KissMeData/352820/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	212300	28262152100	201000	201000	201000	201000	1545
3	20250103	212200	28262152100	201000	201000	201000	201000	0
4	20250103	212100	28262152100	201000	201000	201000	201000	0
5	20250103	212000	28262152100	201000	201000	201000	201000	0
6	20250103	211900	28262152100	201000	201000	201000	201000	0
7	20250103	211800	28262152100	201000	201000	201000	201000	0
8	20250103	211700	28262152100	201000	201000	201000	201000	0
9	20250103	211600	28262152100	201000	201000	201000	201000	0
10	20250103	211500	28262152100	201000	201000	201000	201000	0
11	20250103	211400	28262152100	201000	201000	201000	201000	0
12	20250103	211300	28262152100	201000	201000	201000	201000	0
13	20250103	211200	28262152100	201000	201000	201000	201000	0
14	20250103	211100	28262152100	201000	201000	201000	201000	0
15	20250103	211000	28262152100	201000	201000	201000	201000	0
16	20250103	210900	28262152100	201000	201000	201000	201000	0
17	20250103	210800	28262152100	201000	201000	201000	201000	0
18	20250103	210700	28262152100	201000	201000	201000	201000	0
19	20250103	210600	28262152100	201000	201000	201000	201000	0
20	20250103	210500	28262152100	201000	201000	201000	201000	0
21	20250103	210400	28262152100	201000	201000	201000	201000	0
22	20250103	210300	28262152100	201000	201000	201000	201000	0
23	20250103	210200	28262152100	201000	201000	201000	201000	0
24	20250103	210100	28262152100	201000	201000	201000	201000	0
25	20250103	210000	28262152100	201000	201000	201000	201000	0
26	20250103	205900	28262152100	201000	201000	201000	201000	0
27	20250103	205800	28262152100	201000	201000	201000	201000	0
28	20250103	205700	28262152100	201000	201000	201000	201000	0
29	20250103	205600	28262152100	201000	201000	201000	201000	0
30	20250103	205500	28262152100	201000	201000	201000	201000	0
31	20250103	205400	28262152100	201000	201000	201000	201000	0
32	20250103	205300	28262152100	201000	201000	201000	201000	1545
33	20250103	205200	28262152100	201000	201000	201000	201000	0
34	20250103	205100	28262152100	201000	201000	201000	201000	0
35	20250103	205000	28262152100	201000	201000	201000	201000	0
36	20250103	204900	28262152100	201000	201000	201000	201000	0
37	20250103	204800	28262152100	201000	201000	201000	201000	0
38	20250103	204700	28262152100	201000	201000	201000	201000	0
39	20250103	204600	28262152100	201000	201000	201000	201000	0
40	20250103	204500	28262152100	201000	201000	201000	201000	0
41	20250103	204400	28262152100	201000	201000	201000	201000	0
42	20250103	204300	28262152100	201000	201000	201000	201000	0
43	20250103	204200	28262152100	201000	201000	201000	201000	0
44	20250103	204100	28262152100	201000	201000	201000	201000	0
45	20250103	204000	28262152100	201000	201000	201000	201000	0
46	20250103	203900	28262152100	201000	201000	201000	201000	0
47	20250103	203800	28262152100	201000	201000	201000	201000	0
48	20250103	203700	28262152100	201000	201000	201000	201000	0
49	20250103	203600	28262152100	201000	201000	201000	201000	0
50	20250103	203500	28262152100	201000	201000	201000	201000	0
51	20250103	203400	28262152100	201000	201000	201000	201000	0
52	20250103	203300	28262152100	201000	201000	201000	201000	0
53	20250103	203200	28262152100	201000	201000	201000	201000	0
54	20250103	203100	28262152100	201000	201000	201000	201000	0
55	20250103	203000	28262152100	201000	201000	201000	201000	0
56	20250103	202900	28262152100	201000	201000	201000	201000	0
57	20250103	202800	28262152100	201000	201000	201000	201000	0
58	20250103	202700	28262152100	201000	201000	201000	201000	0
59	20250103	202600	28262152100	201000	201000	201000	201000	0
60	20250103	202500	28262152100	201000	201000	201000	201000	0
61	20250103	202400	28262152100	201000	201000	201000	201000	0
62	20250103	202300	28262152100	201000	201000	201000	201000	1545
63	20250103	202200	28262152100	201000	201000	201000	201000	0
64	20250103	202100	28262152100	201000	201000	201000	201000	0
65	20250103	202000	28262152100	201000	201000	201000	201000	0
66	20250103	201900	28262152100	201000	201000	201000	201000	0
67	20250103	201800	28262152100	201000	201000	201000	201000	0
68	20250103	201700	28262152100	201000	201000	201000	201000	0
69	20250103	201600	28262152100	201000	201000	201000	201000	0
70	20250103	201500	28262152100	201000	201000	201000	201000	0
71	20250103	201400	28262152100	201000	201000	201000	201000	0
72	20250103	201300	28262152100	201000	201000	201000	201000	0
73	20250103	201200	28262152100	201000	201000	201000	201000	0
74	20250103	201100	28262152100	201000	201000	201000	201000	0
75	20250103	201000	28262152100	201000	201000	201000	201000	0
76	20250103	200900	28262152100	201000	201000	201000	201000	0
77	20250103	200800	28262152100	201000	201000	201000	201000	0
78	20250103	200700	28262152100	201000	201000	201000	201000	0
79	20250103	200600	28262152100	201000	201000	201000	201000	0
80	20250103	200500	28262152100	201000	201000	201000	201000	0
81	20250103	200400	28262152100	201000	201000	201000	201000	0
82	20250103	200300	28262152100	201000	201000	201000	201000	0
83	20250103	200200	28262152100	201000	201000	201000	201000	0
84	20250103	200100	28262152100	201000	201000	201000	201000	0
85	20250103	200000	28262152100	201000	201000	201000	201000	0
86	20250103	195900	28262152100	201000	201000	201000	201000	0
87	20250103	195800	28262152100	201000	201000	201000	201000	0
88	20250103	195700	28262152100	201000	201000	201000	201000	0
89	20250103	195600	28262152100	201000	201000	201000	201000	0
90	20250103	195500	28262152100	201000	201000	201000	201000	0
91	20250103	195400	28262152100	201000	201000	201000	201000	0
92	20250103	195300	28262152100	201000	201000	201000	201000	1545
93	20250103	195200	28262152100	201000	201000	201000	201000	0
94	20250103	195100	28262152100	201000	201000	201000	201000	0
95	20250103	195000	28262152100	201000	201000	201000	201000	0
96	20250103	194900	28262152100	201000	201000	201000	201000	0
97	20250103	194800	28262152100	201000	201000	201000	201000	0
98	20250103	194700	28262152100	201000	201000	201000	201000	0
99	20250103	194600	28262152100	201000	201000	201000	201000	0
100	20250103	194500	28262152100	201000	201000	201000	201000	0
101	20250103	194400	28262152100	201000	201000	201000	201000	0
102	20250103	194300	28262152100	201000	201000	201000	201000	0
103	20250103	194200	28262152100	201000	201000	201000	201000	0
104	20250103	194100	28262152100	201000	201000	201000	201000	0
105	20250103	194000	28262152100	201000	201000	201000	201000	0
106	20250103	193900	28262152100	201000	201000	201000	201000	0
107	20250103	193800	28262152100	201000	201000	201000	201000	0
108	20250103	193700	28262152100	201000	201000	201000	201000	0
109	20250103	193600	28262152100	201000	201000	201000	201000	0
110	20250103	193500	28262152100	201000	201000	201000	201000	0
111	20250103	193400	28262152100	201000	201000	201000	201000	0
112	20250103	193300	28262152100	201000	201000	201000	201000	0
113	20250103	193200	28262152100	201000	201000	201000	201000	0
114	20250103	193100	28262152100	201000	201000	201000	201000	0
115	20250103	193000	28262152100	201000	201000	201000	201000	0
116	20250103	192900	28262152100	201000	201000	201000	201000	0
117	20250103	192800	28262152100	201000	201000	201000	201000	0
118	20250103	192700	28262152100	201000	201000	201000	201000	0
119	20250103	192600	28262152100	201000	201000	201000	201000	0
120	20250103	192500	28262152100	201000	201000	201000	201000	0
121	20250103	192400	28262152100	201000	201000	201000	201000	0
122	20250103	192300	28262152100	201000	201000	201000	201000	1545
123	20250103	192200	28262152100	201000	201000	201000	201000	0
124	20250103	192100	28262152100	201000	201000	201000	201000	0
125	20250103	192000	28262152100	201000	201000	201000	201000	0
126	20250103	191900	28262152100	201000	201000	201000	201000	0
127	20250103	191800	28262152100	201000	201000	201000	201000	0
128	20250103	191700	28262152100	201000	201000	201000	201000	0
129	20250103	191600	28262152100	201000	201000	201000	201000	0
130	20250103	191500	28262152100	201000	201000	201000	201000	0
131	20250103	191400	28262152100	201000	201000	201000	201000	0
132	20250103	191300	28262152100	201000	201000	201000	201000	0
133	20250103	191200	28262152100	201000	201000	201000	201000	0
134	20250103	191100	28262152100	201000	201000	201000	201000	0
135	20250103	191000	28262152100	201000	201000	201000	201000	0
136	20250103	190900	28262152100	201000	201000	201000	201000	0
137	20250103	190800	28262152100	201000	201000	201000	201000	0
138	20250103	190700	28262152100	201000	201000	201000	201000	0
139	20250103	190600	28262152100	201000	201000	201000	201000	0
140	20250103	190500	28262152100	201000	201000	201000	201000	0
141	20250103	190400	28262152100	201000	201000	201000	201000	0
142	20250103	190300	28262152100	201000	201000	201000	201000	0
143	20250103	190200	28262152100	201000	201000	201000	201000	0
144	20250103	190100	28262152100	201000	201000	201000	201000	0
145	20250103	190000	28262152100	201000	201000	201000	201000	0
146	20250103	185900	28262152100	201000	201000	201000	201000	0
147	20250103	185800	28262152100	201000	201000	201000	201000	0
148	20250103	185700	28262152100	201000	201000	201000	201000	0
149	20250103	185600	28262152100	201000	201000	201000	201000	0
150	20250103	185500	28262152100	201000	201000	201000	201000	0
151	20250103	185400	28262152100	201000	201000	201000	201000	0
152	20250103	185300	28262152100	201000	201000	201000	201000	1545
153	20250103	185200	28262152100	201000	201000	201000	201000	0
154	20250103	185100	28262152100	201000	201000	201000	201000	0
155	20250103	185000	28262152100	201000	201000	201000	201000	0
156	20250103	184900	28262152100	201000	201000	201000	201000	0
157	20250103	184800	28262152100	201000	201000	201000	201000	0
158	20250103	184700	28262152100	201000	201000	201000	201000	0
159	20250103	184600	28262152100	201000	201000	201000	201000	0
160	20250103	184500	28262152100	201000	201000	201000	201000	0
161	20250103	184400	28262152100	201000	201000	201000	201000	0
162	20250103	184300	28262152100	201000	201000	201000	201000	0
163	20250103	184200	28262152100	201000	201000	201000	201000	0
164	20250103	184100	28262152100	201000	201000	201000	201000	0
165	20250103	184000	28262152100	201000	201000	201000	201000	0
166	20250103	183900	28262152100	201000	201000	201000	201000	0
167	20250103	183800	28262152100	201000	201000	201000	201000	0
168	20250103	183700	28262152100	201000	201000	201000	201000	0
169	20250103	183600	28262152100	201000	201000	201000	201000	0
170	20250103	183500	28262152100	201000	201000	201000	201000	0
171	20250103	183400	28262152100	201000	201000	201000	201000	0
172	20250103	183300	28262152100	201000	201000	201000	201000	0
173	20250103	183200	28262152100	201000	201000	201000	201000	0
174	20250103	183100	28262152100	201000	201000	201000	201000	0
175	20250103	183000	28262152100	201000	201000	201000	201000	0
176	20250103	182900	28262152100	201000	201000	201000	201000	0
177	20250103	182800	28262152100	201000	201000	201000	201000	0
178	20250103	182700	28262152100	201000	201000	201000	201000	0
179	20250103	182600	28262152100	201000	201000	201000	201000	0
180	20250103	182500	28262152100	201000	201000	201000	201000	0
181	20250103	182400	28262152100	201000	201000	201000	201000	0
182	20250103	182300	28262152100	201000	201000	201000	201000	1545
183	20250103	182200	28262152100	201000	201000	201000	201000	0
184	20250103	182100	28262152100	201000	201000	201000	201000	0
185	20250103	182000	28262152100	201000	201000	201000	201000	0
186	20250103	181900	28262152100	201000	201000	201000	201000	0
187	20250103	181800	28262152100	201000	201000	201000	201000	0
188	20250103	181700	28262152100	201000	201000	201000	201000	0
189	20250103	181600	28262152100	201000	201000	201000	201000	0
190	20250103	181500	28262152100	201000	201000	201000	201000	0
191	20250103	181400	28262152100	201000	201000	201000	201000	0
192	20250103	181300	28262152100	201000	201000	201000	201000	0
193	20250103	181200	28262152100	201000	201000	201000	201000	0
194	20250103	181100	28262152100	201000	201000	201000	201000	0
195	20250103	181000	28262152100	201000	201000	201000	201000	0
196	20250103	180900	28262152100	201000	201000	201000	201000	0
197	20250103	180800	28262152100	201000	201000	201000	201000	0
198	20250103	180700	28262152100	201000	201000	201000	201000	0
199	20250103	180600	28262152100	201000	201000	201000	201000	0
200	20250103	180500	28262152100	201000	201000	201000	201000	0
201	20250103	180400	28262152100	201000	201000	201000	201000	0
202	20250103	180300	28262152100	201000	201000	201000	201000	0
203	20250103	180200	28262152100	201000	201000	201000	201000	0
204	20250103	180100	28262152100	201000	201000	201000	201000	0
205	20250103	180000	28262152100	201000	201000	201000	201000	0
206	20250103	175900	28262152100	201000	201000	201000	201000	0
207	20250103	175800	28262152100	201000	201000	201000	201000	0
208	20250103	175700	28262152100	201000	201000	201000	201000	0
209	20250103	175600	28262152100	201000	201000	201000	201000	0
210	20250103	175500	28262152100	201000	201000	201000	201000	0
211	20250103	175400	28262152100	201000	201000	201000	201000	0
212	20250103	175300	28262152100	201000	201000	201000	201000	1545
213	20250103	175200	28262152100	201000	201000	201000	201000	0
214	20250103	175100	28262152100	201000	201000	201000	201000	0
215	20250103	175000	28262152100	201000	201000	201000	201000	0
216	20250103	174900	28262152100	201000	201000	201000	201000	0
217	20250103	174800	28262152100	201000	201000	201000	201000	0
218	20250103	174700	28262152100	201000	201000	201000	201000	0
219	20250103	174600	28262152100	201000	201000	201000	201000	0
220	20250103	174500	28262152100	201000	201000	201000	201000	0
221	20250103	174400	28262152100	201000	201000	201000	201000	0
222	20250103	174300	28262152100	201000	201000	201000	201000	0
223	20250103	174200	28262152100	201000	201000	201000	201000	0
224	20250103	174100	28262152100	201000	201000	201000	201000	0
225	20250103	174000	28262152100	201000	201000	201000	201000	0
226	20250103	173900	28262152100	201000	201000	201000	201000	0
227	20250103	173800	28262152100	201000	201000	201000	201000	0
228	20250103	173700	28262152100	201000	201000	201000	201000	0
229	20250103	173600	28262152100	201000	201000	201000	201000	0
230	20250103	173500	28262152100	201000	201000	201000	201000	0
231	20250103	173400	28262152100	201000	201000	201000	201000	0
232	20250103	173300	28262152100	201000	201000	201000	201000	0
233	20250103	173200	28262152100	201000	201000	201000	201000	0
234	20250103	173100	28262152100	201000	201000	201000	201000	0
235	20250103	173000	28262152100	201000	201000	201000	201000	0
236	20250103	172900	28262152100	201000	201000	201000	201000	0
237	20250103	172800	28262152100	201000	201000	201000	201000	0
238	20250103	172700	28262152100	201000	201000	201000	201000	0
239	20250103	172600	28262152100	201000	201000	201000	201000	0
240	20250103	172500	28262152100	201000	201000	201000	201000	0
241	20250103	172400	28262152100	201000	201000	201000	201000	0
242	20250103	172300	28262152100	201000	201000	201000	201000	1545
243	20250103	172200	28262152100	201000	201000	201000	201000	0
244	20250103	172100	28262152100	201000	201000	201000	201000	0
245	20250103	172000	28262152100	201000	201000	201000	201000	0
246	20250103	171900	28262152100	201000	201000	201000	201000	0
247	20250103	171800	28262152100	201000	201000	201000	201000	0
248	20250103	171700	28262152100	201000	201000	201000	201000	0
249	20250103	171600	28262152100	201000	201000	201000	201000	0
250	20250103	171500	28262152100	201000	201000	201000	201000	0
251	20250103	171400	28262152100	201000	201000	201000	201000	0
252	20250103	171300	28262152100	201000	201000	201000	201000	0
253	20250103	171200	28262152100	201000	201000	201000	201000	0
254	20250103	171100	28262152100	201000	201000	201000	201000	0
255	20250103	171000	28262152100	201000	201000	201000	201000	0
256	20250103	170900	28262152100	201000	201000	201000	201000	0
257	20250103	170800	28262152100	201000	201000	201000	201000	0
258	20250103	170700	28262152100	201000	201000	201000	201000	0
259	20250103	170600	28262152100	201000	201000	201000	201000	0
260	20250103	170500	28262152100	201000	201000	201000	201000	0
261	20250103	170400	28262152100	201000	201000	201000	201000	0
262	20250103	170300	28262152100	201000	201000	201000	201000	0
263	20250103	170200	28262152100	201000	201000	201000	201000	0
264	20250103	170100	28262152100	201000	201000	201000	201000	0
265	20250103	170000	28262152100	201000	201000	201000	201000	0
266	20250103	165900	28262152100	201000	201000	201000	201000	0
267	20250103	165800	28262152100	201000	201000	201000	201000	0
268	20250103	165700	28262152100	201000	201000	201000	201000	0
269	20250103	165600	28262152100	201000	201000	201000	201000	0
270	20250103	165500	28262152100	201000	201000	201000	201000	0
271	20250103	165400	28262152100	201000	201000	201000	201000	0
272	20250103	165300	28262152100	201000	201000	201000	201000	1545
273	20250103	165200	28262152100	201000	201000	201000	201000	0
274	20250103	165100	28262152100	201000	201000	201000	201000	0
275	20250103	165000	28262152100	201000	201000	201000	201000	0
276	20250103	164900	28262152100	201000	201000	201000	201000	0
277	20250103	164800	28262152100	201000	201000	201000	201000	0
278	20250103	164700	28262152100	201000	201000	201000	201000	0
279	20250103	164600	28262152100	201000	201000	201000	201000	0
280	20250103	164500	28262152100	201000	201000	201000	201000	0
281	20250103	164400	28262152100	201000	201000	201000	201000	0
282	20250103	164300	28262152100	201000	201000	201000	201000	0
283	20250103	164200	28262152100	201000	201000	201000	201000	0
284	20250103	164100	28262152100	201000	201000	201000	201000	0
285	20250103	164000	28262152100	201000	201000	201000	201000	0
286	20250103	163900	28262152100	201000	201000	201000	201000	0
287	20250103	163800	28262152100	201000	201000	201000	201000	0
288	20250103	163700	28262152100	201000	201000	201000	201000	0
289	20250103	163600	28262152100	201000	201000	201000	201000	0
290	20250103	163500	28262152100	201000	201000	201000	201000	0
291	20250103	163400	28262152100	201000	201000	201000	201000	0
292	20250103	163300	28262152100	201000	201000	201000	201000	0
293	20250103	163200	28262152100	201000	201000	201000	201000	0
294	20250103	163100	28262152100	201000	201000	201000	201000	0
295	20250103	163000	28262152100	201000	201000	201000	201000	0
296	20250103	162900	28262152100	201000	201000	201000	201000	0
297	20250103	162800	28262152100	201000	201000	201000	201000	0
298	20250103	162700	28262152100	201000	201000	201000	201000	0
299	20250103	162600	28262152100	201000	201000	201000	201000	0
300	20250103	162500	28262152100	201000	201000	201000	201000	0
301	20250103	162400	28262152100	201000	201000	201000	201000	0
302	20250103	162300	28262152100	201000	201000	201000	201000	1545
303	20250103	162200	28262152100	201000	201000	201000	201000	0
304	20250103	162100	28262152100	201000	201000	201000	201000	0
305	20250103	162000	28262152100	201000	201000	201000	201000	0
306	20250103	161900	28262152100	201000	201000	201000	201000	0
307	20250103	161800	28262152100	201000	201000	201000	201000	0
308	20250103	161700	28262152100	201000	201000	201000	201000	0
309	20250103	161600	28262152100	201000	201000	201000	201000	0
310	20250103	161500	28262152100	201000	201000	201000	201000	0
311	20250103	161400	28262152100	201000	201000	201000	201000	0
312	20250103	161300	28262152100	201000	201000	201000	201000	0
313	20250103	161200	28262152100	201000	201000	201000	201000	0
314	20250103	161100	28262152100	201000	201000	201000	201000	0
315	20250103	161000	28262152100	201000	201000	201000	201000	0
316	20250103	160900	28262152100	201000	201000	201000	201000	0
317	20250103	160800	28262152100	201000	201000	201000	201000	0
318	20250103	160700	28262152100	201000	201000	201000	201000	0
319	20250103	160600	28262152100	201000	201000	201000	201000	0
320	20250103	160500	28262152100	201000	201000	201000	201000	0
321	20250103	160400	28262152100	201000	201000	201000	201000	0
322	20250103	160300	28262152100	201000	201000	201000	201000	0
323	20250103	160200	28262152100	201000	201000	201000	201000	0
324	20250103	160100	28262152100	201000	201000	201000	201000	0
325	20250103	160000	28262152100	201000	201000	201000	201000	0
326	20250103	155900	28262152100	201000	201000	201000	201000	0
327	20250103	155800	28262152100	201000	201000	201000	201000	0
328	20250103	155700	28262152100	201000	201000	201000	201000	0
329	20250103	155600	28262152100	201000	201000	201000	201000	0
330	20250103	155500	28262152100	201000	201000	201000	201000	0
331	20250103	155400	28262152100	201000	201000	201000	201000	0
332	20250103	155300	28262152100	201000	201000	201000	201000	1545
333	20250103	155200	28262152100	201000	201000	201000	201000	0
334	20250103	155100	28262152100	201000	201000	201000	201000	0
335	20250103	155000	28262152100	201000	201000	201000	201000	0
336	20250103	154900	28262152100	201000	201000	201000	201000	0
337	20250103	154800	28262152100	201000	201000	201000	201000	0
338	20250103	154700	28262152100	201000	201000	201000	201000	0
339	20250103	154600	28262152100	201000	201000	201000	201000	0
340	20250103	154500	28262152100	201000	201000	201000	201000	0
341	20250103	154400	28262152100	201000	201000	201000	201000	0
342	20250103	154300	28262152100	201000	201000	201000	201000	0
343	20250103	154200	28262152100	201000	201000	201000	201000	0
344	20250103	154100	28262152100	201000	201000	201000	201000	0
345	20250103	154000	28262152100	201000	201000	201000	201000	0
346	20250103	153900	28262152100	201000	201000	201000	201000	0
347	20250103	153800	28262152100	201000	201000	201000	201000	0
348	20250103	153700	28262152100	201000	201000	201000	201000	0
349	20250103	153600	28262152100	201000	201000	201000	201000	0
350	20250103	153500	28262152100	201000	201000	201000	201000	0
351	20250103	153400	28262152100	201000	201000	201000	201000	0
352	20250103	153300	28262152100	201000	201000	201000	201000	0
353	20250103	153200	28262152100	201000	201000	201000	201000	0
354	20250103	153100	28262152100	201000	201000	201000	201000	0
355	20250103	153000	28262152100	201000	201000	201000	201000	1545
356	20250103	152900	27951607100	201000	201000	201000	201000	0
357	20250103	152800	27951607100	201000	201000	201000	201000	0
358	20250103	152700	27951607100	201000	201000	201000	201000	0
359	20250103	152600	27951607100	201000	201000	201000	201000	0
360	20250103	152500	27951607100	201000	201000	201000	201000	0
361	20250103	152400	27951607100	201000	201000	201000	201000	0
362	20250103	152300	27951607100	201000	201000	201000	201000	0
363	20250103	152200	27951607100	201000	201000	201000	201000	0
364	20250103	152100	27951607100	201000	201000	201000	201000	0
365	20250103	152000	27951607100	201000	201000	201000	201000	0
366	20250103	151900	27951607100	201000	201000	201000	200500	518
367	20250103	151800	27847496600	200500	201000	201000	200500	60
368	20250103	151700	27835450100	200500	201000	201000	200500	129
369	20250103	151600	27809574100	201000	200500	201000	200500	108
370	20250103	151500	27787875600	200500	201000	201000	200500	30
371	20250103	151400	27781847600	201000	201000	201000	200500	136
372	20250103	151300	27754512600	201000	201000	201000	200500	45
373	20250103	151200	27745469100	201000	201000	201000	200500	60
374	20250103	151100	27733409600	201000	200500	201000	200500	99
375	20250103	151000	27713511600	200500	201000	201500	200500	271
376	20250103	150900	27659045600	201500	201000	201500	200500	251
377	20250103	150800	27608583600	201000	201000	201000	200500	169
378	20250103	150700	27574650100	201000	200500	201000	200500	113
379	20250103	150600	27551953600	201000	201000	201000	200500	100
380	20250103	150500	27531872100	200500	200500	201500	200500	73
381	20250103	150400	27517220100	201000	201000	201500	200500	1200
382	20250103	150300	27276009600	201000	201500	201500	201000	244
383	20250103	150200	27226894600	201500	201500	201500	201000	98
384	20250103	150100	27207148100	201000	201500	201500	201000	595
385	20250103	150000	27087257100	201500	202000	202000	201000	1223
386	20250103	145900	26840825600	202000	201500	202000	201500	83
387	20250103	145800	26824066100	201500	202000	202000	201500	100
388	20250103	145700	26803867600	201500	202000	202000	201500	126
389	20250103	145600	26778425100	201500	201500	202000	201500	208
390	20250103	145500	26736416600	202000	201500	202000	201500	162
391	20250103	145400	26703703100	202000	202000	202000	201500	128
392	20250103	145300	26677862100	202000	202000	202000	201500	317
393	20250103	145200	26613829600	202000	202000	202000	201000	249
394	20250103	145100	26563606600	202000	202000	202000	201500	107
395	20250103	145000	26541995100	202000	201500	202000	201500	85
396	20250103	144900	26524831100	202000	202000	202000	201500	149
397	20250103	144800	26494740100	202000	202000	202000	201500	133
398	20250103	144700	26467882100	201500	202000	202000	201500	127
399	20250103	144600	26442234100	201500	201500	202000	201000	425
400	20250103	144500	26356577100	201500	201500	201500	201000	94
401	20250103	144400	26337639100	201500	202000	202000	201000	336
402	20250103	144300	26269918100	201000	201500	202000	201000	112
403	20250103	144200	26247344100	201500	201500	201500	201000	260
404	20250103	144100	26194958100	201500	201000	201500	201000	139
405	20250103	144000	26166958100	201000	201500	201500	201000	144
406	20250103	143900	26137947600	201500	201500	201500	201000	183
407	20250103	143800	26101073600	201500	201500	201500	201000	997
408	20250103	143700	25900460600	201500	201500	201500	201000	93
409	20250103	143600	25881727100	201000	201500	201500	201000	145
410	20250103	143500	25852518600	201500	201500	201500	201000	114
411	20250103	143400	25829548600	201500	201000	201500	201000	202
412	20250103	143300	25788851100	201000	201500	201500	201000	270
413	20250103	143200	25734455100	201000	201000	201500	201000	97
414	20250103	143100	25714915100	201500	201000	201500	201000	182
415	20250103	143000	25678285100	201500	201000	201500	201000	134
416	20250103	142900	25651285100	201500	201500	201500	201000	216
417	20250103	142800	25607779100	201500	201500	201500	201000	100
418	20250103	142700	25587630600	202000	201500	202000	201500	96
419	20250103	142600	25568270100	201500	201500	202000	201000	134
420	20250103	142500	25541252100	201500	201500	201500	201000	94
421	20250103	142400	25522311600	201500	201500	201500	201000	62
422	20250103	142300	25509819600	201500	201500	201500	201000	175
423	20250103	142200	25474557600	201500	201500	201500	201500	338
424	20250103	142100	25406450600	201000	201500	201500	201000	194
425	20250103	142000	25367363100	201500	201000	201500	201000	447
426	20250103	141900	25277299600	201000	201500	201500	201000	86
427	20250103	141800	25259989600	201500	201000	201500	201000	104
428	20250103	141700	25239045600	201500	201500	201500	201000	88
429	20250103	141600	25221321100	201000	201000	201500	201000	65
430	20250103	141500	25208238100	201500	201500	201500	201000	81
431	20250103	141400	25191919100	201000	201500	201500	201000	229
432	20250103	141300	25145781600	201000	201000	201500	201000	67
433	20250103	141200	25132284600	201000	201500	201500	201000	56
434	20250103	141100	25121002100	201500	201500	201500	201000	58
435	20250103	141000	25109319100	201500	201500	201500	201000	71
436	20250103	140900	25095019100	201500	201500	202000	201500	65
437	20250103	140800	25081921100	201500	201500	201500	201500	196
438	20250103	140700	25042427100	201500	201500	201500	201000	114
439	20250103	140600	25019457600	201500	201000	201500	201000	314
440	20250103	140500	24956313100	201000	202000	202000	201000	404
441	20250103	140400	24874904600	201500	202000	202000	201500	123
442	20250103	140300	24850094600	202000	202000	202000	201500	324
443	20250103	140200	24784777600	202000	201500	202000	201500	223
444	20250103	140100	24739835600	202000	202000	202000	202000	56
445	20250103	140000	24728523600	202000	202000	202000	201500	144
446	20250103	135900	24699437100	202000	202000	202000	201500	417
447	20250103	135800	24615211100	201000	202000	202000	201000	225
448	20250103	135700	24569818100	201500	201500	202000	201500	110
449	20250103	135600	24547605600	202000	202000	202000	201500	412
450	20250103	135500	24464401600	202000	202000	202000	201500	100
451	20250103	135400	24444208600	202000	201000	202000	201000	110
452	20250103	135300	24422008600	201000	201500	202000	201000	86
453	20250103	135200	24404661600	201500	201500	202000	201000	126
454	20250103	135100	24379255100	201500	201500	201500	201000	94
455	20250103	135000	24360314600	201500	201500	202000	201500	155
456	20250103	134900	24329059600	201500	201500	201500	201000	212
457	20250103	134800	24286342100	201500	201500	201500	201500	445
458	20250103	134700	24196674600	201500	201500	201500	201000	727
459	20250103	134600	24050189100	201500	201000	201500	200500	2267
460	20250103	134500	23594167100	200500	201000	201000	200500	100
461	20250103	134400	23574072100	201000	201000	201000	200500	277
462	20250103	134300	23518486100	201000	201500	201500	200500	1140
463	20250103	134200	23289345600	201000	201500	201500	201000	225
464	20250103	134100	23244062100	201500	201500	201500	201000	301
465	20250103	134000	23183519100	201500	201500	202000	201000	437
466	20250103	133900	23095552600	201500	201500	202000	201500	520
467	20250103	133800	22990731600	201500	202000	202000	201500	265
468	20250103	133700	22937280600	201500	202500	202500	201500	1446
469	20250103	133600	22645305100	202000	202500	202500	202000	838
470	20250103	133500	22475927100	202500	202500	202500	202000	224
471	20250103	133400	22430627100	202000	202000	202500	202000	4621
472	20250103	133300	21497124600	202000	201500	202000	201500	126
473	20250103	133200	21471677600	201500	202000	202000	201500	162
474	20250103	133100	21438956100	202000	201500	202000	201500	228
475	20250103	133000	21392917600	202000	202000	202000	201500	79
476	20250103	132900	21376962100	201500	202000	202000	201500	627
477	20250103	132800	21250398600	202000	202000	202000	201500	29
478	20250103	132700	21244546600	202000	202000	202000	201500	79
479	20250103	132600	21228614100	202000	202000	202000	201500	43
480	20250103	132500	21219928600	202000	202000	202000	201500	14
481	20250103	132400	21217101100	202000	201500	202000	201500	92
482	20250103	132300	21198552600	201500	202000	202000	201500	32
483	20250103	132200	21192099100	202000	202000	202000	201500	79
484	20250103	132100	21176166100	202000	202000	202000	201500	293
485	20250103	132000	21116981100	202000	202000	202000	201500	155
486	20250103	131900	21085679600	202000	201500	202000	201500	150
487	20250103	131800	21055443600	201500	202000	202000	201500	78
488	20250103	131700	21039700100	202000	202000	202000	201500	49
489	20250103	131600	21029804600	202000	202000	202000	201500	46
490	20250103	131500	21020523100	202000	202000	202000	201500	47
491	20250103	131400	21011034100	202000	201500	202000	201500	40
492	20250103	131300	21002956600	201500	201500	202000	201500	65
493	20250103	131200	20989849600	201500	201500	202000	201500	103
494	20250103	131100	20969084600	201500	201500	202000	201500	480
495	20250103	131000	20872339600	201500	201500	201500	201000	579
496	20250103	130900	20755673600	201000	201500	201500	201000	76
497	20250103	130800	20740363100	201500	201500	201500	201500	156
498	20250103	130700	20708929100	201500	201000	201500	201000	126
499	20250103	130600	20683545100	201000	201500	201500	201000	121
500	20250103	130500	20659165100	201500	201500	201500	201000	329
501	20250103	130400	20593027600	201500	201000	201500	201000	46
502	20250103	130300	20583767100	201500	201500	201500	201000	26
503	20250103	130200	20578529600	201500	201500	201500	201000	42
504	20250103	130100	20570086100	201000	201000	201500	201000	217
505	20250103	130000	20526460100	201500	201500	201500	201000	34
506	20250103	125900	20519610100	201000	201500	201500	201000	27
507	20250103	125800	20514171600	201500	201500	201500	201500	21
508	20250103	125700	20509940100	201500	201000	201500	201000	39
509	20250103	125600	20502084600	201500	201500	201500	201000	15
510	20250103	125500	20499066100	201500	201500	201500	201000	40
511	20250103	125400	20491006600	201500	201500	201500	201000	27
512	20250103	125300	20485566600	201500	201000	201500	201000	19
513	20250103	125200	20481740100	201500	201500	201500	201000	29
514	20250103	125100	20475897100	201500	201500	201500	201000	80
515	20250103	125000	20459782600	201500	201000	201500	201000	37
516	20250103	124900	20452329600	201500	201500	201500	201000	15
517	20250103	124800	20449309600	201000	201000	201500	201000	25
518	20250103	124700	20444276600	201000	201000	201500	200500	91
519	20250103	124600	20425977100	201500	201000	201500	201000	393
520	20250103	124500	20346977100	201000	200500	201000	200500	30
521	20250103	124400	20340950600	201000	201000	201000	200500	1340
522	20250103	124300	20071650100	201500	201000	201500	201000	39
523	20250103	124200	20063794600	201000	201500	201500	201000	14
524	20250103	124100	20060975100	201000	201500	201500	201000	50
525	20250103	124000	20050905100	201000	202000	202000	201000	48
526	20250103	123900	20041245100	201500	201000	201500	201000	36
527	20250103	123800	20033991600	201500	201500	201500	201500	74
528	20250103	123700	20019080600	201500	201000	201500	201000	173
529	20250103	123600	19984275100	201500	201500	201500	201000	1030
530	20250103	123500	19776733600	201500	201000	201500	201000	204
531	20250103	123400	19735635600	201500	201500	201500	201500	184
532	20250103	123300	19698559600	201000	201500	201500	201000	12
533	20250103	123200	19696145100	201500	201000	201500	201000	98
534	20250103	123100	19676429600	201000	201500	201500	201000	106
535	20250103	123000	19655120600	201500	201000	201500	201000	52
536	20250103	122900	19644664600	201000	201500	201500	201000	328
537	20250103	122800	19578575100	201500	201500	201500	201000	38
538	20250103	122700	19570918600	201500	201500	201500	201500	59
539	20250103	122600	19559030100	201500	201000	201500	201000	149
540	20250103	122500	19529009100	201500	201500	201500	201000	776
541	20250103	122400	19372645600	201000	201500	201500	201000	19
542	20250103	122300	19368820600	201500	201500	201500	201000	169
543	20250103	122200	19334776600	201500	201500	201500	201000	39
544	20250103	122100	19326919600	201500	201500	201500	201000	362
545	20250103	122000	19253977100	201000	201500	201500	201000	58
546	20250103	121900	19242295100	201000	201500	201500	201000	803
547	20250103	121800	19080492600	201500	201500	201500	201000	40
548	20250103	121700	19072433100	201500	201500	201500	201000	12
549	20250103	121600	19070017600	201000	201500	201500	201000	67
550	20250103	121500	19056530600	201500	201000	201500	201000	22
551	20250103	121400	19052103100	201000	201500	201500	201000	22
552	20250103	121300	19047679100	201500	201500	201500	201000	48
553	20250103	121200	19038007600	201500	201500	201500	201000	17
554	20250103	121100	19034582600	201500	201500	201500	201000	234
555	20250103	121000	18987433600	201500	201500	201500	201500	6
556	20250103	120900	18986224600	201500	201500	201500	201000	23
557	20250103	120800	18981590600	201500	201500	201500	201000	47
558	20250103	120700	18972120600	201500	201000	201500	201000	103
559	20250103	120600	18951373600	201000	201500	201500	201000	7
560	20250103	120500	18949965100	201000	201500	201500	201000	48
561	20250103	120400	18940296100	201500	201500	201500	201000	47
562	20250103	120300	18930826100	201500	201500	201500	201000	10
563	20250103	120200	18928813100	201500	201500	201500	201000	30
564	20250103	120100	18922773600	201500	201000	201500	201000	27
565	20250103	120000	18917336600	201000	201500	201500	201000	21
566	20250103	115900	18913111600	201500	201500	201500	201000	58
567	20250103	115800	18901425100	201500	201000	201500	201000	36
568	20250103	115700	18894172100	201500	201000	201500	201000	139
569	20250103	115600	18866224100	201000	201000	201500	201000	465
570	20250103	115500	18772752600	201500	201500	201500	201500	17
571	20250103	115400	18769327100	201500	201000	201500	201000	83
572	20250103	115300	18752635100	201000	201000	201500	201000	71
573	20250103	115200	18738363600	201500	201500	201500	201000	31
574	20250103	115100	18732122600	201500	201500	201500	201000	77
575	20250103	115000	18716608600	201500	201000	201500	201000	17
576	20250103	114900	18713184100	201000	201500	201500	201000	17
577	20250103	114800	18709764100	201000	201500	201500	201000	139
578	20250103	114700	18681810100	201000	201500	201500	201000	61
579	20250103	114600	18669531600	201500	201500	201500	201500	6
580	20250103	114500	18668322600	201500	201500	201500	201500	19
581	20250103	114400	18664494100	201500	201500	201500	201000	44
582	20250103	114300	18655628600	201500	201000	201500	201000	40
583	20250103	114200	18647581100	201000	201500	201500	201000	40
584	20250103	114100	18639539100	201500	201500	201500	201000	61
585	20250103	114000	18627259100	201500	201000	201500	201000	27
586	20250103	113900	18621819100	201500	201000	201500	201000	368
587	20250103	113800	18547827600	201000	201000	201000	200500	88
588	20250103	113700	18530141100	200500	201000	201500	200500	134
589	20250103	113600	18503216100	201000	201000	201500	201000	114
590	20250103	113500	18480296600	201000	200500	201000	200500	726
591	20250103	113400	18334371100	200500	201000	201000	200500	28
592	20250103	113300	18328747100	201000	200500	201000	200500	392
593	20250103	113200	18249956100	201000	200500	201000	200500	18
594	20250103	113100	18246339600	201000	201000	201000	200500	63
595	20250103	113000	18233682100	201000	201000	201000	200500	17
596	20250103	112900	18230266100	201000	201000	201000	200500	45
597	20250103	112800	18221221600	200500	201000	201000	200500	17
598	20250103	112700	18217811100	200500	201500	201500	200500	777
599	20250103	112600	18061625100	201500	201000	201500	201000	19
600	20250103	112500	18057797100	201500	201500	201500	201000	18
601	20250103	112400	18054170600	201500	201500	201500	201000	45
602	20250103	112300	18045104100	201000	201000	201500	201000	33
603	20250103	112200	18038457600	201000	201000	201500	201000	85
604	20250103	112100	18021366600	201000	201000	201500	201000	510
605	20250103	112000	17918845600	201000	201000	201000	200500	26
606	20250103	111900	17913623100	200500	201000	201000	200500	90
607	20250103	111800	17895568600	201000	200500	201000	200500	22
608	20250103	111700	17891154600	201000	201000	201000	200500	85
609	20250103	111600	17874103100	200500	200500	201000	200000	719
610	20250103	111500	17729997100	200500	200500	200500	200000	47
611	20250103	111400	17720582600	200500	200500	200500	200000	136
612	20250103	111300	17693342100	200000	200500	200500	200000	48
613	20250103	111200	17683723600	200500	200000	200500	200000	39
614	20250103	111100	17675905600	200000	200500	200500	200000	15
615	20250103	111000	17672904100	200500	200500	200500	200000	326
616	20250103	110900	17607693600	200500	200500	200500	200500	19
617	20250103	110800	17603884100	200500	200500	200500	200000	88
618	20250103	110700	17586273100	200500	200500	200500	200000	401
619	20250103	110600	17505938600	200500	200000	200500	200000	24
620	20250103	110500	17501136600	200500	200000	200500	200000	98
621	20250103	110400	17481490100	200000	200000	200500	200000	16
622	20250103	110300	17478289100	200000	200500	200500	200000	51
623	20250103	110200	17468068100	200000	200500	200500	200000	15
624	20250103	110100	17465063600	200500	200500	200500	200000	37
625	20250103	110000	17457646100	201000	200500	201000	200000	82
626	20250103	105900	17441196100	200500	201000	201000	200500	274
627	20250103	105800	17386257600	200500	200500	201000	200500	281
628	20250103	105700	17329905100	200500	200500	200500	200000	30
629	20250103	105600	17323893600	200000	200500	200500	200000	243
630	20250103	105500	17275174600	200500	200000	200500	200000	73
631	20250103	105400	17260547100	200000	200500	200500	200000	521
632	20250103	105300	17156327100	200500	200000	201000	200000	495
633	20250103	105200	17057130600	200000	200500	200500	200000	184
634	20250103	105100	17020283600	200500	201000	201500	200500	1240
635	20250103	105000	16771539600	201000	201000	201000	200500	156
636	20250103	104900	16740186100	201000	201000	201000	200500	14
637	20250103	104800	16737373100	201000	201000	201000	200500	85
638	20250103	104700	16720290100	201000	201000	201000	200500	17
639	20250103	104600	16716873600	201000	201000	201000	200500	204
640	20250103	104500	16675870100	201000	200000	201000	200000	129
641	20250103	104400	16650056100	200500	201000	201000	200500	338
642	20250103	104300	16582279600	200500	200500	201000	200500	482
643	20250103	104200	16485479100	201000	201000	201000	200500	44
644	20250103	104100	16476649600	201000	201000	201000	200500	67
645	20250103	104000	16463193100	201000	200500	201000	200500	27
646	20250103	103900	16457767600	200500	200500	201000	200500	484
647	20250103	103800	16360725100	200500	200500	201000	200500	87
648	20250103	103700	16343273100	200500	200000	201000	200000	213
649	20250103	103600	16300561100	200000	201000	201000	200000	347
650	20250103	103500	16230978100	201000	201000	201000	200500	26
651	20250103	103400	16225753600	201000	201000	201000	200500	69
652	20250103	103300	16211885100	201000	201000	201000	201000	57
653	20250103	103200	16200428100	201000	200500	201000	200500	147
654	20250103	103100	16170914100	201000	201000	201000	200500	279
655	20250103	103000	16114903600	201000	201000	201000	201000	174
656	20250103	102900	16079929600	201000	201000	201000	200500	73
657	20250103	102800	16065267600	201000	201000	201000	200500	29
658	20250103	102700	16059450100	201000	201000	201000	201000	90
659	20250103	102600	16041360100	201000	200500	201000	200500	35
660	20250103	102500	16034331100	200500	201000	201000	200500	33
661	20250103	102400	16027706100	200500	201000	201500	200500	173
662	20250103	102300	15992938600	201500	201500	201500	201000	47
663	20250103	102200	15983471100	201000	201000	201500	201000	43
664	20250103	102100	15974824600	201500	201500	201500	201000	154
665	20250103	102000	15943861600	201000	201500	201500	201000	413
666	20250103	101900	15860703100	201500	201500	201500	201000	26
667	20250103	101800	15855466600	202000	201500	202000	201500	203
668	20250103	101700	15814553100	201500	202000	202000	201000	148
669	20250103	101600	15784721100	202000	201000	202000	201000	3197
670	20250103	101500	15140870100	201000	200500	201000	200500	58
671	20250103	101400	15129237100	201000	200500	201000	200000	439
672	20250103	101300	15041213600	200500	201000	201000	200500	158
673	20250103	101200	15009532600	200500	200500	200500	200000	120
674	20250103	101100	14985493100	200500	200500	200500	200500	36
675	20250103	101000	14978275100	200500	200500	200500	200000	32
676	20250103	100900	14971859600	200500	200000	200500	200000	33
677	20250103	100800	14965245600	200500	200500	200500	200000	369
678	20250103	100700	14891421100	201000	201000	201000	200000	84
679	20250103	100600	14874603100	201000	200500	201000	200000	1271
680	20250103	100500	14619733100	200500	200500	200500	200000	40
681	20250103	100400	14611716100	200000	200500	200500	200000	46
682	20250103	100300	14602510100	200000	200000	200500	200000	72
683	20250103	100200	14588081600	200500	200500	200500	200000	46
684	20250103	100100	14578864600	200500	200500	200500	200000	12
685	20250103	100000	14576459100	200500	201000	201000	200000	101
686	20250103	095900	14556182600	200500	200500	201000	200500	149
687	20250103	095800	14526293100	201000	201000	201000	200000	241
688	20250103	095700	14477894600	201000	200500	201000	200000	1365
689	20250103	095600	14204592100	201000	201000	201000	200500	71
690	20250103	095500	14190337600	200500	201000	201500	200500	184
691	20250103	095400	14153357100	201000	201000	201500	201000	278
692	20250103	095300	14097396600	201500	201000	201500	201000	151
693	20250103	095200	14067026600	201000	201500	201500	201000	195
694	20250103	095100	14027814600	201000	201000	201500	200000	324
695	20250103	095000	13962682100	201000	200500	201000	200500	105
696	20250103	094900	13941615600	200500	200500	201000	200500	147
697	20250103	094800	13912090100	201000	200500	201000	200000	184
698	20250103	094700	13875174100	200500	200000	201000	200000	675
699	20250103	094600	13739843600	199900	200500	200500	199900	1723
700	20250103	094500	13395230000	200000	200500	201000	200000	1465
701	20250103	094400	13102041500	201000	200500	201000	200500	534
702	20250103	094300	12994960500	200500	201500	201500	200500	2284
703	20250103	094200	12535877500	201500	201500	201500	201000	76
704	20250103	094100	12520574000	201500	201500	201500	201000	95
705	20250103	094000	12501447000	201500	202000	202000	201000	383
706	20250103	093900	12424269500	201500	201500	202000	201500	144
707	20250103	093800	12395231500	201500	202000	202000	201500	81
708	20250103	093700	12378895000	202000	202000	202000	201500	61
709	20250103	093600	12366574000	202000	201500	202000	201500	151
710	20250103	093500	12336125500	201500	201500	202000	201500	99
711	20250103	093400	12316168500	202000	201500	202000	201500	129
712	20250103	093300	12290150000	201500	202000	202000	201500	43
713	20250103	093200	12281466000	202000	201500	202500	201500	2049
714	20250103	093100	11867691000	201500	202000	202000	201500	182
715	20250103	093000	11831000000	201500	201500	202000	201500	244
716	20250103	092900	11781737000	201500	202000	202000	201500	664
717	20250103	092800	11647920500	202000	202000	202500	201500	158
718	20250103	092700	11615996500	202000	201500	202500	201000	2406
719	20250103	092600	11130531500	201500	201500	201500	201000	540
720	20250103	092500	11021801000	201500	201000	201500	201000	510
721	20250103	092400	10919103500	201000	201000	201500	200500	436
722	20250103	092300	10831475000	201000	202000	202500	201000	1190
723	20250103	092200	10591345500	202000	202500	202500	202000	319
724	20250103	092100	10526845500	202000	202500	202500	202000	1972
725	20250103	092000	10128370500	202500	201500	202500	201500	2104
726	20250103	091900	9703307000	201500	201500	202000	201500	328
727	20250103	091800	9637150500	202000	201500	202000	201000	1215
728	20250103	091700	9392023000	201000	201500	202000	201000	328
729	20250103	091600	9325973000	202000	202000	202500	201500	264
730	20250103	091500	9272672500	202000	202000	202500	202000	439
731	20250103	091400	9183911000	202500	202000	202500	201000	854
732	20250103	091300	9011599000	202000	202500	203000	202000	1687
733	20250103	091200	8669764000	203000	202500	203000	202000	2020
734	20250103	091100	8260713500	202000	202000	202500	202000	3378
735	20250103	091000	7577694500	202000	201500	202000	201500	1289
736	20250103	090900	7317839000	202000	201500	202000	201000	1109
737	20250103	090800	7094306500	201500	201500	202000	201500	801
738	20250103	090700	6932831000	202000	202000	202500	201500	3739
739	20250103	090600	6177469500	202000	201000	202500	200000	4636
740	20250103	090500	5242843500	201000	201000	201500	200500	1044
741	20250103	090400	5032915500	201000	202000	202500	201000	4666
742	20250103	090300	4093163500	202000	201500	203000	201000	4406
743	20250103	090200	3202739000	201000	200500	202000	200000	3009
744	20250103	090100	2597427500	200500	199400	202000	198800	4631
745	20250103	090000	1669010100	198800	195100	200000	195100	8438