KissMeData/377300/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	212900	19968169050	27100	27100	27100	27100	6837
3	20250103	212800	19968169050	27100	27100	27100	27100	0
4	20250103	212700	19968169050	27100	27100	27100	27100	0
5	20250103	212600	19968169050	27100	27100	27100	27100	0
6	20250103	212500	19968169050	27100	27100	27100	27100	0
7	20250103	212400	19968169050	27100	27100	27100	27100	0
8	20250103	212300	19968169050	27100	27100	27100	27100	0
9	20250103	212200	19968169050	27100	27100	27100	27100	0
10	20250103	212100	19968169050	27100	27100	27100	27100	0
11	20250103	212000	19968169050	27100	27100	27100	27100	0
12	20250103	211900	19968169050	27100	27100	27100	27100	0
13	20250103	211800	19968169050	27100	27100	27100	27100	0
14	20250103	211700	19968169050	27100	27100	27100	27100	0
15	20250103	211600	19968169050	27100	27100	27100	27100	0
16	20250103	211500	19968169050	27100	27100	27100	27100	0
17	20250103	211400	19968169050	27100	27100	27100	27100	0
18	20250103	211300	19968169050	27100	27100	27100	27100	0
19	20250103	211200	19968169050	27100	27100	27100	27100	0
20	20250103	211100	19968169050	27100	27100	27100	27100	0
21	20250103	211000	19968169050	27100	27100	27100	27100	0
22	20250103	210900	19968169050	27100	27100	27100	27100	0
23	20250103	210800	19968169050	27100	27100	27100	27100	0
24	20250103	210700	19968169050	27100	27100	27100	27100	0
25	20250103	210600	19968169050	27100	27100	27100	27100	0
26	20250103	210500	19968169050	27100	27100	27100	27100	0
27	20250103	210400	19968169050	27100	27100	27100	27100	0
28	20250103	210300	19968169050	27100	27100	27100	27100	0
29	20250103	210200	19968169050	27100	27100	27100	27100	0
30	20250103	210100	19968169050	27100	27100	27100	27100	0
31	20250103	210000	19968169050	27100	27100	27100	27100	0
32	20250103	205900	19968169050	27100	27100	27100	27100	6837
33	20250103	205800	19968169050	27100	27100	27100	27100	0
34	20250103	205700	19968169050	27100	27100	27100	27100	0
35	20250103	205600	19968169050	27100	27100	27100	27100	0
36	20250103	205500	19968169050	27100	27100	27100	27100	0
37	20250103	205400	19968169050	27100	27100	27100	27100	0
38	20250103	205300	19968169050	27100	27100	27100	27100	0
39	20250103	205200	19968169050	27100	27100	27100	27100	0
40	20250103	205100	19968169050	27100	27100	27100	27100	0
41	20250103	205000	19968169050	27100	27100	27100	27100	0
42	20250103	204900	19968169050	27100	27100	27100	27100	0
43	20250103	204800	19968169050	27100	27100	27100	27100	0
44	20250103	204700	19968169050	27100	27100	27100	27100	0
45	20250103	204600	19968169050	27100	27100	27100	27100	0
46	20250103	204500	19968169050	27100	27100	27100	27100	0
47	20250103	204400	19968169050	27100	27100	27100	27100	0
48	20250103	204300	19968169050	27100	27100	27100	27100	0
49	20250103	204200	19968169050	27100	27100	27100	27100	0
50	20250103	204100	19968169050	27100	27100	27100	27100	0
51	20250103	204000	19968169050	27100	27100	27100	27100	0
52	20250103	203900	19968169050	27100	27100	27100	27100	0
53	20250103	203800	19968169050	27100	27100	27100	27100	0
54	20250103	203700	19968169050	27100	27100	27100	27100	0
55	20250103	203600	19968169050	27100	27100	27100	27100	0
56	20250103	203500	19968169050	27100	27100	27100	27100	0
57	20250103	203400	19968169050	27100	27100	27100	27100	0
58	20250103	203300	19968169050	27100	27100	27100	27100	0
59	20250103	203200	19968169050	27100	27100	27100	27100	0
60	20250103	203100	19968169050	27100	27100	27100	27100	0
61	20250103	203000	19968169050	27100	27100	27100	27100	0
62	20250103	202900	19968169050	27100	27100	27100	27100	6837
63	20250103	202800	19968169050	27100	27100	27100	27100	0
64	20250103	202700	19968169050	27100	27100	27100	27100	0
65	20250103	202600	19968169050	27100	27100	27100	27100	0
66	20250103	202500	19968169050	27100	27100	27100	27100	0
67	20250103	202400	19968169050	27100	27100	27100	27100	0
68	20250103	202300	19968169050	27100	27100	27100	27100	0
69	20250103	202200	19968169050	27100	27100	27100	27100	0
70	20250103	202100	19968169050	27100	27100	27100	27100	0
71	20250103	202000	19968169050	27100	27100	27100	27100	0
72	20250103	201900	19968169050	27100	27100	27100	27100	0
73	20250103	201800	19968169050	27100	27100	27100	27100	0
74	20250103	201700	19968169050	27100	27100	27100	27100	0
75	20250103	201600	19968169050	27100	27100	27100	27100	0
76	20250103	201500	19968169050	27100	27100	27100	27100	0
77	20250103	201400	19968169050	27100	27100	27100	27100	0
78	20250103	201300	19968169050	27100	27100	27100	27100	0
79	20250103	201200	19968169050	27100	27100	27100	27100	0
80	20250103	201100	19968169050	27100	27100	27100	27100	0
81	20250103	201000	19968169050	27100	27100	27100	27100	0
82	20250103	200900	19968169050	27100	27100	27100	27100	0
83	20250103	200800	19968169050	27100	27100	27100	27100	0
84	20250103	200700	19968169050	27100	27100	27100	27100	0
85	20250103	200600	19968169050	27100	27100	27100	27100	0
86	20250103	200500	19968169050	27100	27100	27100	27100	0
87	20250103	200400	19968169050	27100	27100	27100	27100	0
88	20250103	200300	19968169050	27100	27100	27100	27100	0
89	20250103	200200	19968169050	27100	27100	27100	27100	0
90	20250103	200100	19968169050	27100	27100	27100	27100	0
91	20250103	200000	19968169050	27100	27100	27100	27100	0
92	20250103	195900	19968169050	27100	27100	27100	27100	6837
93	20250103	195800	19968169050	27100	27100	27100	27100	0
94	20250103	195700	19968169050	27100	27100	27100	27100	0
95	20250103	195600	19968169050	27100	27100	27100	27100	0
96	20250103	195500	19968169050	27100	27100	27100	27100	0
97	20250103	195400	19968169050	27100	27100	27100	27100	0
98	20250103	195300	19968169050	27100	27100	27100	27100	0
99	20250103	195200	19968169050	27100	27100	27100	27100	0
100	20250103	195100	19968169050	27100	27100	27100	27100	0
101	20250103	195000	19968169050	27100	27100	27100	27100	0
102	20250103	194900	19968169050	27100	27100	27100	27100	0
103	20250103	194800	19968169050	27100	27100	27100	27100	0
104	20250103	194700	19968169050	27100	27100	27100	27100	0
105	20250103	194600	19968169050	27100	27100	27100	27100	0
106	20250103	194500	19968169050	27100	27100	27100	27100	0
107	20250103	194400	19968169050	27100	27100	27100	27100	0
108	20250103	194300	19968169050	27100	27100	27100	27100	0
109	20250103	194200	19968169050	27100	27100	27100	27100	0
110	20250103	194100	19968169050	27100	27100	27100	27100	0
111	20250103	194000	19968169050	27100	27100	27100	27100	0
112	20250103	193900	19968169050	27100	27100	27100	27100	0
113	20250103	193800	19968169050	27100	27100	27100	27100	0
114	20250103	193700	19968169050	27100	27100	27100	27100	0
115	20250103	193600	19968169050	27100	27100	27100	27100	0
116	20250103	193500	19968169050	27100	27100	27100	27100	0
117	20250103	193400	19968169050	27100	27100	27100	27100	0
118	20250103	193300	19968169050	27100	27100	27100	27100	0
119	20250103	193200	19968169050	27100	27100	27100	27100	0
120	20250103	193100	19968169050	27100	27100	27100	27100	0
121	20250103	193000	19968169050	27100	27100	27100	27100	0
122	20250103	192900	19968169050	27100	27100	27100	27100	6837
123	20250103	192800	19968169050	27100	27100	27100	27100	0
124	20250103	192700	19968169050	27100	27100	27100	27100	0
125	20250103	192600	19968169050	27100	27100	27100	27100	0
126	20250103	192500	19968169050	27100	27100	27100	27100	0
127	20250103	192400	19968169050	27100	27100	27100	27100	0
128	20250103	192300	19968169050	27100	27100	27100	27100	0
129	20250103	192200	19968169050	27100	27100	27100	27100	0
130	20250103	192100	19968169050	27100	27100	27100	27100	0
131	20250103	192000	19968169050	27100	27100	27100	27100	0
132	20250103	191900	19968169050	27100	27100	27100	27100	0
133	20250103	191800	19968169050	27100	27100	27100	27100	0
134	20250103	191700	19968169050	27100	27100	27100	27100	0
135	20250103	191600	19968169050	27100	27100	27100	27100	0
136	20250103	191500	19968169050	27100	27100	27100	27100	0
137	20250103	191400	19968169050	27100	27100	27100	27100	0
138	20250103	191300	19968169050	27100	27100	27100	27100	0
139	20250103	191200	19968169050	27100	27100	27100	27100	0
140	20250103	191100	19968169050	27100	27100	27100	27100	0
141	20250103	191000	19968169050	27100	27100	27100	27100	0
142	20250103	190900	19968169050	27100	27100	27100	27100	0
143	20250103	190800	19968169050	27100	27100	27100	27100	0
144	20250103	190700	19968169050	27100	27100	27100	27100	0
145	20250103	190600	19968169050	27100	27100	27100	27100	0
146	20250103	190500	19968169050	27100	27100	27100	27100	0
147	20250103	190400	19968169050	27100	27100	27100	27100	0
148	20250103	190300	19968169050	27100	27100	27100	27100	0
149	20250103	190200	19968169050	27100	27100	27100	27100	0
150	20250103	190100	19968169050	27100	27100	27100	27100	0
151	20250103	190000	19968169050	27100	27100	27100	27100	0
152	20250103	185900	19968169050	27100	27100	27100	27100	6837
153	20250103	185800	19968169050	27100	27100	27100	27100	0
154	20250103	185700	19968169050	27100	27100	27100	27100	0
155	20250103	185600	19968169050	27100	27100	27100	27100	0
156	20250103	185500	19968169050	27100	27100	27100	27100	0
157	20250103	185400	19968169050	27100	27100	27100	27100	0
158	20250103	185300	19968169050	27100	27100	27100	27100	0
159	20250103	185200	19968169050	27100	27100	27100	27100	0
160	20250103	185100	19968169050	27100	27100	27100	27100	0
161	20250103	185000	19968169050	27100	27100	27100	27100	0
162	20250103	184900	19968169050	27100	27100	27100	27100	0
163	20250103	184800	19968169050	27100	27100	27100	27100	0
164	20250103	184700	19968169050	27100	27100	27100	27100	0
165	20250103	184600	19968169050	27100	27100	27100	27100	0
166	20250103	184500	19968169050	27100	27100	27100	27100	0
167	20250103	184400	19968169050	27100	27100	27100	27100	0
168	20250103	184300	19968169050	27100	27100	27100	27100	0
169	20250103	184200	19968169050	27100	27100	27100	27100	0
170	20250103	184100	19968169050	27100	27100	27100	27100	0
171	20250103	184000	19968169050	27100	27100	27100	27100	0
172	20250103	183900	19968169050	27100	27100	27100	27100	0
173	20250103	183800	19968169050	27100	27100	27100	27100	0
174	20250103	183700	19968169050	27100	27100	27100	27100	0
175	20250103	183600	19968169050	27100	27100	27100	27100	0
176	20250103	183500	19968169050	27100	27100	27100	27100	0
177	20250103	183400	19968169050	27100	27100	27100	27100	0
178	20250103	183300	19968169050	27100	27100	27100	27100	0
179	20250103	183200	19968169050	27100	27100	27100	27100	0
180	20250103	183100	19968169050	27100	27100	27100	27100	0
181	20250103	183000	19968169050	27100	27100	27100	27100	0
182	20250103	182900	19968169050	27100	27100	27100	27100	6837
183	20250103	182800	19968169050	27100	27100	27100	27100	0
184	20250103	182700	19968169050	27100	27100	27100	27100	0
185	20250103	182600	19968169050	27100	27100	27100	27100	0
186	20250103	182500	19968169050	27100	27100	27100	27100	0
187	20250103	182400	19968169050	27100	27100	27100	27100	0
188	20250103	182300	19968169050	27100	27100	27100	27100	0
189	20250103	182200	19968169050	27100	27100	27100	27100	0
190	20250103	182100	19968169050	27100	27100	27100	27100	0
191	20250103	182000	19968169050	27100	27100	27100	27100	0
192	20250103	181900	19968169050	27100	27100	27100	27100	0
193	20250103	181800	19968169050	27100	27100	27100	27100	0
194	20250103	181700	19968169050	27100	27100	27100	27100	0
195	20250103	181600	19968169050	27100	27100	27100	27100	0
196	20250103	181500	19968169050	27100	27100	27100	27100	0
197	20250103	181400	19968169050	27100	27100	27100	27100	0
198	20250103	181300	19968169050	27100	27100	27100	27100	0
199	20250103	181200	19968169050	27100	27100	27100	27100	0
200	20250103	181100	19968169050	27100	27100	27100	27100	0
201	20250103	181000	19968169050	27100	27100	27100	27100	0
202	20250103	180900	19968169050	27100	27100	27100	27100	0
203	20250103	180800	19968169050	27100	27100	27100	27100	0
204	20250103	180700	19968169050	27100	27100	27100	27100	0
205	20250103	180600	19968169050	27100	27100	27100	27100	0
206	20250103	180500	19968169050	27100	27100	27100	27100	0
207	20250103	180400	19968169050	27100	27100	27100	27100	0
208	20250103	180300	19968169050	27100	27100	27100	27100	0
209	20250103	180200	19968169050	27100	27100	27100	27100	0
210	20250103	180100	19968169050	27100	27100	27100	27100	0
211	20250103	180000	19968169050	27100	27100	27100	27100	0
212	20250103	175900	19968169050	27100	27100	27100	27100	6837
213	20250103	175800	19968169050	27100	27100	27100	27100	0
214	20250103	175700	19968169050	27100	27100	27100	27100	0
215	20250103	175600	19968169050	27100	27100	27100	27100	0
216	20250103	175500	19968169050	27100	27100	27100	27100	0
217	20250103	175400	19968169050	27100	27100	27100	27100	0
218	20250103	175300	19968169050	27100	27100	27100	27100	0
219	20250103	175200	19968169050	27100	27100	27100	27100	0
220	20250103	175100	19968169050	27100	27100	27100	27100	0
221	20250103	175000	19968169050	27100	27100	27100	27100	0
222	20250103	174900	19968169050	27100	27100	27100	27100	0
223	20250103	174800	19968169050	27100	27100	27100	27100	0
224	20250103	174700	19968169050	27100	27100	27100	27100	0
225	20250103	174600	19968169050	27100	27100	27100	27100	0
226	20250103	174500	19968169050	27100	27100	27100	27100	0
227	20250103	174400	19968169050	27100	27100	27100	27100	0
228	20250103	174300	19968169050	27100	27100	27100	27100	0
229	20250103	174200	19968169050	27100	27100	27100	27100	0
230	20250103	174100	19968169050	27100	27100	27100	27100	0
231	20250103	174000	19968169050	27100	27100	27100	27100	0
232	20250103	173900	19968169050	27100	27100	27100	27100	0
233	20250103	173800	19968169050	27100	27100	27100	27100	0
234	20250103	173700	19968169050	27100	27100	27100	27100	0
235	20250103	173600	19968169050	27100	27100	27100	27100	0
236	20250103	173500	19968169050	27100	27100	27100	27100	0
237	20250103	173400	19968169050	27100	27100	27100	27100	0
238	20250103	173300	19968169050	27100	27100	27100	27100	0
239	20250103	173200	19968169050	27100	27100	27100	27100	0
240	20250103	173100	19968169050	27100	27100	27100	27100	0
241	20250103	173000	19968169050	27100	27100	27100	27100	0
242	20250103	172900	19968169050	27100	27100	27100	27100	6837
243	20250103	172800	19968169050	27100	27100	27100	27100	0
244	20250103	172700	19968169050	27100	27100	27100	27100	0
245	20250103	172600	19968169050	27100	27100	27100	27100	0
246	20250103	172500	19968169050	27100	27100	27100	27100	0
247	20250103	172400	19968169050	27100	27100	27100	27100	0
248	20250103	172300	19968169050	27100	27100	27100	27100	0
249	20250103	172200	19968169050	27100	27100	27100	27100	0
250	20250103	172100	19968169050	27100	27100	27100	27100	0
251	20250103	172000	19968169050	27100	27100	27100	27100	0
252	20250103	171900	19968169050	27100	27100	27100	27100	0
253	20250103	171800	19968169050	27100	27100	27100	27100	0
254	20250103	171700	19968169050	27100	27100	27100	27100	0
255	20250103	171600	19968169050	27100	27100	27100	27100	0
256	20250103	171500	19968169050	27100	27100	27100	27100	0
257	20250103	171400	19968169050	27100	27100	27100	27100	0
258	20250103	171300	19968169050	27100	27100	27100	27100	0
259	20250103	171200	19968169050	27100	27100	27100	27100	0
260	20250103	171100	19968169050	27100	27100	27100	27100	0
261	20250103	171000	19968169050	27100	27100	27100	27100	0
262	20250103	170900	19968169050	27100	27100	27100	27100	0
263	20250103	170800	19968169050	27100	27100	27100	27100	0
264	20250103	170700	19968169050	27100	27100	27100	27100	0
265	20250103	170600	19968169050	27100	27100	27100	27100	0
266	20250103	170500	19968169050	27100	27100	27100	27100	0
267	20250103	170400	19968169050	27100	27100	27100	27100	0
268	20250103	170300	19968169050	27100	27100	27100	27100	0
269	20250103	170200	19968169050	27100	27100	27100	27100	0
270	20250103	170100	19968169050	27100	27100	27100	27100	0
271	20250103	170000	19968169050	27100	27100	27100	27100	0
272	20250103	165900	19968169050	27100	27100	27100	27100	6837
273	20250103	165800	19968169050	27100	27100	27100	27100	0
274	20250103	165700	19968169050	27100	27100	27100	27100	0
275	20250103	165600	19968169050	27100	27100	27100	27100	0
276	20250103	165500	19968169050	27100	27100	27100	27100	0
277	20250103	165400	19968169050	27100	27100	27100	27100	0
278	20250103	165300	19968169050	27100	27100	27100	27100	0
279	20250103	165200	19968169050	27100	27100	27100	27100	0
280	20250103	165100	19968169050	27100	27100	27100	27100	0
281	20250103	165000	19968169050	27100	27100	27100	27100	0
282	20250103	164900	19968169050	27100	27100	27100	27100	0
283	20250103	164800	19968169050	27100	27100	27100	27100	0
284	20250103	164700	19968169050	27100	27100	27100	27100	0
285	20250103	164600	19968169050	27100	27100	27100	27100	0
286	20250103	164500	19968169050	27100	27100	27100	27100	0
287	20250103	164400	19968169050	27100	27100	27100	27100	0
288	20250103	164300	19968169050	27100	27100	27100	27100	0
289	20250103	164200	19968169050	27100	27100	27100	27100	0
290	20250103	164100	19968169050	27100	27100	27100	27100	0
291	20250103	164000	19968169050	27100	27100	27100	27100	0
292	20250103	163900	19968169050	27100	27100	27100	27100	0
293	20250103	163800	19968169050	27100	27100	27100	27100	0
294	20250103	163700	19968169050	27100	27100	27100	27100	0
295	20250103	163600	19968169050	27100	27100	27100	27100	0
296	20250103	163500	19968169050	27100	27100	27100	27100	0
297	20250103	163400	19968169050	27100	27100	27100	27100	0
298	20250103	163300	19968169050	27100	27100	27100	27100	0
299	20250103	163200	19968169050	27100	27100	27100	27100	0
300	20250103	163100	19968169050	27100	27100	27100	27100	0
301	20250103	163000	19968169050	27100	27100	27100	27100	0
302	20250103	162900	19968169050	27100	27100	27100	27100	6837
303	20250103	162800	19968169050	27100	27100	27100	27100	0
304	20250103	162700	19968169050	27100	27100	27100	27100	0
305	20250103	162600	19968169050	27100	27100	27100	27100	0
306	20250103	162500	19968169050	27100	27100	27100	27100	0
307	20250103	162400	19968169050	27100	27100	27100	27100	0
308	20250103	162300	19968169050	27100	27100	27100	27100	0
309	20250103	162200	19968169050	27100	27100	27100	27100	0
310	20250103	162100	19968169050	27100	27100	27100	27100	0
311	20250103	162000	19968169050	27100	27100	27100	27100	0
312	20250103	161900	19968169050	27100	27100	27100	27100	0
313	20250103	161800	19968169050	27100	27100	27100	27100	0
314	20250103	161700	19968169050	27100	27100	27100	27100	0
315	20250103	161600	19968169050	27100	27100	27100	27100	0
316	20250103	161500	19968169050	27100	27100	27100	27100	0
317	20250103	161400	19968169050	27100	27100	27100	27100	0
318	20250103	161300	19968169050	27100	27100	27100	27100	0
319	20250103	161200	19968169050	27100	27100	27100	27100	0
320	20250103	161100	19968169050	27100	27100	27100	27100	0
321	20250103	161000	19968169050	27100	27100	27100	27100	0
322	20250103	160900	19968169050	27100	27100	27100	27100	0
323	20250103	160800	19968169050	27100	27100	27100	27100	0
324	20250103	160700	19968169050	27100	27100	27100	27100	0
325	20250103	160600	19968169050	27100	27100	27100	27100	0
326	20250103	160500	19968169050	27100	27100	27100	27100	0
327	20250103	160400	19968169050	27100	27100	27100	27100	0
328	20250103	160300	19968169050	27100	27100	27100	27100	0
329	20250103	160200	19968169050	27100	27100	27100	27100	0
330	20250103	160100	19968169050	27100	27100	27100	27100	0
331	20250103	160000	19968169050	27100	27100	27100	27100	0
332	20250103	155900	19968169050	27100	27100	27100	27100	6837
333	20250103	155800	19968169050	27100	27100	27100	27100	0
334	20250103	155700	19968169050	27100	27100	27100	27100	0
335	20250103	155600	19968169050	27100	27100	27100	27100	0
336	20250103	155500	19968169050	27100	27100	27100	27100	0
337	20250103	155400	19968169050	27100	27100	27100	27100	0
338	20250103	155300	19968169050	27100	27100	27100	27100	0
339	20250103	155200	19968169050	27100	27100	27100	27100	0
340	20250103	155100	19968169050	27100	27100	27100	27100	0
341	20250103	155000	19968169050	27100	27100	27100	27100	0
342	20250103	154900	19968169050	27100	27100	27100	27100	0
343	20250103	154800	19968169050	27100	27100	27100	27100	0
344	20250103	154700	19968169050	27100	27100	27100	27100	0
345	20250103	154600	19968169050	27100	27100	27100	27100	0
346	20250103	154500	19968169050	27100	27100	27100	27100	0
347	20250103	154400	19968169050	27100	27100	27100	27100	0
348	20250103	154300	19968169050	27100	27100	27100	27100	0
349	20250103	154200	19968169050	27100	27100	27100	27100	0
350	20250103	154100	19968169050	27100	27100	27100	27100	0
351	20250103	154000	19968169050	27100	27100	27100	27100	0
352	20250103	153900	19968169050	27100	27100	27100	27100	0
353	20250103	153800	19968169050	27100	27100	27100	27100	0
354	20250103	153700	19968169050	27100	27100	27100	27100	0
355	20250103	153600	19968169050	27100	27100	27100	27100	0
356	20250103	153500	19968169050	27100	27100	27100	27100	0
357	20250103	153400	19968169050	27100	27100	27100	27100	0
358	20250103	153300	19968169050	27100	27100	27100	27100	0
359	20250103	153200	19968169050	27100	27100	27100	27100	0
360	20250103	153100	19968169050	27100	27100	27100	27100	0
361	20250103	153000	19968169050	27100	27100	27100	27100	6837
362	20250103	152900	19782886350	27150	27150	27150	27150	0
363	20250103	152800	19782886350	27150	27150	27150	27150	0
364	20250103	152700	19782886350	27150	27150	27150	27150	0
365	20250103	152600	19782886350	27150	27150	27150	27150	0
366	20250103	152500	19782886350	27150	27150	27150	27150	0
367	20250103	152400	19782886350	27150	27150	27150	27150	0
368	20250103	152300	19782886350	27150	27150	27150	27150	0
369	20250103	152200	19782886350	27150	27150	27150	27150	0
370	20250103	152100	19782886350	27150	27150	27150	27150	0
371	20250103	152000	19782886350	27150	27150	27150	27150	0
372	20250103	151900	19782886350	27150	27050	27150	27050	864
373	20250103	151800	19759484550	27100	27050	27100	27050	210
374	20250103	151700	19753801650	27100	27050	27100	27050	687
375	20250103	151600	19735215750	27000	27000	27050	27000	1296
376	20250103	151500	19700182500	27050	27100	27100	27000	1020
377	20250103	151400	19672592350	27050	27000	27100	27000	1143
378	20250103	151300	19641684400	27050	27050	27100	27000	4418
379	20250103	151200	19522021500	27100	27050	27100	27000	3410
380	20250103	151100	19429666950	27050	27100	27100	27000	3348
381	20250103	151000	19339108150	27100	27100	27100	27050	738
382	20250103	150900	19319111550	27100	27050	27100	27050	171
383	20250103	150800	19314478400	27050	27050	27100	27050	72
384	20250103	150700	19312530600	27050	27100	27100	27050	592
385	20250103	150600	19296515400	27100	27100	27100	27000	285
386	20250103	150500	19288802200	27100	27050	27100	27000	943
387	20250103	150400	19263294000	27050	27000	27050	27000	218
388	20250103	150300	19257399500	27000	27100	27100	27000	751
389	20250103	150200	19237079100	27050	27100	27100	27050	267
390	20250103	150100	19229855650	27100	27100	27100	27050	131
391	20250103	150000	19226307500	27050	27050	27100	27000	507
392	20250103	145900	19212593500	27050	27050	27050	27000	569
393	20250103	145800	19197219700	27000	27000	27050	26950	795
394	20250103	145700	19175753150	27000	27000	27050	27000	557
395	20250103	145600	19160709650	27000	27050	27050	26950	210
396	20250103	145500	19155040100	26950	27050	27050	26950	660
397	20250103	145400	19137220600	27050	27050	27050	27000	289
398	20250103	145300	19129404050	27000	27050	27050	27000	597
399	20250103	145200	19113269200	27100	27050	27100	27000	531
400	20250103	145100	19098927450	27100	27050	27100	27000	762
401	20250103	145000	19078315800	27050	27100	27100	27050	1149
402	20250103	144900	19047202600	27100	27100	27100	27050	239
403	20250103	144800	19040737300	27050	27100	27100	27050	514
404	20250103	144700	19026827150	27100	27100	27100	27050	61
405	20250103	144600	19025175000	27050	27050	27100	27050	806
406	20250103	144500	19003372550	27050	27100	27100	27050	129
407	20250103	144400	18999877500	27050	27050	27100	27050	673
408	20250103	144300	18981665750	27100	27050	27100	27050	351
409	20250103	144200	18972168900	27100	27100	27100	27050	253
410	20250103	144100	18965313650	27050	27050	27100	27050	525
411	20250103	144000	18951111850	27100	27100	27100	27050	830
412	20250103	143900	18928653700	27100	27050	27100	27050	567
413	20250103	143800	18913308950	27050	27100	27100	27050	185
414	20250103	143700	18908304350	27100	27050	27100	27050	863
415	20250103	143600	18884934100	27050	27100	27100	27050	491
416	20250103	143500	18871648000	27100	27100	27100	27050	242
417	20250103	143400	18865092200	27050	27050	27100	27000	633
418	20250103	143300	18847971300	27050	27000	27050	27000	134
419	20250103	143200	18844347750	27050	27000	27050	27000	892
420	20250103	143100	18820261950	27000	27050	27100	27000	447
421	20250103	143000	18808182300	27050	27050	27100	27000	666
422	20250103	142900	18790184350	27100	27050	27100	27050	599
423	20250103	142800	18773977900	27050	27050	27100	27000	1460
424	20250103	142700	18734528900	27050	27050	27050	27000	269
425	20250103	142600	18727254550	27050	27050	27050	27000	129
426	20250103	142500	18723765900	27050	27000	27100	27000	2647
427	20250103	142400	18652266250	27000	27100	27100	27000	996
428	20250103	142300	18625342750	27050	27000	27100	27000	662
429	20250103	142200	18607435950	27050	27000	27150	26950	2456
430	20250103	142100	18541136000	27150	27100	27150	27000	6284
431	20250103	142000	18371403650	27100	27050	27150	27000	5734
432	20250103	141900	18216492300	27050	27150	27150	27050	764
433	20250103	141800	18195792800	27200	27100	27200	27100	201
434	20250103	141700	18190332600	27200	27150	27200	27100	149
435	20250103	141600	18186291950	27200	27200	27200	27100	397
436	20250103	141500	18175510350	27200	27150	27200	27100	297
437	20250103	141400	18167446450	27150	27150	27200	27100	1094
438	20250103	141300	18137764950	27150	27200	27200	27150	172
439	20250103	141200	18133094850	27200	27150	27200	27150	807
440	20250103	141100	18111179800	27200	27200	27200	27200	13
441	20250103	141000	18110826200	27150	27200	27200	27150	481
442	20250103	140900	18097766550	27100	27150	27200	27100	591
443	20250103	140800	18081732350	27200	27100	27200	27100	947
444	20250103	140700	18056064000	27100	27100	27150	27100	822
445	20250103	140600	18033784700	27100	27150	27200	27100	1656
446	20250103	140500	17988878900	27250	27250	27250	27200	1320
447	20250103	140400	17952969050	27200	27250	27250	27200	541
448	20250103	140300	17938247400	27200	27200	27200	27150	1046
449	20250103	140200	17909814750	27200	27200	27250	27150	527
450	20250103	140100	17895486900	27200	27200	27200	27200	10
451	20250103	140000	17895214900	27200	27250	27300	27200	982
452	20250103	135900	17868475850	27250	27250	27300	27200	660
453	20250103	135800	17850506550	27300	27300	27350	27200	2075
454	20250103	135700	17793894950	27300	27250	27300	27200	2223
455	20250103	135600	17733218150	27250	27300	27300	27250	1245
456	20250103	135500	17699283550	27300	27300	27300	27250	106
457	20250103	135400	17696389800	27250	27300	27300	27250	1154
458	20250103	135300	17664935300	27300	27250	27300	27250	132
459	20250103	135200	17661331850	27300	27250	27300	27200	1665
460	20250103	135100	17615960850	27250	27150	27250	27150	3003
461	20250103	135000	17534348100	27100	27150	27150	27100	386
462	20250103	134900	17523886900	27150	27150	27200	27100	4378
463	20250103	134800	17405040200	27150	27150	27150	27100	888
464	20250103	134700	17380932000	27100	27150	27150	27050	1450
465	20250103	134600	17341631850	27100	27000	27150	27000	1873
466	20250103	134500	17290849150	27000	27000	27100	26950	4722
467	20250103	134400	17163346850	27100	27050	27100	27000	2553
468	20250103	134300	17094364150	27100	27100	27100	27000	1616
469	20250103	134200	17050618200	27100	27050	27150	27000	2153
470	20250103	134100	16992428350	27100	27000	27150	27000	5340
471	20250103	134000	16848129650	26950	27200	27200	26950	7656
472	20250103	133900	16641192800	27200	27100	27200	27000	8553
473	20250103	133800	16409435100	27150	27200	27250	27050	8759
474	20250103	133700	16171770900	27150	27400	27450	27050	20322
475	20250103	133600	15619029450	27450	27750	27750	27400	5775
476	20250103	133500	15460085400	27750	27700	27750	27650	787
477	20250103	133400	15438301000	27700	27700	27700	27650	1316
478	20250103	133300	15401896350	27650	27700	27750	27650	178
479	20250103	133200	15396962450	27650	27750	27750	27650	98
480	20250103	133100	15394249600	27700	27750	27750	27700	335
481	20250103	133000	15384969600	27750	27750	27750	27750	382
482	20250103	132900	15374369100	27750	27800	27800	27750	63
483	20250103	132800	15372620650	27750	27700	27800	27700	584
484	20250103	132700	15356437100	27700	27750	27800	27700	439
485	20250103	132600	15344255600	27800	27800	27800	27750	740
486	20250103	132500	15323699850	27800	27850	27850	27800	130
487	20250103	132400	15320079450	27850	27850	27900	27800	483
488	20250103	132300	15306642200	27850	27850	27900	27850	205
489	20250103	132200	15300932250	27850	27850	27850	27850	604
490	20250103	132100	15284110850	27900	27850	27900	27850	1414
491	20250103	132000	15244727100	27850	27900	27900	27850	700
492	20250103	131900	15225227400	27900	27900	27900	27850	1278
493	20250103	131800	15189571400	27900	27850	27900	27800	3290
494	20250103	131700	15097871250	27800	27850	27850	27800	1597
495	20250103	131600	15053416300	27850	27800	27850	27750	2029
496	20250103	131500	14997011000	27800	27800	27800	27750	764
497	20250103	131400	14975788000	27750	27800	27800	27750	759
498	20250103	131300	14954696900	27800	27800	27800	27750	2643
499	20250103	131200	14881260900	27800	27750	27800	27750	319
500	20250103	131100	14872394800	27800	27750	27800	27750	403
501	20250103	131000	14861205400	27750	27750	27800	27750	482
502	20250103	130900	14847822900	27750	27800	27800	27750	193
503	20250103	130800	14842458050	27800	27800	27800	27750	2272
504	20250103	130700	14779315150	27800	27800	27800	27800	43
505	20250103	130600	14778119750	27800	27750	27800	27750	136
506	20250103	130500	14774345150	27750	27750	27750	27700	201
507	20250103	130400	14768772400	27750	27750	27750	27700	767
508	20250103	130300	14747490650	27750	27700	27750	27700	332
509	20250103	130200	14738278950	27750	27700	27750	27700	360
510	20250103	130100	14728306050	27700	27650	27700	27650	691
511	20250103	130000	14709167400	27700	27650	27700	27600	657
512	20250103	125900	14691019450	27650	27700	27750	27650	662
513	20250103	125800	14672687150	27700	27700	27700	27700	39
514	20250103	125700	14671606850	27750	27600	27750	27600	5911
515	20250103	125600	14508061550	27650	27650	27650	27600	551
516	20250103	125500	14492826800	27650	27650	27700	27650	236
517	20250103	125400	14486301350	27700	27650	27700	27650	1281
518	20250103	125300	14450870800	27650	27550	27650	27550	1376
519	20250103	125200	14412910950	27550	27550	27550	27500	335
520	20250103	125100	14403697550	27550	27550	27600	27500	639
521	20250103	125000	14386088750	27550	27550	27600	27550	1579
522	20250103	124900	14342575750	27600	27550	27600	27550	2035
523	20250103	124800	14286511250	27550	27650	27650	27550	297
524	20250103	124700	14278312500	27650	27550	27650	27550	667
525	20250103	124600	14259905000	27550	27650	27650	27550	2033
526	20250103	124500	14203776000	27700	27650	27700	27650	954
527	20250103	124400	14177393200	27650	27650	27700	27650	1850
528	20250103	124300	14126230650	27600	27650	27650	27600	971
529	20250103	124200	14099393500	27650	27600	27700	27600	1446
530	20250103	124100	14059427350	27650	27700	27700	27650	785
531	20250103	124000	14037722000	27700	27650	27700	27650	55
532	20250103	123900	14036200950	27700	27650	27700	27650	128
533	20250103	123800	14032656400	27700	27650	27700	27650	66
534	20250103	123700	14030831250	27650	27650	27700	27650	103
535	20250103	123600	14027983200	27600	27650	27650	27600	220
536	20250103	123500	14021901000	27600	27700	27700	27600	617
537	20250103	123400	14004863250	27700	27700	27700	27650	378
538	20250103	123300	13994411350	27700	27700	27700	27650	151
539	20250103	123200	13990230250	27650	27650	27650	27650	410
540	20250103	123100	13978893750	27750	27750	27750	27700	681
541	20250103	123000	13960009550	27700	27700	27750	27700	114
542	20250103	122900	13956847050	27750	27700	27750	27700	126
543	20250103	122800	13953356400	27700	27700	27800	27700	1059
544	20250103	122700	13924009350	27700	27750	27800	27700	577
545	20250103	122600	13907993550	27750	27700	27750	27700	220
546	20250103	122500	13901898000	27700	27700	27750	27700	206
547	20250103	122400	13896191700	27700	27750	27750	27700	194
548	20250103	122300	13890812700	27700	27700	27750	27700	857
549	20250103	122200	13867071600	27700	27700	27750	27700	61
550	20250103	122100	13865381550	27700	27750	27750	27700	419
551	20250103	122000	13853769450	27750	27750	27750	27700	94
552	20250103	121900	13851165400	27650	27650	27800	27650	1196
553	20250103	121800	13818074050	27650	27800	27800	27650	1021
554	20250103	121700	13789793400	27800	27800	27800	27700	2295
555	20250103	121600	13726190000	27850	27750	27850	27750	13
556	20250103	121500	13725829150	27750	27750	27850	27750	1352
557	20250103	121400	13688250550	27750	27800	27850	27750	545
558	20250103	121300	13673096900	27750	27750	27800	27750	408
559	20250103	121200	13661769150	27750	27800	27850	27750	1209
560	20250103	121100	13628152700	27850	27850	27850	27800	332
561	20250103	121000	13618906600	27800	27800	27850	27800	223
562	20250103	120900	13612706750	27850	27850	27850	27850	94
563	20250103	120800	13610088850	27850	27850	27900	27850	210
564	20250103	120700	13604240000	27850	27900	27900	27850	344
565	20250103	120600	13594658850	27900	27800	27900	27800	1798
566	20250103	120500	13544613250	27800	27750	27800	27750	355
567	20250103	120400	13534759450	27800	27800	27800	27800	1
568	20250103	120300	13534731650	27800	27800	27800	27750	1146
569	20250103	120200	13502921850	27800	27800	27850	27800	868
570	20250103	120100	13478791400	27850	27850	27850	27800	201
571	20250103	120000	13473200850	27850	27850	27850	27800	298
572	20250103	115900	13464907000	27850	27850	27950	27850	907
573	20250103	115800	13439608350	27900	27850	27900	27850	949
574	20250103	115700	13413145400	27900	27850	27900	27800	518
575	20250103	115600	13398714400	27850	27900	27950	27850	849
576	20250103	115500	13375007700	27900	27900	27950	27850	1002
577	20250103	115400	13347037700	27900	27850	27900	27800	5597
578	20250103	115300	13190946450	27850	27850	27850	27800	315
579	20250103	115200	13182179650	27800	27850	27900	27800	1169
580	20250103	115100	13149625050	27850	27800	27850	27800	1980
581	20250103	115000	13094530050	27800	27800	27800	27750	988
582	20250103	114900	13067073850	27750	27800	27800	27750	663
583	20250103	114800	13048667750	27800	27750	27850	27750	10274
584	20250103	114700	12762922650	27750	27700	27750	27700	439
585	20250103	114600	12750757100	27750	27700	27750	27650	1521
586	20250103	114500	12708624950	27650	27650	27700	27650	200
587	20250103	114400	12703089100	27650	27700	27700	27650	621
588	20250103	114300	12685898950	27700	27700	27700	27650	2512
589	20250103	114200	12616369250	27650	27650	27650	27650	668
590	20250103	114100	12597899050	27650	27650	27700	27650	378
591	20250103	114000	12587446300	27700	27650	27700	27650	216
592	20250103	113900	12581473600	27600	27700	27700	27600	961
593	20250103	113800	12554887000	27600	27700	27700	27600	3146
594	20250103	113700	12467907650	27650	27700	27700	27650	810
595	20250103	113600	12445490050	27700	27650	27700	27600	973
596	20250103	113500	12418605200	27600	27600	27650	27600	140
597	20250103	113400	12414740700	27650	27550	27650	27500	2807
598	20250103	113300	12337465800	27550	27550	27550	27550	545
599	20250103	113200	12322451050	27550	27600	27600	27550	540
600	20250103	113100	12307564750	27600	27600	27650	27600	267
601	20250103	113000	12300195200	27600	27700	27700	27600	368
602	20250103	112900	12290027900	27700	27700	27700	27600	287
603	20250103	112800	12282084100	27700	27650	27700	27550	1832
604	20250103	112700	12231447250	27700	27700	27700	27650	285
605	20250103	112600	12223552850	27700	27700	27700	27700	157
606	20250103	112500	12219203950	27700	27700	27750	27700	371
607	20250103	112400	12208927050	27750	27750	27750	27650	318
608	20250103	112300	12200104600	27800	27800	27800	27750	2674
609	20250103	112200	12125853050	27800	27750	27800	27700	2829
610	20250103	112100	12047372500	27700	27700	27750	27700	172
611	20250103	112000	12042600050	27750	27750	27800	27750	366
612	20250103	111900	12032441950	27800	27750	27800	27700	664
613	20250103	111800	12013988750	27750	27800	27850	27750	3027
614	20250103	111700	11929834350	27850	27850	27850	27800	1951
615	20250103	111600	11875519700	27850	27750	27850	27750	2391
616	20250103	111500	11809062850	27750	27700	27750	27700	1452
617	20250103	111400	11768775750	27700	27750	27750	27700	360
618	20250103	111300	11758799750	27700	27750	27750	27700	281
619	20250103	111200	11751010650	27700	27750	27750	27700	1399
620	20250103	111100	11712225100	27750	27700	27750	27700	628
621	20250103	111000	11694829300	27750	27750	27750	27650	818
622	20250103	110900	11672163250	27700	27700	27750	27700	363
623	20250103	110800	11662102900	27700	27750	27750	27700	635
624	20250103	110700	11644511900	27750	27750	27800	27750	1168
625	20250103	110600	11612095300	27800	27800	27800	27700	262
626	20250103	110500	11604823400	27750	27750	27800	27700	2225
627	20250103	110400	11543006800	27750	27800	27800	27750	1171
628	20250103	110300	11510498400	27750	27750	27800	27700	713
629	20250103	110200	11490714250	27750	27700	27800	27700	2423
630	20250103	110100	11423460700	27750	27700	27750	27700	548
631	20250103	110000	11408280950	27750	27700	27750	27700	484
632	20250103	105900	11394869550	27750	27700	27750	27700	712
633	20250103	105800	11375129000	27750	27750	27750	27700	383
634	20250103	105700	11364510550	27750	27700	27750	27700	1084
635	20250103	105600	11334459000	27700	27750	27750	27700	2210
636	20250103	105500	11273159650	27750	27750	27750	27700	1215
637	20250103	105400	11239444600	27750	27700	27750	27700	1215
638	20250103	105300	11205768700	27650	27550	27700	27550	4977
639	20250103	105200	11068052900	27550	27550	27600	27550	325
640	20250103	105100	11059096500	27600	27550	27600	27550	989
641	20250103	105000	11031807150	27500	27550	27550	27500	559
642	20250103	104900	11016429650	27550	27600	27600	27500	515
643	20250103	104800	11002235250	27600	27600	27650	27550	1216
644	20250103	104700	10968674150	27550	27600	27600	27550	565
645	20250103	104600	10953096100	27600	27550	27600	27500	1034
646	20250103	104500	10924609400	27600	27450	27600	27450	1404
647	20250103	104400	10885939200	27500	27550	27550	27450	437
648	20250103	104300	10873922100	27550	27500	27550	27450	1924
649	20250103	104200	10821087150	27500	27600	27600	27500	493
650	20250103	104100	10807501700	27600	27600	27600	27550	359
651	20250103	104000	10797604000	27600	27550	27600	27550	174
652	20250103	103900	10792806750	27600	27600	27600	27550	493
653	20250103	103800	10779210150	27600	27600	27650	27550	1647
654	20250103	103700	10733757100	27600	27450	27600	27450	3092
655	20250103	103600	10648626150	27500	27400	27500	27400	247
656	20250103	103500	10641846750	27500	27450	27500	27350	1450
657	20250103	103400	10602137600	27500	27400	27500	27350	1387
658	20250103	103300	10564118700	27400	27400	27550	27400	1126
659	20250103	103200	10533252050	27400	27500	27550	27400	2939
660	20250103	103100	10452622050	27600	27600	27650	27450	3464
661	20250103	103000	10357282200	27600	27700	27700	27600	1427
662	20250103	102900	10317846750	27700	27700	27700	27650	652
663	20250103	102800	10299802350	27650	27650	27650	27550	3293
664	20250103	102700	10208814900	27550	27600	27650	27550	1756
665	20250103	102600	10160366400	27600	27650	27700	27550	4791
666	20250103	102500	10028057950	27650	27700	27700	27650	249
667	20250103	102400	10021165550	27700	27700	27800	27700	3038
668	20250103	102300	9936992450	27750	27800	27800	27750	1321
669	20250103	102200	9900331250	27750	27800	27850	27750	3661
670	20250103	102100	9798557000	27800	27750	27800	27700	3622
671	20250103	102000	9697924050	27750	27750	27800	27650	3147
672	20250103	101900	9610613800	27750	27700	27750	27650	1646
673	20250103	101800	9565053600	27700	27750	27750	27650	2603
674	20250103	101700	9492871700	27800	27800	27850	27750	1477
675	20250103	101600	9451803850	27850	27700	27850	27650	8616
676	20250103	101500	9212610900	27700	27650	27700	27650	394
677	20250103	101400	9201704550	27650	27700	27750	27650	1630
678	20250103	101300	9156570000	27700	27700	27700	27650	859
679	20250103	101200	9132795700	27650	27700	27750	27650	2176
680	20250103	101100	9072509500	27700	27700	27700	27600	1899
681	20250103	101000	9019963600	27650	27750	27850	27650	10070
682	20250103	100900	8740132600	27750	27700	27800	27700	6620
683	20250103	100800	8556525450	27700	27550	27700	27500	14428
684	20250103	100700	8158037600	27550	27500	27550	27500	662
685	20250103	100600	8139813400	27550	27500	27600	27500	7694
686	20250103	100500	7927922300	27450	27500	27500	27450	2383
687	20250103	100400	7862448200	27500	27450	27500	27400	3395
688	20250103	100300	7769296000	27400	27400	27450	27400	785
689	20250103	100200	7747786350	27400	27400	27400	27350	1229
690	20250103	100100	7714120100	27400	27350	27400	27300	79
691	20250103	100000	7711958100	27300	27300	27350	27300	1095
692	20250103	095900	7682034800	27250	27300	27400	27250	3066
693	20250103	095800	7598302350	27300	27350	27350	27300	436
694	20250103	095700	7586384750	27350	27300	27350	27300	1378
695	20250103	095600	7548712350	27300	27300	27350	27300	1948
696	20250103	095500	7495476350	27300	27300	27350	27250	365
697	20250103	095400	7485512250	27300	27250	27300	27200	340
698	20250103	095300	7476245750	27300	27300	27350	27200	593
699	20250103	095200	7460065850	27300	27300	27300	27200	828
700	20250103	095100	7437506850	27300	27250	27300	27200	449
701	20250103	095000	7425265100	27300	27200	27350	27150	1482
702	20250103	094900	7384881150	27200	27200	27200	27150	1255
703	20250103	094800	7350753150	27200	27250	27250	27200	383
704	20250103	094700	7340333600	27250	27350	27350	27200	2402
705	20250103	094600	7274894500	27300	27350	27400	27300	1480
706	20250103	094500	7234421700	27400	27300	27400	27250	1071
707	20250103	094400	7205150500	27250	27300	27300	27250	1819
708	20250103	094300	7155578950	27250	27250	27350	27250	1366
709	20250103	094200	7118350200	27250	27400	27400	27250	1471
710	20250103	094100	7078164950	27350	27350	27400	27300	4343
711	20250103	094000	6959308500	27400	27450	27450	27350	1798
712	20250103	093900	6910102250	27400	27400	27400	27350	2043
713	20250103	093800	6854181350	27400	27400	27450	27350	1757
714	20250103	093700	6806025300	27400	27450	27500	27400	2016
715	20250103	093600	6750686150	27450	27500	27550	27400	2013
716	20250103	093500	6695350000	27550	27400	27600	27400	11145
717	20250103	093400	6388804650	27450	27350	27450	27350	1007
718	20250103	093300	6361211550	27400	27350	27500	27350	501
719	20250103	093200	6347456000	27450	27450	27450	27350	3161
720	20250103	093100	6260779050	27450	27450	27500	27400	2517
721	20250103	093000	6191674800	27450	27450	27500	27350	2894
722	20250103	092900	6112277050	27450	27500	27500	27450	1018
723	20250103	092800	6084309150	27500	27400	27500	27400	2530
724	20250103	092700	6014838700	27400	27350	27450	27350	1328
725	20250103	092600	5978395800	27350	27400	27500	27350	3756
726	20250103	092500	5875408500	27400	27350	27450	27350	1370
727	20250103	092400	5837872200	27350	27600	27600	27250	4054
728	20250103	092300	5726699350	27550	27250	27600	27250	16727
729	20250103	092200	5267740250	27250	27200	27300	27150	4424
730	20250103	092100	5147352100	27200	27250	27300	27150	3082
731	20250103	092000	5063377900	27300	27350	27350	27250	1139
732	20250103	091900	5032285950	27300	27300	27400	27250	4911
733	20250103	091800	4897991300	27300	27350	27350	27150	5573
734	20250103	091700	4746034000	27300	27350	27400	27300	3863
735	20250103	091600	4640393950	27400	27400	27400	27350	2073
736	20250103	091500	4583629450	27350	27400	27450	27350	4881
737	20250103	091400	4450035150	27400	27450	27500	27300	6207
738	20250103	091300	4279905400	27500	27400	27500	27350	5916
739	20250103	091200	4117611550	27400	27400	27450	27350	9788
740	20250103	091100	3849372350	27450	27250	27500	27250	13027
741	20250103	091000	3492612950	27300	27150	27300	27050	6698
742	20250103	090900	3310707300	27150	27300	27350	27100	3891
743	20250103	090800	3204771400	27350	27300	27400	27250	9493
744	20250103	090700	2945342200	27250	27100	27300	27050	11471
745	20250103	090600	2633358850	27100	27100	27200	27050	7728
746	20250103	090500	2423747400	27200	27200	27250	27100	11979
747	20250103	090400	2098015950	27200	27100	27200	26950	11901
748	20250103	090300	1775727650	27150	26850	27150	26850	13709
749	20250103	090200	1405212700	26900	26950	27050	26850	11137
750	20250103	090100	1104942900	27000	27150	27300	26900	15187
751	20250103	090000	693585450	27150	26100	27150	26100	25856