KissMeData/357780/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	212400	5524692300	178100	178100	178100	178100	896
3	20250116	212300	5524692300	178100	178100	178100	178100	0
4	20250116	212200	5524692300	178100	178100	178100	178100	0
5	20250116	212100	5524692300	178100	178100	178100	178100	0
6	20250116	212000	5524692300	178100	178100	178100	178100	0
7	20250116	211900	5524692300	178100	178100	178100	178100	0
8	20250116	211800	5524692300	178100	178100	178100	178100	0
9	20250116	211700	5524692300	178100	178100	178100	178100	0
10	20250116	211600	5524692300	178100	178100	178100	178100	0
11	20250116	211500	5524692300	178100	178100	178100	178100	0
12	20250116	211400	5524692300	178100	178100	178100	178100	0
13	20250116	211300	5524692300	178100	178100	178100	178100	0
14	20250116	211200	5524692300	178100	178100	178100	178100	0
15	20250116	211100	5524692300	178100	178100	178100	178100	0
16	20250116	211000	5524692300	178100	178100	178100	178100	0
17	20250116	210900	5524692300	178100	178100	178100	178100	0
18	20250116	210800	5524692300	178100	178100	178100	178100	0
19	20250116	210700	5524692300	178100	178100	178100	178100	0
20	20250116	210600	5524692300	178100	178100	178100	178100	0
21	20250116	210500	5524692300	178100	178100	178100	178100	0
22	20250116	210400	5524692300	178100	178100	178100	178100	0
23	20250116	210300	5524692300	178100	178100	178100	178100	0
24	20250116	210200	5524692300	178100	178100	178100	178100	0
25	20250116	210100	5524692300	178100	178100	178100	178100	0
26	20250116	210000	5524692300	178100	178100	178100	178100	0
27	20250116	205900	5524692300	178100	178100	178100	178100	0
28	20250116	205800	5524692300	178100	178100	178100	178100	0
29	20250116	205700	5524692300	178100	178100	178100	178100	0
30	20250116	205600	5524692300	178100	178100	178100	178100	0
31	20250116	205500	5524692300	178100	178100	178100	178100	0
32	20250116	205400	5524692300	178100	178100	178100	178100	896
33	20250116	205300	5524692300	178100	178100	178100	178100	0
34	20250116	205200	5524692300	178100	178100	178100	178100	0
35	20250116	205100	5524692300	178100	178100	178100	178100	0
36	20250116	205000	5524692300	178100	178100	178100	178100	0
37	20250116	204900	5524692300	178100	178100	178100	178100	0
38	20250116	204800	5524692300	178100	178100	178100	178100	0
39	20250116	204700	5524692300	178100	178100	178100	178100	0
40	20250116	204600	5524692300	178100	178100	178100	178100	0
41	20250116	204500	5524692300	178100	178100	178100	178100	0
42	20250116	204400	5524692300	178100	178100	178100	178100	0
43	20250116	204300	5524692300	178100	178100	178100	178100	0
44	20250116	204200	5524692300	178100	178100	178100	178100	0
45	20250116	204100	5524692300	178100	178100	178100	178100	0
46	20250116	204000	5524692300	178100	178100	178100	178100	0
47	20250116	203900	5524692300	178100	178100	178100	178100	0
48	20250116	203800	5524692300	178100	178100	178100	178100	0
49	20250116	203700	5524692300	178100	178100	178100	178100	0
50	20250116	203600	5524692300	178100	178100	178100	178100	0
51	20250116	203500	5524692300	178100	178100	178100	178100	0
52	20250116	203400	5524692300	178100	178100	178100	178100	0
53	20250116	203300	5524692300	178100	178100	178100	178100	0
54	20250116	203200	5524692300	178100	178100	178100	178100	0
55	20250116	203100	5524692300	178100	178100	178100	178100	0
56	20250116	203000	5524692300	178100	178100	178100	178100	0
57	20250116	202900	5524692300	178100	178100	178100	178100	0
58	20250116	202800	5524692300	178100	178100	178100	178100	0
59	20250116	202700	5524692300	178100	178100	178100	178100	0
60	20250116	202600	5524692300	178100	178100	178100	178100	0
61	20250116	202500	5524692300	178100	178100	178100	178100	0
62	20250116	202400	5524692300	178100	178100	178100	178100	896
63	20250116	202300	5524692300	178100	178100	178100	178100	0
64	20250116	202200	5524692300	178100	178100	178100	178100	0
65	20250116	202100	5524692300	178100	178100	178100	178100	0
66	20250116	202000	5524692300	178100	178100	178100	178100	0
67	20250116	201900	5524692300	178100	178100	178100	178100	0
68	20250116	201800	5524692300	178100	178100	178100	178100	0
69	20250116	201700	5524692300	178100	178100	178100	178100	0
70	20250116	201600	5524692300	178100	178100	178100	178100	0
71	20250116	201500	5524692300	178100	178100	178100	178100	0
72	20250116	201400	5524692300	178100	178100	178100	178100	0
73	20250116	201300	5524692300	178100	178100	178100	178100	0
74	20250116	201200	5524692300	178100	178100	178100	178100	0
75	20250116	201100	5524692300	178100	178100	178100	178100	0
76	20250116	201000	5524692300	178100	178100	178100	178100	0
77	20250116	200900	5524692300	178100	178100	178100	178100	0
78	20250116	200800	5524692300	178100	178100	178100	178100	0
79	20250116	200700	5524692300	178100	178100	178100	178100	0
80	20250116	200600	5524692300	178100	178100	178100	178100	0
81	20250116	200500	5524692300	178100	178100	178100	178100	0
82	20250116	200400	5524692300	178100	178100	178100	178100	0
83	20250116	200300	5524692300	178100	178100	178100	178100	0
84	20250116	200200	5524692300	178100	178100	178100	178100	0
85	20250116	200100	5524692300	178100	178100	178100	178100	0
86	20250116	200000	5524692300	178100	178100	178100	178100	0
87	20250116	195900	5524692300	178100	178100	178100	178100	0
88	20250116	195800	5524692300	178100	178100	178100	178100	0
89	20250116	195700	5524692300	178100	178100	178100	178100	0
90	20250116	195600	5524692300	178100	178100	178100	178100	0
91	20250116	195500	5524692300	178100	178100	178100	178100	0
92	20250116	195400	5524692300	178100	178100	178100	178100	896
93	20250116	195300	5524692300	178100	178100	178100	178100	0
94	20250116	195200	5524692300	178100	178100	178100	178100	0
95	20250116	195100	5524692300	178100	178100	178100	178100	0
96	20250116	195000	5524692300	178100	178100	178100	178100	0
97	20250116	194900	5524692300	178100	178100	178100	178100	0
98	20250116	194800	5524692300	178100	178100	178100	178100	0
99	20250116	194700	5524692300	178100	178100	178100	178100	0
100	20250116	194600	5524692300	178100	178100	178100	178100	0
101	20250116	194500	5524692300	178100	178100	178100	178100	0
102	20250116	194400	5524692300	178100	178100	178100	178100	0
103	20250116	194300	5524692300	178100	178100	178100	178100	0
104	20250116	194200	5524692300	178100	178100	178100	178100	0
105	20250116	194100	5524692300	178100	178100	178100	178100	0
106	20250116	194000	5524692300	178100	178100	178100	178100	0
107	20250116	193900	5524692300	178100	178100	178100	178100	0
108	20250116	193800	5524692300	178100	178100	178100	178100	0
109	20250116	193700	5524692300	178100	178100	178100	178100	0
110	20250116	193600	5524692300	178100	178100	178100	178100	0
111	20250116	193500	5524692300	178100	178100	178100	178100	0
112	20250116	193400	5524692300	178100	178100	178100	178100	0
113	20250116	193300	5524692300	178100	178100	178100	178100	0
114	20250116	193200	5524692300	178100	178100	178100	178100	0
115	20250116	193100	5524692300	178100	178100	178100	178100	0
116	20250116	193000	5524692300	178100	178100	178100	178100	0
117	20250116	192900	5524692300	178100	178100	178100	178100	0
118	20250116	192800	5524692300	178100	178100	178100	178100	0
119	20250116	192700	5524692300	178100	178100	178100	178100	0
120	20250116	192600	5524692300	178100	178100	178100	178100	0
121	20250116	192500	5524692300	178100	178100	178100	178100	0
122	20250116	192400	5524692300	178100	178100	178100	178100	896
123	20250116	192300	5524692300	178100	178100	178100	178100	0
124	20250116	192200	5524692300	178100	178100	178100	178100	0
125	20250116	192100	5524692300	178100	178100	178100	178100	0
126	20250116	192000	5524692300	178100	178100	178100	178100	0
127	20250116	191900	5524692300	178100	178100	178100	178100	0
128	20250116	191800	5524692300	178100	178100	178100	178100	0
129	20250116	191700	5524692300	178100	178100	178100	178100	0
130	20250116	191600	5524692300	178100	178100	178100	178100	0
131	20250116	191500	5524692300	178100	178100	178100	178100	0
132	20250116	191400	5524692300	178100	178100	178100	178100	0
133	20250116	191300	5524692300	178100	178100	178100	178100	0
134	20250116	191200	5524692300	178100	178100	178100	178100	0
135	20250116	191100	5524692300	178100	178100	178100	178100	0
136	20250116	191000	5524692300	178100	178100	178100	178100	0
137	20250116	190900	5524692300	178100	178100	178100	178100	0
138	20250116	190800	5524692300	178100	178100	178100	178100	0
139	20250116	190700	5524692300	178100	178100	178100	178100	0
140	20250116	190600	5524692300	178100	178100	178100	178100	0
141	20250116	190500	5524692300	178100	178100	178100	178100	0
142	20250116	190400	5524692300	178100	178100	178100	178100	0
143	20250116	190300	5524692300	178100	178100	178100	178100	0
144	20250116	190200	5524692300	178100	178100	178100	178100	0
145	20250116	190100	5524692300	178100	178100	178100	178100	0
146	20250116	190000	5524692300	178100	178100	178100	178100	0
147	20250116	185900	5524692300	178100	178100	178100	178100	0
148	20250116	185800	5524692300	178100	178100	178100	178100	0
149	20250116	185700	5524692300	178100	178100	178100	178100	0
150	20250116	185600	5524692300	178100	178100	178100	178100	0
151	20250116	185500	5524692300	178100	178100	178100	178100	0
152	20250116	185400	5524692300	178100	178100	178100	178100	896
153	20250116	185300	5524692300	178100	178100	178100	178100	0
154	20250116	185200	5524692300	178100	178100	178100	178100	0
155	20250116	185100	5524692300	178100	178100	178100	178100	0
156	20250116	185000	5524692300	178100	178100	178100	178100	0
157	20250116	184900	5524692300	178100	178100	178100	178100	0
158	20250116	184800	5524692300	178100	178100	178100	178100	0
159	20250116	184700	5524692300	178100	178100	178100	178100	0
160	20250116	184600	5524692300	178100	178100	178100	178100	0
161	20250116	184500	5524692300	178100	178100	178100	178100	0
162	20250116	184400	5524692300	178100	178100	178100	178100	0
163	20250116	184300	5524692300	178100	178100	178100	178100	0
164	20250116	184200	5524692300	178100	178100	178100	178100	0
165	20250116	184100	5524692300	178100	178100	178100	178100	0
166	20250116	184000	5524692300	178100	178100	178100	178100	0
167	20250116	183900	5524692300	178100	178100	178100	178100	0
168	20250116	183800	5524692300	178100	178100	178100	178100	0
169	20250116	183700	5524692300	178100	178100	178100	178100	0
170	20250116	183600	5524692300	178100	178100	178100	178100	0
171	20250116	183500	5524692300	178100	178100	178100	178100	0
172	20250116	183400	5524692300	178100	178100	178100	178100	0
173	20250116	183300	5524692300	178100	178100	178100	178100	0
174	20250116	183200	5524692300	178100	178100	178100	178100	0
175	20250116	183100	5524692300	178100	178100	178100	178100	0
176	20250116	183000	5524692300	178100	178100	178100	178100	0
177	20250116	182900	5524692300	178100	178100	178100	178100	0
178	20250116	182800	5524692300	178100	178100	178100	178100	0
179	20250116	182700	5524692300	178100	178100	178100	178100	0
180	20250116	182600	5524692300	178100	178100	178100	178100	0
181	20250116	182500	5524692300	178100	178100	178100	178100	0
182	20250116	182400	5524692300	178100	178100	178100	178100	896
183	20250116	182300	5524692300	178100	178100	178100	178100	0
184	20250116	182200	5524692300	178100	178100	178100	178100	0
185	20250116	182100	5524692300	178100	178100	178100	178100	0
186	20250116	182000	5524692300	178100	178100	178100	178100	0
187	20250116	181900	5524692300	178100	178100	178100	178100	0
188	20250116	181800	5524692300	178100	178100	178100	178100	0
189	20250116	181700	5524692300	178100	178100	178100	178100	0
190	20250116	181600	5524692300	178100	178100	178100	178100	0
191	20250116	181500	5524692300	178100	178100	178100	178100	0
192	20250116	181400	5524692300	178100	178100	178100	178100	0
193	20250116	181300	5524692300	178100	178100	178100	178100	0
194	20250116	181200	5524692300	178100	178100	178100	178100	0
195	20250116	181100	5524692300	178100	178100	178100	178100	0
196	20250116	181000	5524692300	178100	178100	178100	178100	0
197	20250116	180900	5524692300	178100	178100	178100	178100	0
198	20250116	180800	5524692300	178100	178100	178100	178100	0
199	20250116	180700	5524692300	178100	178100	178100	178100	0
200	20250116	180600	5524692300	178100	178100	178100	178100	0
201	20250116	180500	5524692300	178100	178100	178100	178100	0
202	20250116	180400	5524692300	178100	178100	178100	178100	0
203	20250116	180300	5524692300	178100	178100	178100	178100	0
204	20250116	180200	5524692300	178100	178100	178100	178100	0
205	20250116	180100	5524692300	178100	178100	178100	178100	0
206	20250116	180000	5524692300	178100	178100	178100	178100	0
207	20250116	175900	5524692300	178100	178100	178100	178100	0
208	20250116	175800	5524692300	178100	178100	178100	178100	0
209	20250116	175700	5524692300	178100	178100	178100	178100	0
210	20250116	175600	5524692300	178100	178100	178100	178100	0
211	20250116	175500	5524692300	178100	178100	178100	178100	0
212	20250116	175400	5524692300	178100	178100	178100	178100	896
213	20250116	175300	5524692300	178100	178100	178100	178100	0
214	20250116	175200	5524692300	178100	178100	178100	178100	0
215	20250116	175100	5524692300	178100	178100	178100	178100	0
216	20250116	175000	5524692300	178100	178100	178100	178100	0
217	20250116	174900	5524692300	178100	178100	178100	178100	0
218	20250116	174800	5524692300	178100	178100	178100	178100	0
219	20250116	174700	5524692300	178100	178100	178100	178100	0
220	20250116	174600	5524692300	178100	178100	178100	178100	0
221	20250116	174500	5524692300	178100	178100	178100	178100	0
222	20250116	174400	5524692300	178100	178100	178100	178100	0
223	20250116	174300	5524692300	178100	178100	178100	178100	0
224	20250116	174200	5524692300	178100	178100	178100	178100	0
225	20250116	174100	5524692300	178100	178100	178100	178100	0
226	20250116	174000	5524692300	178100	178100	178100	178100	0
227	20250116	173900	5524692300	178100	178100	178100	178100	0
228	20250116	173800	5524692300	178100	178100	178100	178100	0
229	20250116	173700	5524692300	178100	178100	178100	178100	0
230	20250116	173600	5524692300	178100	178100	178100	178100	0
231	20250116	173500	5524692300	178100	178100	178100	178100	0
232	20250116	173400	5524692300	178100	178100	178100	178100	0
233	20250116	173300	5524692300	178100	178100	178100	178100	0
234	20250116	173200	5524692300	178100	178100	178100	178100	0
235	20250116	173100	5524692300	178100	178100	178100	178100	0
236	20250116	173000	5524692300	178100	178100	178100	178100	0
237	20250116	172900	5524692300	178100	178100	178100	178100	0
238	20250116	172800	5524692300	178100	178100	178100	178100	0
239	20250116	172700	5524692300	178100	178100	178100	178100	0
240	20250116	172600	5524692300	178100	178100	178100	178100	0
241	20250116	172500	5524692300	178100	178100	178100	178100	0
242	20250116	172400	5524692300	178100	178100	178100	178100	896
243	20250116	172300	5524692300	178100	178100	178100	178100	0
244	20250116	172200	5524692300	178100	178100	178100	178100	0
245	20250116	172100	5524692300	178100	178100	178100	178100	0
246	20250116	172000	5524692300	178100	178100	178100	178100	0
247	20250116	171900	5524692300	178100	178100	178100	178100	0
248	20250116	171800	5524692300	178100	178100	178100	178100	0
249	20250116	171700	5524692300	178100	178100	178100	178100	0
250	20250116	171600	5524692300	178100	178100	178100	178100	0
251	20250116	171500	5524692300	178100	178100	178100	178100	0
252	20250116	171400	5524692300	178100	178100	178100	178100	0
253	20250116	171300	5524692300	178100	178100	178100	178100	0
254	20250116	171200	5524692300	178100	178100	178100	178100	0
255	20250116	171100	5524692300	178100	178100	178100	178100	0
256	20250116	171000	5524692300	178100	178100	178100	178100	0
257	20250116	170900	5524692300	178100	178100	178100	178100	0
258	20250116	170800	5524692300	178100	178100	178100	178100	0
259	20250116	170700	5524692300	178100	178100	178100	178100	0
260	20250116	170600	5524692300	178100	178100	178100	178100	0
261	20250116	170500	5524692300	178100	178100	178100	178100	0
262	20250116	170400	5524692300	178100	178100	178100	178100	0
263	20250116	170300	5524692300	178100	178100	178100	178100	0
264	20250116	170200	5524692300	178100	178100	178100	178100	0
265	20250116	170100	5524692300	178100	178100	178100	178100	0
266	20250116	170000	5524692300	178100	178100	178100	178100	0
267	20250116	165900	5524692300	178100	178100	178100	178100	0
268	20250116	165800	5524692300	178100	178100	178100	178100	0
269	20250116	165700	5524692300	178100	178100	178100	178100	0
270	20250116	165600	5524692300	178100	178100	178100	178100	0
271	20250116	165500	5524692300	178100	178100	178100	178100	0
272	20250116	165400	5524692300	178100	178100	178100	178100	896
273	20250116	165300	5524692300	178100	178100	178100	178100	0
274	20250116	165200	5524692300	178100	178100	178100	178100	0
275	20250116	165100	5524692300	178100	178100	178100	178100	0
276	20250116	165000	5524692300	178100	178100	178100	178100	0
277	20250116	164900	5524692300	178100	178100	178100	178100	0
278	20250116	164800	5524692300	178100	178100	178100	178100	0
279	20250116	164700	5524692300	178100	178100	178100	178100	0
280	20250116	164600	5524692300	178100	178100	178100	178100	0
281	20250116	164500	5524692300	178100	178100	178100	178100	0
282	20250116	164400	5524692300	178100	178100	178100	178100	0
283	20250116	164300	5524692300	178100	178100	178100	178100	0
284	20250116	164200	5524692300	178100	178100	178100	178100	0
285	20250116	164100	5524692300	178100	178100	178100	178100	0
286	20250116	164000	5524692300	178100	178100	178100	178100	0
287	20250116	163900	5524692300	178100	178100	178100	178100	0
288	20250116	163800	5524692300	178100	178100	178100	178100	0
289	20250116	163700	5524692300	178100	178100	178100	178100	0
290	20250116	163600	5524692300	178100	178100	178100	178100	0
291	20250116	163500	5524692300	178100	178100	178100	178100	0
292	20250116	163400	5524692300	178100	178100	178100	178100	0
293	20250116	163300	5524692300	178100	178100	178100	178100	0
294	20250116	163200	5524692300	178100	178100	178100	178100	0
295	20250116	163100	5524692300	178100	178100	178100	178100	0
296	20250116	163000	5524692300	178100	178100	178100	178100	0
297	20250116	162900	5524692300	178100	178100	178100	178100	0
298	20250116	162800	5524692300	178100	178100	178100	178100	0
299	20250116	162700	5524692300	178100	178100	178100	178100	0
300	20250116	162600	5524692300	178100	178100	178100	178100	0
301	20250116	162500	5524692300	178100	178100	178100	178100	0
302	20250116	162400	5524692300	178100	178100	178100	178100	896
303	20250116	162300	5524692300	178100	178100	178100	178100	0
304	20250116	162200	5524692300	178100	178100	178100	178100	0
305	20250116	162100	5524692300	178100	178100	178100	178100	0
306	20250116	162000	5524692300	178100	178100	178100	178100	0
307	20250116	161900	5524692300	178100	178100	178100	178100	0
308	20250116	161800	5524692300	178100	178100	178100	178100	0
309	20250116	161700	5524692300	178100	178100	178100	178100	0
310	20250116	161600	5524692300	178100	178100	178100	178100	0
311	20250116	161500	5524692300	178100	178100	178100	178100	0
312	20250116	161400	5524692300	178100	178100	178100	178100	0
313	20250116	161300	5524692300	178100	178100	178100	178100	0
314	20250116	161200	5524692300	178100	178100	178100	178100	0
315	20250116	161100	5524692300	178100	178100	178100	178100	0
316	20250116	161000	5524692300	178100	178100	178100	178100	0
317	20250116	160900	5524692300	178100	178100	178100	178100	0
318	20250116	160800	5524692300	178100	178100	178100	178100	0
319	20250116	160700	5524692300	178100	178100	178100	178100	0
320	20250116	160600	5524692300	178100	178100	178100	178100	0
321	20250116	160500	5524692300	178100	178100	178100	178100	0
322	20250116	160400	5524692300	178100	178100	178100	178100	0
323	20250116	160300	5524692300	178100	178100	178100	178100	0
324	20250116	160200	5524692300	178100	178100	178100	178100	0
325	20250116	160100	5524692300	178100	178100	178100	178100	0
326	20250116	160000	5524692300	178100	178100	178100	178100	0
327	20250116	155900	5524692300	178100	178100	178100	178100	0
328	20250116	155800	5524692300	178100	178100	178100	178100	0
329	20250116	155700	5524692300	178100	178100	178100	178100	0
330	20250116	155600	5524692300	178100	178100	178100	178100	0
331	20250116	155500	5524692300	178100	178100	178100	178100	0
332	20250116	155400	5524692300	178100	178100	178100	178100	896
333	20250116	155300	5524692300	178100	178100	178100	178100	0
334	20250116	155200	5524692300	178100	178100	178100	178100	0
335	20250116	155100	5524692300	178100	178100	178100	178100	0
336	20250116	155000	5524692300	178100	178100	178100	178100	0
337	20250116	154900	5524692300	178100	178100	178100	178100	0
338	20250116	154800	5524692300	178100	178100	178100	178100	0
339	20250116	154700	5524692300	178100	178100	178100	178100	0
340	20250116	154600	5524692300	178100	178100	178100	178100	0
341	20250116	154500	5524692300	178100	178100	178100	178100	0
342	20250116	154400	5524692300	178100	178100	178100	178100	0
343	20250116	154300	5524692300	178100	178100	178100	178100	0
344	20250116	154200	5524692300	178100	178100	178100	178100	0
345	20250116	154100	5524692300	178100	178100	178100	178100	0
346	20250116	154000	5524692300	178100	178100	178100	178100	0
347	20250116	153900	5524692300	178100	178100	178100	178100	0
348	20250116	153800	5524692300	178100	178100	178100	178100	0
349	20250116	153700	5524692300	178100	178100	178100	178100	0
350	20250116	153600	5524692300	178100	178100	178100	178100	0
351	20250116	153500	5524692300	178100	178100	178100	178100	0
352	20250116	153400	5524692300	178100	178100	178100	178100	0
353	20250116	153300	5524692300	178100	178100	178100	178100	0
354	20250116	153200	5524692300	178100	178100	178100	178100	0
355	20250116	153100	5524692300	178100	178100	178100	178100	0
356	20250116	153000	5524692300	178100	178100	178100	178100	896
357	20250116	152900	5365114700	178500	178500	178500	178500	0
358	20250116	152800	5365114700	178500	178500	178500	178500	0
359	20250116	152700	5365114700	178500	178500	178500	178500	0
360	20250116	152600	5365114700	178500	178500	178500	178500	0
361	20250116	152500	5365114700	178500	178500	178500	178500	0
362	20250116	152400	5365114700	178500	178500	178500	178500	0
363	20250116	152300	5365114700	178500	178500	178500	178500	0
364	20250116	152200	5365114700	178500	178500	178500	178500	0
365	20250116	152100	5365114700	178500	178500	178500	178500	0
366	20250116	152000	5365114700	178500	178500	178500	178500	0
367	20250116	151900	5365114700	178500	178100	178500	178100	237
368	20250116	151800	5322843200	178100	178000	178300	177900	275
369	20250116	151700	5273868900	178000	178000	178000	177900	201
370	20250116	151600	5238095800	178000	178000	178000	177900	45
371	20250116	151500	5230085900	178000	178000	178000	178000	36
372	20250116	151400	5223677900	178000	177900	178000	177900	28
373	20250116	151300	5218694500	177900	177900	177900	177900	96
374	20250116	151200	5201616100	177900	177900	177900	177900	50
375	20250116	151100	5192721100	177900	178000	178100	177900	130
376	20250116	151000	5169580600	178000	178100	178100	177900	66
377	20250116	150900	5157835000	178100	178100	178100	178100	42
378	20250116	150800	5150354800	178000	178000	178100	178000	37
379	20250116	150700	5143768000	178100	177600	178100	177500	440
380	20250116	150600	5065554900	177600	177400	177600	177400	243
381	20250116	150500	5022433500	177300	177500	177500	177300	336
382	20250116	150400	4962836200	177500	177400	177500	177400	206
383	20250116	150300	4926283100	177400	177300	177400	177200	48
384	20250116	150200	4917771200	177300	177300	177300	177300	56
385	20250116	150100	4907842400	177200	177300	177300	177200	9
386	20250116	150000	4906246800	177200	177400	177400	177200	37
387	20250116	145900	4899686400	177400	177300	177400	177300	47
388	20250116	145800	4891349900	177400	177300	177400	177300	39
389	20250116	145700	4884431700	177400	177500	177500	177400	36
390	20250116	145600	4878043700	177500	177100	177600	177100	105
391	20250116	145500	4859413500	177200	177000	177200	177000	128
392	20250116	145400	4836736200	177100	177100	177100	177000	58
393	20250116	145300	4826465800	177100	177100	177100	177000	10
394	20250116	145200	4824695400	177000	177100	177100	177000	17
395	20250116	145100	4821685100	177100	177000	177100	177000	43
396	20250116	145000	4814071600	177100	177000	177100	177000	31
397	20250116	144900	4808583300	177000	177000	177100	177000	13
398	20250116	144800	4806282200	177000	177100	177100	177000	23
399	20250116	144700	4802209900	177200	177200	177200	177100	32
400	20250116	144600	4796541500	177100	177200	177200	177100	10
401	20250116	144500	4794769900	177200	177100	177200	177100	11
402	20250116	144400	4792821700	177100	177000	177200	177000	44
403	20250116	144300	4785029600	177000	177000	177100	177000	55
404	20250116	144200	4775292300	177000	176900	177000	176900	15
405	20250116	144100	4772638500	177000	177000	177100	176900	25
406	20250116	144000	4768212900	177100	177100	177100	177100	5
407	20250116	143900	4767327400	176900	177200	177200	176900	12
408	20250116	143800	4765203000	177000	177100	177300	177000	478
409	20250116	143700	4680577300	177100	177100	177200	177100	71
410	20250116	143600	4668001800	177100	177200	177200	177100	58
411	20250116	143500	4657729800	177100	177200	177200	177100	16
412	20250116	143400	4654895600	177200	177100	177200	177100	15
413	20250116	143300	4652239000	177200	177100	177200	177000	64
414	20250116	143200	4640902300	177100	177200	177200	177000	28
415	20250116	143100	4635943800	177200	177100	177200	177100	7
416	20250116	143000	4634703700	177100	177000	177200	177000	47
417	20250116	142900	4626380900	176900	177000	177000	176900	29
418	20250116	142800	4621248900	177000	176900	177000	176900	21
419	20250116	142700	4617533700	177000	177000	177000	177000	4
420	20250116	142600	4616825700	177100	177200	177300	177000	77
421	20250116	142500	4603191900	177100	177300	177400	177100	157
422	20250116	142400	4575368500	177200	177200	177200	177200	4
423	20250116	142300	4574659700	177300	177300	177300	177000	37
424	20250116	142200	4568101700	177400	177000	177500	176900	459
425	20250116	142100	4486824200	177200	176700	177200	176700	142
426	20250116	142000	4461712000	176600	176700	176700	176600	26
427	20250116	141900	4457119700	176700	177000	177000	176600	219
428	20250116	141800	4418406000	177000	177100	177200	177000	147
429	20250116	141700	4392373200	177100	177200	177200	177100	9
430	20250116	141600	4390779000	177100	177300	177300	177100	30
431	20250116	141500	4385465400	177300	177400	177400	177300	19
432	20250116	141400	4382096300	177200	177300	177400	177200	32
433	20250116	141300	4376422600	177400	177200	177400	177100	169
434	20250116	141200	4346476300	177300	177400	177400	177300	58
435	20250116	141100	4336191800	177300	177300	177300	177200	25
436	20250116	141000	4331759600	177300	177400	177400	177300	46
437	20250116	140900	4323603700	177400	177200	177400	177200	24
438	20250116	140800	4319347100	177400	177400	177400	177300	39
439	20250116	140700	4312431100	177400	177200	177400	177200	80
440	20250116	140600	4298245000	177200	177200	177200	177100	17
441	20250116	140500	4295233000	177100	177200	177200	177100	17
442	20250116	140400	4292220700	177200	177200	177200	177200	5
443	20250116	140300	4291334700	177300	177200	177300	177100	20
444	20250116	140200	4287790700	177200	177200	177200	177100	14
445	20250116	140100	4285310200	177200	177200	177200	177100	81
446	20250116	140000	4270958500	177200	177200	177200	177200	5
447	20250116	135900	4270072500	177100	177200	177200	177100	8
448	20250116	135800	4268655200	177200	177200	177200	177100	29
449	20250116	135700	4263517100	177100	177200	177200	177100	7
450	20250116	135600	4262276800	177200	177200	177200	177100	23
451	20250116	135500	4258201500	177100	177100	177200	177100	16
452	20250116	135400	4255367300	177200	177100	177200	177100	16
453	20250116	135300	4252532400	177200	177200	177200	177200	7
454	20250116	135200	4251292000	177200	177200	177200	177100	6
455	20250116	135100	4250229200	177200	177200	177200	177100	30
456	20250116	135000	4244913500	177200	177200	177200	177200	13
457	20250116	134900	4242609900	177200	177100	177200	177100	100
458	20250116	134800	4224898200	177200	177200	177200	177200	3
459	20250116	134700	4224366600	177100	177000	177100	177000	59
460	20250116	134600	4213918200	177100	177100	177100	177000	20
461	20250116	134500	4210377800	177100	177000	177200	177000	85
462	20250116	134400	4195324500	177000	177000	177000	176900	67
463	20250116	134300	4183469500	177000	177000	177000	177000	12
464	20250116	134200	4181345500	177000	177000	177100	176800	96
465	20250116	134100	4164356400	177000	177000	177000	177000	17
466	20250116	134000	4161347400	177000	177000	177000	176700	122
467	20250116	133900	4139771900	176900	176800	176900	176800	106
468	20250116	133800	4121029100	176700	176800	176800	176700	3
469	20250116	133700	4120498800	176700	176700	176800	176700	6
470	20250116	133600	4119438200	176800	176800	176800	176800	17
471	20250116	133500	4116432600	176800	176800	176800	176800	10
472	20250116	133400	4114664600	176800	176600	176800	176500	25
473	20250116	133300	4110250000	176600	176900	176900	176600	13
474	20250116	133200	4107953600	176600	176600	176900	176600	105
475	20250116	133100	4089406900	176600	177000	177100	176600	515
476	20250116	133000	3998269400	177100	177000	177100	177000	58
477	20250116	132900	3988001700	177100	177200	177200	177100	22
478	20250116	132800	3984105400	177200	177200	177200	177200	0
479	20250116	132700	3984105400	177200	177200	177200	177200	1
480	20250116	132600	3983928200	177200	177100	177200	176900	46
481	20250116	132500	3975786600	177200	177200	177200	177200	17
482	20250116	132400	3972774200	176900	177200	177200	176900	44
483	20250116	132300	3964985800	177200	177200	177200	177100	35
484	20250116	132200	3958785200	177200	177200	177300	177100	49
485	20250116	132100	3950102100	177300	177200	177300	177200	3
486	20250116	132000	3949570400	177300	177400	177400	177300	3
487	20250116	131900	3949038400	177400	177200	177400	176900	186
488	20250116	131800	3916092000	177300	177300	177300	177300	29
489	20250116	131700	3910950300	177300	177300	177300	177200	10
490	20250116	131600	3909177500	177300	177200	177300	177200	33
491	20250116	131500	3903329700	177200	177200	177200	177200	1
492	20250116	131400	3903152500	177300	177300	177300	177300	29
493	20250116	131300	3898010800	177300	177200	177300	177200	24
494	20250116	131200	3893756300	177200	177100	177200	177100	33
495	20250116	131100	3887910100	177200	176900	177200	176900	146
496	20250116	131000	3862068100	176900	176900	176900	176800	91
497	20250116	130900	3845972200	176900	176900	176900	176800	3
498	20250116	130800	3845441600	177000	177000	177000	177000	1
499	20250116	130700	3845264600	177000	177000	177000	177000	13
500	20250116	130600	3842963600	176900	176600	176900	176600	22
501	20250116	130500	3839072100	177000	176600	177000	176600	11
502	20250116	130400	3837128700	177000	176900	177000	176700	27
503	20250116	130300	3832351400	176600	176900	177000	176600	251
504	20250116	130200	3787968700	176900	176900	176900	176900	2
505	20250116	130100	3787614900	176900	176900	176900	176900	3
506	20250116	130000	3787084200	176900	176900	176900	176900	18
507	20250116	125900	3783900000	176800	176900	176900	176800	5
508	20250116	125800	3783015900	176800	176800	176800	176700	59
509	20250116	125700	3772589200	176700	176800	176800	176700	17
510	20250116	125600	3769583900	176800	176800	176800	176800	17
511	20250116	125500	3766578300	176800	176400	176800	176400	32
512	20250116	125400	3760923300	176700	176700	176700	176500	67
513	20250116	125300	3749093000	176700	176600	176700	176600	12
514	20250116	125200	3746972700	176700	176700	176700	176700	2
515	20250116	125100	3746619300	176700	176600	176700	176600	28
516	20250116	125000	3741674000	176600	176600	176600	176600	2
517	20250116	124900	3741320800	176600	176500	176600	176400	44
518	20250116	124800	3733555800	176700	176600	176700	176600	14
519	20250116	124700	3731083000	176700	176700	176800	176600	52
520	20250116	124600	3721897500	176900	176900	176900	176900	14
521	20250116	124500	3719420900	176800	176900	176900	176800	20
522	20250116	124400	3715884500	176800	176800	176800	176800	1
523	20250116	124300	3715707700	176900	176900	176900	176900	7
524	20250116	124200	3714469400	176800	176800	176900	176800	68
525	20250116	124100	3702443000	176800	176800	176800	176800	10
526	20250116	124000	3700675000	176500	176600	176800	176500	57
527	20250116	123900	3690606200	176800	176700	176800	176600	68
528	20250116	123800	3678594400	176700	176700	176700	176700	3
529	20250116	123700	3678064300	176600	176700	176700	176600	5
530	20250116	123600	3677181200	176700	176700	176700	176700	1
531	20250116	123500	3677004500	176900	176900	176900	176900	15
532	20250116	123400	3674351000	176900	176900	176900	176900	4
533	20250116	123300	3673643400	176800	177000	177000	176800	4
534	20250116	123200	3672936000	177000	177000	177000	177000	2
535	20250116	123100	3672582000	176900	176700	177000	176700	40
536	20250116	123000	3665506900	176700	176800	176800	176700	12
537	20250116	122900	3663385600	176700	176800	176800	176700	30
538	20250116	122800	3658083700	176900	177000	177100	176900	20
539	20250116	122700	3654543800	176900	176800	176900	176800	10
540	20250116	122600	3652775000	176800	176800	176800	176700	14
541	20250116	122500	3650300300	176800	176800	176800	176800	5
542	20250116	122400	3649416300	176500	177000	177000	176500	41
543	20250116	122300	3642166300	177000	177000	177000	177000	0
544	20250116	122200	3642166300	177000	176800	177000	176800	4
545	20250116	122100	3641458700	176900	176800	176900	176800	15
546	20250116	122000	3638806500	176800	176800	176800	176800	1
547	20250116	121900	3638629700	176600	177000	177000	176600	162
548	20250116	121800	3609969800	176900	176900	176900	176900	4
549	20250116	121700	3609262200	176700	176700	177000	176600	21
550	20250116	121600	3605551900	176700	176900	177000	176700	29
551	20250116	121500	3600421900	176900	176700	176900	176700	58
552	20250116	121400	3590163700	176700	176700	176700	176700	35
553	20250116	121300	3583979200	176800	176800	176800	176700	18
554	20250116	121200	3580796900	176800	176800	176800	176800	2
555	20250116	121100	3580443300	176800	176800	176800	176800	2
556	20250116	121000	3580089700	176800	176700	176800	176600	68
557	20250116	120900	3568073300	176700	176700	176700	176700	2
558	20250116	120800	3567719900	176700	176600	176700	176600	9
559	20250116	120700	3566130300	176500	176600	176600	176500	7
560	20250116	120600	3564894600	176500	176500	176500	176500	16
561	20250116	120500	3562070600	176500	176500	176500	176500	11
562	20250116	120400	3560129100	176700	176500	176700	176500	31
563	20250116	120300	3554654200	176700	176500	176700	176500	22
564	20250116	120200	3550769900	176500	176400	176600	176300	39
565	20250116	120100	3543887400	176600	176600	176600	176600	2
566	20250116	120000	3543534200	176300	176200	176700	176200	80
567	20250116	115900	3529416700	176400	176200	176400	176200	16
568	20250116	115800	3526596100	176200	176200	176200	176200	7
569	20250116	115700	3525362700	176400	176400	176400	176400	2
570	20250116	115600	3525009900	176100	176400	176400	176100	20
571	20250116	115500	3521485500	176100	176300	176500	176100	72
572	20250116	115400	3508784000	176700	176700	176700	176700	1
573	20250116	115300	3508607300	176700	176700	176700	176100	124
574	20250116	115200	3486733100	176600	176700	176700	176600	21
575	20250116	115100	3483023300	176800	176700	176800	176700	13
576	20250116	115000	3480726100	176800	176800	176800	176800	1
577	20250116	114900	3480549300	176600	176800	176800	176600	152
578	20250116	114800	3453684000	176900	176700	176900	176700	18
579	20250116	114700	3450501000	176700	176800	176900	176700	6
580	20250116	114600	3449440500	176900	176700	176900	176600	7
581	20250116	114500	3448203600	176900	176500	176900	176500	24
582	20250116	114400	3443965700	176500	176500	176500	176500	6
583	20250116	114300	3442906700	176500	176500	176500	176500	12
584	20250116	114200	3440788700	176500	176500	176500	176500	2
585	20250116	114100	3440435700	176400	176400	176400	176400	5
586	20250116	114000	3439553700	176400	176400	176400	176300	27
587	20250116	113900	3434791000	176400	176400	176400	176400	0
588	20250116	113800	3434791000	176400	176400	176400	176400	27
589	20250116	113700	3430028200	176400	176300	176400	176300	58
590	20250116	113600	3419802200	176400	176400	176400	176400	3
591	20250116	113500	3419273000	176400	176400	176400	176400	1
592	20250116	113400	3419096600	176400	176200	176400	176100	88
593	20250116	113300	3403587300	176200	176100	176200	176100	3
594	20250116	113200	3403058900	176100	176000	176200	176000	26
595	20250116	113100	3398481500	176000	176400	176400	176000	21
596	20250116	113000	3394784200	176000	176500	176500	176000	406
597	20250116	112900	3323195900	176500	176600	176600	176500	7
598	20250116	112800	3321960200	176500	176900	176900	176500	14
599	20250116	112700	3319488400	176600	176700	176900	176600	17
600	20250116	112600	3316482000	176900	176900	176900	176900	2
601	20250116	112500	3316128200	176900	176500	176900	176400	9
602	20250116	112400	3314539400	176400	176900	176900	176400	204
603	20250116	112300	3278507800	176900	176900	176900	176900	14
604	20250116	112200	3276031200	176600	176900	176900	176600	51
605	20250116	112100	3267020600	176900	176600	176900	176600	8
606	20250116	112000	3265607200	176600	176900	176900	176600	55
607	20250116	111900	3255879600	177100	177100	177100	177100	2
608	20250116	111800	3255525400	177100	177100	177100	176600	44
609	20250116	111700	3247741700	176700	177400	177400	176700	290
610	20250116	111600	3196438900	177300	177400	177400	177300	18
611	20250116	111500	3193246100	177400	177400	177400	177400	2
612	20250116	111400	3192891300	177400	177500	177500	177400	36
613	20250116	111300	3186503300	177400	177400	177400	177400	0
614	20250116	111200	3186503300	177400	177300	177400	177300	10
615	20250116	111100	3184729400	177500	177600	177600	177500	11
616	20250116	111000	3182776800	177000	177600	177800	176900	205
617	20250116	110900	3146418800	177500	177200	177500	177100	91
618	20250116	110800	3130288800	177200	177100	177200	177100	41
619	20250116	110700	3123027600	177100	177000	177100	177000	10
620	20250116	110600	3121257500	177000	177000	177000	177000	26
621	20250116	110500	3116655500	177100	177100	177200	176800	292
622	20250116	110400	3064996300	177100	177300	177300	177100	11
623	20250116	110300	3063047800	177300	177200	177300	177200	9
624	20250116	110200	3061452900	177200	177400	177400	177200	392
625	20250116	110100	2991958200	177300	177400	177400	177300	21
626	20250116	110000	2988234800	177300	177300	177300	177300	21
627	20250116	105900	2984511500	177400	177300	177400	177300	13
628	20250116	105800	2982206500	177200	177300	177400	177200	19
629	20250116	105700	2978836900	177300	177400	177400	177300	28
630	20250116	105600	2973869800	177400	177400	177400	177400	6
631	20250116	105500	2972805400	177300	177300	177300	177300	2
632	20250116	105400	2972450800	177400	177100	177400	177000	84
633	20250116	105300	2957568500	176900	177100	177100	176900	14
634	20250116	105200	2955091700	176900	177100	177100	176900	22
635	20250116	105100	2951199500	177200	176900	177200	176900	21
636	20250116	105000	2947481300	177200	177100	177200	176900	94
637	20250116	104900	2930842500	177200	177000	177200	177000	26
638	20250116	104800	2926239000	177100	177100	177100	177100	17
639	20250116	104700	2923228300	177200	177300	177300	177200	40
640	20250116	104600	2916138600	177300	177300	177300	177300	5
641	20250116	104500	2915252100	177300	177300	177300	177300	31
642	20250116	104400	2909755800	177400	177400	177400	177300	17
643	20250116	104300	2906740200	177400	177300	177400	177200	19
644	20250116	104200	2903371800	177300	177400	177400	177100	18
645	20250116	104100	2900181900	177400	177300	177400	177000	24
646	20250116	104000	2895926400	177300	177400	177400	177300	15
647	20250116	103900	2893265500	177000	177100	177100	177000	22
648	20250116	103800	2889370800	177200	177400	177400	177200	21
649	20250116	103700	2885646200	177400	177400	177400	177400	2
650	20250116	103600	2885291400	177500	177400	177500	177400	36
651	20250116	103500	2878903800	177400	177200	177400	177200	32
652	20250116	103400	2873230200	177100	177100	177100	177100	6
653	20250116	103300	2872167600	177000	177100	177200	177000	44
654	20250116	103200	2864376100	177100	177200	177200	177100	23
655	20250116	103100	2860302700	177200	177400	177400	177200	85
656	20250116	103000	2845231000	177500	177400	177500	177400	33
657	20250116	102900	2839376600	177500	177400	177500	177400	22
658	20250116	102800	2835472800	177400	177300	177400	177300	15
659	20250116	102700	2832812800	177500	177300	177500	177300	18
660	20250116	102600	2829620400	177300	177600	177600	177300	26
661	20250116	102500	2825006000	177600	177600	177600	177300	45
662	20250116	102400	2817015500	177500	177500	177500	177500	37
663	20250116	102300	2810448000	177500	177500	177500	177500	3
664	20250116	102200	2809915500	177500	177400	177500	177400	38
665	20250116	102100	2803172900	177300	177300	177400	177300	64
666	20250116	102000	2791824100	177300	177300	177300	177300	6
667	20250116	101900	2790760300	177100	177400	177400	177100	18
668	20250116	101800	2787568300	177200	177500	177500	177200	348
669	20250116	101700	2725825900	177500	177500	177500	177500	11
670	20250116	101600	2723873400	177600	177600	177600	177500	38
671	20250116	101500	2717125800	177600	177700	177700	177600	19
672	20250116	101400	2713749900	177600	177600	177600	177600	0
673	20250116	101300	2713749900	177600	177800	177800	177600	148
674	20250116	101200	2687447100	177800	178000	178000	177800	53
675	20250116	101100	2678017200	178000	178300	178300	178000	140
676	20250116	101000	2653071000	178400	178400	178500	178400	18
677	20250116	100900	2649859400	178500	178600	178600	178500	31
678	20250116	100800	2644325800	178600	178800	178800	178600	36
679	20250116	100700	2637892600	178800	178800	178800	178700	171
680	20250116	100600	2607323100	178800	178900	178900	178800	19
681	20250116	100500	2603924500	178900	178900	179000	178700	223
682	20250116	100400	2564025400	179000	179000	179100	178900	230
683	20250116	100300	2522845200	179000	179100	179100	178900	56
684	20250116	100200	2512821600	179000	178800	179200	178800	322
685	20250116	100100	2455185000	178700	178900	179000	178700	25
686	20250116	100000	2450711600	178700	178600	178900	178600	69
687	20250116	095900	2438373100	178600	178600	178700	178600	57
688	20250116	095800	2428190900	178600	178800	178800	178600	42
689	20250116	095700	2420681500	178500	178500	178800	178500	36
690	20250116	095600	2414247400	178500	178500	178800	178500	209
691	20250116	095500	2376903300	178500	178300	178500	178300	134
692	20250116	095400	2352996100	178300	178700	178700	178300	178
693	20250116	095300	2321198400	178900	178600	178900	178600	78
694	20250116	095200	2307255100	178600	178900	178900	178600	40
695	20250116	095100	2300108300	178700	178700	178900	178600	164
696	20250116	095000	2270788600	178700	178000	178700	178000	1064
697	20250116	094900	2080856300	178300	178000	178300	178000	18
698	20250116	094800	2077649000	178000	178000	178000	178000	7
699	20250116	094700	2076403000	178000	178300	178300	177900	171
700	20250116	094600	2045973500	178000	178400	178400	178000	215
701	20250116	094500	2007691100	178500	177800	178500	177800	625
702	20250116	094400	1896292700	177800	177900	178000	177800	144
703	20250116	094300	1870668900	177800	177600	177800	177600	131
704	20250116	094200	1847384800	177500	177500	177500	177400	39
705	20250116	094100	1840463300	177400	177400	177400	177400	15
706	20250116	094000	1837802300	177300	177100	177300	177100	29
707	20250116	093900	1832662600	177300	177000	177300	176800	464
708	20250116	093800	1750532400	177200	177100	177200	176800	315
709	20250116	093700	1694781900	177100	177200	177200	177100	97
710	20250116	093600	1677594100	177300	177300	177300	177300	22
711	20250116	093500	1673693500	177400	177400	177400	177400	70
712	20250116	093400	1661275500	177400	177400	177400	177400	23
713	20250116	093300	1657195300	177400	177400	177400	177400	12
714	20250116	093200	1655066500	177400	177400	177500	177400	77
715	20250116	093100	1641404400	177000	177000	177500	176900	126
716	20250116	093000	1619097300	177000	177600	177600	177000	30
717	20250116	092900	1613784100	177100	177500	177500	177100	397
718	20250116	092800	1543345000	177500	177200	177500	177200	38
719	20250116	092700	1536607200	177200	177400	177500	177200	210
720	20250116	092600	1499360900	177300	177500	177500	177100	242
721	20250116	092500	1456432900	177600	177700	178200	177200	562
722	20250116	092400	1356434500	177100	177200	177200	177100	55
723	20250116	092300	1346689000	177500	177400	177700	177400	72
724	20250116	092200	1333901900	177500	177500	177500	177500	12
725	20250116	092100	1331771900	177000	176000	177000	176000	152
726	20250116	092000	1304980600	176000	176400	176400	176000	130
727	20250116	091900	1282057500	176400	176300	176400	176200	128
728	20250116	091800	1259489900	176200	176400	176400	176200	12
729	20250116	091700	1257375100	176500	176500	176500	176500	0
730	20250116	091600	1257375100	176500	175800	176500	175800	61
731	20250116	091500	1246622100	176000	177400	177400	175700	999
732	20250116	091400	1070048400	177200	177200	177700	177200	128
733	20250116	091300	1047361800	177200	178000	178000	177200	101
734	20250116	091200	1029418100	178000	178000	178100	178000	6
735	20250116	091100	1028350000	177900	178100	178200	177900	235
736	20250116	091000	986497800	178200	177900	178200	177700	330
737	20250116	090900	927711000	177900	178000	178200	177800	425
738	20250116	090800	852043500	177800	177800	178000	177200	102
739	20250116	090700	833900100	177800	177700	177900	176900	156
740	20250116	090600	806171100	177600	177000	177600	176900	283
741	20250116	090500	756056100	176900	177800	177800	176900	606
742	20250116	090400	648390900	177800	177800	178200	177700	1203
743	20250116	090300	434396900	177800	178000	178000	177600	53
744	20250116	090200	424969000	178000	177600	178100	177500	628
745	20250116	090100	313297200	177600	177500	178100	177500	526
746	20250116	090000	219721600	177500	176900	178300	176600	1239