KissMeData/475400/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	215300	15543218050	27100	27100	27100	27100	13612
3	20250122	215200	15543218050	27100	27100	27100	27100	0
4	20250122	215100	15543218050	27100	27100	27100	27100	0
5	20250122	215000	15543218050	27100	27100	27100	27100	0
6	20250122	214900	15543218050	27100	27100	27100	27100	0
7	20250122	214800	15543218050	27100	27100	27100	27100	0
8	20250122	214700	15543218050	27100	27100	27100	27100	0
9	20250122	214600	15543218050	27100	27100	27100	27100	0
10	20250122	214500	15543218050	27100	27100	27100	27100	0
11	20250122	214400	15543218050	27100	27100	27100	27100	0
12	20250122	214300	15543218050	27100	27100	27100	27100	0
13	20250122	214200	15543218050	27100	27100	27100	27100	0
14	20250122	214100	15543218050	27100	27100	27100	27100	0
15	20250122	214000	15543218050	27100	27100	27100	27100	0
16	20250122	213900	15543218050	27100	27100	27100	27100	0
17	20250122	213800	15543218050	27100	27100	27100	27100	0
18	20250122	213700	15543218050	27100	27100	27100	27100	0
19	20250122	213600	15543218050	27100	27100	27100	27100	0
20	20250122	213500	15543218050	27100	27100	27100	27100	0
21	20250122	213400	15543218050	27100	27100	27100	27100	0
22	20250122	213300	15543218050	27100	27100	27100	27100	0
23	20250122	213200	15543218050	27100	27100	27100	27100	0
24	20250122	213100	15543218050	27100	27100	27100	27100	0
25	20250122	213000	15543218050	27100	27100	27100	27100	0
26	20250122	212900	15543218050	27100	27100	27100	27100	0
27	20250122	212800	15543218050	27100	27100	27100	27100	0
28	20250122	212700	15543218050	27100	27100	27100	27100	0
29	20250122	212600	15543218050	27100	27100	27100	27100	0
30	20250122	212500	15543218050	27100	27100	27100	27100	0
31	20250122	212400	15543218050	27100	27100	27100	27100	0
32	20250122	212300	15543218050	27100	27100	27100	27100	13612
33	20250122	212200	15543218050	27100	27100	27100	27100	0
34	20250122	212100	15543218050	27100	27100	27100	27100	0
35	20250122	212000	15543218050	27100	27100	27100	27100	0
36	20250122	211900	15543218050	27100	27100	27100	27100	0
37	20250122	211800	15543218050	27100	27100	27100	27100	0
38	20250122	211700	15543218050	27100	27100	27100	27100	0
39	20250122	211600	15543218050	27100	27100	27100	27100	0
40	20250122	211500	15543218050	27100	27100	27100	27100	0
41	20250122	211400	15543218050	27100	27100	27100	27100	0
42	20250122	211300	15543218050	27100	27100	27100	27100	0
43	20250122	211200	15543218050	27100	27100	27100	27100	0
44	20250122	211100	15543218050	27100	27100	27100	27100	0
45	20250122	211000	15543218050	27100	27100	27100	27100	0
46	20250122	210900	15543218050	27100	27100	27100	27100	0
47	20250122	210800	15543218050	27100	27100	27100	27100	0
48	20250122	210700	15543218050	27100	27100	27100	27100	0
49	20250122	210600	15543218050	27100	27100	27100	27100	0
50	20250122	210500	15543218050	27100	27100	27100	27100	0
51	20250122	210400	15543218050	27100	27100	27100	27100	0
52	20250122	210300	15543218050	27100	27100	27100	27100	0
53	20250122	210200	15543218050	27100	27100	27100	27100	0
54	20250122	210100	15543218050	27100	27100	27100	27100	0
55	20250122	210000	15543218050	27100	27100	27100	27100	0
56	20250122	205900	15543218050	27100	27100	27100	27100	0
57	20250122	205800	15543218050	27100	27100	27100	27100	0
58	20250122	205700	15543218050	27100	27100	27100	27100	0
59	20250122	205600	15543218050	27100	27100	27100	27100	0
60	20250122	205500	15543218050	27100	27100	27100	27100	0
61	20250122	205400	15543218050	27100	27100	27100	27100	0
62	20250122	205300	15543218050	27100	27100	27100	27100	13612
63	20250122	205200	15543218050	27100	27100	27100	27100	0
64	20250122	205100	15543218050	27100	27100	27100	27100	0
65	20250122	205000	15543218050	27100	27100	27100	27100	0
66	20250122	204900	15543218050	27100	27100	27100	27100	0
67	20250122	204800	15543218050	27100	27100	27100	27100	0
68	20250122	204700	15543218050	27100	27100	27100	27100	0
69	20250122	204600	15543218050	27100	27100	27100	27100	0
70	20250122	204500	15543218050	27100	27100	27100	27100	0
71	20250122	204400	15543218050	27100	27100	27100	27100	0
72	20250122	204300	15543218050	27100	27100	27100	27100	0
73	20250122	204200	15543218050	27100	27100	27100	27100	0
74	20250122	204100	15543218050	27100	27100	27100	27100	0
75	20250122	204000	15543218050	27100	27100	27100	27100	0
76	20250122	203900	15543218050	27100	27100	27100	27100	0
77	20250122	203800	15543218050	27100	27100	27100	27100	0
78	20250122	203700	15543218050	27100	27100	27100	27100	0
79	20250122	203600	15543218050	27100	27100	27100	27100	0
80	20250122	203500	15543218050	27100	27100	27100	27100	0
81	20250122	203400	15543218050	27100	27100	27100	27100	0
82	20250122	203300	15543218050	27100	27100	27100	27100	0
83	20250122	203200	15543218050	27100	27100	27100	27100	0
84	20250122	203100	15543218050	27100	27100	27100	27100	0
85	20250122	203000	15543218050	27100	27100	27100	27100	0
86	20250122	202900	15543218050	27100	27100	27100	27100	0
87	20250122	202800	15543218050	27100	27100	27100	27100	0
88	20250122	202700	15543218050	27100	27100	27100	27100	0
89	20250122	202600	15543218050	27100	27100	27100	27100	0
90	20250122	202500	15543218050	27100	27100	27100	27100	0
91	20250122	202400	15543218050	27100	27100	27100	27100	0
92	20250122	202300	15543218050	27100	27100	27100	27100	13612
93	20250122	202200	15543218050	27100	27100	27100	27100	0
94	20250122	202100	15543218050	27100	27100	27100	27100	0
95	20250122	202000	15543218050	27100	27100	27100	27100	0
96	20250122	201900	15543218050	27100	27100	27100	27100	0
97	20250122	201800	15543218050	27100	27100	27100	27100	0
98	20250122	201700	15543218050	27100	27100	27100	27100	0
99	20250122	201600	15543218050	27100	27100	27100	27100	0
100	20250122	201500	15543218050	27100	27100	27100	27100	0
101	20250122	201400	15543218050	27100	27100	27100	27100	0
102	20250122	201300	15543218050	27100	27100	27100	27100	0
103	20250122	201200	15543218050	27100	27100	27100	27100	0
104	20250122	201100	15543218050	27100	27100	27100	27100	0
105	20250122	201000	15543218050	27100	27100	27100	27100	0
106	20250122	200900	15543218050	27100	27100	27100	27100	0
107	20250122	200800	15543218050	27100	27100	27100	27100	0
108	20250122	200700	15543218050	27100	27100	27100	27100	0
109	20250122	200600	15543218050	27100	27100	27100	27100	0
110	20250122	200500	15543218050	27100	27100	27100	27100	0
111	20250122	200400	15543218050	27100	27100	27100	27100	0
112	20250122	200300	15543218050	27100	27100	27100	27100	0
113	20250122	200200	15543218050	27100	27100	27100	27100	0
114	20250122	200100	15543218050	27100	27100	27100	27100	0
115	20250122	200000	15543218050	27100	27100	27100	27100	0
116	20250122	195900	15543218050	27100	27100	27100	27100	0
117	20250122	195800	15543218050	27100	27100	27100	27100	0
118	20250122	195700	15543218050	27100	27100	27100	27100	0
119	20250122	195600	15543218050	27100	27100	27100	27100	0
120	20250122	195500	15543218050	27100	27100	27100	27100	0
121	20250122	195400	15543218050	27100	27100	27100	27100	0
122	20250122	195300	15543218050	27100	27100	27100	27100	13612
123	20250122	195200	15543218050	27100	27100	27100	27100	0
124	20250122	195100	15543218050	27100	27100	27100	27100	0
125	20250122	195000	15543218050	27100	27100	27100	27100	0
126	20250122	194900	15543218050	27100	27100	27100	27100	0
127	20250122	194800	15543218050	27100	27100	27100	27100	0
128	20250122	194700	15543218050	27100	27100	27100	27100	0
129	20250122	194600	15543218050	27100	27100	27100	27100	0
130	20250122	194500	15543218050	27100	27100	27100	27100	0
131	20250122	194400	15543218050	27100	27100	27100	27100	0
132	20250122	194300	15543218050	27100	27100	27100	27100	0
133	20250122	194200	15543218050	27100	27100	27100	27100	0
134	20250122	194100	15543218050	27100	27100	27100	27100	0
135	20250122	194000	15543218050	27100	27100	27100	27100	0
136	20250122	193900	15543218050	27100	27100	27100	27100	0
137	20250122	193800	15543218050	27100	27100	27100	27100	0
138	20250122	193700	15543218050	27100	27100	27100	27100	0
139	20250122	193600	15543218050	27100	27100	27100	27100	0
140	20250122	193500	15543218050	27100	27100	27100	27100	0
141	20250122	193400	15543218050	27100	27100	27100	27100	0
142	20250122	193300	15543218050	27100	27100	27100	27100	0
143	20250122	193200	15543218050	27100	27100	27100	27100	0
144	20250122	193100	15543218050	27100	27100	27100	27100	0
145	20250122	193000	15543218050	27100	27100	27100	27100	0
146	20250122	192900	15543218050	27100	27100	27100	27100	0
147	20250122	192800	15543218050	27100	27100	27100	27100	0
148	20250122	192700	15543218050	27100	27100	27100	27100	0
149	20250122	192600	15543218050	27100	27100	27100	27100	0
150	20250122	192500	15543218050	27100	27100	27100	27100	0
151	20250122	192400	15543218050	27100	27100	27100	27100	0
152	20250122	192300	15543218050	27100	27100	27100	27100	13612
153	20250122	192200	15543218050	27100	27100	27100	27100	0
154	20250122	192100	15543218050	27100	27100	27100	27100	0
155	20250122	192000	15543218050	27100	27100	27100	27100	0
156	20250122	191900	15543218050	27100	27100	27100	27100	0
157	20250122	191800	15543218050	27100	27100	27100	27100	0
158	20250122	191700	15543218050	27100	27100	27100	27100	0
159	20250122	191600	15543218050	27100	27100	27100	27100	0
160	20250122	191500	15543218050	27100	27100	27100	27100	0
161	20250122	191400	15543218050	27100	27100	27100	27100	0
162	20250122	191300	15543218050	27100	27100	27100	27100	0
163	20250122	191200	15543218050	27100	27100	27100	27100	0
164	20250122	191100	15543218050	27100	27100	27100	27100	0
165	20250122	191000	15543218050	27100	27100	27100	27100	0
166	20250122	190900	15543218050	27100	27100	27100	27100	0
167	20250122	190800	15543218050	27100	27100	27100	27100	0
168	20250122	190700	15543218050	27100	27100	27100	27100	0
169	20250122	190600	15543218050	27100	27100	27100	27100	0
170	20250122	190500	15543218050	27100	27100	27100	27100	0
171	20250122	190400	15543218050	27100	27100	27100	27100	0
172	20250122	190300	15543218050	27100	27100	27100	27100	0
173	20250122	190200	15543218050	27100	27100	27100	27100	0
174	20250122	190100	15543218050	27100	27100	27100	27100	0
175	20250122	190000	15543218050	27100	27100	27100	27100	0
176	20250122	185900	15543218050	27100	27100	27100	27100	0
177	20250122	185800	15543218050	27100	27100	27100	27100	0
178	20250122	185700	15543218050	27100	27100	27100	27100	0
179	20250122	185600	15543218050	27100	27100	27100	27100	0
180	20250122	185500	15543218050	27100	27100	27100	27100	0
181	20250122	185400	15543218050	27100	27100	27100	27100	0
182	20250122	185300	15543218050	27100	27100	27100	27100	13612
183	20250122	185200	15543218050	27100	27100	27100	27100	0
184	20250122	185100	15543218050	27100	27100	27100	27100	0
185	20250122	185000	15543218050	27100	27100	27100	27100	0
186	20250122	184900	15543218050	27100	27100	27100	27100	0
187	20250122	184800	15543218050	27100	27100	27100	27100	0
188	20250122	184700	15543218050	27100	27100	27100	27100	0
189	20250122	184600	15543218050	27100	27100	27100	27100	0
190	20250122	184500	15543218050	27100	27100	27100	27100	0
191	20250122	184400	15543218050	27100	27100	27100	27100	0
192	20250122	184300	15543218050	27100	27100	27100	27100	0
193	20250122	184200	15543218050	27100	27100	27100	27100	0
194	20250122	184100	15543218050	27100	27100	27100	27100	0
195	20250122	184000	15543218050	27100	27100	27100	27100	0
196	20250122	183900	15543218050	27100	27100	27100	27100	0
197	20250122	183800	15543218050	27100	27100	27100	27100	0
198	20250122	183700	15543218050	27100	27100	27100	27100	0
199	20250122	183600	15543218050	27100	27100	27100	27100	0
200	20250122	183500	15543218050	27100	27100	27100	27100	0
201	20250122	183400	15543218050	27100	27100	27100	27100	0
202	20250122	183300	15543218050	27100	27100	27100	27100	0
203	20250122	183200	15543218050	27100	27100	27100	27100	0
204	20250122	183100	15543218050	27100	27100	27100	27100	0
205	20250122	183000	15543218050	27100	27100	27100	27100	0
206	20250122	182900	15543218050	27100	27100	27100	27100	0
207	20250122	182800	15543218050	27100	27100	27100	27100	0
208	20250122	182700	15543218050	27100	27100	27100	27100	0
209	20250122	182600	15543218050	27100	27100	27100	27100	0
210	20250122	182500	15543218050	27100	27100	27100	27100	0
211	20250122	182400	15543218050	27100	27100	27100	27100	0
212	20250122	182300	15543218050	27100	27100	27100	27100	13612
213	20250122	182200	15543218050	27100	27100	27100	27100	0
214	20250122	182100	15543218050	27100	27100	27100	27100	0
215	20250122	182000	15543218050	27100	27100	27100	27100	0
216	20250122	181900	15543218050	27100	27100	27100	27100	0
217	20250122	181800	15543218050	27100	27100	27100	27100	0
218	20250122	181700	15543218050	27100	27100	27100	27100	0
219	20250122	181600	15543218050	27100	27100	27100	27100	0
220	20250122	181500	15543218050	27100	27100	27100	27100	0
221	20250122	181400	15543218050	27100	27100	27100	27100	0
222	20250122	181300	15543218050	27100	27100	27100	27100	0
223	20250122	181200	15543218050	27100	27100	27100	27100	0
224	20250122	181100	15543218050	27100	27100	27100	27100	0
225	20250122	181000	15543218050	27100	27100	27100	27100	0
226	20250122	180900	15543218050	27100	27100	27100	27100	0
227	20250122	180800	15543218050	27100	27100	27100	27100	0
228	20250122	180700	15543218050	27100	27100	27100	27100	0
229	20250122	180600	15543218050	27100	27100	27100	27100	0
230	20250122	180500	15543218050	27100	27100	27100	27100	0
231	20250122	180400	15543218050	27100	27100	27100	27100	0
232	20250122	180300	15543218050	27100	27100	27100	27100	0
233	20250122	180200	15543218050	27100	27100	27100	27100	0
234	20250122	180100	15543218050	27100	27100	27100	27100	0
235	20250122	180000	15543218050	27100	27100	27100	27100	0
236	20250122	175900	15543218050	27100	27100	27100	27100	0
237	20250122	175800	15543218050	27100	27100	27100	27100	0
238	20250122	175700	15543218050	27100	27100	27100	27100	0
239	20250122	175600	15543218050	27100	27100	27100	27100	0
240	20250122	175500	15543218050	27100	27100	27100	27100	0
241	20250122	175400	15543218050	27100	27100	27100	27100	0
242	20250122	175300	15543218050	27100	27100	27100	27100	13612
243	20250122	175200	15543218050	27100	27100	27100	27100	0
244	20250122	175100	15543218050	27100	27100	27100	27100	0
245	20250122	175000	15543218050	27100	27100	27100	27100	0
246	20250122	174900	15543218050	27100	27100	27100	27100	0
247	20250122	174800	15543218050	27100	27100	27100	27100	0
248	20250122	174700	15543218050	27100	27100	27100	27100	0
249	20250122	174600	15543218050	27100	27100	27100	27100	0
250	20250122	174500	15543218050	27100	27100	27100	27100	0
251	20250122	174400	15543218050	27100	27100	27100	27100	0
252	20250122	174300	15543218050	27100	27100	27100	27100	0
253	20250122	174200	15543218050	27100	27100	27100	27100	0
254	20250122	174100	15543218050	27100	27100	27100	27100	0
255	20250122	174000	15543218050	27100	27100	27100	27100	0
256	20250122	173900	15543218050	27100	27100	27100	27100	0
257	20250122	173800	15543218050	27100	27100	27100	27100	0
258	20250122	173700	15543218050	27100	27100	27100	27100	0
259	20250122	173600	15543218050	27100	27100	27100	27100	0
260	20250122	173500	15543218050	27100	27100	27100	27100	0
261	20250122	173400	15543218050	27100	27100	27100	27100	0
262	20250122	173300	15543218050	27100	27100	27100	27100	0
263	20250122	173200	15543218050	27100	27100	27100	27100	0
264	20250122	173100	15543218050	27100	27100	27100	27100	0
265	20250122	173000	15543218050	27100	27100	27100	27100	0
266	20250122	172900	15543218050	27100	27100	27100	27100	0
267	20250122	172800	15543218050	27100	27100	27100	27100	0
268	20250122	172700	15543218050	27100	27100	27100	27100	0
269	20250122	172600	15543218050	27100	27100	27100	27100	0
270	20250122	172500	15543218050	27100	27100	27100	27100	0
271	20250122	172400	15543218050	27100	27100	27100	27100	0
272	20250122	172300	15543218050	27100	27100	27100	27100	13612
273	20250122	172200	15543218050	27100	27100	27100	27100	0
274	20250122	172100	15543218050	27100	27100	27100	27100	0
275	20250122	172000	15543218050	27100	27100	27100	27100	0
276	20250122	171900	15543218050	27100	27100	27100	27100	0
277	20250122	171800	15543218050	27100	27100	27100	27100	0
278	20250122	171700	15543218050	27100	27100	27100	27100	0
279	20250122	171600	15543218050	27100	27100	27100	27100	0
280	20250122	171500	15543218050	27100	27100	27100	27100	0
281	20250122	171400	15543218050	27100	27100	27100	27100	0
282	20250122	171300	15543218050	27100	27100	27100	27100	0
283	20250122	171200	15543218050	27100	27100	27100	27100	0
284	20250122	171100	15543218050	27100	27100	27100	27100	0
285	20250122	171000	15543218050	27100	27100	27100	27100	0
286	20250122	170900	15543218050	27100	27100	27100	27100	0
287	20250122	170800	15543218050	27100	27100	27100	27100	0
288	20250122	170700	15543218050	27100	27100	27100	27100	0
289	20250122	170600	15543218050	27100	27100	27100	27100	0
290	20250122	170500	15543218050	27100	27100	27100	27100	0
291	20250122	170400	15543218050	27100	27100	27100	27100	0
292	20250122	170300	15543218050	27100	27100	27100	27100	0
293	20250122	170200	15543218050	27100	27100	27100	27100	0
294	20250122	170100	15543218050	27100	27100	27100	27100	0
295	20250122	170000	15543218050	27100	27100	27100	27100	0
296	20250122	165900	15543218050	27100	27100	27100	27100	0
297	20250122	165800	15543218050	27100	27100	27100	27100	0
298	20250122	165700	15543218050	27100	27100	27100	27100	0
299	20250122	165600	15543218050	27100	27100	27100	27100	0
300	20250122	165500	15543218050	27100	27100	27100	27100	0
301	20250122	165400	15543218050	27100	27100	27100	27100	0
302	20250122	165300	15543218050	27100	27100	27100	27100	13612
303	20250122	165200	15543218050	27100	27100	27100	27100	0
304	20250122	165100	15543218050	27100	27100	27100	27100	0
305	20250122	165000	15543218050	27100	27100	27100	27100	0
306	20250122	164900	15543218050	27100	27100	27100	27100	0
307	20250122	164800	15543218050	27100	27100	27100	27100	0
308	20250122	164700	15543218050	27100	27100	27100	27100	0
309	20250122	164600	15543218050	27100	27100	27100	27100	0
310	20250122	164500	15543218050	27100	27100	27100	27100	0
311	20250122	164400	15543218050	27100	27100	27100	27100	0
312	20250122	164300	15543218050	27100	27100	27100	27100	0
313	20250122	164200	15543218050	27100	27100	27100	27100	0
314	20250122	164100	15543218050	27100	27100	27100	27100	0
315	20250122	164000	15543218050	27100	27100	27100	27100	0
316	20250122	163900	15543218050	27100	27100	27100	27100	0
317	20250122	163800	15543218050	27100	27100	27100	27100	0
318	20250122	163700	15543218050	27100	27100	27100	27100	0
319	20250122	163600	15543218050	27100	27100	27100	27100	0
320	20250122	163500	15543218050	27100	27100	27100	27100	0
321	20250122	163400	15543218050	27100	27100	27100	27100	0
322	20250122	163300	15543218050	27100	27100	27100	27100	0
323	20250122	163200	15543218050	27100	27100	27100	27100	0
324	20250122	163100	15543218050	27100	27100	27100	27100	0
325	20250122	163000	15543218050	27100	27100	27100	27100	0
326	20250122	162900	15543218050	27100	27100	27100	27100	0
327	20250122	162800	15543218050	27100	27100	27100	27100	0
328	20250122	162700	15543218050	27100	27100	27100	27100	0
329	20250122	162600	15543218050	27100	27100	27100	27100	0
330	20250122	162500	15543218050	27100	27100	27100	27100	0
331	20250122	162400	15543218050	27100	27100	27100	27100	0
332	20250122	162300	15543218050	27100	27100	27100	27100	13612
333	20250122	162200	15543218050	27100	27100	27100	27100	0
334	20250122	162100	15543218050	27100	27100	27100	27100	0
335	20250122	162000	15543218050	27100	27100	27100	27100	0
336	20250122	161900	15543218050	27100	27100	27100	27100	0
337	20250122	161800	15543218050	27100	27100	27100	27100	0
338	20250122	161700	15543218050	27100	27100	27100	27100	0
339	20250122	161600	15543218050	27100	27100	27100	27100	0
340	20250122	161500	15543218050	27100	27100	27100	27100	0
341	20250122	161400	15543218050	27100	27100	27100	27100	0
342	20250122	161300	15543218050	27100	27100	27100	27100	0
343	20250122	161200	15543218050	27100	27100	27100	27100	0
344	20250122	161100	15543218050	27100	27100	27100	27100	0
345	20250122	161000	15543218050	27100	27100	27100	27100	0
346	20250122	160900	15543218050	27100	27100	27100	27100	0
347	20250122	160800	15543218050	27100	27100	27100	27100	0
348	20250122	160700	15543218050	27100	27100	27100	27100	0
349	20250122	160600	15543218050	27100	27100	27100	27100	0
350	20250122	160500	15543218050	27100	27100	27100	27100	0
351	20250122	160400	15543218050	27100	27100	27100	27100	0
352	20250122	160300	15543218050	27100	27100	27100	27100	0
353	20250122	160200	15543218050	27100	27100	27100	27100	0
354	20250122	160100	15543218050	27100	27100	27100	27100	0
355	20250122	160000	15543218050	27100	27100	27100	27100	0
356	20250122	155900	15543218050	27100	27100	27100	27100	0
357	20250122	155800	15543218050	27100	27100	27100	27100	0
358	20250122	155700	15543218050	27100	27100	27100	27100	0
359	20250122	155600	15543218050	27100	27100	27100	27100	0
360	20250122	155500	15543218050	27100	27100	27100	27100	0
361	20250122	155400	15543218050	27100	27100	27100	27100	0
362	20250122	155300	15543218050	27100	27100	27100	27100	13612
363	20250122	155200	15543218050	27100	27100	27100	27100	0
364	20250122	155100	15543218050	27100	27100	27100	27100	0
365	20250122	155000	15543218050	27100	27100	27100	27100	0
366	20250122	154900	15543218050	27100	27100	27100	27100	0
367	20250122	154800	15543218050	27100	27100	27100	27100	0
368	20250122	154700	15543218050	27100	27100	27100	27100	0
369	20250122	154600	15543218050	27100	27100	27100	27100	0
370	20250122	154500	15543218050	27100	27100	27100	27100	0
371	20250122	154400	15543218050	27100	27100	27100	27100	0
372	20250122	154300	15543218050	27100	27100	27100	27100	0
373	20250122	154200	15543218050	27100	27100	27100	27100	0
374	20250122	154100	15543218050	27100	27100	27100	27100	0
375	20250122	154000	15543218050	27100	27100	27100	27100	0
376	20250122	153900	15543218050	27100	27100	27100	27100	0
377	20250122	153800	15543218050	27100	27100	27100	27100	0
378	20250122	153700	15543218050	27100	27100	27100	27100	0
379	20250122	153600	15543218050	27100	27100	27100	27100	0
380	20250122	153500	15543218050	27100	27100	27100	27100	0
381	20250122	153400	15543218050	27100	27100	27100	27100	0
382	20250122	153300	15543218050	27100	27100	27100	27100	0
383	20250122	153200	15543218050	27100	27100	27100	27100	0
384	20250122	153100	15543218050	27100	27100	27100	27100	0
385	20250122	153000	15543218050	27100	27100	27100	27100	13612
386	20250122	152900	15174332850	27150	27150	27150	27150	0
387	20250122	152800	15174332850	27150	27150	27150	27150	0
388	20250122	152700	15174332850	27150	27150	27150	27150	0
389	20250122	152600	15174332850	27150	27150	27150	27150	0
390	20250122	152500	15174332850	27150	27150	27150	27150	0
391	20250122	152400	15174332850	27150	27150	27150	27150	0
392	20250122	152300	15174332850	27150	27150	27150	27150	0
393	20250122	152200	15174332850	27150	27150	27150	27150	0
394	20250122	152100	15174332850	27150	27150	27150	27150	0
395	20250122	152000	15174332850	27150	27150	27150	27150	0
396	20250122	151900	15174332850	27150	27250	27250	27150	2493
397	20250122	151800	15106602500	27250	27200	27250	27150	3050
398	20250122	151700	15023649000	27250	27300	27300	27200	511
399	20250122	151600	15009718450	27300	27250	27300	27200	581
400	20250122	151500	14993890050	27250	27150	27250	27150	3602
401	20250122	151400	14895842350	27200	27200	27200	27100	1487
402	20250122	151300	14855498750	27200	27150	27250	27100	4297
403	20250122	151200	14738763400	27150	27150	27200	27100	4395
404	20250122	151100	14619438450	27150	27250	27300	27150	9431
405	20250122	151000	14362818900	27300	27250	27300	27250	771
406	20250122	150900	14341806400	27300	27300	27300	27250	489
407	20250122	150800	14328462050	27300	27250	27300	27250	2398
408	20250122	150700	14263112350	27250	27300	27350	27250	2657
409	20250122	150600	14190588000	27300	27350	27400	27300	4828
410	20250122	150500	14058662350	27350	27400	27400	27350	749
411	20250122	150400	14038145200	27400	27350	27450	27350	1387
412	20250122	150300	14000137150	27350	27400	27400	27350	700
413	20250122	150200	13980987800	27400	27400	27400	27350	281
414	20250122	150100	13973290350	27350	27350	27400	27350	265
415	20250122	150000	13966038550	27350	27300	27400	27300	251
416	20250122	145900	13959180500	27300	27400	27400	27300	652
417	20250122	145800	13941345100	27350	27300	27400	27300	1277
418	20250122	145700	13906400400	27300	27400	27400	27300	1545
419	20250122	145600	13864166100	27400	27350	27400	27350	3300
420	20250122	145500	13773905150	27350	27400	27450	27350	2255
421	20250122	145400	13712131950	27400	27450	27450	27400	194
422	20250122	145300	13706815200	27400	27450	27450	27400	405
423	20250122	145200	13695716650	27400	27450	27450	27400	1400
424	20250122	145100	13657354550	27450	27450	27450	27400	238
425	20250122	145000	13650825000	27450	27450	27450	27400	189
426	20250122	144900	13645638350	27450	27400	27450	27400	262
427	20250122	144800	13638455950	27400	27350	27450	27350	1027
428	20250122	144700	13610319500	27400	27400	27400	27350	103
429	20250122	144600	13607499850	27400	27400	27400	27350	449
430	20250122	144500	13595198150	27400	27350	27400	27350	119
431	20250122	144400	13591940100	27400	27400	27450	27350	1868
432	20250122	144300	13540757000	27400	27450	27450	27400	196
433	20250122	144200	13535378450	27450	27500	27500	27400	1269
434	20250122	144100	13500541750	27500	27500	27500	27450	153
435	20250122	144000	13496337950	27500	27450	27500	27450	1312
436	20250122	143900	13460314600	27450	27450	27450	27400	205
437	20250122	143800	13454689300	27450	27550	27550	27400	1262
438	20250122	143700	13420045450	27450	27500	27550	27450	941
439	20250122	143600	13394169450	27500	27500	27550	27450	50
440	20250122	143500	13392794400	27500	27550	27550	27400	2470
441	20250122	143400	13324835000	27550	27550	27550	27500	194
442	20250122	143300	13319492350	27550	27550	27550	27550	49
443	20250122	143200	13318142400	27500	27550	27550	27500	166
444	20250122	143100	13313574500	27500	27500	27550	27500	1197
445	20250122	143000	13280632300	27500	27500	27500	27450	1131
446	20250122	142900	13249562450	27500	27500	27550	27450	844
447	20250122	142800	13226378300	27500	27550	27550	27500	305
448	20250122	142700	13217981400	27550	27500	27550	27500	500
449	20250122	142600	13204207350	27550	27500	27550	27500	200
450	20250122	142500	13198705700	27500	27550	27600	27500	1033
451	20250122	142400	13170293250	27550	27500	27550	27500	348
452	20250122	142300	13160706800	27550	27500	27550	27500	284
453	20250122	142200	13152890050	27500	27500	27550	27500	211
454	20250122	142100	13147083500	27500	27550	27550	27500	345
455	20250122	142000	13137589650	27550	27550	27550	27500	528
456	20250122	141900	13123058400	27550	27550	27550	27500	773
457	20250122	141800	13101797050	27550	27500	27550	27450	683
458	20250122	141700	13083017150	27500	27500	27500	27450	220
459	20250122	141600	13076971250	27500	27450	27500	27400	222
460	20250122	141500	13070876100	27450	27450	27450	27400	721
461	20250122	141400	13051101050	27450	27400	27450	27400	247
462	20250122	141300	13044331350	27400	27450	27450	27400	821
463	20250122	141200	13021832150	27400	27450	27450	27400	344
464	20250122	141100	13012401950	27450	27500	27500	27400	1404
465	20250122	141000	12973861250	27500	27500	27500	27450	205
466	20250122	140900	12968227250	27500	27500	27500	27450	1400
467	20250122	140800	12929796750	27500	27500	27500	27450	289
468	20250122	140700	12921850450	27550	27550	27550	27500	225
469	20250122	140600	12915659050	27550	27550	27550	27500	256
470	20250122	140500	12908610150	27550	27550	27600	27500	818
471	20250122	140400	12886073750	27600	27550	27600	27550	210
472	20250122	140300	12880283750	27600	27550	27600	27550	195
473	20250122	140200	12874902650	27600	27650	27650	27550	598
474	20250122	140100	12858412900	27600	27650	27650	27600	502
475	20250122	140000	12844543600	27650	27550	27650	27550	471
476	20250122	135900	12831550200	27600	27600	27650	27600	1867
477	20250122	135800	12779990850	27600	27600	27650	27550	1966
478	20250122	135700	12725726650	27600	27450	27650	27450	3826
479	20250122	135600	12620338500	27450	27450	27450	27400	237
480	20250122	135500	12613834000	27400	27400	27400	27350	347
481	20250122	135400	12604327150	27400	27400	27450	27400	254
482	20250122	135300	12597366200	27400	27450	27450	27350	3153
483	20250122	135200	12510952800	27450	27450	27500	27450	79
484	20250122	135100	12508781950	27450	27450	27500	27450	280
485	20250122	135000	12501095100	27500	27450	27500	27400	667
486	20250122	134900	12482785900	27450	27450	27450	27400	407
487	20250122	134800	12471620650	27450	27400	27450	27400	1077
488	20250122	134700	12442110800	27400	27350	27400	27350	525
489	20250122	134600	12427746100	27400	27400	27400	27350	561
490	20250122	134500	12412382800	27400	27400	27400	27350	58
491	20250122	134400	12410794550	27400	27400	27400	27350	80
492	20250122	134300	12408604750	27350	27300	27400	27300	1311
493	20250122	134200	12372749850	27300	27350	27350	27300	2135
494	20250122	134100	12314363500	27400	27350	27400	27350	564
495	20250122	134000	12298937700	27350	27400	27450	27350	302
496	20250122	133900	12290663150	27350	27400	27450	27350	179
497	20250122	133800	12285759800	27350	27400	27400	27350	452
498	20250122	133700	12273389900	27400	27350	27400	27350	833
499	20250122	133600	12250582650	27400	27450	27450	27350	238
500	20250122	133500	12244061950	27400	27400	27400	27350	719
501	20250122	133400	12224370850	27400	27450	27450	27400	2379
502	20250122	133300	12159181350	27450	27450	27500	27450	1395
503	20250122	133200	12120888300	27450	27450	27500	27450	123
504	20250122	133100	12117507750	27450	27450	27500	27450	515
505	20250122	133000	12103367100	27450	27500	27500	27450	156
506	20250122	132900	12099083150	27450	27450	27500	27450	1244
507	20250122	132800	12064877000	27500	27500	27500	27450	282
508	20250122	132700	12057124300	27450	27500	27500	27450	717
509	20250122	132600	12037442300	27450	27500	27500	27450	314
510	20250122	132500	12028818250	27500	27500	27500	27450	641
511	20250122	132400	12011218150	27500	27550	27550	27500	1195
512	20250122	132300	11978352750	27500	27550	27550	27500	559
513	20250122	132200	11962957800	27550	27500	27550	27500	381
514	20250122	132100	11952467150	27550	27500	27550	27500	1118
515	20250122	132000	11921709150	27550	27550	27550	27500	182
516	20250122	131900	11916702600	27600	27550	27600	27550	154
517	20250122	131800	11912459850	27550	27600	27600	27500	275
518	20250122	131700	11904883300	27550	27550	27600	27500	531
519	20250122	131600	11890257000	27550	27600	27600	27550	340
520	20250122	131500	11880887250	27600	27550	27600	27550	660
521	20250122	131400	11862703900	27600	27600	27600	27550	56
522	20250122	131300	11861159200	27600	27600	27600	27550	538
523	20250122	131200	11846332700	27600	27550	27600	27550	10
524	20250122	131100	11846056800	27650	27550	27650	27550	579
525	20250122	131000	11830079250	27550	27600	27650	27550	1431
526	20250122	130900	11790607050	27600	27600	27650	27600	40
527	20250122	130800	11789502600	27600	27600	27650	27600	86
528	20250122	130700	11787128700	27550	27550	27600	27550	130
529	20250122	130600	11783546600	27600	27600	27600	27550	76
530	20250122	130500	11781450850	27650	27600	27650	27600	32
531	20250122	130400	11780567500	27700	27550	27700	27550	1033
532	20250122	130300	11752034850	27500	27500	27500	27500	37
533	20250122	130200	11751017350	27500	27550	27550	27500	1442
534	20250122	130100	11711336100	27600	27550	27600	27550	597
535	20250122	130000	11694876750	27600	27600	27600	27550	141
536	20250122	125900	11690986100	27550	27500	27600	27500	12
537	20250122	125800	11690655300	27500	27550	27550	27500	736
538	20250122	125700	11670414600	27550	27550	27600	27500	1607
539	20250122	125600	11626158500	27550	27600	27600	27550	668
540	20250122	125500	11607724500	27600	27600	27650	27600	367
541	20250122	125400	11597595250	27600	27600	27600	27600	31
542	20250122	125300	11596739650	27600	27600	27600	27550	96
543	20250122	125200	11594093700	27600	27600	27650	27600	2302
544	20250122	125100	11530558050	27650	27650	27650	27650	239
545	20250122	125000	11523949700	27650	27700	27700	27600	237
546	20250122	124900	11517395450	27700	27700	27750	27600	1204
547	20250122	124800	11484056700	27700	27650	27700	27650	1355
548	20250122	124700	11446590900	27700	27700	27700	27650	348
549	20250122	124600	11436957900	27700	27700	27700	27650	628
550	20250122	124500	11419563300	27700	27650	27700	27650	155
551	20250122	124400	11415276350	27650	27700	27700	27650	111
552	20250122	124300	11412203250	27650	27700	27750	27650	224
553	20250122	124200	11405998900	27700	27700	27700	27650	242
554	20250122	124100	11399295550	27700	27650	27700	27650	538
555	20250122	124000	11384414250	27700	27700	27800	27650	1350
556	20250122	123900	11347027700	27700	27700	27700	27700	172
557	20250122	123800	11342263300	27700	27700	27700	27650	601
558	20250122	123700	11325619450	27700	27800	27850	27700	3082
559	20250122	123600	11239957700	27800	27700	27800	27700	2902
560	20250122	123500	11159393350	27700	27650	27700	27650	135
561	20250122	123400	11155656450	27650	27700	27750	27650	373
562	20250122	123300	11145321650	27700	27750	27750	27700	700
563	20250122	123200	11125907700	27750	27750	27800	27750	443
564	20250122	123100	11113606450	27750	27750	27750	27750	1087
565	20250122	123000	11083442200	27750	27700	27750	27700	527
566	20250122	122900	11068826050	27650	27650	27700	27650	1684
567	20250122	122800	11022213450	27650	27700	27700	27650	295
568	20250122	122700	11014055850	27700	27700	27700	27700	278
569	20250122	122600	11006355250	27700	27650	27700	27650	194
570	20250122	122500	11000991000	27650	27600	27700	27600	108
571	20250122	122400	10998004700	27600	27700	27750	27600	569
572	20250122	122300	10982248450	27700	27650	27700	27650	329
573	20250122	122200	10973137000	27650	27650	27750	27650	192
574	20250122	122100	10967821900	27700	27700	27700	27700	371
575	20250122	122000	10957545200	27600	27700	27700	27600	2171
576	20250122	121900	10897425600	27600	27600	27650	27600	1410
577	20250122	121800	10858441250	27600	27600	27650	27600	509
578	20250122	121700	10844392700	27600	27600	27650	27600	168
579	20250122	121600	10839755600	27600	27600	27650	27600	250
580	20250122	121500	10832855150	27600	27600	27600	27600	35
581	20250122	121400	10831889150	27650	27600	27650	27600	111
582	20250122	121300	10828824650	27600	27550	27600	27550	14
583	20250122	121200	10828438350	27600	27600	27600	27600	0
584	20250122	121100	10828438350	27600	27600	27600	27600	562
585	20250122	121000	10812927150	27600	27650	27650	27600	1047
586	20250122	120900	10784028350	27650	27600	27650	27600	124
587	20250122	120800	10780600900	27600	27600	27600	27600	275
588	20250122	120700	10773010900	27600	27550	27600	27550	14
589	20250122	120600	10772624600	27600	27600	27600	27600	189
590	20250122	120500	10767408200	27550	27550	27600	27550	217
591	20250122	120400	10761424300	27550	27600	27650	27550	779
592	20250122	120300	10739933800	27600	27700	27700	27600	694
593	20250122	120200	10720735500	27700	27550	27700	27550	3646
594	20250122	120100	10620018400	27550	27550	27550	27500	139
595	20250122	120000	10616189250	27550	27550	27550	27550	11
596	20250122	115900	10615886200	27550	27550	27550	27500	296
597	20250122	115800	10607737350	27550	27500	27550	27500	213
598	20250122	115700	10601869250	27550	27500	27550	27500	162
599	20250122	115600	10597413700	27500	27550	27550	27500	83
600	20250122	115500	10595129850	27500	27500	27550	27500	162
601	20250122	115400	10590667200	27500	27500	27500	27500	301
602	20250122	115300	10582389700	27550	27550	27550	27500	143
603	20250122	115200	10578452550	27550	27500	27550	27500	42
604	20250122	115100	10577295500	27500	27450	27500	27450	1057
605	20250122	115000	10548233050	27450	27450	27450	27450	27
606	20250122	114900	10547491900	27450	27450	27500	27450	170
607	20250122	114800	10542824450	27450	27450	27500	27450	211
608	20250122	114700	10537031550	27450	27400	27450	27400	58
609	20250122	114600	10535439850	27350	27450	27450	27350	842
610	20250122	114500	10512384350	27400	27450	27450	27400	53
611	20250122	114400	10510929550	27450	27400	27450	27400	203
612	20250122	114300	10505367100	27400	27400	27450	27400	931
613	20250122	114200	10479857050	27400	27400	27400	27400	192
614	20250122	114100	10474596250	27400	27500	27500	27400	390
615	20250122	114000	10463906000	27500	27450	27500	27400	1507
616	20250122	113900	10422613450	27500	27450	27500	27400	1552
617	20250122	113800	10379985550	27450	27500	27500	27450	585
618	20250122	113700	10363905200	27500	27500	27500	27500	91
619	20250122	113600	10361402700	27450	27500	27500	27400	652
620	20250122	113500	10343506650	27550	27550	27550	27500	295
621	20250122	113400	10335388050	27500	27450	27500	27450	603
622	20250122	113300	10318807450	27500	27500	27500	27450	75
623	20250122	113200	10316747650	27450	27450	27500	27450	182
624	20250122	113100	10311750650	27500	27450	27500	27450	493
625	20250122	113000	10298214400	27450	27450	27450	27400	235
626	20250122	112900	10291763700	27450	27450	27450	27400	470
627	20250122	112800	10278865800	27450	27400	27450	27400	198
628	20250122	112700	10273439500	27400	27400	27450	27400	1234
629	20250122	112600	10239626150	27450	27450	27450	27400	571
630	20250122	112500	10223966250	27400	27400	27450	27400	597
631	20250122	112400	10207607700	27400	27450	27450	27400	3434
632	20250122	112300	10113509000	27450	27450	27450	27450	485
633	20250122	112200	10100195750	27450	27450	27450	27400	872
634	20250122	112100	10076292400	27400	27450	27450	27400	769
635	20250122	112000	10055183500	27500	27600	27600	27450	4149
636	20250122	111900	9941048500	27600	27700	27700	27600	2631
637	20250122	111800	9868431650	27700	27650	27700	27600	402
638	20250122	111700	9857309900	27600	27600	27650	27600	311
639	20250122	111600	9848725400	27650	27700	27750	27650	1974
640	20250122	111500	9794140400	27700	27650	27700	27650	267
641	20250122	111400	9786744550	27650	27650	27700	27650	82
642	20250122	111300	9784476600	27650	27700	27750	27650	432
643	20250122	111200	9772522800	27700	27650	27700	27650	764
644	20250122	111100	9751371950	27650	27650	27700	27650	200
645	20250122	111000	9745836700	27650	27700	27750	27650	764
646	20250122	110900	9724681600	27750	27750	27750	27700	350
647	20250122	110800	9714969350	27750	27750	27750	27700	307
648	20250122	110700	9706451100	27750	27700	27750	27650	369
649	20250122	110600	9696228050	27700	27700	27700	27700	595
650	20250122	110500	9679746550	27700	27700	27700	27650	185
651	20250122	110400	9674622150	27650	27650	27700	27650	166
652	20250122	110300	9670031800	27700	27650	27700	27650	128
653	20250122	110200	9666491850	27600	27600	27650	27600	367
654	20250122	110100	9656360950	27600	27550	27600	27550	129
655	20250122	110000	9652803050	27600	27550	27600	27550	308
656	20250122	105900	9644314700	27550	27600	27600	27550	49
657	20250122	105800	9642963800	27600	27600	27600	27550	915
658	20250122	105700	9617750400	27600	27600	27600	27550	1131
659	20250122	105600	9586535700	27550	27550	27600	27550	619
660	20250122	105500	9569473400	27600	27550	27650	27550	18
661	20250122	105400	9568976350	27550	27650	27650	27550	632
662	20250122	105300	9551531300	27600	27600	27600	27600	86
663	20250122	105200	9549157700	27600	27650	27700	27600	524
664	20250122	105100	9534686850	27650	27700	27700	27650	2266
665	20250122	105000	9471956100	27750	27650	27750	27650	1126
666	20250122	104900	9440741900	27700	27700	27750	27650	703
667	20250122	104800	9421269750	27700	27700	27800	27650	2013
668	20250122	104700	9365445100	27700	27600	27700	27600	280
669	20250122	104600	9357702450	27600	27650	27650	27600	412
670	20250122	104500	9346310800	27650	27600	27650	27600	144
671	20250122	104400	9342334900	27600	27600	27600	27600	60
672	20250122	104300	9340678900	27600	27600	27600	27550	220
673	20250122	104200	9334606950	27600	27700	27700	27500	2109
674	20250122	104100	9276437900	27700	27650	27700	27600	1572
675	20250122	104000	9232970550	27650	27600	27650	27550	670
676	20250122	103900	9214481050	27600	27550	27600	27500	1329
677	20250122	103800	9177855800	27500	27500	27550	27500	454
678	20250122	103700	9165370750	27500	27550	27550	27500	224
679	20250122	103600	9159202800	27550	27550	27550	27550	910
680	20250122	103500	9134132300	27550	27500	27550	27450	192
681	20250122	103400	9128856350	27450	27500	27600	27450	1252
682	20250122	103300	9094353750	27500	27500	27600	27500	247
683	20250122	103200	9087557000	27500	27500	27500	27500	392
684	20250122	103100	9076777000	27500	27500	27600	27500	113
685	20250122	103000	9073665150	27500	27500	27500	27450	785
686	20250122	102900	9052085300	27500	27450	27500	27450	441
687	20250122	102800	9039973300	27450	27450	27500	27450	170
688	20250122	102700	9035301650	27450	27450	27500	27450	222
689	20250122	102600	9029206700	27450	27550	27550	27450	703
690	20250122	102500	9009876200	27550	27550	27600	27500	125
691	20250122	102400	9006435350	27600	27400	27600	27400	686
692	20250122	102300	8987602000	27400	27450	27450	27400	490
693	20250122	102200	8974154000	27450	27400	27500	27400	643
694	20250122	102100	8956506300	27400	27400	27500	27400	261
695	20250122	102000	8949352000	27400	27550	27550	27350	2478
696	20250122	101900	8881406050	27600	27600	27600	27550	302
697	20250122	101800	8873076700	27600	27500	27600	27500	253
698	20250122	101700	8866106850	27500	27450	27500	27450	889
699	20250122	101600	8841676650	27450	27450	27450	27400	582
700	20250122	101500	8825701350	27450	27400	27450	27350	225
701	20250122	101400	8819536300	27400	27500	27500	27300	3457
702	20250122	101300	8724860900	27500	27500	27600	27450	2480
703	20250122	101200	8656708250	27550	27500	27550	27500	482
704	20250122	101100	8643446950	27500	27550	27600	27500	1103
705	20250122	101000	8613090300	27550	27600	27600	27550	519
706	20250122	100900	8598766200	27600	27600	27700	27550	1720
707	20250122	100800	8551246300	27600	27600	27600	27550	438
708	20250122	100700	8539175400	27600	27600	27650	27550	240
709	20250122	100600	8532552550	27600	27650	27650	27600	609
710	20250122	100500	8515725700	27650	27700	27800	27650	4060
711	20250122	100400	8403167150	27700	27550	27700	27450	4792
712	20250122	100300	8271006050	27550	27500	27550	27500	946
713	20250122	100200	8244987250	27500	27550	27550	27500	2232
714	20250122	100100	8183514700	27550	27450	27550	27450	2211
715	20250122	100000	8122702350	27500	27400	27500	27350	4115
716	20250122	095900	8009735000	27400	27350	27400	27350	963
717	20250122	095800	7983383100	27350	27300	27450	27250	2657
718	20250122	095700	7910661900	27250	27100	27250	27100	1270
719	20250122	095600	7876127900	27200	27150	27200	27050	2157
720	20250122	095500	7817666400	27150	27150	27200	27000	3979
721	20250122	095400	7709759200	27150	27200	27200	27050	2333
722	20250122	095300	7646549050	27200	27100	27200	27000	3423
723	20250122	095200	7553906400	27000	27100	27150	26800	37777
724	20250122	095100	6536283000	27100	27300	27350	27100	9602
725	20250122	095000	6275068950	27300	27300	27350	27250	3437
726	20250122	094900	6181222200	27300	27400	27400	27300	3970
727	20250122	094800	6072703450	27400	27450	27450	27350	2644
728	20250122	094700	6000261000	27450	27650	27650	27450	8418
729	20250122	094600	5768356750	27650	27600	27700	27600	2142
730	20250122	094500	5709153150	27600	27400	27600	27400	1182
731	20250122	094400	5676659000	27400	27450	27500	27400	2197
732	20250122	094300	5616424300	27450	27500	27550	27400	1504
733	20250122	094200	5575133000	27500	27350	27600	27300	3303
734	20250122	094100	5484667150	27300	27300	27400	27300	4606
735	20250122	094000	5358778350	27300	27350	27400	27300	4842
736	20250122	093900	5226504550	27350	27550	27550	27350	7833
737	20250122	093800	5011702550	27500	27550	27600	27500	4444
738	20250122	093700	4889428950	27550	27600	27650	27550	2582
739	20250122	093600	4818235500	27600	27650	27650	27500	4257
740	20250122	093500	4700921250	27600	27650	27650	27550	4576
741	20250122	093400	4574670050	27650	27750	27750	27550	10545
742	20250122	093300	4282908550	27750	27850	27850	27750	4515
743	20250122	093200	4157504350	27850	27950	27950	27800	6250
744	20250122	093100	3983376800	27900	27900	27950	27900	1176
745	20250122	093000	3950559850	27900	28000	28000	27900	2924
746	20250122	092900	3868932600	28000	27950	28000	27950	602
747	20250122	092800	3852105500	27900	28000	28050	27900	4719
748	20250122	092700	3720097300	28000	28050	28050	28000	1921
749	20250122	092600	3666285300	28050	28100	28200	28050	2169
750	20250122	092500	3605398000	28050	28150	28150	28050	919
751	20250122	092400	3579591300	28100	28100	28150	28050	1716
752	20250122	092300	3531379700	28150	28200	28200	28100	1043
753	20250122	092200	3502026400	28200	28150	28200	28100	3502
754	20250122	092100	3403445850	28150	28250	28250	28150	2536
755	20250122	092000	3331880800	28250	28300	28350	28250	1770
756	20250122	091900	3281791900	28300	28250	28300	28200	3095
757	20250122	091800	3194283300	28250	28150	28250	28150	3705
758	20250122	091700	3089814100	28200	28200	28200	28150	1745
759	20250122	091600	3040656750	28150	28150	28250	28100	1847
760	20250122	091500	2988648550	28150	28050	28200	28050	1920
761	20250122	091400	2934591600	28050	28050	28100	28050	1476
762	20250122	091300	2893187100	28050	28150	28150	28050	1629
763	20250122	091200	2847459150	28150	27950	28150	27900	2515
764	20250122	091100	2777041550	27900	27950	28000	27850	3755
765	20250122	091000	2672230400	27950	28100	28100	27900	4444
766	20250122	090900	2548040350	28000	28200	28200	28000	8818
767	20250122	090800	2300801100	28200	28250	28250	28100	7870
768	20250122	090700	2078984150	28300	28400	28400	28250	3024
769	20250122	090600	1993333450	28400	28500	28500	28300	5668
770	20250122	090500	1832267950	28500	28250	28500	28250	6568
771	20250122	090400	1645975350	28250	28300	28350	28250	3308
772	20250122	090300	1552468850	28300	28200	28450	28150	4400
773	20250122	090200	1427730700	28150	28550	28600	28100	9211
774	20250122	090100	1167219850	28600	28450	28700	28300	13122
775	20250122	090000	794010500	28400	28650	28650	28300	27798