KissMeData/377480/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	212700	54941318950	29800	29800	29800	29800	14592
3	20240108	212600	54941318950	29800	29800	29800	29800	0
4	20240108	212500	54941318950	29800	29800	29800	29800	0
5	20240108	212400	54941318950	29800	29800	29800	29800	0
6	20240108	212300	54941318950	29800	29800	29800	29800	0
7	20240108	212200	54941318950	29800	29800	29800	29800	0
8	20240108	212100	54941318950	29800	29800	29800	29800	0
9	20240108	212000	54941318950	29800	29800	29800	29800	0
10	20240108	211900	54941318950	29800	29800	29800	29800	0
11	20240108	211800	54941318950	29800	29800	29800	29800	0
12	20240108	211700	54941318950	29800	29800	29800	29800	0
13	20240108	211600	54941318950	29800	29800	29800	29800	0
14	20240108	211500	54941318950	29800	29800	29800	29800	0
15	20240108	211400	54941318950	29800	29800	29800	29800	0
16	20240108	211300	54941318950	29800	29800	29800	29800	0
17	20240108	211200	54941318950	29800	29800	29800	29800	0
18	20240108	211100	54941318950	29800	29800	29800	29800	0
19	20240108	211000	54941318950	29800	29800	29800	29800	0
20	20240108	210900	54941318950	29800	29800	29800	29800	0
21	20240108	210800	54941318950	29800	29800	29800	29800	0
22	20240108	210700	54941318950	29800	29800	29800	29800	0
23	20240108	210600	54941318950	29800	29800	29800	29800	0
24	20240108	210500	54941318950	29800	29800	29800	29800	0
25	20240108	210400	54941318950	29800	29800	29800	29800	0
26	20240108	210300	54941318950	29800	29800	29800	29800	0
27	20240108	210200	54941318950	29800	29800	29800	29800	0
28	20240108	210100	54941318950	29800	29800	29800	29800	0
29	20240108	210000	54941318950	29800	29800	29800	29800	0
30	20240108	205900	54941318950	29800	29800	29800	29800	0
31	20240108	205800	54941318950	29800	29800	29800	29800	0
32	20240108	205700	54941318950	29800	29800	29800	29800	14592
33	20240108	205600	54941318950	29800	29800	29800	29800	0
34	20240108	205500	54941318950	29800	29800	29800	29800	0
35	20240108	205400	54941318950	29800	29800	29800	29800	0
36	20240108	205300	54941318950	29800	29800	29800	29800	0
37	20240108	205200	54941318950	29800	29800	29800	29800	0
38	20240108	205100	54941318950	29800	29800	29800	29800	0
39	20240108	205000	54941318950	29800	29800	29800	29800	0
40	20240108	204900	54941318950	29800	29800	29800	29800	0
41	20240108	204800	54941318950	29800	29800	29800	29800	0
42	20240108	204700	54941318950	29800	29800	29800	29800	0
43	20240108	204600	54941318950	29800	29800	29800	29800	0
44	20240108	204500	54941318950	29800	29800	29800	29800	0
45	20240108	204400	54941318950	29800	29800	29800	29800	0
46	20240108	204300	54941318950	29800	29800	29800	29800	0
47	20240108	204200	54941318950	29800	29800	29800	29800	0
48	20240108	204100	54941318950	29800	29800	29800	29800	0
49	20240108	204000	54941318950	29800	29800	29800	29800	0
50	20240108	203900	54941318950	29800	29800	29800	29800	0
51	20240108	203800	54941318950	29800	29800	29800	29800	0
52	20240108	203700	54941318950	29800	29800	29800	29800	0
53	20240108	203600	54941318950	29800	29800	29800	29800	0
54	20240108	203500	54941318950	29800	29800	29800	29800	0
55	20240108	203400	54941318950	29800	29800	29800	29800	0
56	20240108	203300	54941318950	29800	29800	29800	29800	0
57	20240108	203200	54941318950	29800	29800	29800	29800	0
58	20240108	203100	54941318950	29800	29800	29800	29800	0
59	20240108	203000	54941318950	29800	29800	29800	29800	0
60	20240108	202900	54941318950	29800	29800	29800	29800	0
61	20240108	202800	54941318950	29800	29800	29800	29800	0
62	20240108	202700	54941318950	29800	29800	29800	29800	14592
63	20240108	202600	54941318950	29800	29800	29800	29800	0
64	20240108	202500	54941318950	29800	29800	29800	29800	0
65	20240108	202400	54941318950	29800	29800	29800	29800	0
66	20240108	202300	54941318950	29800	29800	29800	29800	0
67	20240108	202200	54941318950	29800	29800	29800	29800	0
68	20240108	202100	54941318950	29800	29800	29800	29800	0
69	20240108	202000	54941318950	29800	29800	29800	29800	0
70	20240108	201900	54941318950	29800	29800	29800	29800	0
71	20240108	201800	54941318950	29800	29800	29800	29800	0
72	20240108	201700	54941318950	29800	29800	29800	29800	0
73	20240108	201600	54941318950	29800	29800	29800	29800	0
74	20240108	201500	54941318950	29800	29800	29800	29800	0
75	20240108	201400	54941318950	29800	29800	29800	29800	0
76	20240108	201300	54941318950	29800	29800	29800	29800	0
77	20240108	201200	54941318950	29800	29800	29800	29800	0
78	20240108	201100	54941318950	29800	29800	29800	29800	0
79	20240108	201000	54941318950	29800	29800	29800	29800	0
80	20240108	200900	54941318950	29800	29800	29800	29800	0
81	20240108	200800	54941318950	29800	29800	29800	29800	0
82	20240108	200700	54941318950	29800	29800	29800	29800	0
83	20240108	200600	54941318950	29800	29800	29800	29800	0
84	20240108	200500	54941318950	29800	29800	29800	29800	0
85	20240108	200400	54941318950	29800	29800	29800	29800	0
86	20240108	200300	54941318950	29800	29800	29800	29800	0
87	20240108	200200	54941318950	29800	29800	29800	29800	0
88	20240108	200100	54941318950	29800	29800	29800	29800	0
89	20240108	200000	54941318950	29800	29800	29800	29800	0
90	20240108	195900	54941318950	29800	29800	29800	29800	0
91	20240108	195800	54941318950	29800	29800	29800	29800	0
92	20240108	195700	54941318950	29800	29800	29800	29800	14592
93	20240108	195600	54941318950	29800	29800	29800	29800	0
94	20240108	195500	54941318950	29800	29800	29800	29800	0
95	20240108	195400	54941318950	29800	29800	29800	29800	0
96	20240108	195300	54941318950	29800	29800	29800	29800	0
97	20240108	195200	54941318950	29800	29800	29800	29800	0
98	20240108	195100	54941318950	29800	29800	29800	29800	0
99	20240108	195000	54941318950	29800	29800	29800	29800	0
100	20240108	194900	54941318950	29800	29800	29800	29800	0
101	20240108	194800	54941318950	29800	29800	29800	29800	0
102	20240108	194700	54941318950	29800	29800	29800	29800	0
103	20240108	194600	54941318950	29800	29800	29800	29800	0
104	20240108	194500	54941318950	29800	29800	29800	29800	0
105	20240108	194400	54941318950	29800	29800	29800	29800	0
106	20240108	194300	54941318950	29800	29800	29800	29800	0
107	20240108	194200	54941318950	29800	29800	29800	29800	0
108	20240108	194100	54941318950	29800	29800	29800	29800	0
109	20240108	194000	54941318950	29800	29800	29800	29800	0
110	20240108	193900	54941318950	29800	29800	29800	29800	0
111	20240108	193800	54941318950	29800	29800	29800	29800	0
112	20240108	193700	54941318950	29800	29800	29800	29800	0
113	20240108	193600	54941318950	29800	29800	29800	29800	0
114	20240108	193500	54941318950	29800	29800	29800	29800	0
115	20240108	193400	54941318950	29800	29800	29800	29800	0
116	20240108	193300	54941318950	29800	29800	29800	29800	0
117	20240108	193200	54941318950	29800	29800	29800	29800	0
118	20240108	193100	54941318950	29800	29800	29800	29800	0
119	20240108	193000	54941318950	29800	29800	29800	29800	0
120	20240108	192900	54941318950	29800	29800	29800	29800	0
121	20240108	192800	54941318950	29800	29800	29800	29800	0
122	20240108	192700	54941318950	29800	29800	29800	29800	14592
123	20240108	192600	54941318950	29800	29800	29800	29800	0
124	20240108	192500	54941318950	29800	29800	29800	29800	0
125	20240108	192400	54941318950	29800	29800	29800	29800	0
126	20240108	192300	54941318950	29800	29800	29800	29800	0
127	20240108	192200	54941318950	29800	29800	29800	29800	0
128	20240108	192100	54941318950	29800	29800	29800	29800	0
129	20240108	192000	54941318950	29800	29800	29800	29800	0
130	20240108	191900	54941318950	29800	29800	29800	29800	0
131	20240108	191800	54941318950	29800	29800	29800	29800	0
132	20240108	191700	54941318950	29800	29800	29800	29800	0
133	20240108	191600	54941318950	29800	29800	29800	29800	0
134	20240108	191500	54941318950	29800	29800	29800	29800	0
135	20240108	191400	54941318950	29800	29800	29800	29800	0
136	20240108	191300	54941318950	29800	29800	29800	29800	0
137	20240108	191200	54941318950	29800	29800	29800	29800	0
138	20240108	191100	54941318950	29800	29800	29800	29800	0
139	20240108	191000	54941318950	29800	29800	29800	29800	0
140	20240108	190900	54941318950	29800	29800	29800	29800	0
141	20240108	190800	54941318950	29800	29800	29800	29800	0
142	20240108	190700	54941318950	29800	29800	29800	29800	0
143	20240108	190600	54941318950	29800	29800	29800	29800	0
144	20240108	190500	54941318950	29800	29800	29800	29800	0
145	20240108	190400	54941318950	29800	29800	29800	29800	0
146	20240108	190300	54941318950	29800	29800	29800	29800	0
147	20240108	190200	54941318950	29800	29800	29800	29800	0
148	20240108	190100	54941318950	29800	29800	29800	29800	0
149	20240108	190000	54941318950	29800	29800	29800	29800	0
150	20240108	185900	54941318950	29800	29800	29800	29800	0
151	20240108	185800	54941318950	29800	29800	29800	29800	0
152	20240108	185700	54941318950	29800	29800	29800	29800	14592
153	20240108	185600	54941318950	29800	29800	29800	29800	0
154	20240108	185500	54941318950	29800	29800	29800	29800	0
155	20240108	185400	54941318950	29800	29800	29800	29800	0
156	20240108	185300	54941318950	29800	29800	29800	29800	0
157	20240108	185200	54941318950	29800	29800	29800	29800	0
158	20240108	185100	54941318950	29800	29800	29800	29800	0
159	20240108	185000	54941318950	29800	29800	29800	29800	0
160	20240108	184900	54941318950	29800	29800	29800	29800	0
161	20240108	184800	54941318950	29800	29800	29800	29800	0
162	20240108	184700	54941318950	29800	29800	29800	29800	0
163	20240108	184600	54941318950	29800	29800	29800	29800	0
164	20240108	184500	54941318950	29800	29800	29800	29800	0
165	20240108	184400	54941318950	29800	29800	29800	29800	0
166	20240108	184300	54941318950	29800	29800	29800	29800	0
167	20240108	184200	54941318950	29800	29800	29800	29800	0
168	20240108	184100	54941318950	29800	29800	29800	29800	0
169	20240108	184000	54941318950	29800	29800	29800	29800	0
170	20240108	183900	54941318950	29800	29800	29800	29800	0
171	20240108	183800	54941318950	29800	29800	29800	29800	0
172	20240108	183700	54941318950	29800	29800	29800	29800	0
173	20240108	183600	54941318950	29800	29800	29800	29800	0
174	20240108	183500	54941318950	29800	29800	29800	29800	0
175	20240108	183400	54941318950	29800	29800	29800	29800	0
176	20240108	183300	54941318950	29800	29800	29800	29800	0
177	20240108	183200	54941318950	29800	29800	29800	29800	0
178	20240108	183100	54941318950	29800	29800	29800	29800	0
179	20240108	183000	54941318950	29800	29800	29800	29800	0
180	20240108	182900	54941318950	29800	29800	29800	29800	0
181	20240108	182800	54941318950	29800	29800	29800	29800	0
182	20240108	182700	54941318950	29800	29800	29800	29800	14592
183	20240108	182600	54941318950	29800	29800	29800	29800	0
184	20240108	182500	54941318950	29800	29800	29800	29800	0
185	20240108	182400	54941318950	29800	29800	29800	29800	0
186	20240108	182300	54941318950	29800	29800	29800	29800	0
187	20240108	182200	54941318950	29800	29800	29800	29800	0
188	20240108	182100	54941318950	29800	29800	29800	29800	0
189	20240108	182000	54941318950	29800	29800	29800	29800	0
190	20240108	181900	54941318950	29800	29800	29800	29800	0
191	20240108	181800	54941318950	29800	29800	29800	29800	0
192	20240108	181700	54941318950	29800	29800	29800	29800	0
193	20240108	181600	54941318950	29800	29800	29800	29800	0
194	20240108	181500	54941318950	29800	29800	29800	29800	0
195	20240108	181400	54941318950	29800	29800	29800	29800	0
196	20240108	181300	54941318950	29800	29800	29800	29800	0
197	20240108	181200	54941318950	29800	29800	29800	29800	0
198	20240108	181100	54941318950	29800	29800	29800	29800	0
199	20240108	181000	54941318950	29800	29800	29800	29800	0
200	20240108	180900	54941318950	29800	29800	29800	29800	0
201	20240108	180800	54941318950	29800	29800	29800	29800	0
202	20240108	180700	54941318950	29800	29800	29800	29800	0
203	20240108	180600	54941318950	29800	29800	29800	29800	0
204	20240108	180500	54941318950	29800	29800	29800	29800	0
205	20240108	180400	54941318950	29800	29800	29800	29800	0
206	20240108	180300	54941318950	29800	29800	29800	29800	0
207	20240108	180200	54941318950	29800	29800	29800	29800	0
208	20240108	180100	54941318950	29800	29800	29800	29800	0
209	20240108	180000	54941318950	29800	29800	29800	29800	0
210	20240108	175900	54941318950	29800	29800	29800	29800	0
211	20240108	175800	54941318950	29800	29800	29800	29800	0
212	20240108	175700	54941318950	29800	29800	29800	29800	14592
213	20240108	175600	54941318950	29800	29800	29800	29800	0
214	20240108	175500	54941318950	29800	29800	29800	29800	0
215	20240108	175400	54941318950	29800	29800	29800	29800	0
216	20240108	175300	54941318950	29800	29800	29800	29800	0
217	20240108	175200	54941318950	29800	29800	29800	29800	0
218	20240108	175100	54941318950	29800	29800	29800	29800	0
219	20240108	175000	54941318950	29800	29800	29800	29800	0
220	20240108	174900	54941318950	29800	29800	29800	29800	0
221	20240108	174800	54941318950	29800	29800	29800	29800	0
222	20240108	174700	54941318950	29800	29800	29800	29800	0
223	20240108	174600	54941318950	29800	29800	29800	29800	0
224	20240108	174500	54941318950	29800	29800	29800	29800	0
225	20240108	174400	54941318950	29800	29800	29800	29800	0
226	20240108	174300	54941318950	29800	29800	29800	29800	0
227	20240108	174200	54941318950	29800	29800	29800	29800	0
228	20240108	174100	54941318950	29800	29800	29800	29800	0
229	20240108	174000	54941318950	29800	29800	29800	29800	0
230	20240108	173900	54941318950	29800	29800	29800	29800	0
231	20240108	173800	54941318950	29800	29800	29800	29800	0
232	20240108	173700	54941318950	29800	29800	29800	29800	0
233	20240108	173600	54941318950	29800	29800	29800	29800	0
234	20240108	173500	54941318950	29800	29800	29800	29800	0
235	20240108	173400	54941318950	29800	29800	29800	29800	0
236	20240108	173300	54941318950	29800	29800	29800	29800	0
237	20240108	173200	54941318950	29800	29800	29800	29800	0
238	20240108	173100	54941318950	29800	29800	29800	29800	0
239	20240108	173000	54941318950	29800	29800	29800	29800	0
240	20240108	172900	54941318950	29800	29800	29800	29800	0
241	20240108	172800	54941318950	29800	29800	29800	29800	0
242	20240108	172700	54941318950	29800	29800	29800	29800	14592
243	20240108	172600	54941318950	29800	29800	29800	29800	0
244	20240108	172500	54941318950	29800	29800	29800	29800	0
245	20240108	172400	54941318950	29800	29800	29800	29800	0
246	20240108	172300	54941318950	29800	29800	29800	29800	0
247	20240108	172200	54941318950	29800	29800	29800	29800	0
248	20240108	172100	54941318950	29800	29800	29800	29800	0
249	20240108	172000	54941318950	29800	29800	29800	29800	0
250	20240108	171900	54941318950	29800	29800	29800	29800	0
251	20240108	171800	54941318950	29800	29800	29800	29800	0
252	20240108	171700	54941318950	29800	29800	29800	29800	0
253	20240108	171600	54941318950	29800	29800	29800	29800	0
254	20240108	171500	54941318950	29800	29800	29800	29800	0
255	20240108	171400	54941318950	29800	29800	29800	29800	0
256	20240108	171300	54941318950	29800	29800	29800	29800	0
257	20240108	171200	54941318950	29800	29800	29800	29800	0
258	20240108	171100	54941318950	29800	29800	29800	29800	0
259	20240108	171000	54941318950	29800	29800	29800	29800	0
260	20240108	170900	54941318950	29800	29800	29800	29800	0
261	20240108	170800	54941318950	29800	29800	29800	29800	0
262	20240108	170700	54941318950	29800	29800	29800	29800	0
263	20240108	170600	54941318950	29800	29800	29800	29800	0
264	20240108	170500	54941318950	29800	29800	29800	29800	0
265	20240108	170400	54941318950	29800	29800	29800	29800	0
266	20240108	170300	54941318950	29800	29800	29800	29800	0
267	20240108	170200	54941318950	29800	29800	29800	29800	0
268	20240108	170100	54941318950	29800	29800	29800	29800	0
269	20240108	170000	54941318950	29800	29800	29800	29800	0
270	20240108	165900	54941318950	29800	29800	29800	29800	0
271	20240108	165800	54941318950	29800	29800	29800	29800	0
272	20240108	165700	54941318950	29800	29800	29800	29800	14592
273	20240108	165600	54941318950	29800	29800	29800	29800	0
274	20240108	165500	54941318950	29800	29800	29800	29800	0
275	20240108	165400	54941318950	29800	29800	29800	29800	0
276	20240108	165300	54941318950	29800	29800	29800	29800	0
277	20240108	165200	54941318950	29800	29800	29800	29800	0
278	20240108	165100	54941318950	29800	29800	29800	29800	0
279	20240108	165000	54941318950	29800	29800	29800	29800	0
280	20240108	164900	54941318950	29800	29800	29800	29800	0
281	20240108	164800	54941318950	29800	29800	29800	29800	0
282	20240108	164700	54941318950	29800	29800	29800	29800	0
283	20240108	164600	54941318950	29800	29800	29800	29800	0
284	20240108	164500	54941318950	29800	29800	29800	29800	0
285	20240108	164400	54941318950	29800	29800	29800	29800	0
286	20240108	164300	54941318950	29800	29800	29800	29800	0
287	20240108	164200	54941318950	29800	29800	29800	29800	0
288	20240108	164100	54941318950	29800	29800	29800	29800	0
289	20240108	164000	54941318950	29800	29800	29800	29800	0
290	20240108	163900	54941318950	29800	29800	29800	29800	0
291	20240108	163800	54941318950	29800	29800	29800	29800	0
292	20240108	163700	54941318950	29800	29800	29800	29800	0
293	20240108	163600	54941318950	29800	29800	29800	29800	0
294	20240108	163500	54941318950	29800	29800	29800	29800	0
295	20240108	163400	54941318950	29800	29800	29800	29800	0
296	20240108	163300	54941318950	29800	29800	29800	29800	0
297	20240108	163200	54941318950	29800	29800	29800	29800	0
298	20240108	163100	54941318950	29800	29800	29800	29800	0
299	20240108	163000	54941318950	29800	29800	29800	29800	0
300	20240108	162900	54941318950	29800	29800	29800	29800	0
301	20240108	162800	54941318950	29800	29800	29800	29800	0
302	20240108	162700	54941318950	29800	29800	29800	29800	14592
303	20240108	162600	54941318950	29800	29800	29800	29800	0
304	20240108	162500	54941318950	29800	29800	29800	29800	0
305	20240108	162400	54941318950	29800	29800	29800	29800	0
306	20240108	162300	54941318950	29800	29800	29800	29800	0
307	20240108	162200	54941318950	29800	29800	29800	29800	0
308	20240108	162100	54941318950	29800	29800	29800	29800	0
309	20240108	162000	54941318950	29800	29800	29800	29800	0
310	20240108	161900	54941318950	29800	29800	29800	29800	0
311	20240108	161800	54941318950	29800	29800	29800	29800	0
312	20240108	161700	54941318950	29800	29800	29800	29800	0
313	20240108	161600	54941318950	29800	29800	29800	29800	0
314	20240108	161500	54941318950	29800	29800	29800	29800	0
315	20240108	161400	54941318950	29800	29800	29800	29800	0
316	20240108	161300	54941318950	29800	29800	29800	29800	0
317	20240108	161200	54941318950	29800	29800	29800	29800	0
318	20240108	161100	54941318950	29800	29800	29800	29800	0
319	20240108	161000	54941318950	29800	29800	29800	29800	0
320	20240108	160900	54941318950	29800	29800	29800	29800	0
321	20240108	160800	54941318950	29800	29800	29800	29800	0
322	20240108	160700	54941318950	29800	29800	29800	29800	0
323	20240108	160600	54941318950	29800	29800	29800	29800	0
324	20240108	160500	54941318950	29800	29800	29800	29800	0
325	20240108	160400	54941318950	29800	29800	29800	29800	0
326	20240108	160300	54941318950	29800	29800	29800	29800	0
327	20240108	160200	54941318950	29800	29800	29800	29800	0
328	20240108	160100	54941318950	29800	29800	29800	29800	0
329	20240108	160000	54941318950	29800	29800	29800	29800	0
330	20240108	155900	54941318950	29800	29800	29800	29800	0
331	20240108	155800	54941318950	29800	29800	29800	29800	0
332	20240108	155700	54941318950	29800	29800	29800	29800	14592
333	20240108	155600	54941318950	29800	29800	29800	29800	0
334	20240108	155500	54941318950	29800	29800	29800	29800	0
335	20240108	155400	54941318950	29800	29800	29800	29800	0
336	20240108	155300	54941318950	29800	29800	29800	29800	0
337	20240108	155200	54941318950	29800	29800	29800	29800	0
338	20240108	155100	54941318950	29800	29800	29800	29800	0
339	20240108	155000	54941318950	29800	29800	29800	29800	0
340	20240108	154900	54941318950	29800	29800	29800	29800	0
341	20240108	154800	54941318950	29800	29800	29800	29800	0
342	20240108	154700	54941318950	29800	29800	29800	29800	0
343	20240108	154600	54941318950	29800	29800	29800	29800	0
344	20240108	154500	54941318950	29800	29800	29800	29800	0
345	20240108	154400	54941318950	29800	29800	29800	29800	0
346	20240108	154300	54941318950	29800	29800	29800	29800	0
347	20240108	154200	54941318950	29800	29800	29800	29800	0
348	20240108	154100	54941318950	29800	29800	29800	29800	0
349	20240108	154000	54941318950	29800	29800	29800	29800	0
350	20240108	153900	54941318950	29800	29800	29800	29800	0
351	20240108	153800	54941318950	29800	29800	29800	29800	0
352	20240108	153700	54941318950	29800	29800	29800	29800	0
353	20240108	153600	54941318950	29800	29800	29800	29800	0
354	20240108	153500	54941318950	29800	29800	29800	29800	0
355	20240108	153400	54941318950	29800	29800	29800	29800	0
356	20240108	153300	54941318950	29800	29800	29800	29800	0
357	20240108	153200	54941318950	29800	29800	29800	29800	0
358	20240108	153100	54941318950	29800	29800	29800	29800	0
359	20240108	153000	54941318950	29800	29800	29800	29800	14592
360	20240108	152900	54506477350	29800	29800	29800	29800	0
361	20240108	152800	54506477350	29800	29800	29800	29800	0
362	20240108	152700	54506477350	29800	29800	29800	29800	0
363	20240108	152600	54506477350	29800	29800	29800	29800	0
364	20240108	152500	54506477350	29800	29800	29800	29800	0
365	20240108	152400	54506477350	29800	29800	29800	29800	0
366	20240108	152300	54506477350	29800	29800	29800	29800	0
367	20240108	152200	54506477350	29800	29800	29800	29800	0
368	20240108	152100	54506477350	29800	29800	29800	29800	0
369	20240108	152000	54506477350	29800	29800	29800	29800	0
370	20240108	151900	54506477350	29800	29750	29850	29700	5001
371	20240108	151800	54357525900	29800	29750	29800	29700	2732
372	20240108	151700	54276264150	29750	29750	29800	29750	702
373	20240108	151600	54255368400	29750	29750	29800	29700	1520
374	20240108	151500	54210165150	29700	29750	29750	29700	517
375	20240108	151400	54194791150	29700	29700	29750	29700	2328
376	20240108	151300	54125626700	29750	29800	29800	29750	3009
377	20240108	151200	54036107050	29750	29750	29800	29750	579
378	20240108	151100	54018875700	29750	29750	29800	29750	1310
379	20240108	151000	53979894150	29750	29850	29850	29750	918
380	20240108	150900	53952526400	29850	29750	29850	29750	1566
381	20240108	150800	53905870000	29850	29800	29850	29750	1183
382	20240108	150700	53870610450	29850	29750	29850	29750	2239
383	20240108	150600	53803779700	29750	29850	29850	29750	244
384	20240108	150500	53796507000	29850	29700	29850	29700	4605
385	20240108	150400	53659464850	29700	29700	29700	29700	616
386	20240108	150300	53641169650	29700	29800	29800	29700	995
387	20240108	150200	53611588550	29800	29750	29850	29750	830
388	20240108	150100	53586865250	29750	29850	29850	29750	18
389	20240108	150000	53586328650	29850	29700	29900	29700	8189
390	20240108	145900	53342493550	29700	29750	29750	29700	1069
391	20240108	145800	53310743150	29700	29750	29750	29650	583
392	20240108	145700	53293408100	29750	29700	29750	29650	1075
393	20240108	145600	53261471750	29700	29700	29750	29650	733
394	20240108	145500	53239699000	29700	29650	29700	29650	1773
395	20240108	145400	53187041750	29700	29700	29700	29650	686
396	20240108	145300	53166677000	29700	29700	29750	29700	590
397	20240108	145200	53149153600	29700	29700	29750	29700	2878
398	20240108	145100	53063664100	29700	29700	29700	29700	752
399	20240108	145000	53041329700	29700	29700	29750	29700	1667
400	20240108	144900	52991764300	29750	29750	29800	29700	2482
401	20240108	144800	52917922800	29750	29800	29800	29750	432
402	20240108	144700	52905056000	29800	29800	29800	29800	675
403	20240108	144600	52884941000	29800	29800	29800	29750	2019
404	20240108	144500	52824783800	29800	29750	29800	29750	1038
405	20240108	144400	52793866150	29750	29800	29850	29750	1204
406	20240108	144300	52758000850	29800	29850	29850	29800	518
407	20240108	144200	52742555900	29850	29800	29850	29800	656
408	20240108	144100	52722994950	29900	29900	29900	29800	2731
409	20240108	144000	52641456000	29900	29950	29950	29900	536
410	20240108	143900	52625405900	29950	29950	30050	29900	332
411	20240108	143800	52615458800	29950	29950	30000	29900	2774
412	20240108	143700	52532379950	30000	30000	30050	30000	1305
413	20240108	143600	52493229550	30000	30100	30200	30000	4049
414	20240108	143500	52371210100	30150	29800	30150	29800	8970
415	20240108	143400	52101593650	29800	29850	29850	29800	1030
416	20240108	143300	52070898500	29800	29850	29850	29800	1633
417	20240108	143200	52022229000	29850	29950	30000	29800	2207
418	20240108	143100	51956321900	29900	30000	30050	29850	1106
419	20240108	143000	51923196050	30050	30000	30050	29950	802
420	20240108	142900	51899135250	30000	29900	30000	29900	2159
421	20240108	142800	51834386800	29900	29950	29950	29900	332
422	20240108	142700	51824454750	29950	29900	29950	29900	283
423	20240108	142600	51815981800	29900	29900	29950	29900	658
424	20240108	142500	51796279500	29900	29900	29900	29900	78
425	20240108	142400	51793947300	29900	29850	29900	29800	1295
426	20240108	142300	51755289250	29850	29800	29850	29800	212
427	20240108	142200	51748965450	29800	29800	29850	29800	514
428	20240108	142100	51733645000	29800	29800	29900	29800	1083
429	20240108	142000	51701321100	29800	29850	29850	29800	2123
430	20240108	141900	51638047300	29900	29900	29900	29900	20
431	20240108	141800	51637449300	29850	29850	29850	29800	458
432	20240108	141700	51623779050	29900	29900	29900	29850	369
433	20240108	141600	51612762050	29900	29900	29900	29850	1130
434	20240108	141500	51578975200	29900	29900	29950	29900	56
435	20240108	141400	51577300650	29900	29950	29950	29900	605
436	20240108	141300	51559200600	29950	29950	29950	29950	138
437	20240108	141200	51555067500	30000	30000	30000	29950	310
438	20240108	141100	51545781650	30000	29900	30000	29900	916
439	20240108	141000	51518368650	29950	29950	30000	29950	1358
440	20240108	140900	51477667000	29950	30000	30000	29950	1011
441	20240108	140800	51447378450	30000	30000	30000	29950	628
442	20240108	140700	51428562800	30000	30000	30000	30000	406
443	20240108	140600	51416382800	30000	30050	30050	30000	835
444	20240108	140500	51391332700	30000	30050	30050	30000	437
445	20240108	140400	51378204400	30050	30000	30050	30000	2519
446	20240108	140300	51302587650	30000	29900	30000	29900	441
447	20240108	140200	51289380600	29900	29900	29950	29900	204
448	20240108	140100	51283278900	29900	29750	29950	29750	2312
449	20240108	140000	51214210450	29750	29800	29800	29750	523
450	20240108	135900	51198651000	29800	29750	29800	29700	527
451	20240108	135800	51182971300	29750	29750	29750	29700	414
452	20240108	135700	51170657450	29750	29800	29800	29750	226
453	20240108	135600	51163933450	29800	29700	29800	29700	680
454	20240108	135500	51143704000	29750	29700	29750	29700	680
455	20240108	135400	51123494800	29700	29700	29750	29700	445
456	20240108	135300	51110277600	29750	29750	29750	29700	135
457	20240108	135200	51106261500	29750	29750	29750	29700	1061
458	20240108	135100	51074743400	29750	29750	29750	29700	333
459	20240108	135000	51064840300	29750	29650	29750	29650	2111
460	20240108	134900	51002148400	29650	29650	29700	29650	918
461	20240108	134800	50974915600	29650	29750	29750	29650	1119
462	20240108	134700	50941679700	29750	29750	29750	29700	626
463	20240108	134600	50923086550	29750	29700	29750	29700	1401
464	20240108	134500	50881474350	29700	29750	29750	29700	1150
465	20240108	134400	50847297500	29700	29750	29750	29700	555
466	20240108	134300	50830794650	29750	29750	29750	29700	2393
467	20240108	134200	50759617900	29750	29750	29800	29750	698
468	20240108	134100	50738851800	29800	29800	29800	29750	126
469	20240108	134000	50735099500	29750	29750	29900	29750	660
470	20240108	133900	50715452350	29750	29850	29850	29750	2238
471	20240108	133800	50648760200	29850	29850	29900	29850	1138
472	20240108	133700	50614789050	29850	29850	29850	29800	390
473	20240108	133600	50603150800	29850	29900	29900	29800	1106
474	20240108	133500	50570145650	29950	29900	29950	29900	678
475	20240108	133400	50549866750	29950	29950	29950	29900	985
476	20240108	133300	50520402150	29950	30000	30000	29950	1661
477	20240108	133200	50470643550	30000	30000	30050	29950	127
478	20240108	133100	50466834300	30050	30050	30050	30000	606
479	20240108	133000	50448646350	30100	30050	30100	30000	833
480	20240108	132900	50423620100	30050	30050	30050	30000	549
481	20240108	132800	50407131700	30000	30000	30050	29950	491
482	20240108	132700	50392409450	30000	30000	30050	29950	205
483	20240108	132600	50386256100	30000	30000	30000	29950	901
484	20240108	132500	50359227750	30000	30050	30050	30000	754
485	20240108	132400	50336597750	30050	30000	30050	30000	348
486	20240108	132300	50326143400	30050	30050	30050	30050	454
487	20240108	132200	50312500700	30050	30050	30100	30000	1107
488	20240108	132100	50279246000	30050	30050	30100	30000	1696
489	20240108	132000	50228300500	30100	30000	30100	30000	1165
490	20240108	131900	50193308250	30000	30000	30050	29950	994
491	20240108	131800	50163490400	30000	29950	30000	29950	370
492	20240108	131700	50152402300	29950	29950	30000	29950	167
493	20240108	131600	50147396350	29950	29950	30000	29950	339
494	20240108	131500	50137236050	29950	29950	30000	29900	633
495	20240108	131400	50118291500	29950	29900	30000	29900	1099
496	20240108	131300	50085396100	29900	29900	29950	29850	842
497	20240108	131200	50060226950	29850	29900	29900	29850	426
498	20240108	131100	50047505000	29850	29950	29950	29850	442
499	20240108	131000	50034292650	29950	29950	30000	29900	296
500	20240108	130900	50025428150	29950	30050	30050	29900	2244
501	20240108	130800	49958133300	30050	30000	30050	29950	2804
502	20240108	130700	49873998050	29950	29750	29950	29750	2721
503	20240108	130600	49792647550	29750	29750	29750	29700	2010
504	20240108	130500	49732932900	29750	29750	29800	29700	473
505	20240108	130400	49718866750	29700	29750	29800	29700	2704
506	20240108	130300	49638431800	29750	29750	29800	29750	753
507	20240108	130200	49616028100	29800	29750	29800	29750	570
508	20240108	130100	49599046150	29750	29750	29800	29750	494
509	20240108	130000	49584339350	29750	29800	29800	29750	347
510	20240108	125900	49574014600	29800	29800	29800	29750	286
511	20240108	125800	49565492200	29750	29800	29800	29750	1349
512	20240108	125700	49525332200	29800	29800	29850	29800	131
513	20240108	125600	49521424400	29800	29800	29900	29800	1063
514	20240108	125500	49489740250	29900	29800	29900	29800	220
515	20240108	125400	49483174250	29900	29850	29900	29800	2189
516	20240108	125300	49417844300	29850	29850	29850	29850	487
517	20240108	125200	49403307350	29900	29900	29900	29850	196
518	20240108	125100	49397447700	29850	29900	29900	29850	754
519	20240108	125000	49374917000	29900	29800	29900	29800	311
520	20240108	124900	49365633200	29800	29850	29900	29800	278
521	20240108	124800	49357335850	29850	29850	29900	29800	766
522	20240108	124700	49334478900	29850	29900	29950	29800	52
523	20240108	124600	49332925100	29900	29950	29950	29800	326
524	20240108	124500	49323200350	29900	29950	30000	29800	2233
525	20240108	124400	49256503450	29950	29950	30000	29900	830
526	20240108	124300	49231648900	29950	29950	30000	29900	937
527	20240108	124200	49203588350	29950	29900	29950	29900	829
528	20240108	124100	49178780050	29900	29900	30000	29900	426
529	20240108	124000	49166023500	29900	29950	29950	29900	337
530	20240108	123900	49155931700	29900	30000	30000	29900	289
531	20240108	123800	49147270350	30000	29950	30000	29950	576
532	20240108	123700	49130002750	29900	29950	30000	29900	217
533	20240108	123600	49123505550	29950	29950	29950	29900	436
534	20240108	123500	49110449450	30000	29950	30000	29950	101
535	20240108	123400	49107421700	29950	29950	30000	29950	1226
536	20240108	123300	49070682900	29950	29950	30000	29950	1372
537	20240108	123200	49029580000	29900	29900	29950	29900	232
538	20240108	123100	49022632150	29900	29900	29950	29900	309
539	20240108	123000	49013392750	29900	29900	29950	29850	1705
540	20240108	122900	48962406300	29900	29850	29900	29800	849
541	20240108	122800	48937062650	29800	29800	29900	29800	1063
542	20240108	122700	48905327100	29800	29800	29850	29800	1310
543	20240108	122600	48866265350	29750	29800	29800	29750	87
544	20240108	122500	48863677000	29750	29750	29800	29750	2623
545	20240108	122400	48785641500	29750	29750	29800	29750	1764
546	20240108	122300	48733120100	29800	29800	29850	29800	595
547	20240108	122200	48715389050	29800	29800	29850	29800	671
548	20240108	122100	48695388700	29800	29800	29850	29800	353
549	20240108	122000	48684864300	29800	29850	29850	29800	1032
550	20240108	121900	48654100100	29850	29800	29850	29800	401
551	20240108	121800	48642149150	29800	29800	29850	29750	445
552	20240108	121700	48628875700	29800	29800	29850	29750	788
553	20240108	121600	48605396000	29850	29800	29850	29800	2431
554	20240108	121500	48532951100	29800	29900	29900	29800	4230
555	20240108	121400	48406784400	29900	29850	29900	29850	758
556	20240108	121300	48384145500	29900	29850	29900	29850	1474
557	20240108	121200	48340141400	29900	29950	29950	29850	3106
558	20240108	121100	48247275800	29950	29950	29950	29900	624
559	20240108	121000	48228600000	29950	30050	30050	29900	4718
560	20240108	120900	48087198900	30000	30000	30050	30000	290
561	20240108	120800	48078498600	30050	30050	30050	30000	181
562	20240108	120700	48073066450	30050	30050	30050	30000	261
563	20240108	120600	48065230500	30000	30100	30100	30000	569
564	20240108	120500	48048129700	30050	30000	30050	30000	394
565	20240108	120400	48036294100	30000	30050	30050	30000	298
566	20240108	120300	48027351850	30000	30050	30050	30000	294
567	20240108	120200	48018521050	30050	30050	30050	30000	1758
568	20240108	120100	47965776900	30050	30000	30050	30000	663
569	20240108	120000	47945883100	30050	30050	30050	30000	1132
570	20240108	115900	47911922150	30050	30050	30050	30000	107
571	20240108	115800	47908706950	30000	30050	30100	30000	553
572	20240108	115700	47892092050	30100	30000	30100	30000	341
573	20240108	115600	47881845050	30000	30050	30050	30000	492
574	20240108	115500	47867081900	30050	30050	30050	30000	187
575	20240108	115400	47861463500	30050	30000	30050	30000	306
576	20240108	115300	47852280000	30000	30100	30100	30000	804
577	20240108	115200	47828126700	30100	30100	30100	30050	426
578	20240108	115100	47815321950	30050	30150	30150	30050	2092
579	20240108	115000	47752381900	30100	30150	30150	30100	543
580	20240108	114900	47736034050	30100	30150	30150	30100	463
581	20240108	114800	47722094200	30100	30100	30150	30100	357
582	20240108	114700	47711348400	30100	30150	30150	30100	315
583	20240108	114600	47701865600	30100	30150	30200	30100	727
584	20240108	114500	47679943100	30150	30150	30150	30150	178
585	20240108	114400	47674576400	30150	30100	30200	30100	310
586	20240108	114300	47665220250	30200	30100	30200	30100	1100
587	20240108	114200	47632044050	30200	30150	30200	30100	750
588	20240108	114100	47609422300	30150	30150	30200	30100	343
589	20240108	114000	47599093750	30150	30150	30250	30150	268
590	20240108	113900	47591001500	30200	30050	30250	30050	2059
591	20240108	113800	47528953350	30100	30150	30150	30050	1004
592	20240108	113700	47498724800	30150	30150	30150	30100	872
593	20240108	113600	47472452400	30100	30100	30150	30100	206
594	20240108	113500	47466245350	30100	30150	30150	30100	2076
595	20240108	113400	47403654800	30150	30200	30200	30150	114
596	20240108	113300	47400216100	30150	30200	30200	30150	520
597	20240108	113200	47384525750	30200	30200	30200	30150	471
598	20240108	113100	47370303400	30200	30200	30250	30150	984
599	20240108	113000	47340550200	30200	30250	30250	30150	1330
600	20240108	112900	47300388850	30250	30200	30250	30200	499
601	20240108	112800	47285317050	30200	30200	30200	30200	865
602	20240108	112700	47259194050	30200	30200	30200	30150	534
603	20240108	112600	47243067600	30200	30200	30300	30200	1135
604	20240108	112500	47208764500	30200	30150	30200	30150	707
605	20240108	112400	47187416750	30200	30150	30200	30100	1134
606	20240108	112300	47153221100	30150	30200	30200	30150	611
607	20240108	112200	47134772900	30150	30200	30200	30150	542
608	20240108	112100	47118426100	30150	30200	30200	30150	883
609	20240108	112000	47091788250	30150	30150	30250	30150	487
610	20240108	111900	47077074500	30150	30150	30250	30100	298
611	20240108	111800	47068086850	30200	30100	30200	30050	1798
612	20240108	111700	47013844900	30050	30100	30100	30050	187
613	20240108	111600	47008217050	30100	30050	30150	30050	262
614	20240108	111500	47000335150	30050	30050	30100	30050	178
615	20240108	111400	46994982750	30050	30050	30100	30000	228
616	20240108	111300	46988128900	30050	30050	30100	30050	558
617	20240108	111200	46971353000	30050	30050	30150	30000	1126
618	20240108	111100	46937491000	30000	30000	30050	30000	929
619	20240108	111000	46909604700	30000	30050	30100	30000	1514
620	20240108	110900	46864112550	30050	30100	30150	30050	551
621	20240108	110800	46847525600	30100	30150	30200	30100	894
622	20240108	110700	46820572300	30200	30250	30300	30200	2124
623	20240108	110600	46756405850	30250	30300	30300	30200	2251
624	20240108	110500	46688306350	30300	30200	30300	30200	2134
625	20240108	110400	46623752650	30250	30150	30250	30100	767
626	20240108	110300	46600585650	30200	30200	30300	30100	1730
627	20240108	110200	46548233850	30200	29950	30250	29950	5125
628	20240108	110100	46393624600	29950	30000	30000	29950	1846
629	20240108	110000	46338282650	30000	30000	30000	29950	918
630	20240108	105900	46310786250	30000	29950	30000	29950	404
631	20240108	105800	46298682400	29950	29950	30000	29900	600
632	20240108	105700	46280711550	30000	29950	30000	29900	1254
633	20240108	105600	46243156150	29950	29950	30000	29950	877
634	20240108	105500	46216889900	29950	30050	30050	29950	818
635	20240108	105400	46192365800	30000	30000	30050	30000	842
636	20240108	105300	46167086650	30050	30000	30050	29950	560
637	20240108	105200	46150283850	30000	30050	30050	30000	829
638	20240108	105100	46125404100	30050	30050	30050	30000	1696
639	20240108	105000	46074485550	30050	30000	30050	30000	268
640	20240108	104900	46066442700	30000	30000	30050	29950	460
641	20240108	104800	46052643450	29950	29950	30000	29950	2574
642	20240108	104700	45975439050	29950	30000	30100	29900	2725
643	20240108	104600	45893647850	29850	29950	30050	29850	7282
644	20240108	104500	45675980350	30000	30000	30050	30000	2453
645	20240108	104400	45602320150	30050	30050	30100	30000	862
646	20240108	104300	45576423100	30050	30050	30050	29950	1696
647	20240108	104200	45525526300	30050	30150	30150	30000	5727
648	20240108	104100	45353339700	30100	29950	30100	29950	3518
649	20240108	104000	45247617950	29950	29800	29950	29800	2750
650	20240108	103900	45165381850	29750	29750	29800	29700	1317
651	20240108	103800	45126189750	29750	29800	29800	29750	1230
652	20240108	103700	45089590900	29800	29750	29850	29750	911
653	20240108	103600	45062456950	29750	29800	29800	29750	1380
654	20240108	103500	45021388400	29800	29800	29850	29750	956
655	20240108	103400	44992901950	29800	29750	29800	29750	1719
656	20240108	103300	44941740400	29750	29800	29850	29750	1596
657	20240108	103200	44894182600	29800	29800	29850	29800	1494
658	20240108	103100	44849615900	29750	29800	29850	29750	1628
659	20240108	103000	44801124300	29800	29750	29800	29750	1144
660	20240108	102900	44767058750	29800	29800	29850	29750	1470
661	20240108	102800	44723233750	29800	29850	29850	29750	1170
662	20240108	102700	44688362350	29850	29600	29850	29600	2174
663	20240108	102600	44623691800	29550	29650	29700	29550	12617
664	20240108	102500	44250290100	29600	29800	29800	29600	15353
665	20240108	102400	43794225400	29850	29800	29850	29800	3049
666	20240108	102300	43703249850	29850	29850	29900	29800	3195
667	20240108	102200	43607883350	29850	29950	29950	29850	3532
668	20240108	102100	43502318550	29950	29950	30050	29900	3338
669	20240108	102000	43402341000	29950	30000	30050	29950	2996
670	20240108	101900	43312469850	30000	30150	30150	30000	3190
671	20240108	101800	43216639200	30150	30050	30250	30050	2269
672	20240108	101700	43148160400	30100	30100	30150	30000	2103
673	20240108	101600	43084907450	30150	30200	30250	30150	1220
674	20240108	101500	43048074700	30250	30400	30400	30200	2782
675	20240108	101400	42963732900	30350	30250	30500	30250	8792
676	20240108	101300	42696811900	30200	30150	30250	30100	7733
677	20240108	101200	42463461900	30150	29900	30150	29900	5428
678	20240108	101100	42300489500	29900	29900	29950	29850	4240
679	20240108	101000	42173747350	29800	29850	29900	29750	4582
680	20240108	100900	42037018500	29800	29800	29850	29600	15678
681	20240108	100800	41570980050	29850	29950	30000	29800	9335
682	20240108	100700	41292138700	29950	29950	30000	29900	1247
683	20240108	100600	41254798700	29950	29900	30000	29800	7881
684	20240108	100500	41019213200	29850	29900	29950	29850	8498
685	20240108	100400	40765263300	29900	30000	30050	29900	11208
686	20240108	100300	40429377400	30000	30100	30100	30000	9975
687	20240108	100200	40129927950	30100	30150	30200	30050	3998
688	20240108	100100	40009513300	30150	30100	30200	30050	6974
689	20240108	100000	39799759100	30150	30250	30250	30100	16247
690	20240108	095900	39309934950	30250	30250	30300	30200	946
691	20240108	095800	39281323000	30250	30200	30300	30200	4648
692	20240108	095700	39140840350	30250	30300	30300	30200	6043
693	20240108	095600	38957984450	30300	30350	30400	30250	5612
694	20240108	095500	38787850750	30400	30450	30450	30350	6338
695	20240108	095400	38595265900	30450	30450	30550	30400	3761
696	20240108	095300	38480757650	30500	30600	30650	30500	5409
697	20240108	095200	38315557400	30550	30550	30650	30550	2181
698	20240108	095100	38248832750	30550	30650	30650	30500	1180
699	20240108	095000	38212793950	30500	30750	30750	30500	4181
700	20240108	094900	38084634050	30700	30700	30750	30650	2567
701	20240108	094800	38005837450	30700	30700	30750	30600	5879
702	20240108	094700	37825372400	30700	30600	30700	30550	3408
703	20240108	094600	37720917300	30600	30500	30600	30450	4705
704	20240108	094500	37577415750	30450	30600	30600	30450	5018
705	20240108	094400	37424264700	30600	30600	30700	30550	5884
706	20240108	094300	37244037400	30700	30700	30750	30600	7910
707	20240108	094200	37001072150	30600	30450	30650	30400	6304
708	20240108	094100	36808540400	30450	30150	30500	30150	10140
709	20240108	094000	36501485500	30150	30350	30350	30150	19599
710	20240108	093900	35908991550	30300	30400	30450	30300	8946
711	20240108	093800	35637436800	30500	30400	30550	30400	4858
712	20240108	093700	35489646450	30400	30550	30600	30400	8810
713	20240108	093600	35220962700	30550	30350	30650	30300	5506
714	20240108	093500	35053278200	30300	30650	30650	30300	16591
715	20240108	093400	34548300400	30600	30500	30750	30450	14909
716	20240108	093300	34092540800	30550	30800	30850	30500	12569
717	20240108	093200	33707334550	30800	30800	30900	30750	10954
718	20240108	093100	33370027350	30850	31050	31150	30750	16168
719	20240108	093000	32869472500	31050	31050	31200	31050	7648
720	20240108	092900	32631398700	31100	31000	31100	30950	12240
721	20240108	092800	32251385900	30900	30750	31050	30750	10264
722	20240108	092700	31933923450	30800	30600	30850	30600	14711
723	20240108	092600	31482421350	30600	30950	31000	30600	28222
724	20240108	092500	30613026300	31000	31700	31700	30900	58244
725	20240108	092400	28792559400	31650	31550	31850	31500	63054
726	20240108	092300	26792386650	31550	31450	31550	31400	21057
727	20240108	092200	26128872550	31450	31200	31450	31150	22956
728	20240108	092100	25409347050	31150	31050	31200	31050	11698
729	20240108	092000	25045221450	31100	31400	31500	31050	32508
730	20240108	091900	24028386450	31350	31400	31700	31350	65569
731	20240108	091800	21960316950	31450	31150	31450	31150	23833
732	20240108	091700	21214676850	31150	31050	31200	31000	15052
733	20240108	091600	20746539100	31050	30850	31100	30850	17267
734	20240108	091500	20212106900	30900	30450	31000	30400	24618
735	20240108	091400	19453518950	30400	30300	30550	30150	17275
736	20240108	091300	18929006450	30300	30600	30650	30300	24118
737	20240108	091200	18194902100	30650	30950	31000	30550	21948
738	20240108	091100	17519096450	30950	31150	31300	30850	32272
739	20240108	091000	16516198600	31200	31400	31450	31100	34260
740	20240108	090900	15446066100	31400	31300	31500	31200	37625
741	20240108	090800	14265941400	31350	31450	31550	31250	53837
742	20240108	090700	12573738500	31450	30700	31500	30600	66403
743	20240108	090600	10507485650	30700	30300	30750	30200	31167
744	20240108	090500	9559660500	30300	30650	30800	30250	27310
745	20240108	090400	8726242100	30650	30850	31000	30550	36374
746	20240108	090300	7605939100	30900	31050	31100	30850	39831
747	20240108	090200	6372516500	31050	30650	31400	30650	69730
748	20240108	090100	4209884800	30700	30400	30700	30200	45247
749	20240108	090000	2834499150	30300	30700	30750	30100	92653