KissMeData/322310/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	211400	6788364500	29600	29600	29600	29600	2536
3	20240105	211300	6788364500	29600	29600	29600	29600	0
4	20240105	211200	6788364500	29600	29600	29600	29600	0
5	20240105	211100	6788364500	29600	29600	29600	29600	0
6	20240105	211000	6788364500	29600	29600	29600	29600	0
7	20240105	210900	6788364500	29600	29600	29600	29600	0
8	20240105	210800	6788364500	29600	29600	29600	29600	0
9	20240105	210700	6788364500	29600	29600	29600	29600	0
10	20240105	210600	6788364500	29600	29600	29600	29600	0
11	20240105	210500	6788364500	29600	29600	29600	29600	0
12	20240105	210400	6788364500	29600	29600	29600	29600	0
13	20240105	210300	6788364500	29600	29600	29600	29600	0
14	20240105	210200	6788364500	29600	29600	29600	29600	0
15	20240105	210100	6788364500	29600	29600	29600	29600	0
16	20240105	210000	6788364500	29600	29600	29600	29600	0
17	20240105	205900	6788364500	29600	29600	29600	29600	0
18	20240105	205800	6788364500	29600	29600	29600	29600	0
19	20240105	205700	6788364500	29600	29600	29600	29600	0
20	20240105	205600	6788364500	29600	29600	29600	29600	0
21	20240105	205500	6788364500	29600	29600	29600	29600	0
22	20240105	205400	6788364500	29600	29600	29600	29600	0
23	20240105	205300	6788364500	29600	29600	29600	29600	0
24	20240105	205200	6788364500	29600	29600	29600	29600	0
25	20240105	205100	6788364500	29600	29600	29600	29600	0
26	20240105	205000	6788364500	29600	29600	29600	29600	0
27	20240105	204900	6788364500	29600	29600	29600	29600	0
28	20240105	204800	6788364500	29600	29600	29600	29600	0
29	20240105	204700	6788364500	29600	29600	29600	29600	0
30	20240105	204600	6788364500	29600	29600	29600	29600	0
31	20240105	204500	6788364500	29600	29600	29600	29600	0
32	20240105	204400	6788364500	29600	29600	29600	29600	2536
33	20240105	204300	6788364500	29600	29600	29600	29600	0
34	20240105	204200	6788364500	29600	29600	29600	29600	0
35	20240105	204100	6788364500	29600	29600	29600	29600	0
36	20240105	204000	6788364500	29600	29600	29600	29600	0
37	20240105	203900	6788364500	29600	29600	29600	29600	0
38	20240105	203800	6788364500	29600	29600	29600	29600	0
39	20240105	203700	6788364500	29600	29600	29600	29600	0
40	20240105	203600	6788364500	29600	29600	29600	29600	0
41	20240105	203500	6788364500	29600	29600	29600	29600	0
42	20240105	203400	6788364500	29600	29600	29600	29600	0
43	20240105	203300	6788364500	29600	29600	29600	29600	0
44	20240105	203200	6788364500	29600	29600	29600	29600	0
45	20240105	203100	6788364500	29600	29600	29600	29600	0
46	20240105	203000	6788364500	29600	29600	29600	29600	0
47	20240105	202900	6788364500	29600	29600	29600	29600	0
48	20240105	202800	6788364500	29600	29600	29600	29600	0
49	20240105	202700	6788364500	29600	29600	29600	29600	0
50	20240105	202600	6788364500	29600	29600	29600	29600	0
51	20240105	202500	6788364500	29600	29600	29600	29600	0
52	20240105	202400	6788364500	29600	29600	29600	29600	0
53	20240105	202300	6788364500	29600	29600	29600	29600	0
54	20240105	202200	6788364500	29600	29600	29600	29600	0
55	20240105	202100	6788364500	29600	29600	29600	29600	0
56	20240105	202000	6788364500	29600	29600	29600	29600	0
57	20240105	201900	6788364500	29600	29600	29600	29600	0
58	20240105	201800	6788364500	29600	29600	29600	29600	0
59	20240105	201700	6788364500	29600	29600	29600	29600	0
60	20240105	201600	6788364500	29600	29600	29600	29600	0
61	20240105	201500	6788364500	29600	29600	29600	29600	0
62	20240105	201400	6788364500	29600	29600	29600	29600	2536
63	20240105	201300	6788364500	29600	29600	29600	29600	0
64	20240105	201200	6788364500	29600	29600	29600	29600	0
65	20240105	201100	6788364500	29600	29600	29600	29600	0
66	20240105	201000	6788364500	29600	29600	29600	29600	0
67	20240105	200900	6788364500	29600	29600	29600	29600	0
68	20240105	200800	6788364500	29600	29600	29600	29600	0
69	20240105	200700	6788364500	29600	29600	29600	29600	0
70	20240105	200600	6788364500	29600	29600	29600	29600	0
71	20240105	200500	6788364500	29600	29600	29600	29600	0
72	20240105	200400	6788364500	29600	29600	29600	29600	0
73	20240105	200300	6788364500	29600	29600	29600	29600	0
74	20240105	200200	6788364500	29600	29600	29600	29600	0
75	20240105	200100	6788364500	29600	29600	29600	29600	0
76	20240105	200000	6788364500	29600	29600	29600	29600	0
77	20240105	195900	6788364500	29600	29600	29600	29600	0
78	20240105	195800	6788364500	29600	29600	29600	29600	0
79	20240105	195700	6788364500	29600	29600	29600	29600	0
80	20240105	195600	6788364500	29600	29600	29600	29600	0
81	20240105	195500	6788364500	29600	29600	29600	29600	0
82	20240105	195400	6788364500	29600	29600	29600	29600	0
83	20240105	195300	6788364500	29600	29600	29600	29600	0
84	20240105	195200	6788364500	29600	29600	29600	29600	0
85	20240105	195100	6788364500	29600	29600	29600	29600	0
86	20240105	195000	6788364500	29600	29600	29600	29600	0
87	20240105	194900	6788364500	29600	29600	29600	29600	0
88	20240105	194800	6788364500	29600	29600	29600	29600	0
89	20240105	194700	6788364500	29600	29600	29600	29600	0
90	20240105	194600	6788364500	29600	29600	29600	29600	0
91	20240105	194500	6788364500	29600	29600	29600	29600	0
92	20240105	194400	6788364500	29600	29600	29600	29600	2536
93	20240105	194300	6788364500	29600	29600	29600	29600	0
94	20240105	194200	6788364500	29600	29600	29600	29600	0
95	20240105	194100	6788364500	29600	29600	29600	29600	0
96	20240105	194000	6788364500	29600	29600	29600	29600	0
97	20240105	193900	6788364500	29600	29600	29600	29600	0
98	20240105	193800	6788364500	29600	29600	29600	29600	0
99	20240105	193700	6788364500	29600	29600	29600	29600	0
100	20240105	193600	6788364500	29600	29600	29600	29600	0
101	20240105	193500	6788364500	29600	29600	29600	29600	0
102	20240105	193400	6788364500	29600	29600	29600	29600	0
103	20240105	193300	6788364500	29600	29600	29600	29600	0
104	20240105	193200	6788364500	29600	29600	29600	29600	0
105	20240105	193100	6788364500	29600	29600	29600	29600	0
106	20240105	193000	6788364500	29600	29600	29600	29600	0
107	20240105	192900	6788364500	29600	29600	29600	29600	0
108	20240105	192800	6788364500	29600	29600	29600	29600	0
109	20240105	192700	6788364500	29600	29600	29600	29600	0
110	20240105	192600	6788364500	29600	29600	29600	29600	0
111	20240105	192500	6788364500	29600	29600	29600	29600	0
112	20240105	192400	6788364500	29600	29600	29600	29600	0
113	20240105	192300	6788364500	29600	29600	29600	29600	0
114	20240105	192200	6788364500	29600	29600	29600	29600	0
115	20240105	192100	6788364500	29600	29600	29600	29600	0
116	20240105	192000	6788364500	29600	29600	29600	29600	0
117	20240105	191900	6788364500	29600	29600	29600	29600	0
118	20240105	191800	6788364500	29600	29600	29600	29600	0
119	20240105	191700	6788364500	29600	29600	29600	29600	0
120	20240105	191600	6788364500	29600	29600	29600	29600	0
121	20240105	191500	6788364500	29600	29600	29600	29600	0
122	20240105	191400	6788364500	29600	29600	29600	29600	2536
123	20240105	191300	6788364500	29600	29600	29600	29600	0
124	20240105	191200	6788364500	29600	29600	29600	29600	0
125	20240105	191100	6788364500	29600	29600	29600	29600	0
126	20240105	191000	6788364500	29600	29600	29600	29600	0
127	20240105	190900	6788364500	29600	29600	29600	29600	0
128	20240105	190800	6788364500	29600	29600	29600	29600	0
129	20240105	190700	6788364500	29600	29600	29600	29600	0
130	20240105	190600	6788364500	29600	29600	29600	29600	0
131	20240105	190500	6788364500	29600	29600	29600	29600	0
132	20240105	190400	6788364500	29600	29600	29600	29600	0
133	20240105	190300	6788364500	29600	29600	29600	29600	0
134	20240105	190200	6788364500	29600	29600	29600	29600	0
135	20240105	190100	6788364500	29600	29600	29600	29600	0
136	20240105	190000	6788364500	29600	29600	29600	29600	0
137	20240105	185900	6788364500	29600	29600	29600	29600	0
138	20240105	185800	6788364500	29600	29600	29600	29600	0
139	20240105	185700	6788364500	29600	29600	29600	29600	0
140	20240105	185600	6788364500	29600	29600	29600	29600	0
141	20240105	185500	6788364500	29600	29600	29600	29600	0
142	20240105	185400	6788364500	29600	29600	29600	29600	0
143	20240105	185300	6788364500	29600	29600	29600	29600	0
144	20240105	185200	6788364500	29600	29600	29600	29600	0
145	20240105	185100	6788364500	29600	29600	29600	29600	0
146	20240105	185000	6788364500	29600	29600	29600	29600	0
147	20240105	184900	6788364500	29600	29600	29600	29600	0
148	20240105	184800	6788364500	29600	29600	29600	29600	0
149	20240105	184700	6788364500	29600	29600	29600	29600	0
150	20240105	184600	6788364500	29600	29600	29600	29600	0
151	20240105	184500	6788364500	29600	29600	29600	29600	0
152	20240105	184400	6788364500	29600	29600	29600	29600	2536
153	20240105	184300	6788364500	29600	29600	29600	29600	0
154	20240105	184200	6788364500	29600	29600	29600	29600	0
155	20240105	184100	6788364500	29600	29600	29600	29600	0
156	20240105	184000	6788364500	29600	29600	29600	29600	0
157	20240105	183900	6788364500	29600	29600	29600	29600	0
158	20240105	183800	6788364500	29600	29600	29600	29600	0
159	20240105	183700	6788364500	29600	29600	29600	29600	0
160	20240105	183600	6788364500	29600	29600	29600	29600	0
161	20240105	183500	6788364500	29600	29600	29600	29600	0
162	20240105	183400	6788364500	29600	29600	29600	29600	0
163	20240105	183300	6788364500	29600	29600	29600	29600	0
164	20240105	183200	6788364500	29600	29600	29600	29600	0
165	20240105	183100	6788364500	29600	29600	29600	29600	0
166	20240105	183000	6788364500	29600	29600	29600	29600	0
167	20240105	182900	6788364500	29600	29600	29600	29600	0
168	20240105	182800	6788364500	29600	29600	29600	29600	0
169	20240105	182700	6788364500	29600	29600	29600	29600	0
170	20240105	182600	6788364500	29600	29600	29600	29600	0
171	20240105	182500	6788364500	29600	29600	29600	29600	0
172	20240105	182400	6788364500	29600	29600	29600	29600	0
173	20240105	182300	6788364500	29600	29600	29600	29600	0
174	20240105	182200	6788364500	29600	29600	29600	29600	0
175	20240105	182100	6788364500	29600	29600	29600	29600	0
176	20240105	182000	6788364500	29600	29600	29600	29600	0
177	20240105	181900	6788364500	29600	29600	29600	29600	0
178	20240105	181800	6788364500	29600	29600	29600	29600	0
179	20240105	181700	6788364500	29600	29600	29600	29600	0
180	20240105	181600	6788364500	29600	29600	29600	29600	0
181	20240105	181500	6788364500	29600	29600	29600	29600	0
182	20240105	181400	6788364500	29600	29600	29600	29600	2536
183	20240105	181300	6788364500	29600	29600	29600	29600	0
184	20240105	181200	6788364500	29600	29600	29600	29600	0
185	20240105	181100	6788364500	29600	29600	29600	29600	0
186	20240105	181000	6788364500	29600	29600	29600	29600	0
187	20240105	180900	6788364500	29600	29600	29600	29600	0
188	20240105	180800	6788364500	29600	29600	29600	29600	0
189	20240105	180700	6788364500	29600	29600	29600	29600	0
190	20240105	180600	6788364500	29600	29600	29600	29600	0
191	20240105	180500	6788364500	29600	29600	29600	29600	0
192	20240105	180400	6788364500	29600	29600	29600	29600	0
193	20240105	180300	6788364500	29600	29600	29600	29600	0
194	20240105	180200	6788364500	29600	29600	29600	29600	0
195	20240105	180100	6788364500	29600	29600	29600	29600	0
196	20240105	180000	6788364500	29600	29600	29600	29600	0
197	20240105	175900	6788364500	29600	29600	29600	29600	0
198	20240105	175800	6788364500	29600	29600	29600	29600	0
199	20240105	175700	6788364500	29600	29600	29600	29600	0
200	20240105	175600	6788364500	29600	29600	29600	29600	0
201	20240105	175500	6788364500	29600	29600	29600	29600	0
202	20240105	175400	6788364500	29600	29600	29600	29600	0
203	20240105	175300	6788364500	29600	29600	29600	29600	0
204	20240105	175200	6788364500	29600	29600	29600	29600	0
205	20240105	175100	6788364500	29600	29600	29600	29600	0
206	20240105	175000	6788364500	29600	29600	29600	29600	0
207	20240105	174900	6788364500	29600	29600	29600	29600	0
208	20240105	174800	6788364500	29600	29600	29600	29600	0
209	20240105	174700	6788364500	29600	29600	29600	29600	0
210	20240105	174600	6788364500	29600	29600	29600	29600	0
211	20240105	174500	6788364500	29600	29600	29600	29600	0
212	20240105	174400	6788364500	29600	29600	29600	29600	2536
213	20240105	174300	6788364500	29600	29600	29600	29600	0
214	20240105	174200	6788364500	29600	29600	29600	29600	0
215	20240105	174100	6788364500	29600	29600	29600	29600	0
216	20240105	174000	6788364500	29600	29600	29600	29600	0
217	20240105	173900	6788364500	29600	29600	29600	29600	0
218	20240105	173800	6788364500	29600	29600	29600	29600	0
219	20240105	173700	6788364500	29600	29600	29600	29600	0
220	20240105	173600	6788364500	29600	29600	29600	29600	0
221	20240105	173500	6788364500	29600	29600	29600	29600	0
222	20240105	173400	6788364500	29600	29600	29600	29600	0
223	20240105	173300	6788364500	29600	29600	29600	29600	0
224	20240105	173200	6788364500	29600	29600	29600	29600	0
225	20240105	173100	6788364500	29600	29600	29600	29600	0
226	20240105	173000	6788364500	29600	29600	29600	29600	0
227	20240105	172900	6788364500	29600	29600	29600	29600	0
228	20240105	172800	6788364500	29600	29600	29600	29600	0
229	20240105	172700	6788364500	29600	29600	29600	29600	0
230	20240105	172600	6788364500	29600	29600	29600	29600	0
231	20240105	172500	6788364500	29600	29600	29600	29600	0
232	20240105	172400	6788364500	29600	29600	29600	29600	0
233	20240105	172300	6788364500	29600	29600	29600	29600	0
234	20240105	172200	6788364500	29600	29600	29600	29600	0
235	20240105	172100	6788364500	29600	29600	29600	29600	0
236	20240105	172000	6788364500	29600	29600	29600	29600	0
237	20240105	171900	6788364500	29600	29600	29600	29600	0
238	20240105	171800	6788364500	29600	29600	29600	29600	0
239	20240105	171700	6788364500	29600	29600	29600	29600	0
240	20240105	171600	6788364500	29600	29600	29600	29600	0
241	20240105	171500	6788364500	29600	29600	29600	29600	0
242	20240105	171400	6788364500	29600	29600	29600	29600	2536
243	20240105	171300	6788364500	29600	29600	29600	29600	0
244	20240105	171200	6788364500	29600	29600	29600	29600	0
245	20240105	171100	6788364500	29600	29600	29600	29600	0
246	20240105	171000	6788364500	29600	29600	29600	29600	0
247	20240105	170900	6788364500	29600	29600	29600	29600	0
248	20240105	170800	6788364500	29600	29600	29600	29600	0
249	20240105	170700	6788364500	29600	29600	29600	29600	0
250	20240105	170600	6788364500	29600	29600	29600	29600	0
251	20240105	170500	6788364500	29600	29600	29600	29600	0
252	20240105	170400	6788364500	29600	29600	29600	29600	0
253	20240105	170300	6788364500	29600	29600	29600	29600	0
254	20240105	170200	6788364500	29600	29600	29600	29600	0
255	20240105	170100	6788364500	29600	29600	29600	29600	0
256	20240105	170000	6788364500	29600	29600	29600	29600	0
257	20240105	165900	6788364500	29600	29600	29600	29600	0
258	20240105	165800	6788364500	29600	29600	29600	29600	0
259	20240105	165700	6788364500	29600	29600	29600	29600	0
260	20240105	165600	6788364500	29600	29600	29600	29600	0
261	20240105	165500	6788364500	29600	29600	29600	29600	0
262	20240105	165400	6788364500	29600	29600	29600	29600	0
263	20240105	165300	6788364500	29600	29600	29600	29600	0
264	20240105	165200	6788364500	29600	29600	29600	29600	0
265	20240105	165100	6788364500	29600	29600	29600	29600	0
266	20240105	165000	6788364500	29600	29600	29600	29600	0
267	20240105	164900	6788364500	29600	29600	29600	29600	0
268	20240105	164800	6788364500	29600	29600	29600	29600	0
269	20240105	164700	6788364500	29600	29600	29600	29600	0
270	20240105	164600	6788364500	29600	29600	29600	29600	0
271	20240105	164500	6788364500	29600	29600	29600	29600	0
272	20240105	164400	6788364500	29600	29600	29600	29600	2536
273	20240105	164300	6788364500	29600	29600	29600	29600	0
274	20240105	164200	6788364500	29600	29600	29600	29600	0
275	20240105	164100	6788364500	29600	29600	29600	29600	0
276	20240105	164000	6788364500	29600	29600	29600	29600	0
277	20240105	163900	6788364500	29600	29600	29600	29600	0
278	20240105	163800	6788364500	29600	29600	29600	29600	0
279	20240105	163700	6788364500	29600	29600	29600	29600	0
280	20240105	163600	6788364500	29600	29600	29600	29600	0
281	20240105	163500	6788364500	29600	29600	29600	29600	0
282	20240105	163400	6788364500	29600	29600	29600	29600	0
283	20240105	163300	6788364500	29600	29600	29600	29600	0
284	20240105	163200	6788364500	29600	29600	29600	29600	0
285	20240105	163100	6788364500	29600	29600	29600	29600	0
286	20240105	163000	6788364500	29600	29600	29600	29600	0
287	20240105	162900	6788364500	29600	29600	29600	29600	0
288	20240105	162800	6788364500	29600	29600	29600	29600	0
289	20240105	162700	6788364500	29600	29600	29600	29600	0
290	20240105	162600	6788364500	29600	29600	29600	29600	0
291	20240105	162500	6788364500	29600	29600	29600	29600	0
292	20240105	162400	6788364500	29600	29600	29600	29600	0
293	20240105	162300	6788364500	29600	29600	29600	29600	0
294	20240105	162200	6788364500	29600	29600	29600	29600	0
295	20240105	162100	6788364500	29600	29600	29600	29600	0
296	20240105	162000	6788364500	29600	29600	29600	29600	0
297	20240105	161900	6788364500	29600	29600	29600	29600	0
298	20240105	161800	6788364500	29600	29600	29600	29600	0
299	20240105	161700	6788364500	29600	29600	29600	29600	0
300	20240105	161600	6788364500	29600	29600	29600	29600	0
301	20240105	161500	6788364500	29600	29600	29600	29600	0
302	20240105	161400	6788364500	29600	29600	29600	29600	2536
303	20240105	161300	6788364500	29600	29600	29600	29600	0
304	20240105	161200	6788364500	29600	29600	29600	29600	0
305	20240105	161100	6788364500	29600	29600	29600	29600	0
306	20240105	161000	6788364500	29600	29600	29600	29600	0
307	20240105	160900	6788364500	29600	29600	29600	29600	0
308	20240105	160800	6788364500	29600	29600	29600	29600	0
309	20240105	160700	6788364500	29600	29600	29600	29600	0
310	20240105	160600	6788364500	29600	29600	29600	29600	0
311	20240105	160500	6788364500	29600	29600	29600	29600	0
312	20240105	160400	6788364500	29600	29600	29600	29600	0
313	20240105	160300	6788364500	29600	29600	29600	29600	0
314	20240105	160200	6788364500	29600	29600	29600	29600	0
315	20240105	160100	6788364500	29600	29600	29600	29600	0
316	20240105	160000	6788364500	29600	29600	29600	29600	0
317	20240105	155900	6788364500	29600	29600	29600	29600	0
318	20240105	155800	6788364500	29600	29600	29600	29600	0
319	20240105	155700	6788364500	29600	29600	29600	29600	0
320	20240105	155600	6788364500	29600	29600	29600	29600	0
321	20240105	155500	6788364500	29600	29600	29600	29600	0
322	20240105	155400	6788364500	29600	29600	29600	29600	0
323	20240105	155300	6788364500	29600	29600	29600	29600	0
324	20240105	155200	6788364500	29600	29600	29600	29600	0
325	20240105	155100	6788364500	29600	29600	29600	29600	0
326	20240105	155000	6788364500	29600	29600	29600	29600	0
327	20240105	154900	6788364500	29600	29600	29600	29600	0
328	20240105	154800	6788364500	29600	29600	29600	29600	0
329	20240105	154700	6788364500	29600	29600	29600	29600	0
330	20240105	154600	6788364500	29600	29600	29600	29600	0
331	20240105	154500	6788364500	29600	29600	29600	29600	0
332	20240105	154400	6788364500	29600	29600	29600	29600	2536
333	20240105	154300	6788364500	29600	29600	29600	29600	0
334	20240105	154200	6788364500	29600	29600	29600	29600	0
335	20240105	154100	6788364500	29600	29600	29600	29600	0
336	20240105	154000	6788364500	29600	29600	29600	29600	0
337	20240105	153900	6788364500	29600	29600	29600	29600	0
338	20240105	153800	6788364500	29600	29600	29600	29600	0
339	20240105	153700	6788364500	29600	29600	29600	29600	0
340	20240105	153600	6788364500	29600	29600	29600	29600	0
341	20240105	153500	6788364500	29600	29600	29600	29600	0
342	20240105	153400	6788364500	29600	29600	29600	29600	0
343	20240105	153300	6788364500	29600	29600	29600	29600	0
344	20240105	153200	6788364500	29600	29600	29600	29600	0
345	20240105	153100	6788364500	29600	29600	29600	29600	0
346	20240105	153000	6788364500	29600	29600	29600	29600	2536
347	20240105	152900	6713298900	29800	29800	29800	29800	0
348	20240105	152800	6713298900	29800	29800	29800	29800	0
349	20240105	152700	6713298900	29800	29800	29800	29800	0
350	20240105	152600	6713298900	29800	29800	29800	29800	0
351	20240105	152500	6713298900	29800	29800	29800	29800	0
352	20240105	152400	6713298900	29800	29800	29800	29800	0
353	20240105	152300	6713298900	29800	29800	29800	29800	0
354	20240105	152200	6713298900	29800	29800	29800	29800	0
355	20240105	152100	6713298900	29800	29800	29800	29800	0
356	20240105	152000	6713298900	29800	29800	29800	29800	0
357	20240105	151900	6713298900	29800	29800	29800	29650	700
358	20240105	151800	6692491400	29700	29700	29850	29700	119
359	20240105	151700	6688951400	29700	29950	29950	29700	564
360	20240105	151600	6672129150	29900	29950	29950	29750	1239
361	20240105	151500	6635101300	29600	29900	29900	29600	2001
362	20240105	151400	6575461450	29900	29850	29900	29800	1120
363	20240105	151300	6542015400	29850	29650	29850	29650	834
364	20240105	151200	6517161400	29650	29700	29800	29650	1038
365	20240105	151100	6486297200	29700	29800	29800	29650	87
366	20240105	151000	6483716150	29800	29700	29800	29650	627
367	20240105	150900	6465100600	29750	29650	29750	29650	205
368	20240105	150800	6459006100	29700	29650	29700	29650	773
369	20240105	150700	6436084050	29700	29650	29700	29650	305
370	20240105	150600	6427028750	29700	29700	29700	29650	85
371	20240105	150500	6424506000	29650	29650	29700	29650	462
372	20240105	150400	6410807250	29650	29650	29700	29650	156
373	20240105	150300	6406175500	29700	29700	29700	29650	103
374	20240105	150200	6403120050	29650	29650	29700	29650	14
375	20240105	150100	6402704400	29700	29650	29700	29650	403
376	20240105	150000	6390749500	29500	29600	29700	29500	561
377	20240105	145900	6374182200	29600	29700	29700	29600	6
378	20240105	145800	6374004300	29700	29550	29700	29550	300
379	20240105	145700	6365125350	29650	29650	29650	29500	141
380	20240105	145600	6360960250	29500	29600	29650	29500	455
381	20240105	145500	6347510750	29700	29700	29700	29600	517
382	20240105	145400	6332206050	29600	29700	29700	29600	21
383	20240105	145300	6331582850	29600	29700	29700	29600	16
384	20240105	145200	6331107750	29600	29600	29650	29550	636
385	20240105	145100	6312257750	29650	29650	29650	29550	554
386	20240105	145000	6295870650	29650	29550	29650	29550	6
387	20240105	144900	6295693000	29650	29550	29650	29550	224
388	20240105	144800	6289067150	29600	29550	29600	29500	79
389	20240105	144700	6286733250	29600	29500	29600	29500	20
390	20240105	144600	6286142350	29600	29550	29600	29500	1047
391	20240105	144500	6255201200	29550	29500	29550	29500	141
392	20240105	144400	6251041200	29500	29450	29500	29450	172
393	20240105	144300	6245975750	29450	29400	29450	29400	368
394	20240105	144200	6235153700	29500	29500	29500	29400	70
395	20240105	144100	6233088900	29400	29550	29550	29400	635
396	20240105	144000	6214405100	29500	29450	29500	29450	108
397	20240105	143900	6211220500	29500	29500	29500	29400	182
398	20240105	143800	6205866750	29450	29350	29450	29350	155
399	20240105	143700	6201309850	29350	29400	29400	29350	558
400	20240105	143600	6184916400	29500	29450	29500	29400	416
401	20240105	143500	6172670500	29450	29500	29500	29450	978
402	20240105	143400	6143859750	29500	29450	29550	29450	260
403	20240105	143300	6136192700	29450	29600	29600	29450	304
404	20240105	143200	6127224300	29500	29650	29650	29500	531
405	20240105	143100	6111534250	29550	29600	29650	29550	46
406	20240105	143000	6110174700	29650	29550	29650	29550	53
407	20240105	142900	6108603350	29550	29600	29650	29550	342
408	20240105	142800	6098476250	29550	29600	29650	29500	1004
409	20240105	142700	6068829400	29650	29650	29650	29600	1313
410	20240105	142600	6029929750	29650	29650	29800	29600	239
411	20240105	142500	6022815400	29650	29750	29800	29600	915
412	20240105	142400	5995642300	29750	29800	29800	29700	179
413	20240105	142300	5990324350	29750	29800	29850	29700	1001
414	20240105	142200	5960515350	29900	29900	29900	29750	62
415	20240105	142100	5958665450	29900	29800	29950	29750	185
416	20240105	142000	5953151000	29850	29850	29850	29800	198
417	20240105	141900	5947240800	29850	29800	29850	29800	12
418	20240105	141800	5946882700	29800	29850	29950	29800	443
419	20240105	141700	5933660650	29850	29950	29950	29850	160
420	20240105	141600	5928868850	29850	29850	29950	29850	125
421	20240105	141500	5925134100	29950	29800	29950	29800	34
422	20240105	141400	5924116250	29800	29900	29900	29800	121
423	20240105	141300	5920498450	29900	29900	29900	29750	780
424	20240105	141200	5897206700	29850	29850	29850	29700	227
425	20240105	141100	5890431200	29850	29700	29850	29700	246
426	20240105	141000	5883117750	29700	29700	29700	29700	95
427	20240105	140900	5880296250	29750	29750	29750	29700	57
428	20240105	140800	5878601700	29700	29800	29800	29700	557
429	20240105	140700	5862045000	29800	29800	29800	29750	17
430	20240105	140600	5861539100	29800	29800	29800	29800	68
431	20240105	140500	5859512700	29800	29800	29800	29800	121
432	20240105	140400	5855906900	29800	29750	29800	29750	402
433	20240105	140300	5843947300	29800	29800	29800	29800	39
434	20240105	140200	5842785100	29800	29800	29850	29800	124
435	20240105	140100	5839089800	29800	29750	29800	29750	173
436	20240105	140000	5833942900	29750	29750	29800	29750	172
437	20240105	135900	5828825150	29800	29850	29850	29700	677
438	20240105	135800	5808684950	29850	29800	29850	29800	42
439	20240105	135700	5807433300	29800	29850	29850	29750	61
440	20240105	135600	5805615800	29750	29850	29850	29750	217
441	20240105	135500	5799145100	29850	29750	29850	29750	7
442	20240105	135400	5798936550	29850	29850	29850	29700	475
443	20240105	135300	5784812450	29850	29800	29850	29800	189
444	20240105	135200	5779174200	29800	29800	29800	29750	285
445	20240105	135100	5770681250	29800	29850	29850	29800	224
446	20240105	135000	5764003650	29800	29750	29800	29750	81
447	20240105	134900	5761590050	29800	29800	29800	29700	480
448	20240105	134800	5747328050	29800	29850	29850	29800	155
449	20240105	134700	5742706450	29800	29800	29800	29750	27
450	20240105	134600	5741901900	29700	29750	29800	29700	110
451	20240105	134500	5738629200	29800	29800	29800	29650	551
452	20240105	134400	5722259600	29800	29850	29850	29800	118
453	20240105	134300	5718739100	29850	29800	29850	29800	52
454	20240105	134200	5717187550	29850	29800	29900	29750	253
455	20240105	134100	5709638550	29850	29750	29850	29750	43
456	20240105	134000	5708355200	29850	29900	29900	29650	453
457	20240105	133900	5694897150	29800	29750	29900	29750	186
458	20240105	133800	5689345900	29800	29800	29850	29800	112
459	20240105	133700	5686008250	29850	29850	29850	29850	42
460	20240105	133600	5684754550	29850	29800	29850	29800	236
461	20240105	133500	5677717450	29850	29850	29900	29750	410
462	20240105	133400	5665510150	29850	29900	29900	29850	134
463	20240105	133300	5661505800	29900	29900	29900	29750	184
464	20240105	133200	5656009250	29800	29800	29850	29800	102
465	20240105	133100	5652969600	29800	29900	29900	29750	31
466	20240105	133000	5652046000	29600	29850	29950	29600	563
467	20240105	132900	5635299350	29850	30000	30000	29800	179
468	20240105	132800	5629946100	30000	29950	30050	29950	239
469	20240105	132700	5622779050	29950	29800	29950	29800	567
470	20240105	132600	5605845750	29750	29750	29750	29600	501
471	20240105	132500	5590971000	29800	29700	29800	29700	181
472	20240105	132400	5585590200	29750	29750	29800	29700	808
473	20240105	132300	5561542700	29750	29700	29750	29650	281
474	20240105	132200	5553194850	29700	29700	29700	29700	3
475	20240105	132100	5553105750	29700	29700	29700	29550	836
476	20240105	132000	5528340450	29650	29700	29700	29650	40
477	20240105	131900	5527152500	29700	29750	29750	29700	24
478	20240105	131800	5526439650	29750	29700	29750	29600	162
479	20240105	131700	5521630100	29600	29600	29700	29600	87
480	20240105	131600	5519051450	29700	29700	29700	29550	452
481	20240105	131500	5505661950	29700	29700	29700	29650	191
482	20240105	131400	5499995300	29700	29650	29700	29650	73
483	20240105	131300	5497830700	29600	29650	29700	29550	452
484	20240105	131200	5484452850	29700	29700	29700	29650	402
485	20240105	131100	5472520950	29650	29850	29850	29650	615
486	20240105	131000	5454255150	29850	29850	29850	29800	124
487	20240105	130900	5450559750	29850	29800	29850	29750	106
488	20240105	130800	5447401900	29900	29900	29900	29800	53
489	20240105	130700	5445819600	29850	29850	29850	29700	577
490	20240105	130600	5428647450	29850	29800	29850	29750	136
491	20240105	130500	5424595000	29800	29850	29850	29800	176
492	20240105	130400	5419350050	29800	29800	29800	29750	296
493	20240105	130300	5410530000	29800	29800	29850	29750	462
494	20240105	130200	5396765400	29800	29750	29800	29700	535
495	20240105	130100	5380848300	29800	29800	29800	29800	227
496	20240105	130000	5374083700	29800	29850	29850	29800	540
497	20240105	125900	5357989700	29800	29850	29900	29750	403
498	20240105	125800	5345978500	29750	29950	30000	29750	121
499	20240105	125700	5342357200	29950	30000	30000	29700	526
500	20240105	125600	5326657650	30000	29950	30000	29950	91
501	20240105	125500	5323932150	29950	29900	29950	29900	291
502	20240105	125400	5315224150	29900	29850	29950	29850	68
503	20240105	125300	5313191350	29850	29950	30000	29800	405
504	20240105	125200	5301093100	29950	30000	30000	29950	162
505	20240105	125100	5296233200	30000	30000	30000	30000	130
506	20240105	125000	5292333200	29950	29950	30000	29950	84
507	20240105	124900	5289817350	30000	30050	30050	29950	218
508	20240105	124800	5283268650	30050	30000	30050	29950	416
509	20240105	124700	5270802750	30000	30050	30050	30000	429
510	20240105	124600	5257921550	30050	30050	30050	30050	244
511	20240105	124500	5250589350	30050	30000	30050	30000	116
512	20240105	124400	5247108650	30000	30050	30050	30000	254
513	20240105	124300	5239483450	30050	30000	30050	29900	777
514	20240105	124200	5216198500	30000	30000	30050	29950	1331
515	20240105	124100	5176268300	30000	29900	30000	29900	257
516	20240105	124000	5168559500	29950	29900	29950	29850	1200
517	20240105	123900	5132641150	29900	29900	29900	29900	56
518	20240105	123800	5130966750	29750	29900	29900	29750	441
519	20240105	123700	5117815800	29900	29900	29900	29900	296
520	20240105	123600	5108965400	29850	29800	29900	29800	211
521	20240105	123500	5102666400	29850	29850	29850	29850	42
522	20240105	123400	5101412700	29850	29850	29900	29600	1435
523	20240105	123300	5058710250	29850	29900	29900	29850	135
524	20240105	123200	5054673900	29900	29900	29900	29900	257
525	20240105	123100	5046989600	29900	29850	29900	29850	226
526	20240105	123000	5040233350	29900	29900	29900	29900	65
527	20240105	122900	5038289850	29850	29900	29900	29800	683
528	20240105	122800	5017915250	29900	29850	29900	29850	314
529	20240105	122700	5008540800	29850	29800	29850	29800	27
530	20240105	122600	5007735550	29800	29750	29800	29750	568
531	20240105	122500	4990815850	29750	29700	29750	29700	193
532	20240105	122400	4985075050	29750	29750	29750	29550	469
533	20240105	122300	4971185400	29700	29700	29700	29700	44
534	20240105	122200	4969878600	29700	29700	29700	29700	130
535	20240105	122100	4966017600	29700	29650	29700	29600	43
536	20240105	122000	4964743200	29600	29750	29750	29600	66
537	20240105	121900	4962787200	29600	29750	29750	29600	622
538	20240105	121800	4944339000	29750	29750	29750	29750	25
539	20240105	121700	4943595250	29650	29750	29750	29650	67
540	20240105	121600	4941605450	29750	29700	29750	29700	67
541	20240105	121500	4939615500	29700	29700	29750	29600	414
542	20240105	121400	4927345050	29750	29750	29750	29750	34
543	20240105	121300	4926333550	29750	29700	29750	29600	1276
544	20240105	121200	4888439750	29700	29750	29750	29700	64
545	20240105	121100	4886537100	29750	29750	29750	29700	48
546	20240105	121000	4885109150	29750	29750	29750	29550	565
547	20240105	120900	4868340900	29750	29750	29750	29700	512
548	20240105	120800	4853127450	29750	29750	29750	29750	174
549	20240105	120700	4847950950	29750	29700	29750	29700	262
550	20240105	120600	4840157450	29700	29700	29700	29700	164
551	20240105	120500	4835286650	29700	29750	29750	29500	438
552	20240105	120400	4822341200	29750	29700	29750	29700	205
553	20240105	120300	4816246700	29650	29700	29750	29650	77
554	20240105	120200	4813961250	29700	29550	29750	29550	1794
555	20240105	120100	4760742350	29600	29450	29600	29450	80
556	20240105	120000	4758386200	29450	29600	29600	29450	431
557	20240105	115900	4745671550	29600	29600	29600	29600	252
558	20240105	115800	4738212350	29550	29550	29550	29550	176
559	20240105	115700	4733011550	29550	29550	29550	29550	72
560	20240105	115600	4730883950	29550	29550	29550	29450	960
561	20240105	115500	4702560950	29550	29550	29550	29550	1
562	20240105	115400	4702531400	29450	29500	29500	29450	438
563	20240105	115300	4689611900	29500	29450	29500	29450	282
564	20240105	115200	4681295400	29450	29450	29500	29450	16
565	20240105	115100	4680823900	29500	29450	29500	29350	555
566	20240105	115000	4664494700	29450	29450	29450	29450	94
567	20240105	114900	4661726400	29450	29450	29450	29450	297
568	20240105	114800	4652979750	29500	29500	29500	29500	15
569	20240105	114700	4652537250	29500	29500	29500	29450	252
570	20240105	114600	4645108900	29350	29450	29500	29350	425
571	20240105	114500	4632624300	29400	29450	29500	29400	265
572	20240105	114400	4624818500	29450	29450	29500	29450	422
573	20240105	114300	4612384550	29450	29450	29500	29450	148
574	20240105	114200	4608025300	29500	29400	29500	29400	1300
575	20240105	114100	4569759550	29450	29400	29450	29400	719
576	20240105	114000	4548605900	29400	29400	29400	29400	219
577	20240105	113900	4542167300	29400	29350	29400	29350	438
578	20240105	113800	4529311300	29350	29350	29350	29300	135
579	20240105	113700	4525349650	29350	29300	29350	29150	425
580	20240105	113600	4512942900	29300	29300	29300	29250	251
581	20240105	113500	4505588750	29300	29250	29300	29250	239
582	20240105	113400	4498597850	29250	29200	29250	29200	99
583	20240105	113300	4495704050	29250	29250	29250	29150	39
584	20240105	113200	4494565400	29250	29250	29300	29150	613
585	20240105	113100	4476658200	29250	29250	29250	29250	58
586	20240105	113000	4474961700	29300	29300	29300	29250	45
587	20240105	112900	4473643450	29300	29300	29300	29300	156
588	20240105	112800	4469072650	29250	29250	29250	29250	141
589	20240105	112700	4464948400	29250	29300	29300	29250	447
590	20240105	112600	4451872500	29300	29300	29300	29250	925
591	20240105	112500	4424770150	29250	29250	29250	29250	74
592	20240105	112400	4422605650	29300	29200	29300	29200	58
593	20240105	112300	4420910150	29200	29150	29200	29150	153
594	20240105	112200	4416443800	29200	29200	29200	29200	10
595	20240105	112100	4416151800	29150	29200	29200	29150	115
596	20240105	112000	4412798500	29150	29250	29250	29150	488
597	20240105	111900	4398558800	29300	29250	29300	29250	639
598	20240105	111800	4379867950	29300	29300	29300	29300	66
599	20240105	111700	4377934150	29300	29300	29300	29250	236
600	20240105	111600	4371021450	29300	29300	29300	29250	498
601	20240105	111500	4356434900	29300	29300	29300	29250	63
602	20240105	111400	4354590500	29300	29250	29300	29250	141
603	20240105	111300	4350460250	29250	29300	29300	29250	460
604	20240105	111200	4336999750	29300	29250	29300	29250	210
605	20240105	111100	4330852750	29300	29400	29400	29250	1048
606	20240105	111000	4300104550	29400	29400	29400	29400	542
607	20240105	110900	4284169750	29400	29350	29400	29350	402
608	20240105	110800	4272357950	29300	29200	29300	29200	2573
609	20240105	110700	4197190300	29200	29150	29200	29150	490
610	20240105	110600	4182901150	29150	29050	29150	29050	693
611	20240105	110500	4162735300	29050	29100	29100	29050	60
612	20240105	110400	4160991800	29100	29100	29100	29050	234
613	20240105	110300	4154193600	29050	29000	29100	29000	69
614	20240105	110200	4152188300	29050	29050	29050	29050	258
615	20240105	110100	4144693400	29050	29050	29050	29000	379
616	20240105	110000	4133701600	29050	29050	29050	29000	310
617	20240105	105900	4124702600	29000	29050	29050	29000	32
618	20240105	105800	4123774550	29050	29050	29050	29000	257
619	20240105	105700	4116320850	29050	29050	29050	29000	260
620	20240105	105600	4108768850	29050	29050	29050	29000	428
621	20240105	105500	4096352900	29000	29050	29050	29000	351
622	20240105	105400	4086156850	29050	29050	29100	29000	379
623	20240105	105300	4075146000	29050	29050	29050	29050	60
624	20240105	105200	4073403000	29000	29050	29050	29000	455
625	20240105	105100	4060201350	29000	29050	29050	29000	213
626	20240105	105000	4054016950	29000	29050	29050	29000	1129
627	20240105	104900	4021272000	29000	29050	29050	29000	448
628	20240105	104800	4008268800	29050	29100	29100	29000	207
629	20240105	104700	4002248250	29100	29000	29100	29000	325
630	20240105	104600	3992807550	29000	29050	29050	29000	221
631	20240105	104500	3986396350	29050	29000	29050	29000	301
632	20240105	104400	3977654000	28950	29000	29050	28950	1050
633	20240105	104300	3947205400	29000	29050	29050	29000	456
634	20240105	104200	3933977850	29050	29000	29050	28950	370
635	20240105	104100	3923243000	29000	28900	29000	28900	858
636	20240105	104000	3898411800	28950	28950	28950	28850	2770
637	20240105	103900	3818431650	28950	28950	29000	28900	2220
638	20240105	103800	3754179350	28950	29050	29050	28950	3190
639	20240105	103700	3661681950	29000	29050	29050	29000	518
640	20240105	103600	3646651750	29050	29050	29050	29000	523
641	20240105	103500	3631458800	29050	29050	29050	29000	527
642	20240105	103400	3616174650	29050	29100	29150	29000	1917
643	20240105	103300	3560519300	29150	29050	29150	29050	389
644	20240105	103200	3549203850	29100	29050	29100	29050	1317
645	20240105	103100	3510943200	29050	29100	29150	29050	803
646	20240105	103000	3487603350	29100	29150	29150	29050	1066
647	20240105	102900	3456580350	29150	29100	29150	29100	688
648	20240105	102800	3436555000	29100	29150	29150	29100	578
649	20240105	102700	3419718200	29150	29100	29150	29100	1060
650	20240105	102600	3388852450	29150	29100	29200	29100	575
651	20240105	102500	3372089800	29100	29100	29150	29100	690
652	20240105	102400	3351990500	29150	29100	29150	29100	277
653	20240105	102300	3343925200	29100	29150	29150	29100	1225
654	20240105	102200	3308220700	29150	29200	29200	29150	602
655	20240105	102100	3290665300	29200	29250	29250	29150	544
656	20240105	102000	3274780050	29250	29150	29250	29100	1173
657	20240105	101900	3240589850	29150	29250	29350	29150	3491
658	20240105	101800	3138768100	29250	29200	29250	29200	513
659	20240105	101700	3123780100	29200	29150	29250	29150	78
660	20240105	101600	3121500650	29150	29200	29200	29150	837
661	20240105	101500	3097085200	29200	29200	29200	29150	1218
662	20240105	101400	3061553000	29200	29300	29300	29200	3162
663	20240105	101300	2969184500	29250	29250	29250	29250	291
664	20240105	101200	2960672750	29250	29400	29400	29250	2594
665	20240105	101100	2884671500	29350	29300	29350	29300	59
666	20240105	101000	2882940600	29300	29350	29350	29300	1071
667	20240105	100900	2851560250	29300	29350	29350	29300	578
668	20240105	100800	2834616450	29350	29350	29350	29350	154
669	20240105	100700	2830096550	29350	29350	29350	29250	538
670	20240105	100600	2814323900	29350	29300	29350	29300	698
671	20240105	100500	2793869650	29300	29200	29350	29150	341
672	20240105	100400	2783886550	29250	29150	29250	29100	813
673	20240105	100300	2760167550	29200	29150	29200	29100	1516
674	20240105	100200	2715942800	29100	29150	29150	29050	2361
675	20240105	100100	2647279900	29100	29400	29400	29050	9839
676	20240105	100000	2359687450	29400	29450	29450	29400	355
677	20240105	095900	2349250400	29450	29400	29450	29400	754
678	20240105	095800	2327082100	29400	29450	29450	29400	336
679	20240105	095700	2317202300	29400	29450	29500	29400	336
680	20240105	095600	2307307500	29450	29400	29450	29400	713
681	20240105	095500	2286323950	29400	29450	29450	29400	2438
682	20240105	095400	2214641700	29450	29450	29500	29400	1278
683	20240105	095300	2177003850	29500	29600	29600	29500	2491
684	20240105	095200	2103503700	29550	29550	29600	29500	1409
685	20240105	095100	2061878050	29550	29500	29550	29500	429
686	20240105	095000	2049201500	29500	29550	29550	29500	579
687	20240105	094900	2032117800	29550	29600	29600	29550	139
688	20240105	094800	2028007450	29550	29600	29600	29550	637
689	20240105	094700	2009180850	29600	29550	29650	29550	294
690	20240105	094600	2000484550	29550	29600	29650	29550	2118
691	20240105	094500	1937867000	29600	29550	29600	29550	203
692	20240105	094400	1931858250	29550	29600	29700	29550	870
693	20240105	094300	1906119900	29600	29550	29650	29550	457
694	20240105	094200	1892607250	29650	29700	29700	29550	2784
695	20240105	094100	1810182700	29700	29650	29700	29600	179
696	20240105	094000	1804874350	29650	29700	29700	29650	231
697	20240105	093900	1798015000	29700	29700	29700	29650	206
698	20240105	093800	1791900150	29650	29600	29650	29550	1577
699	20240105	093700	1745243450	29600	29550	29600	29550	439
700	20240105	093600	1732268450	29550	29550	29600	29500	857
701	20240105	093500	1706951650	29550	29500	29600	29500	776
702	20240105	093400	1684022600	29550	29600	29600	29550	1150
703	20240105	093300	1650035300	29550	29600	29600	29500	2995
704	20240105	093200	1561486400	29550	29650	29650	29550	2279
705	20240105	093100	1494051700	29600	29650	29700	29600	2162
706	20240105	093000	1429983450	29700	29700	29700	29650	554
707	20240105	092900	1413534750	29650	29750	29750	29650	1768
708	20240105	092800	1360986050	29750	29850	29900	29700	222
709	20240105	092700	1354378550	29850	29750	29850	29700	239
710	20240105	092600	1347273000	29750	29750	29900	29700	2116
711	20240105	092500	1284268800	29750	29900	29900	29750	92
712	20240105	092400	1281528250	29900	29750	29900	29750	65
713	20240105	092300	1279593900	29750	29750	29750	29700	604
714	20240105	092200	1261633450	29750	29700	29900	29700	994
715	20240105	092100	1232072500	29700	29650	29700	29500	2025
716	20240105	092000	1172161400	29650	29750	29750	29650	398
717	20240105	091900	1160335050	29700	29700	29900	29700	1515
718	20240105	091800	1115225900	29700	29750	29950	29700	1397
719	20240105	091700	1073674550	29900	29950	29950	29750	752
720	20240105	091600	1051227300	29900	29900	29950	29850	1548
721	20240105	091500	1004933650	29900	29750	29950	29750	1907
722	20240105	091400	947972450	29750	29600	29800	29600	2136
723	20240105	091300	884630250	29750	29450	29750	29400	2035
724	20240105	091200	824417850	29400	29600	29700	29400	3913
725	20240105	091100	708995600	29600	29750	29750	29500	5317
726	20240105	091000	551792700	29750	29850	29900	29650	2772
727	20240105	090900	469353950	29800	29700	29900	29700	819
728	20240105	090800	444919250	29700	29800	29850	29700	2745
729	20240105	090700	363297400	29800	30300	30300	29750	3524
730	20240105	090600	257907800	30050	30350	30350	30000	3326
731	20240105	090500	157622400	30350	30350	30400	30350	653
732	20240105	090400	137803800	30350	30500	30600	30350	1445
733	20240105	090300	93870200	30600	30450	30650	30450	476
734	20240105	090200	79357250	30500	30350	30650	30350	291
735	20240105	090100	70492800	30350	30250	30700	30250	647
736	20240105	090000	50805550	30700	30700	30700	30250	1652