KissMeData/402030/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	213000	4369807700	35650	35650	35650	35650	2481
3	20240110	212900	4369807700	35650	35650	35650	35650	0
4	20240110	212800	4369807700	35650	35650	35650	35650	0
5	20240110	212700	4369807700	35650	35650	35650	35650	0
6	20240110	212600	4369807700	35650	35650	35650	35650	0
7	20240110	212500	4369807700	35650	35650	35650	35650	0
8	20240110	212400	4369807700	35650	35650	35650	35650	0
9	20240110	212300	4369807700	35650	35650	35650	35650	0
10	20240110	212200	4369807700	35650	35650	35650	35650	0
11	20240110	212100	4369807700	35650	35650	35650	35650	0
12	20240110	212000	4369807700	35650	35650	35650	35650	0
13	20240110	211900	4369807700	35650	35650	35650	35650	0
14	20240110	211800	4369807700	35650	35650	35650	35650	0
15	20240110	211700	4369807700	35650	35650	35650	35650	0
16	20240110	211600	4369807700	35650	35650	35650	35650	0
17	20240110	211500	4369807700	35650	35650	35650	35650	0
18	20240110	211400	4369807700	35650	35650	35650	35650	0
19	20240110	211300	4369807700	35650	35650	35650	35650	0
20	20240110	211200	4369807700	35650	35650	35650	35650	0
21	20240110	211100	4369807700	35650	35650	35650	35650	0
22	20240110	211000	4369807700	35650	35650	35650	35650	0
23	20240110	210900	4369807700	35650	35650	35650	35650	0
24	20240110	210800	4369807700	35650	35650	35650	35650	0
25	20240110	210700	4369807700	35650	35650	35650	35650	0
26	20240110	210600	4369807700	35650	35650	35650	35650	0
27	20240110	210500	4369807700	35650	35650	35650	35650	0
28	20240110	210400	4369807700	35650	35650	35650	35650	0
29	20240110	210300	4369807700	35650	35650	35650	35650	0
30	20240110	210200	4369807700	35650	35650	35650	35650	0
31	20240110	210100	4369807700	35650	35650	35650	35650	0
32	20240110	210000	4369807700	35650	35650	35650	35650	2481
33	20240110	205900	4369807700	35650	35650	35650	35650	0
34	20240110	205800	4369807700	35650	35650	35650	35650	0
35	20240110	205700	4369807700	35650	35650	35650	35650	0
36	20240110	205600	4369807700	35650	35650	35650	35650	0
37	20240110	205500	4369807700	35650	35650	35650	35650	0
38	20240110	205400	4369807700	35650	35650	35650	35650	0
39	20240110	205300	4369807700	35650	35650	35650	35650	0
40	20240110	205200	4369807700	35650	35650	35650	35650	0
41	20240110	205100	4369807700	35650	35650	35650	35650	0
42	20240110	205000	4369807700	35650	35650	35650	35650	0
43	20240110	204900	4369807700	35650	35650	35650	35650	0
44	20240110	204800	4369807700	35650	35650	35650	35650	0
45	20240110	204700	4369807700	35650	35650	35650	35650	0
46	20240110	204600	4369807700	35650	35650	35650	35650	0
47	20240110	204500	4369807700	35650	35650	35650	35650	0
48	20240110	204400	4369807700	35650	35650	35650	35650	0
49	20240110	204300	4369807700	35650	35650	35650	35650	0
50	20240110	204200	4369807700	35650	35650	35650	35650	0
51	20240110	204100	4369807700	35650	35650	35650	35650	0
52	20240110	204000	4369807700	35650	35650	35650	35650	0
53	20240110	203900	4369807700	35650	35650	35650	35650	0
54	20240110	203800	4369807700	35650	35650	35650	35650	0
55	20240110	203700	4369807700	35650	35650	35650	35650	0
56	20240110	203600	4369807700	35650	35650	35650	35650	0
57	20240110	203500	4369807700	35650	35650	35650	35650	0
58	20240110	203400	4369807700	35650	35650	35650	35650	0
59	20240110	203300	4369807700	35650	35650	35650	35650	0
60	20240110	203200	4369807700	35650	35650	35650	35650	0
61	20240110	203100	4369807700	35650	35650	35650	35650	0
62	20240110	203000	4369807700	35650	35650	35650	35650	2481
63	20240110	202900	4369807700	35650	35650	35650	35650	0
64	20240110	202800	4369807700	35650	35650	35650	35650	0
65	20240110	202700	4369807700	35650	35650	35650	35650	0
66	20240110	202600	4369807700	35650	35650	35650	35650	0
67	20240110	202500	4369807700	35650	35650	35650	35650	0
68	20240110	202400	4369807700	35650	35650	35650	35650	0
69	20240110	202300	4369807700	35650	35650	35650	35650	0
70	20240110	202200	4369807700	35650	35650	35650	35650	0
71	20240110	202100	4369807700	35650	35650	35650	35650	0
72	20240110	202000	4369807700	35650	35650	35650	35650	0
73	20240110	201900	4369807700	35650	35650	35650	35650	0
74	20240110	201800	4369807700	35650	35650	35650	35650	0
75	20240110	201700	4369807700	35650	35650	35650	35650	0
76	20240110	201600	4369807700	35650	35650	35650	35650	0
77	20240110	201500	4369807700	35650	35650	35650	35650	0
78	20240110	201400	4369807700	35650	35650	35650	35650	0
79	20240110	201300	4369807700	35650	35650	35650	35650	0
80	20240110	201200	4369807700	35650	35650	35650	35650	0
81	20240110	201100	4369807700	35650	35650	35650	35650	0
82	20240110	201000	4369807700	35650	35650	35650	35650	0
83	20240110	200900	4369807700	35650	35650	35650	35650	0
84	20240110	200800	4369807700	35650	35650	35650	35650	0
85	20240110	200700	4369807700	35650	35650	35650	35650	0
86	20240110	200600	4369807700	35650	35650	35650	35650	0
87	20240110	200500	4369807700	35650	35650	35650	35650	0
88	20240110	200400	4369807700	35650	35650	35650	35650	0
89	20240110	200300	4369807700	35650	35650	35650	35650	0
90	20240110	200200	4369807700	35650	35650	35650	35650	0
91	20240110	200100	4369807700	35650	35650	35650	35650	0
92	20240110	200000	4369807700	35650	35650	35650	35650	2481
93	20240110	195900	4369807700	35650	35650	35650	35650	0
94	20240110	195800	4369807700	35650	35650	35650	35650	0
95	20240110	195700	4369807700	35650	35650	35650	35650	0
96	20240110	195600	4369807700	35650	35650	35650	35650	0
97	20240110	195500	4369807700	35650	35650	35650	35650	0
98	20240110	195400	4369807700	35650	35650	35650	35650	0
99	20240110	195300	4369807700	35650	35650	35650	35650	0
100	20240110	195200	4369807700	35650	35650	35650	35650	0
101	20240110	195100	4369807700	35650	35650	35650	35650	0
102	20240110	195000	4369807700	35650	35650	35650	35650	0
103	20240110	194900	4369807700	35650	35650	35650	35650	0
104	20240110	194800	4369807700	35650	35650	35650	35650	0
105	20240110	194700	4369807700	35650	35650	35650	35650	0
106	20240110	194600	4369807700	35650	35650	35650	35650	0
107	20240110	194500	4369807700	35650	35650	35650	35650	0
108	20240110	194400	4369807700	35650	35650	35650	35650	0
109	20240110	194300	4369807700	35650	35650	35650	35650	0
110	20240110	194200	4369807700	35650	35650	35650	35650	0
111	20240110	194100	4369807700	35650	35650	35650	35650	0
112	20240110	194000	4369807700	35650	35650	35650	35650	0
113	20240110	193900	4369807700	35650	35650	35650	35650	0
114	20240110	193800	4369807700	35650	35650	35650	35650	0
115	20240110	193700	4369807700	35650	35650	35650	35650	0
116	20240110	193600	4369807700	35650	35650	35650	35650	0
117	20240110	193500	4369807700	35650	35650	35650	35650	0
118	20240110	193400	4369807700	35650	35650	35650	35650	0
119	20240110	193300	4369807700	35650	35650	35650	35650	0
120	20240110	193200	4369807700	35650	35650	35650	35650	0
121	20240110	193100	4369807700	35650	35650	35650	35650	0
122	20240110	193000	4369807700	35650	35650	35650	35650	2481
123	20240110	192900	4369807700	35650	35650	35650	35650	0
124	20240110	192800	4369807700	35650	35650	35650	35650	0
125	20240110	192700	4369807700	35650	35650	35650	35650	0
126	20240110	192600	4369807700	35650	35650	35650	35650	0
127	20240110	192500	4369807700	35650	35650	35650	35650	0
128	20240110	192400	4369807700	35650	35650	35650	35650	0
129	20240110	192300	4369807700	35650	35650	35650	35650	0
130	20240110	192200	4369807700	35650	35650	35650	35650	0
131	20240110	192100	4369807700	35650	35650	35650	35650	0
132	20240110	192000	4369807700	35650	35650	35650	35650	0
133	20240110	191900	4369807700	35650	35650	35650	35650	0
134	20240110	191800	4369807700	35650	35650	35650	35650	0
135	20240110	191700	4369807700	35650	35650	35650	35650	0
136	20240110	191600	4369807700	35650	35650	35650	35650	0
137	20240110	191500	4369807700	35650	35650	35650	35650	0
138	20240110	191400	4369807700	35650	35650	35650	35650	0
139	20240110	191300	4369807700	35650	35650	35650	35650	0
140	20240110	191200	4369807700	35650	35650	35650	35650	0
141	20240110	191100	4369807700	35650	35650	35650	35650	0
142	20240110	191000	4369807700	35650	35650	35650	35650	0
143	20240110	190900	4369807700	35650	35650	35650	35650	0
144	20240110	190800	4369807700	35650	35650	35650	35650	0
145	20240110	190700	4369807700	35650	35650	35650	35650	0
146	20240110	190600	4369807700	35650	35650	35650	35650	0
147	20240110	190500	4369807700	35650	35650	35650	35650	0
148	20240110	190400	4369807700	35650	35650	35650	35650	0
149	20240110	190300	4369807700	35650	35650	35650	35650	0
150	20240110	190200	4369807700	35650	35650	35650	35650	0
151	20240110	190100	4369807700	35650	35650	35650	35650	0
152	20240110	190000	4369807700	35650	35650	35650	35650	2481
153	20240110	185900	4369807700	35650	35650	35650	35650	0
154	20240110	185800	4369807700	35650	35650	35650	35650	0
155	20240110	185700	4369807700	35650	35650	35650	35650	0
156	20240110	185600	4369807700	35650	35650	35650	35650	0
157	20240110	185500	4369807700	35650	35650	35650	35650	0
158	20240110	185400	4369807700	35650	35650	35650	35650	0
159	20240110	185300	4369807700	35650	35650	35650	35650	0
160	20240110	185200	4369807700	35650	35650	35650	35650	0
161	20240110	185100	4369807700	35650	35650	35650	35650	0
162	20240110	185000	4369807700	35650	35650	35650	35650	0
163	20240110	184900	4369807700	35650	35650	35650	35650	0
164	20240110	184800	4369807700	35650	35650	35650	35650	0
165	20240110	184700	4369807700	35650	35650	35650	35650	0
166	20240110	184600	4369807700	35650	35650	35650	35650	0
167	20240110	184500	4369807700	35650	35650	35650	35650	0
168	20240110	184400	4369807700	35650	35650	35650	35650	0
169	20240110	184300	4369807700	35650	35650	35650	35650	0
170	20240110	184200	4369807700	35650	35650	35650	35650	0
171	20240110	184100	4369807700	35650	35650	35650	35650	0
172	20240110	184000	4369807700	35650	35650	35650	35650	0
173	20240110	183900	4369807700	35650	35650	35650	35650	0
174	20240110	183800	4369807700	35650	35650	35650	35650	0
175	20240110	183700	4369807700	35650	35650	35650	35650	0
176	20240110	183600	4369807700	35650	35650	35650	35650	0
177	20240110	183500	4369807700	35650	35650	35650	35650	0
178	20240110	183400	4369807700	35650	35650	35650	35650	0
179	20240110	183300	4369807700	35650	35650	35650	35650	0
180	20240110	183200	4369807700	35650	35650	35650	35650	0
181	20240110	183100	4369807700	35650	35650	35650	35650	0
182	20240110	183000	4369807700	35650	35650	35650	35650	2481
183	20240110	182900	4369807700	35650	35650	35650	35650	0
184	20240110	182800	4369807700	35650	35650	35650	35650	0
185	20240110	182700	4369807700	35650	35650	35650	35650	0
186	20240110	182600	4369807700	35650	35650	35650	35650	0
187	20240110	182500	4369807700	35650	35650	35650	35650	0
188	20240110	182400	4369807700	35650	35650	35650	35650	0
189	20240110	182300	4369807700	35650	35650	35650	35650	0
190	20240110	182200	4369807700	35650	35650	35650	35650	0
191	20240110	182100	4369807700	35650	35650	35650	35650	0
192	20240110	182000	4369807700	35650	35650	35650	35650	0
193	20240110	181900	4369807700	35650	35650	35650	35650	0
194	20240110	181800	4369807700	35650	35650	35650	35650	0
195	20240110	181700	4369807700	35650	35650	35650	35650	0
196	20240110	181600	4369807700	35650	35650	35650	35650	0
197	20240110	181500	4369807700	35650	35650	35650	35650	0
198	20240110	181400	4369807700	35650	35650	35650	35650	0
199	20240110	181300	4369807700	35650	35650	35650	35650	0
200	20240110	181200	4369807700	35650	35650	35650	35650	0
201	20240110	181100	4369807700	35650	35650	35650	35650	0
202	20240110	181000	4369807700	35650	35650	35650	35650	0
203	20240110	180900	4369807700	35650	35650	35650	35650	0
204	20240110	180800	4369807700	35650	35650	35650	35650	0
205	20240110	180700	4369807700	35650	35650	35650	35650	0
206	20240110	180600	4369807700	35650	35650	35650	35650	0
207	20240110	180500	4369807700	35650	35650	35650	35650	0
208	20240110	180400	4369807700	35650	35650	35650	35650	0
209	20240110	180300	4369807700	35650	35650	35650	35650	0
210	20240110	180200	4369807700	35650	35650	35650	35650	0
211	20240110	180100	4369807700	35650	35650	35650	35650	0
212	20240110	180000	4369807700	35650	35650	35650	35650	2481
213	20240110	175900	4369807700	35650	35650	35650	35650	0
214	20240110	175800	4369807700	35650	35650	35650	35650	0
215	20240110	175700	4369807700	35650	35650	35650	35650	0
216	20240110	175600	4369807700	35650	35650	35650	35650	0
217	20240110	175500	4369807700	35650	35650	35650	35650	0
218	20240110	175400	4369807700	35650	35650	35650	35650	0
219	20240110	175300	4369807700	35650	35650	35650	35650	0
220	20240110	175200	4369807700	35650	35650	35650	35650	0
221	20240110	175100	4369807700	35650	35650	35650	35650	0
222	20240110	175000	4369807700	35650	35650	35650	35650	0
223	20240110	174900	4369807700	35650	35650	35650	35650	0
224	20240110	174800	4369807700	35650	35650	35650	35650	0
225	20240110	174700	4369807700	35650	35650	35650	35650	0
226	20240110	174600	4369807700	35650	35650	35650	35650	0
227	20240110	174500	4369807700	35650	35650	35650	35650	0
228	20240110	174400	4369807700	35650	35650	35650	35650	0
229	20240110	174300	4369807700	35650	35650	35650	35650	0
230	20240110	174200	4369807700	35650	35650	35650	35650	0
231	20240110	174100	4369807700	35650	35650	35650	35650	0
232	20240110	174000	4369807700	35650	35650	35650	35650	0
233	20240110	173900	4369807700	35650	35650	35650	35650	0
234	20240110	173800	4369807700	35650	35650	35650	35650	0
235	20240110	173700	4369807700	35650	35650	35650	35650	0
236	20240110	173600	4369807700	35650	35650	35650	35650	0
237	20240110	173500	4369807700	35650	35650	35650	35650	0
238	20240110	173400	4369807700	35650	35650	35650	35650	0
239	20240110	173300	4369807700	35650	35650	35650	35650	0
240	20240110	173200	4369807700	35650	35650	35650	35650	0
241	20240110	173100	4369807700	35650	35650	35650	35650	0
242	20240110	173000	4369807700	35650	35650	35650	35650	2481
243	20240110	172900	4369807700	35650	35650	35650	35650	0
244	20240110	172800	4369807700	35650	35650	35650	35650	0
245	20240110	172700	4369807700	35650	35650	35650	35650	0
246	20240110	172600	4369807700	35650	35650	35650	35650	0
247	20240110	172500	4369807700	35650	35650	35650	35650	0
248	20240110	172400	4369807700	35650	35650	35650	35650	0
249	20240110	172300	4369807700	35650	35650	35650	35650	0
250	20240110	172200	4369807700	35650	35650	35650	35650	0
251	20240110	172100	4369807700	35650	35650	35650	35650	0
252	20240110	172000	4369807700	35650	35650	35650	35650	0
253	20240110	171900	4369807700	35650	35650	35650	35650	0
254	20240110	171800	4369807700	35650	35650	35650	35650	0
255	20240110	171700	4369807700	35650	35650	35650	35650	0
256	20240110	171600	4369807700	35650	35650	35650	35650	0
257	20240110	171500	4369807700	35650	35650	35650	35650	0
258	20240110	171400	4369807700	35650	35650	35650	35650	0
259	20240110	171300	4369807700	35650	35650	35650	35650	0
260	20240110	171200	4369807700	35650	35650	35650	35650	0
261	20240110	171100	4369807700	35650	35650	35650	35650	0
262	20240110	171000	4369807700	35650	35650	35650	35650	0
263	20240110	170900	4369807700	35650	35650	35650	35650	0
264	20240110	170800	4369807700	35650	35650	35650	35650	0
265	20240110	170700	4369807700	35650	35650	35650	35650	0
266	20240110	170600	4369807700	35650	35650	35650	35650	0
267	20240110	170500	4369807700	35650	35650	35650	35650	0
268	20240110	170400	4369807700	35650	35650	35650	35650	0
269	20240110	170300	4369807700	35650	35650	35650	35650	0
270	20240110	170200	4369807700	35650	35650	35650	35650	0
271	20240110	170100	4369807700	35650	35650	35650	35650	0
272	20240110	170000	4369807700	35650	35650	35650	35650	2481
273	20240110	165900	4369807700	35650	35650	35650	35650	0
274	20240110	165800	4369807700	35650	35650	35650	35650	0
275	20240110	165700	4369807700	35650	35650	35650	35650	0
276	20240110	165600	4369807700	35650	35650	35650	35650	0
277	20240110	165500	4369807700	35650	35650	35650	35650	0
278	20240110	165400	4369807700	35650	35650	35650	35650	0
279	20240110	165300	4369807700	35650	35650	35650	35650	0
280	20240110	165200	4369807700	35650	35650	35650	35650	0
281	20240110	165100	4369807700	35650	35650	35650	35650	0
282	20240110	165000	4369807700	35650	35650	35650	35650	0
283	20240110	164900	4369807700	35650	35650	35650	35650	0
284	20240110	164800	4369807700	35650	35650	35650	35650	0
285	20240110	164700	4369807700	35650	35650	35650	35650	0
286	20240110	164600	4369807700	35650	35650	35650	35650	0
287	20240110	164500	4369807700	35650	35650	35650	35650	0
288	20240110	164400	4369807700	35650	35650	35650	35650	0
289	20240110	164300	4369807700	35650	35650	35650	35650	0
290	20240110	164200	4369807700	35650	35650	35650	35650	0
291	20240110	164100	4369807700	35650	35650	35650	35650	0
292	20240110	164000	4369807700	35650	35650	35650	35650	0
293	20240110	163900	4369807700	35650	35650	35650	35650	0
294	20240110	163800	4369807700	35650	35650	35650	35650	0
295	20240110	163700	4369807700	35650	35650	35650	35650	0
296	20240110	163600	4369807700	35650	35650	35650	35650	0
297	20240110	163500	4369807700	35650	35650	35650	35650	0
298	20240110	163400	4369807700	35650	35650	35650	35650	0
299	20240110	163300	4369807700	35650	35650	35650	35650	0
300	20240110	163200	4369807700	35650	35650	35650	35650	0
301	20240110	163100	4369807700	35650	35650	35650	35650	0
302	20240110	163000	4369807700	35650	35650	35650	35650	2481
303	20240110	162900	4369807700	35650	35650	35650	35650	0
304	20240110	162800	4369807700	35650	35650	35650	35650	0
305	20240110	162700	4369807700	35650	35650	35650	35650	0
306	20240110	162600	4369807700	35650	35650	35650	35650	0
307	20240110	162500	4369807700	35650	35650	35650	35650	0
308	20240110	162400	4369807700	35650	35650	35650	35650	0
309	20240110	162300	4369807700	35650	35650	35650	35650	0
310	20240110	162200	4369807700	35650	35650	35650	35650	0
311	20240110	162100	4369807700	35650	35650	35650	35650	0
312	20240110	162000	4369807700	35650	35650	35650	35650	0
313	20240110	161900	4369807700	35650	35650	35650	35650	0
314	20240110	161800	4369807700	35650	35650	35650	35650	0
315	20240110	161700	4369807700	35650	35650	35650	35650	0
316	20240110	161600	4369807700	35650	35650	35650	35650	0
317	20240110	161500	4369807700	35650	35650	35650	35650	0
318	20240110	161400	4369807700	35650	35650	35650	35650	0
319	20240110	161300	4369807700	35650	35650	35650	35650	0
320	20240110	161200	4369807700	35650	35650	35650	35650	0
321	20240110	161100	4369807700	35650	35650	35650	35650	0
322	20240110	161000	4369807700	35650	35650	35650	35650	0
323	20240110	160900	4369807700	35650	35650	35650	35650	0
324	20240110	160800	4369807700	35650	35650	35650	35650	0
325	20240110	160700	4369807700	35650	35650	35650	35650	0
326	20240110	160600	4369807700	35650	35650	35650	35650	0
327	20240110	160500	4369807700	35650	35650	35650	35650	0
328	20240110	160400	4369807700	35650	35650	35650	35650	0
329	20240110	160300	4369807700	35650	35650	35650	35650	0
330	20240110	160200	4369807700	35650	35650	35650	35650	0
331	20240110	160100	4369807700	35650	35650	35650	35650	0
332	20240110	160000	4369807700	35650	35650	35650	35650	2481
333	20240110	155900	4369807700	35650	35650	35650	35650	0
334	20240110	155800	4369807700	35650	35650	35650	35650	0
335	20240110	155700	4369807700	35650	35650	35650	35650	0
336	20240110	155600	4369807700	35650	35650	35650	35650	0
337	20240110	155500	4369807700	35650	35650	35650	35650	0
338	20240110	155400	4369807700	35650	35650	35650	35650	0
339	20240110	155300	4369807700	35650	35650	35650	35650	0
340	20240110	155200	4369807700	35650	35650	35650	35650	0
341	20240110	155100	4369807700	35650	35650	35650	35650	0
342	20240110	155000	4369807700	35650	35650	35650	35650	0
343	20240110	154900	4369807700	35650	35650	35650	35650	0
344	20240110	154800	4369807700	35650	35650	35650	35650	0
345	20240110	154700	4369807700	35650	35650	35650	35650	0
346	20240110	154600	4369807700	35650	35650	35650	35650	0
347	20240110	154500	4369807700	35650	35650	35650	35650	0
348	20240110	154400	4369807700	35650	35650	35650	35650	0
349	20240110	154300	4369807700	35650	35650	35650	35650	0
350	20240110	154200	4369807700	35650	35650	35650	35650	0
351	20240110	154100	4369807700	35650	35650	35650	35650	0
352	20240110	154000	4369807700	35650	35650	35650	35650	0
353	20240110	153900	4369807700	35650	35650	35650	35650	0
354	20240110	153800	4369807700	35650	35650	35650	35650	0
355	20240110	153700	4369807700	35650	35650	35650	35650	0
356	20240110	153600	4369807700	35650	35650	35650	35650	0
357	20240110	153500	4369807700	35650	35650	35650	35650	0
358	20240110	153400	4369807700	35650	35650	35650	35650	0
359	20240110	153300	4369807700	35650	35650	35650	35650	0
360	20240110	153200	4369807700	35650	35650	35650	35650	0
361	20240110	153100	4369807700	35650	35650	35650	35650	0
362	20240110	153000	4369807700	35650	35650	35650	35650	4962
363	20240110	152900	4281360050	35650	35650	35650	35650	0
364	20240110	152800	4281360050	35650	35650	35650	35650	0
365	20240110	152700	4281360050	35650	35650	35650	35650	0
366	20240110	152600	4281360050	35650	35650	35650	35650	0
367	20240110	152500	4281360050	35650	35650	35650	35650	0
368	20240110	152400	4281360050	35650	35650	35650	35650	0
369	20240110	152300	4281360050	35650	35650	35650	35650	0
370	20240110	152200	4281360050	35650	35650	35650	35650	0
371	20240110	152100	4281360050	35650	35650	35650	35650	0
372	20240110	152000	4281360050	35650	35650	35650	35650	0
373	20240110	151900	4281360050	35650	35600	35650	35600	269
374	20240110	151800	4271774750	35650	35700	35700	35600	579
375	20240110	151700	4251139750	35700	35650	35700	35600	375
376	20240110	151600	4237767700	35650	35650	35650	35650	5
377	20240110	151500	4237589450	35650	35650	35650	35650	33
378	20240110	151400	4236413000	35650	35650	35650	35600	244
379	20240110	151300	4227715150	35650	35650	35650	35600	106
380	20240110	151200	4223938100	35650	35650	35650	35650	27
381	20240110	151100	4222975550	35650	35650	35650	35650	32
382	20240110	151000	4221834750	35650	35650	35700	35600	312
383	20240110	150900	4210720100	35700	35650	35700	35650	203
384	20240110	150800	4203479600	35700	35650	35700	35650	118
385	20240110	150700	4199269600	35700	35700	35700	35700	26
386	20240110	150600	4198341400	35700	35650	35700	35650	7
387	20240110	150500	4198091700	35700	35600	35700	35550	845
388	20240110	150400	4167996200	35650	35700	35700	35650	284
389	20240110	150300	4157868800	35700	35600	35700	35600	163
390	20240110	150200	4152057850	35650	35600	35650	35600	390
391	20240110	150100	4138154600	35600	35600	35650	35550	106
392	20240110	150000	4134380950	35650	35650	35650	35600	230
393	20240110	145900	4126191850	35650	35600	35650	35600	268
394	20240110	145800	4116648750	35600	35700	35700	35600	101
395	20240110	145700	4113052950	35600	35700	35700	35600	407
396	20240110	145600	4098545700	35750	35700	35750	35650	96
397	20240110	145500	4095119450	35750	35550	35800	35550	562
398	20240110	145400	4075087200	35550	35400	35550	35400	266
399	20240110	145300	4065663350	35400	35350	35450	35350	532
400	20240110	145200	4046833300	35400	35400	35400	35350	707
401	20240110	145100	4021829250	35400	35450	35450	35350	468
402	20240110	145000	4005262200	35450	35400	35450	35350	547
403	20240110	144900	3985908450	35400	35450	35450	35350	266
404	20240110	144800	3976495250	35400	35500	35500	35400	2283
405	20240110	144700	3895651600	35500	35550	35550	35450	481
406	20240110	144600	3878591800	35500	35600	35600	35500	143
407	20240110	144500	3873514250	35450	35500	35600	35450	265
408	20240110	144400	3864107750	35500	35500	35600	35500	23
409	20240110	144300	3863291100	35500	35500	35550	35450	148
410	20240110	144200	3858033800	35500	35450	35500	35450	255
411	20240110	144100	3848988800	35450	35400	35450	35400	468
412	20240110	144000	3832400900	35400	35550	35600	35400	1296
413	20240110	143900	3786441850	35600	35450	35600	35450	790
414	20240110	143800	3758344450	35450	35500	35500	35450	316
415	20240110	143700	3747132350	35500	35600	35600	35500	535
416	20240110	143600	3728108750	35500	35700	35700	35450	7180
417	20240110	143500	3472788550	35800	35750	35800	35700	394
418	20240110	143400	3458713700	35750	35700	35800	35700	130
419	20240110	143300	3454065400	35800	35700	35800	35700	207
420	20240110	143200	3446675300	35800	35750	35800	35700	1153
421	20240110	143100	3405480350	35800	35750	35800	35750	27
422	20240110	143000	3404514850	35800	35800	35800	35700	565
423	20240110	142900	3384320150	35800	35800	35800	35800	16
424	20240110	142800	3383747350	35700	35750	35800	35700	442
425	20240110	142700	3367951350	35800	35800	35800	35800	338
426	20240110	142600	3355850950	35900	35900	35900	35900	0
427	20240110	142500	3355850950	35900	35850	35900	35750	867
428	20240110	142400	3324837800	35850	35850	35900	35850	129
429	20240110	142300	3320213100	35900	35900	35900	35850	43
430	20240110	142200	3318670950	35900	35900	35900	35850	11
431	20240110	142100	3318276150	35900	35900	35900	35900	12
432	20240110	142000	3317845350	35950	35900	35950	35900	22
433	20240110	141900	3317055500	35950	35900	35950	35900	217
434	20240110	141800	3309259100	35900	35800	35900	35800	115
435	20240110	141700	3305130700	35950	35850	35950	35800	510
436	20240110	141600	3286819250	35750	35850	35900	35750	640
437	20240110	141500	3263918100	35850	35900	35900	35850	180
438	20240110	141400	3257461100	35900	35900	35900	35850	19
439	20240110	141300	3256779650	35850	35850	35900	35850	48
440	20240110	141200	3255058750	35900	35850	35900	35850	25
441	20240110	141100	3254161900	35850	35800	35850	35800	384
442	20240110	141000	3240395750	35800	35800	35800	35800	13
443	20240110	140900	3239930350	35800	35800	35800	35800	1
444	20240110	140800	3239894550	35800	35800	35800	35750	223
445	20240110	140700	3231916650	35800	35750	35800	35750	25
446	20240110	140600	3231021700	35750	35800	35800	35750	140
447	20240110	140500	3226010450	35800	35850	35850	35800	432
448	20240110	140400	3210531800	35850	35850	35850	35850	2
449	20240110	140300	3210460100	35850	35800	35850	35800	13
450	20240110	140200	3209994300	35800	35800	35800	35800	0
451	20240110	140100	3209994300	35800	35800	35800	35800	14
452	20240110	140000	3209493100	35750	35750	35750	35750	0
453	20240110	135900	3209493100	35750	35750	35750	35750	1
454	20240110	135800	3209457350	35800	35800	35800	35800	132
455	20240110	135700	3204731750	35750	35750	35800	35700	611
456	20240110	135600	3182915200	35750	35750	35750	35750	4
457	20240110	135500	3182772200	35750	35750	35750	35700	637
458	20240110	135400	3160018900	35800	35800	35800	35800	0
459	20240110	135300	3160018900	35800	35800	35800	35750	79
460	20240110	135200	3157192000	35800	35750	35800	35700	176
461	20240110	135100	3150906850	35750	35800	35800	35750	1383
462	20240110	135000	3101441150	35800	35800	35850	35800	64
463	20240110	134900	3099149050	35850	35850	35850	35850	100
464	20240110	134800	3095564050	35900	35900	35900	35900	3
465	20240110	134700	3095456350	35900	35900	35900	35900	1
466	20240110	134600	3095420450	35900	35800	35900	35800	16
467	20240110	134500	3094846950	35900	35900	35950	35800	36
468	20240110	134400	3093554800	35950	35900	35950	35850	36
469	20240110	134300	3092263250	35900	35950	36000	35800	851
470	20240110	134200	3061740650	36000	36000	36000	36000	1
471	20240110	134100	3061704650	36000	35950	36000	35950	22
472	20240110	134000	3060912750	36000	36000	36000	36000	55
473	20240110	133900	3058932750	36000	36000	36000	36000	14
474	20240110	133800	3058428750	35950	35950	35950	35950	9
475	20240110	133700	3058105200	35950	36000	36000	35950	501
476	20240110	133600	3040069250	36000	35950	36000	35900	510
477	20240110	133500	3021731550	35950	35900	35950	35900	84
478	20240110	133400	3018715850	35900	35900	35900	35900	10
479	20240110	133300	3018356850	35900	35900	35900	35900	414
480	20240110	133200	3003494250	35950	35900	35950	35900	136
481	20240110	133100	2998611750	35900	35900	35900	35900	7
482	20240110	133000	2998360450	35850	35900	35900	35850	114
483	20240110	132900	2994273100	35900	35900	35900	35900	47
484	20240110	132800	2992585800	35900	35900	35900	35900	45
485	20240110	132700	2990970300	35950	35950	35950	35950	0
486	20240110	132600	2990970300	35950	35950	35950	35950	10
487	20240110	132500	2990610800	35950	35950	35950	35950	1
488	20240110	132400	2990574850	35850	35900	35950	35850	131
489	20240110	132300	2985876500	35900	35900	35900	35900	9
490	20240110	132200	2985553400	35900	35900	35950	35900	608
491	20240110	132100	2963726150	35950	35950	35950	35950	21
492	20240110	132000	2962971200	35950	35900	35950	35900	2
493	20240110	131900	2962899350	35950	35950	35950	35950	1
494	20240110	131800	2962863400	35950	35900	35950	35900	30
495	20240110	131700	2961784950	35900	35900	35900	35900	0
496	20240110	131600	2961784950	35900	35950	35950	35900	33
497	20240110	131500	2960600150	35950	35900	35950	35900	30
498	20240110	131400	2959522350	35950	35950	35950	35950	5
499	20240110	131300	2959342600	35900	35950	35950	35900	21
500	20240110	131200	2958588400	35900	35900	35900	35900	22
501	20240110	131100	2957798600	35900	35950	35950	35900	91
502	20240110	131000	2954531300	35950	35900	35950	35900	272
503	20240110	130900	2944766200	36000	36000	36000	36000	5
504	20240110	130800	2944586200	36000	36000	36000	36000	8
505	20240110	130700	2944298200	35900	35950	36000	35900	1108
506	20240110	130600	2904463100	36000	36000	36000	36000	0
507	20240110	130500	2904463100	36000	36000	36000	36000	84
508	20240110	130400	2901439100	36050	36050	36050	36050	22
509	20240110	130300	2900646000	36050	36000	36050	36000	451
510	20240110	130200	2884409950	36000	35900	36000	35900	178
511	20240110	130100	2878009550	35950	35950	35950	35950	11
512	20240110	130000	2877614100	35900	35900	35900	35900	28
513	20240110	125900	2876608900	35900	35850	35900	35850	71
514	20240110	125800	2874062100	35900	35900	35900	35850	37
515	20240110	125700	2872734950	35900	35900	35950	35900	47
516	20240110	125600	2871047350	35950	35900	35950	35900	35
517	20240110	125500	2869790800	35900	35900	35900	35900	6
518	20240110	125400	2869575400	35900	35900	35900	35900	0
519	20240110	125300	2869575400	35900	35900	35900	35900	7
520	20240110	125200	2869324100	35800	35950	35950	35800	199
521	20240110	125100	2862171850	35950	35950	35950	35950	55
522	20240110	125000	2860194600	35950	35800	35950	35750	370
523	20240110	124900	2846966050	35800	35800	35800	35800	17
524	20240110	124800	2846357450	35800	35800	35800	35800	17
525	20240110	124700	2845748850	35850	35800	35850	35800	12
526	20240110	124600	2845319000	35800	35800	35850	35750	28
527	20240110	124500	2844317000	35850	35800	35850	35750	408
528	20240110	124400	2829727550	35800	35850	35850	35800	806
529	20240110	124300	2800871950	35850	35900	35900	35800	66
530	20240110	124200	2798506900	35850	35900	35900	35850	211
531	20240110	124100	2790932200	35900	35850	35900	35850	19
532	20240110	124000	2790250700	35850	35800	35900	35800	14
533	20240110	123900	2789748750	35900	35800	35900	35800	25
534	20240110	123800	2788853150	35800	35900	35900	35800	206
535	20240110	123700	2781477400	35900	35850	35900	35800	47
536	20240110	123600	2779791150	35900	35900	35900	35850	217
537	20240110	123500	2772011350	35900	35900	35900	35900	18
538	20240110	123400	2771365150	35900	35850	35900	35850	16
539	20240110	123300	2770791250	35900	35850	35900	35850	48
540	20240110	123200	2769070150	35900	35900	35900	35900	11
541	20240110	123100	2768675250	35900	35900	35900	35900	50
542	20240110	123000	2766880250	35900	35850	35900	35850	27
543	20240110	122900	2765911950	35900	35900	35900	35900	180
544	20240110	122800	2759449950	35900	35900	35900	35900	9
545	20240110	122700	2759126850	35900	35900	35950	35900	60
546	20240110	122600	2756972400	35850	35950	35950	35850	49
547	20240110	122500	2755214350	35950	35850	35950	35850	11
548	20240110	122400	2754819900	35950	35950	35950	35950	6
549	20240110	122300	2754604200	36000	36000	36000	35900	649
550	20240110	122200	2731291800	35900	36000	36000	35900	6
551	20240110	122100	2731075900	36000	35900	36000	35900	429
552	20240110	122000	2715665500	36000	36000	36000	35950	31
553	20240110	121900	2714550600	36000	35950	36000	35900	135
554	20240110	121800	2709699800	35950	35950	35950	35950	55
555	20240110	121700	2707722550	35950	35900	35950	35900	76
556	20240110	121600	2704993850	35950	35950	36000	35950	45
557	20240110	121500	2703375800	35950	35950	35950	35950	94
558	20240110	121400	2699996500	35900	35950	35950	35900	142
559	20240110	121300	2694896950	35950	35950	35950	35950	6
560	20240110	121200	2694681250	35950	35900	35950	35900	8
561	20240110	121100	2694393750	35900	35950	36000	35900	16
562	20240110	121000	2693818800	36000	36000	36000	35900	135
563	20240110	120900	2688964200	35950	35950	36000	35950	267
564	20240110	120800	2679365250	36000	35950	36000	35950	125
565	20240110	120700	2674871450	35950	35950	35950	35950	0
566	20240110	120600	2674871450	35950	35950	35950	35950	7
567	20240110	120500	2674619800	35950	35950	35950	35900	17
568	20240110	120400	2674008700	35950	35950	35950	35950	26
569	20240110	120300	2673074000	35950	35950	35950	35950	206
570	20240110	120200	2665668300	35950	35950	35950	35950	0
571	20240110	120100	2665668300	35950	35950	35950	35900	86
572	20240110	120000	2662576950	35950	35950	35950	35950	52
573	20240110	115900	2660707550	35950	35900	35950	35900	184
574	20240110	115800	2654094000	35900	35850	35950	35850	286
575	20240110	115700	2643826800	35900	35900	35900	35900	35
576	20240110	115600	2642570300	35900	35900	35900	35850	47
577	20240110	115500	2640884250	35850	35900	35900	35850	60
578	20240110	115400	2638732850	35900	35900	35900	35900	6
579	20240110	115300	2638517450	35900	35900	35900	35900	10
580	20240110	115200	2638158450	35900	35900	35900	35900	12
581	20240110	115100	2637727650	35900	35900	35900	35850	14
582	20240110	115000	2637225100	35900	35900	35900	35900	64
583	20240110	114900	2634927500	35900	35900	35900	35900	40
584	20240110	114800	2633491500	35900	35800	35900	35800	21
585	20240110	114700	2632739350	35800	35800	35850	35800	71
586	20240110	114600	2630197200	35800	35800	35850	35800	11
587	20240110	114500	2629803100	35850	35850	35850	35850	31
588	20240110	114400	2628691750	35800	35850	35850	35800	9
589	20240110	114300	2628369200	35850	35800	35850	35800	69
590	20240110	114200	2625898650	35800	35800	35800	35800	50
591	20240110	114100	2624108650	35750	35800	35800	35750	133
592	20240110	114000	2619352700	35800	35800	35800	35800	145
593	20240110	113900	2614161700	35800	35850	35850	35800	122
594	20240110	113800	2609792350	35800	35800	35850	35750	65
595	20240110	113700	2607466650	35800	35950	35950	35800	398
596	20240110	113600	2593202750	35800	35950	35950	35800	305
597	20240110	113500	2582282850	35950	35950	35950	35950	5
598	20240110	113400	2582103100	35950	35800	35950	35800	7
599	20240110	113300	2581851600	35950	35950	35950	35800	115
600	20240110	113200	2577729300	35950	35850	35950	35850	64
601	20240110	113100	2575434400	35850	35850	35950	35850	25
602	20240110	113000	2574537650	35950	35850	35950	35850	36
603	20240110	112900	2573246450	35850	35950	35950	35850	137
604	20240110	112800	2568329850	35950	35900	35950	35850	328
605	20240110	112700	2556567150	35850	35900	35900	35850	277
606	20240110	112600	2546631400	35900	35900	35900	35900	1
607	20240110	112500	2546595500	35900	35900	35900	35900	6
608	20240110	112400	2546380100	35900	35900	35900	35850	21
609	20240110	112300	2545626650	35900	35900	35900	35750	24
610	20240110	112200	2544765750	35900	35800	35900	35750	307
611	20240110	112100	2533787250	35800	35900	35900	35800	25
612	20240110	112000	2532892150	35900	35800	35900	35800	16
613	20240110	111900	2532318850	35900	35900	35900	35900	14
614	20240110	111800	2531816250	35900	35800	35900	35800	104
615	20240110	111700	2528087350	35800	35850	35850	35800	122
616	20240110	111600	2523719500	35850	35850	35900	35850	90
617	20240110	111500	2520492100	35900	35900	35900	35900	10
618	20240110	111400	2520133100	35900	35850	35900	35850	29
619	20240110	111300	2519093050	35850	35900	35900	35850	35
620	20240110	111200	2517837400	35950	35950	35950	35900	12
621	20240110	111100	2517406250	35950	35950	35950	35950	12
622	20240110	111000	2516974850	35900	35900	35950	35850	160
623	20240110	110900	2511224600	35950	35950	35950	35900	26
624	20240110	110800	2510290900	35950	35850	35950	35850	3
625	20240110	110700	2510183250	35950	35950	35950	35850	16
626	20240110	110600	2509609400	35850	35900	35950	35850	208
627	20240110	110500	2502142250	35950	35900	35950	35900	51
628	20240110	110400	2500311300	35950	35900	35950	35900	12
629	20240110	110300	2499880000	35950	35950	35950	35950	153
630	20240110	110200	2494379650	35900	35950	35950	35900	18
631	20240110	110100	2493732750	35950	35950	35950	35950	100
632	20240110	110000	2490137750	35900	35950	35950	35900	39
633	20240110	105900	2488737600	35950	35950	35950	35950	15
634	20240110	105800	2488198350	35950	35900	35950	35900	79
635	20240110	105700	2485362200	35900	35850	35900	35800	110
636	20240110	105600	2481418550	35850	35750	35850	35750	116
637	20240110	105500	2477261450	35750	35800	35850	35750	142
638	20240110	105400	2472182250	35850	35850	35850	35850	6
639	20240110	105300	2471967150	35850	35900	35900	35750	1374
640	20240110	105200	2422793900	35900	35900	35900	35900	23
641	20240110	105100	2421968200	35900	35900	35900	35850	167
642	20240110	105000	2415976500	35900	35900	35900	35900	179
643	20240110	104900	2409550400	35850	35900	35900	35850	120
644	20240110	104800	2405247950	35900	35950	36000	35900	296
645	20240110	104700	2394620550	35950	35950	35950	35950	68
646	20240110	104600	2392175950	35950	36000	36000	35950	79
647	20240110	104500	2389335400	36000	36000	36000	35950	128
648	20240110	104400	2384729850	36000	36100	36100	36000	6
649	20240110	104300	2384513350	36100	36050	36100	35950	151
650	20240110	104200	2379081200	36100	36100	36150	36100	78
651	20240110	104100	2376265350	36150	36050	36150	36050	25
652	20240110	104000	2375363700	36100	36100	36150	36050	236
653	20240110	103900	2366846150	36150	36150	36150	36100	3
654	20240110	103800	2366737750	36100	36150	36150	36100	11
655	20240110	103700	2366340600	36100	36050	36100	36000	141
656	20240110	103600	2361259500	36100	36050	36150	36050	65
657	20240110	103500	2358914300	36150	36150	36150	36050	12
658	20240110	103400	2358480750	36100	36150	36150	36100	28
659	20240110	103300	2357468850	36200	36150	36200	36150	170
660	20240110	103200	2351323150	36150	36000	36150	36000	74
661	20240110	103100	2348659000	36000	36000	36050	36000	214
662	20240110	103000	2340954000	36000	36050	36050	36000	591
663	20240110	102900	2319676850	36150	36100	36150	36000	121
664	20240110	102800	2315309350	36100	36100	36100	36000	403
665	20240110	102700	2300791350	36100	35950	36100	35950	72
666	20240110	102600	2298200000	36000	36000	36000	35950	67
667	20240110	102500	2295789900	36000	36100	36100	36000	4
668	20240110	102400	2295645700	36100	36000	36100	36000	198
669	20240110	102300	2288517100	36000	36000	36000	36000	11
670	20240110	102200	2288121100	36000	35850	36000	35850	255
671	20240110	102100	2278966450	35850	35800	35850	35750	52
672	20240110	102000	2277104550	35800	35700	35800	35700	4
673	20240110	101900	2276961450	35700	35800	35800	35700	268
674	20240110	101800	2267379200	35800	35800	35800	35750	42
675	20240110	101700	2265877600	35800	35750	35800	35750	91
676	20240110	101600	2262621500	35750	35750	35800	35750	179
677	20240110	101500	2256222150	35800	35850	35850	35750	249
678	20240110	101400	2247315900	35850	35750	35850	35750	43
679	20240110	101300	2245777850	35800	35750	35800	35750	31
680	20240110	101200	2244669450	35750	35800	35800	35750	107
681	20240110	101100	2240840000	35800	35750	35800	35700	594
682	20240110	101000	2219623400	35700	35750	35750	35700	247
683	20240110	100900	2210801650	35750	35700	35750	35700	385
684	20240110	100800	2197038750	35750	35750	35750	35700	95
685	20240110	100700	2193644600	35750	35750	35750	35700	447
686	20240110	100600	2177681100	35750	35800	35800	35700	1431
687	20240110	100500	2126563200	35750	35800	35800	35750	277
688	20240110	100400	2116657000	35800	35850	35850	35700	318
689	20240110	100300	2105271700	35850	35750	35850	35700	176
690	20240110	100200	2098983350	35750	35700	35850	35700	61
691	20240110	100100	2096803950	35850	35850	35850	35700	1240
692	20240110	100000	2052462100	35850	35800	35850	35800	75
693	20240110	095900	2049773400	35800	35800	35800	35750	318
694	20240110	095800	2038397950	35750	35800	35800	35750	371
695	20240110	095700	2025118850	35750	35750	35800	35700	137
696	20240110	095600	2020221750	35750	35750	35800	35750	699
697	20240110	095500	1995232400	35750	35800	35800	35750	1067
698	20240110	095400	1957086000	35800	35700	35800	35700	1348
699	20240110	095300	1908896000	35700	35700	35750	35700	382
700	20240110	095200	1895257900	35700	35800	35800	35700	945
701	20240110	095100	1861476700	35800	35900	35900	35800	1933
702	20240110	095000	1792195250	35900	36000	36000	35900	1103
703	20240110	094900	1752561400	36000	36000	36050	36000	113
704	20240110	094800	1748491700	36000	36000	36000	36000	4
705	20240110	094700	1748347700	36000	36000	36000	35950	374
706	20240110	094600	1734885200	36000	36000	36000	35950	364
707	20240110	094500	1721792300	36000	36050	36050	36000	675
708	20240110	094400	1697490650	36050	36100	36100	36000	102
709	20240110	094300	1693814000	36150	36100	36150	36050	151
710	20240110	094200	1688368600	36150	36150	36150	36050	346
711	20240110	094100	1675889350	36150	36150	36150	36100	205
712	20240110	094000	1668487650	36150	36100	36150	36100	134
713	20240110	093900	1663646050	36100	36350	36350	36000	744
714	20240110	093800	1636746200	36350	36300	36350	36250	816
715	20240110	093700	1607144300	36250	36350	36350	36250	343
716	20240110	093600	1594697400	36350	36350	36350	36300	1179
717	20240110	093500	1551848500	36350	36200	36350	36150	659
718	20240110	093400	1527938200	36200	36000	36200	35950	193
719	20240110	093300	1520978150	36050	35900	36100	35850	1900
720	20240110	093200	1452774850	35900	35950	35950	35900	537
721	20240110	093100	1433491350	35950	36000	36000	35900	161
722	20240110	093000	1427707250	35950	35900	36100	35850	559
723	20240110	092900	1407612350	35900	35950	36100	35900	2792
724	20240110	092800	1307182050	35900	35900	35950	35900	599
725	20240110	092700	1285677150	35900	35900	35950	35900	265
726	20240110	092600	1276163550	35900	35900	36000	35900	139
727	20240110	092500	1271170850	36000	36150	36150	35900	3904
728	20240110	092400	1130480300	36200	36300	36300	36150	260
729	20240110	092300	1121063700	36250	36300	36300	36250	71
730	20240110	092200	1118487550	36300	36100	36300	36100	37
731	20240110	092100	1117146550	36250	36250	36300	36100	1079
732	20240110	092000	1078139550	36300	36200	36350	36200	438
733	20240110	091900	1062281900	36200	36250	36400	36200	192
734	20240110	091800	1055319650	36250	36150	36400	36150	919
735	20240110	091700	1022019850	36200	36150	36200	36150	209
736	20240110	091600	1014462850	36150	36050	36200	36050	364
737	20240110	091500	1001320700	36050	35900	36050	35900	943
738	20240110	091400	967357250	35850	35900	35900	35800	622
739	20240110	091300	945059300	35900	36000	36000	35850	1301
740	20240110	091200	898336150	36000	35900	36000	35900	468
741	20240110	091100	881502550	35900	36050	36050	35900	2829
742	20240110	091000	779690000	36050	36100	36150	36000	2164
743	20240110	090900	701610200	36150	36250	36250	36100	1462
744	20240110	090800	648734300	36250	36400	36450	36250	2284
745	20240110	090700	565776450	36450	36600	36600	36400	2531
746	20240110	090600	473487700	36600	36850	36850	36600	1048
747	20240110	090500	435024250	36900	36800	37000	36650	760
748	20240110	090400	407063400	36700	36450	36700	36400	1363
749	20240110	090300	357326950	36450	36400	36450	36350	830
750	20240110	090200	327112400	36400	36600	36800	36400	2001
751	20240110	090100	254009550	36600	36850	36850	36500	2399
752	20240110	090000	166117800	36850	36950	36950	36700	4209