KissMeData/445680/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	213900	8177751000	47500	47500	47500	47500	1682
3	20240110	213800	8177751000	47500	47500	47500	47500	0
4	20240110	213700	8177751000	47500	47500	47500	47500	0
5	20240110	213600	8177751000	47500	47500	47500	47500	0
6	20240110	213500	8177751000	47500	47500	47500	47500	0
7	20240110	213400	8177751000	47500	47500	47500	47500	0
8	20240110	213300	8177751000	47500	47500	47500	47500	0
9	20240110	213200	8177751000	47500	47500	47500	47500	0
10	20240110	213100	8177751000	47500	47500	47500	47500	0
11	20240110	213000	8177751000	47500	47500	47500	47500	0
12	20240110	212900	8177751000	47500	47500	47500	47500	0
13	20240110	212800	8177751000	47500	47500	47500	47500	0
14	20240110	212700	8177751000	47500	47500	47500	47500	0
15	20240110	212600	8177751000	47500	47500	47500	47500	0
16	20240110	212500	8177751000	47500	47500	47500	47500	0
17	20240110	212400	8177751000	47500	47500	47500	47500	0
18	20240110	212300	8177751000	47500	47500	47500	47500	0
19	20240110	212200	8177751000	47500	47500	47500	47500	0
20	20240110	212100	8177751000	47500	47500	47500	47500	0
21	20240110	212000	8177751000	47500	47500	47500	47500	0
22	20240110	211900	8177751000	47500	47500	47500	47500	0
23	20240110	211800	8177751000	47500	47500	47500	47500	0
24	20240110	211700	8177751000	47500	47500	47500	47500	0
25	20240110	211600	8177751000	47500	47500	47500	47500	0
26	20240110	211500	8177751000	47500	47500	47500	47500	0
27	20240110	211400	8177751000	47500	47500	47500	47500	0
28	20240110	211300	8177751000	47500	47500	47500	47500	0
29	20240110	211200	8177751000	47500	47500	47500	47500	0
30	20240110	211100	8177751000	47500	47500	47500	47500	0
31	20240110	211000	8177751000	47500	47500	47500	47500	0
32	20240110	210900	8177751000	47500	47500	47500	47500	1682
33	20240110	210800	8177751000	47500	47500	47500	47500	0
34	20240110	210700	8177751000	47500	47500	47500	47500	0
35	20240110	210600	8177751000	47500	47500	47500	47500	0
36	20240110	210500	8177751000	47500	47500	47500	47500	0
37	20240110	210400	8177751000	47500	47500	47500	47500	0
38	20240110	210300	8177751000	47500	47500	47500	47500	0
39	20240110	210200	8177751000	47500	47500	47500	47500	0
40	20240110	210100	8177751000	47500	47500	47500	47500	0
41	20240110	210000	8177751000	47500	47500	47500	47500	0
42	20240110	205900	8177751000	47500	47500	47500	47500	0
43	20240110	205800	8177751000	47500	47500	47500	47500	0
44	20240110	205700	8177751000	47500	47500	47500	47500	0
45	20240110	205600	8177751000	47500	47500	47500	47500	0
46	20240110	205500	8177751000	47500	47500	47500	47500	0
47	20240110	205400	8177751000	47500	47500	47500	47500	0
48	20240110	205300	8177751000	47500	47500	47500	47500	0
49	20240110	205200	8177751000	47500	47500	47500	47500	0
50	20240110	205100	8177751000	47500	47500	47500	47500	0
51	20240110	205000	8177751000	47500	47500	47500	47500	0
52	20240110	204900	8177751000	47500	47500	47500	47500	0
53	20240110	204800	8177751000	47500	47500	47500	47500	0
54	20240110	204700	8177751000	47500	47500	47500	47500	0
55	20240110	204600	8177751000	47500	47500	47500	47500	0
56	20240110	204500	8177751000	47500	47500	47500	47500	0
57	20240110	204400	8177751000	47500	47500	47500	47500	0
58	20240110	204300	8177751000	47500	47500	47500	47500	0
59	20240110	204200	8177751000	47500	47500	47500	47500	0
60	20240110	204100	8177751000	47500	47500	47500	47500	0
61	20240110	204000	8177751000	47500	47500	47500	47500	0
62	20240110	203900	8177751000	47500	47500	47500	47500	1682
63	20240110	203800	8177751000	47500	47500	47500	47500	0
64	20240110	203700	8177751000	47500	47500	47500	47500	0
65	20240110	203600	8177751000	47500	47500	47500	47500	0
66	20240110	203500	8177751000	47500	47500	47500	47500	0
67	20240110	203400	8177751000	47500	47500	47500	47500	0
68	20240110	203300	8177751000	47500	47500	47500	47500	0
69	20240110	203200	8177751000	47500	47500	47500	47500	0
70	20240110	203100	8177751000	47500	47500	47500	47500	0
71	20240110	203000	8177751000	47500	47500	47500	47500	0
72	20240110	202900	8177751000	47500	47500	47500	47500	0
73	20240110	202800	8177751000	47500	47500	47500	47500	0
74	20240110	202700	8177751000	47500	47500	47500	47500	0
75	20240110	202600	8177751000	47500	47500	47500	47500	0
76	20240110	202500	8177751000	47500	47500	47500	47500	0
77	20240110	202400	8177751000	47500	47500	47500	47500	0
78	20240110	202300	8177751000	47500	47500	47500	47500	0
79	20240110	202200	8177751000	47500	47500	47500	47500	0
80	20240110	202100	8177751000	47500	47500	47500	47500	0
81	20240110	202000	8177751000	47500	47500	47500	47500	0
82	20240110	201900	8177751000	47500	47500	47500	47500	0
83	20240110	201800	8177751000	47500	47500	47500	47500	0
84	20240110	201700	8177751000	47500	47500	47500	47500	0
85	20240110	201600	8177751000	47500	47500	47500	47500	0
86	20240110	201500	8177751000	47500	47500	47500	47500	0
87	20240110	201400	8177751000	47500	47500	47500	47500	0
88	20240110	201300	8177751000	47500	47500	47500	47500	0
89	20240110	201200	8177751000	47500	47500	47500	47500	0
90	20240110	201100	8177751000	47500	47500	47500	47500	0
91	20240110	201000	8177751000	47500	47500	47500	47500	0
92	20240110	200900	8177751000	47500	47500	47500	47500	1682
93	20240110	200800	8177751000	47500	47500	47500	47500	0
94	20240110	200700	8177751000	47500	47500	47500	47500	0
95	20240110	200600	8177751000	47500	47500	47500	47500	0
96	20240110	200500	8177751000	47500	47500	47500	47500	0
97	20240110	200400	8177751000	47500	47500	47500	47500	0
98	20240110	200300	8177751000	47500	47500	47500	47500	0
99	20240110	200200	8177751000	47500	47500	47500	47500	0
100	20240110	200100	8177751000	47500	47500	47500	47500	0
101	20240110	200000	8177751000	47500	47500	47500	47500	0
102	20240110	195900	8177751000	47500	47500	47500	47500	0
103	20240110	195800	8177751000	47500	47500	47500	47500	0
104	20240110	195700	8177751000	47500	47500	47500	47500	0
105	20240110	195600	8177751000	47500	47500	47500	47500	0
106	20240110	195500	8177751000	47500	47500	47500	47500	0
107	20240110	195400	8177751000	47500	47500	47500	47500	0
108	20240110	195300	8177751000	47500	47500	47500	47500	0
109	20240110	195200	8177751000	47500	47500	47500	47500	0
110	20240110	195100	8177751000	47500	47500	47500	47500	0
111	20240110	195000	8177751000	47500	47500	47500	47500	0
112	20240110	194900	8177751000	47500	47500	47500	47500	0
113	20240110	194800	8177751000	47500	47500	47500	47500	0
114	20240110	194700	8177751000	47500	47500	47500	47500	0
115	20240110	194600	8177751000	47500	47500	47500	47500	0
116	20240110	194500	8177751000	47500	47500	47500	47500	0
117	20240110	194400	8177751000	47500	47500	47500	47500	0
118	20240110	194300	8177751000	47500	47500	47500	47500	0
119	20240110	194200	8177751000	47500	47500	47500	47500	0
120	20240110	194100	8177751000	47500	47500	47500	47500	0
121	20240110	194000	8177751000	47500	47500	47500	47500	0
122	20240110	193900	8177751000	47500	47500	47500	47500	1682
123	20240110	193800	8177751000	47500	47500	47500	47500	0
124	20240110	193700	8177751000	47500	47500	47500	47500	0
125	20240110	193600	8177751000	47500	47500	47500	47500	0
126	20240110	193500	8177751000	47500	47500	47500	47500	0
127	20240110	193400	8177751000	47500	47500	47500	47500	0
128	20240110	193300	8177751000	47500	47500	47500	47500	0
129	20240110	193200	8177751000	47500	47500	47500	47500	0
130	20240110	193100	8177751000	47500	47500	47500	47500	0
131	20240110	193000	8177751000	47500	47500	47500	47500	0
132	20240110	192900	8177751000	47500	47500	47500	47500	0
133	20240110	192800	8177751000	47500	47500	47500	47500	0
134	20240110	192700	8177751000	47500	47500	47500	47500	0
135	20240110	192600	8177751000	47500	47500	47500	47500	0
136	20240110	192500	8177751000	47500	47500	47500	47500	0
137	20240110	192400	8177751000	47500	47500	47500	47500	0
138	20240110	192300	8177751000	47500	47500	47500	47500	0
139	20240110	192200	8177751000	47500	47500	47500	47500	0
140	20240110	192100	8177751000	47500	47500	47500	47500	0
141	20240110	192000	8177751000	47500	47500	47500	47500	0
142	20240110	191900	8177751000	47500	47500	47500	47500	0
143	20240110	191800	8177751000	47500	47500	47500	47500	0
144	20240110	191700	8177751000	47500	47500	47500	47500	0
145	20240110	191600	8177751000	47500	47500	47500	47500	0
146	20240110	191500	8177751000	47500	47500	47500	47500	0
147	20240110	191400	8177751000	47500	47500	47500	47500	0
148	20240110	191300	8177751000	47500	47500	47500	47500	0
149	20240110	191200	8177751000	47500	47500	47500	47500	0
150	20240110	191100	8177751000	47500	47500	47500	47500	0
151	20240110	191000	8177751000	47500	47500	47500	47500	0
152	20240110	190900	8177751000	47500	47500	47500	47500	1682
153	20240110	190800	8177751000	47500	47500	47500	47500	0
154	20240110	190700	8177751000	47500	47500	47500	47500	0
155	20240110	190600	8177751000	47500	47500	47500	47500	0
156	20240110	190500	8177751000	47500	47500	47500	47500	0
157	20240110	190400	8177751000	47500	47500	47500	47500	0
158	20240110	190300	8177751000	47500	47500	47500	47500	0
159	20240110	190200	8177751000	47500	47500	47500	47500	0
160	20240110	190100	8177751000	47500	47500	47500	47500	0
161	20240110	190000	8177751000	47500	47500	47500	47500	0
162	20240110	185900	8177751000	47500	47500	47500	47500	0
163	20240110	185800	8177751000	47500	47500	47500	47500	0
164	20240110	185700	8177751000	47500	47500	47500	47500	0
165	20240110	185600	8177751000	47500	47500	47500	47500	0
166	20240110	185500	8177751000	47500	47500	47500	47500	0
167	20240110	185400	8177751000	47500	47500	47500	47500	0
168	20240110	185300	8177751000	47500	47500	47500	47500	0
169	20240110	185200	8177751000	47500	47500	47500	47500	0
170	20240110	185100	8177751000	47500	47500	47500	47500	0
171	20240110	185000	8177751000	47500	47500	47500	47500	0
172	20240110	184900	8177751000	47500	47500	47500	47500	0
173	20240110	184800	8177751000	47500	47500	47500	47500	0
174	20240110	184700	8177751000	47500	47500	47500	47500	0
175	20240110	184600	8177751000	47500	47500	47500	47500	0
176	20240110	184500	8177751000	47500	47500	47500	47500	0
177	20240110	184400	8177751000	47500	47500	47500	47500	0
178	20240110	184300	8177751000	47500	47500	47500	47500	0
179	20240110	184200	8177751000	47500	47500	47500	47500	0
180	20240110	184100	8177751000	47500	47500	47500	47500	0
181	20240110	184000	8177751000	47500	47500	47500	47500	0
182	20240110	183900	8177751000	47500	47500	47500	47500	1682
183	20240110	183800	8177751000	47500	47500	47500	47500	0
184	20240110	183700	8177751000	47500	47500	47500	47500	0
185	20240110	183600	8177751000	47500	47500	47500	47500	0
186	20240110	183500	8177751000	47500	47500	47500	47500	0
187	20240110	183400	8177751000	47500	47500	47500	47500	0
188	20240110	183300	8177751000	47500	47500	47500	47500	0
189	20240110	183200	8177751000	47500	47500	47500	47500	0
190	20240110	183100	8177751000	47500	47500	47500	47500	0
191	20240110	183000	8177751000	47500	47500	47500	47500	0
192	20240110	182900	8177751000	47500	47500	47500	47500	0
193	20240110	182800	8177751000	47500	47500	47500	47500	0
194	20240110	182700	8177751000	47500	47500	47500	47500	0
195	20240110	182600	8177751000	47500	47500	47500	47500	0
196	20240110	182500	8177751000	47500	47500	47500	47500	0
197	20240110	182400	8177751000	47500	47500	47500	47500	0
198	20240110	182300	8177751000	47500	47500	47500	47500	0
199	20240110	182200	8177751000	47500	47500	47500	47500	0
200	20240110	182100	8177751000	47500	47500	47500	47500	0
201	20240110	182000	8177751000	47500	47500	47500	47500	0
202	20240110	181900	8177751000	47500	47500	47500	47500	0
203	20240110	181800	8177751000	47500	47500	47500	47500	0
204	20240110	181700	8177751000	47500	47500	47500	47500	0
205	20240110	181600	8177751000	47500	47500	47500	47500	0
206	20240110	181500	8177751000	47500	47500	47500	47500	0
207	20240110	181400	8177751000	47500	47500	47500	47500	0
208	20240110	181300	8177751000	47500	47500	47500	47500	0
209	20240110	181200	8177751000	47500	47500	47500	47500	0
210	20240110	181100	8177751000	47500	47500	47500	47500	0
211	20240110	181000	8177751000	47500	47500	47500	47500	0
212	20240110	180900	8177751000	47500	47500	47500	47500	1682
213	20240110	180800	8177751000	47500	47500	47500	47500	0
214	20240110	180700	8177751000	47500	47500	47500	47500	0
215	20240110	180600	8177751000	47500	47500	47500	47500	0
216	20240110	180500	8177751000	47500	47500	47500	47500	0
217	20240110	180400	8177751000	47500	47500	47500	47500	0
218	20240110	180300	8177751000	47500	47500	47500	47500	0
219	20240110	180200	8177751000	47500	47500	47500	47500	0
220	20240110	180100	8177751000	47500	47500	47500	47500	0
221	20240110	180000	8177751000	47500	47500	47500	47500	0
222	20240110	175900	8177751000	47500	47500	47500	47500	0
223	20240110	175800	8177751000	47500	47500	47500	47500	0
224	20240110	175700	8177751000	47500	47500	47500	47500	0
225	20240110	175600	8177751000	47500	47500	47500	47500	0
226	20240110	175500	8177751000	47500	47500	47500	47500	0
227	20240110	175400	8177751000	47500	47500	47500	47500	0
228	20240110	175300	8177751000	47500	47500	47500	47500	0
229	20240110	175200	8177751000	47500	47500	47500	47500	0
230	20240110	175100	8177751000	47500	47500	47500	47500	0
231	20240110	175000	8177751000	47500	47500	47500	47500	0
232	20240110	174900	8177751000	47500	47500	47500	47500	0
233	20240110	174800	8177751000	47500	47500	47500	47500	0
234	20240110	174700	8177751000	47500	47500	47500	47500	0
235	20240110	174600	8177751000	47500	47500	47500	47500	0
236	20240110	174500	8177751000	47500	47500	47500	47500	0
237	20240110	174400	8177751000	47500	47500	47500	47500	0
238	20240110	174300	8177751000	47500	47500	47500	47500	0
239	20240110	174200	8177751000	47500	47500	47500	47500	0
240	20240110	174100	8177751000	47500	47500	47500	47500	0
241	20240110	174000	8177751000	47500	47500	47500	47500	0
242	20240110	173900	8177751000	47500	47500	47500	47500	1682
243	20240110	173800	8177751000	47500	47500	47500	47500	0
244	20240110	173700	8177751000	47500	47500	47500	47500	0
245	20240110	173600	8177751000	47500	47500	47500	47500	0
246	20240110	173500	8177751000	47500	47500	47500	47500	0
247	20240110	173400	8177751000	47500	47500	47500	47500	0
248	20240110	173300	8177751000	47500	47500	47500	47500	0
249	20240110	173200	8177751000	47500	47500	47500	47500	0
250	20240110	173100	8177751000	47500	47500	47500	47500	0
251	20240110	173000	8177751000	47500	47500	47500	47500	0
252	20240110	172900	8177751000	47500	47500	47500	47500	0
253	20240110	172800	8177751000	47500	47500	47500	47500	0
254	20240110	172700	8177751000	47500	47500	47500	47500	0
255	20240110	172600	8177751000	47500	47500	47500	47500	0
256	20240110	172500	8177751000	47500	47500	47500	47500	0
257	20240110	172400	8177751000	47500	47500	47500	47500	0
258	20240110	172300	8177751000	47500	47500	47500	47500	0
259	20240110	172200	8177751000	47500	47500	47500	47500	0
260	20240110	172100	8177751000	47500	47500	47500	47500	0
261	20240110	172000	8177751000	47500	47500	47500	47500	0
262	20240110	171900	8177751000	47500	47500	47500	47500	0
263	20240110	171800	8177751000	47500	47500	47500	47500	0
264	20240110	171700	8177751000	47500	47500	47500	47500	0
265	20240110	171600	8177751000	47500	47500	47500	47500	0
266	20240110	171500	8177751000	47500	47500	47500	47500	0
267	20240110	171400	8177751000	47500	47500	47500	47500	0
268	20240110	171300	8177751000	47500	47500	47500	47500	0
269	20240110	171200	8177751000	47500	47500	47500	47500	0
270	20240110	171100	8177751000	47500	47500	47500	47500	0
271	20240110	171000	8177751000	47500	47500	47500	47500	0
272	20240110	170900	8177751000	47500	47500	47500	47500	1682
273	20240110	170800	8177751000	47500	47500	47500	47500	0
274	20240110	170700	8177751000	47500	47500	47500	47500	0
275	20240110	170600	8177751000	47500	47500	47500	47500	0
276	20240110	170500	8177751000	47500	47500	47500	47500	0
277	20240110	170400	8177751000	47500	47500	47500	47500	0
278	20240110	170300	8177751000	47500	47500	47500	47500	0
279	20240110	170200	8177751000	47500	47500	47500	47500	0
280	20240110	170100	8177751000	47500	47500	47500	47500	0
281	20240110	170000	8177751000	47500	47500	47500	47500	0
282	20240110	165900	8177751000	47500	47500	47500	47500	0
283	20240110	165800	8177751000	47500	47500	47500	47500	0
284	20240110	165700	8177751000	47500	47500	47500	47500	0
285	20240110	165600	8177751000	47500	47500	47500	47500	0
286	20240110	165500	8177751000	47500	47500	47500	47500	0
287	20240110	165400	8177751000	47500	47500	47500	47500	0
288	20240110	165300	8177751000	47500	47500	47500	47500	0
289	20240110	165200	8177751000	47500	47500	47500	47500	0
290	20240110	165100	8177751000	47500	47500	47500	47500	0
291	20240110	165000	8177751000	47500	47500	47500	47500	0
292	20240110	164900	8177751000	47500	47500	47500	47500	0
293	20240110	164800	8177751000	47500	47500	47500	47500	0
294	20240110	164700	8177751000	47500	47500	47500	47500	0
295	20240110	164600	8177751000	47500	47500	47500	47500	0
296	20240110	164500	8177751000	47500	47500	47500	47500	0
297	20240110	164400	8177751000	47500	47500	47500	47500	0
298	20240110	164300	8177751000	47500	47500	47500	47500	0
299	20240110	164200	8177751000	47500	47500	47500	47500	0
300	20240110	164100	8177751000	47500	47500	47500	47500	0
301	20240110	164000	8177751000	47500	47500	47500	47500	0
302	20240110	163900	8177751000	47500	47500	47500	47500	1682
303	20240110	163800	8177751000	47500	47500	47500	47500	0
304	20240110	163700	8177751000	47500	47500	47500	47500	0
305	20240110	163600	8177751000	47500	47500	47500	47500	0
306	20240110	163500	8177751000	47500	47500	47500	47500	0
307	20240110	163400	8177751000	47500	47500	47500	47500	0
308	20240110	163300	8177751000	47500	47500	47500	47500	0
309	20240110	163200	8177751000	47500	47500	47500	47500	0
310	20240110	163100	8177751000	47500	47500	47500	47500	0
311	20240110	163000	8177751000	47500	47500	47500	47500	0
312	20240110	162900	8177751000	47500	47500	47500	47500	0
313	20240110	162800	8177751000	47500	47500	47500	47500	0
314	20240110	162700	8177751000	47500	47500	47500	47500	0
315	20240110	162600	8177751000	47500	47500	47500	47500	0
316	20240110	162500	8177751000	47500	47500	47500	47500	0
317	20240110	162400	8177751000	47500	47500	47500	47500	0
318	20240110	162300	8177751000	47500	47500	47500	47500	0
319	20240110	162200	8177751000	47500	47500	47500	47500	0
320	20240110	162100	8177751000	47500	47500	47500	47500	0
321	20240110	162000	8177751000	47500	47500	47500	47500	0
322	20240110	161900	8177751000	47500	47500	47500	47500	0
323	20240110	161800	8177751000	47500	47500	47500	47500	0
324	20240110	161700	8177751000	47500	47500	47500	47500	0
325	20240110	161600	8177751000	47500	47500	47500	47500	0
326	20240110	161500	8177751000	47500	47500	47500	47500	0
327	20240110	161400	8177751000	47500	47500	47500	47500	0
328	20240110	161300	8177751000	47500	47500	47500	47500	0
329	20240110	161200	8177751000	47500	47500	47500	47500	0
330	20240110	161100	8177751000	47500	47500	47500	47500	0
331	20240110	161000	8177751000	47500	47500	47500	47500	0
332	20240110	160900	8177751000	47500	47500	47500	47500	1682
333	20240110	160800	8177751000	47500	47500	47500	47500	0
334	20240110	160700	8177751000	47500	47500	47500	47500	0
335	20240110	160600	8177751000	47500	47500	47500	47500	0
336	20240110	160500	8177751000	47500	47500	47500	47500	0
337	20240110	160400	8177751000	47500	47500	47500	47500	0
338	20240110	160300	8177751000	47500	47500	47500	47500	0
339	20240110	160200	8177751000	47500	47500	47500	47500	0
340	20240110	160100	8177751000	47500	47500	47500	47500	0
341	20240110	160000	8177751000	47500	47500	47500	47500	0
342	20240110	155900	8177751000	47500	47500	47500	47500	0
343	20240110	155800	8177751000	47500	47500	47500	47500	0
344	20240110	155700	8177751000	47500	47500	47500	47500	0
345	20240110	155600	8177751000	47500	47500	47500	47500	0
346	20240110	155500	8177751000	47500	47500	47500	47500	0
347	20240110	155400	8177751000	47500	47500	47500	47500	0
348	20240110	155300	8177751000	47500	47500	47500	47500	0
349	20240110	155200	8177751000	47500	47500	47500	47500	0
350	20240110	155100	8177751000	47500	47500	47500	47500	0
351	20240110	155000	8177751000	47500	47500	47500	47500	0
352	20240110	154900	8177751000	47500	47500	47500	47500	0
353	20240110	154800	8177751000	47500	47500	47500	47500	0
354	20240110	154700	8177751000	47500	47500	47500	47500	0
355	20240110	154600	8177751000	47500	47500	47500	47500	0
356	20240110	154500	8177751000	47500	47500	47500	47500	0
357	20240110	154400	8177751000	47500	47500	47500	47500	0
358	20240110	154300	8177751000	47500	47500	47500	47500	0
359	20240110	154200	8177751000	47500	47500	47500	47500	0
360	20240110	154100	8177751000	47500	47500	47500	47500	0
361	20240110	154000	8177751000	47500	47500	47500	47500	0
362	20240110	153900	8177751000	47500	47500	47500	47500	1682
363	20240110	153800	8177751000	47500	47500	47500	47500	0
364	20240110	153700	8177751000	47500	47500	47500	47500	0
365	20240110	153600	8177751000	47500	47500	47500	47500	0
366	20240110	153500	8177751000	47500	47500	47500	47500	0
367	20240110	153400	8177751000	47500	47500	47500	47500	0
368	20240110	153300	8177751000	47500	47500	47500	47500	0
369	20240110	153200	8177751000	47500	47500	47500	47500	0
370	20240110	153100	8177751000	47500	47500	47500	47500	0
371	20240110	153000	8177751000	47500	47500	47500	47500	1682
372	20240110	152900	8097856000	47350	47350	47350	47350	0
373	20240110	152800	8097856000	47350	47350	47350	47350	0
374	20240110	152700	8097856000	47350	47350	47350	47350	0
375	20240110	152600	8097856000	47350	47350	47350	47350	0
376	20240110	152500	8097856000	47350	47350	47350	47350	0
377	20240110	152400	8097856000	47350	47350	47350	47350	0
378	20240110	152300	8097856000	47350	47350	47350	47350	0
379	20240110	152200	8097856000	47350	47350	47350	47350	0
380	20240110	152100	8097856000	47350	47350	47350	47350	0
381	20240110	152000	8097856000	47350	47350	47350	47350	0
382	20240110	151900	8097856000	47350	47400	47400	47350	261
383	20240110	151800	8085485350	47400	47450	47450	47400	238
384	20240110	151700	8074202350	47450	47400	47500	47400	67
385	20240110	151600	8071024150	47400	47450	47450	47400	71
386	20240110	151500	8067657800	47500	47450	47500	47450	300
387	20240110	151400	8053418550	47500	47550	47550	47500	147
388	20240110	151300	8046435550	47500	47500	47550	47450	161
389	20240110	151200	8038788400	47450	47400	47500	47400	289
390	20240110	151100	8025074400	47400	47350	47400	47350	113
391	20240110	151000	8019718350	47400	47350	47450	47350	242
392	20240110	150900	8008246750	47400	47400	47400	47400	60
393	20240110	150800	8005402750	47400	47400	47450	47350	444
394	20240110	150700	7984358000	47450	47450	47450	47400	530
395	20240110	150600	7959227000	47450	47400	47450	47400	228
396	20240110	150500	7948419450	47450	47500	47500	47450	400
397	20240110	150400	7929435000	47550	47500	47550	47500	20
398	20240110	150300	7928484950	47600	47500	47600	47500	140
399	20240110	150200	7921821050	47600	47600	47600	47400	46
400	20240110	150100	7919631650	47350	47600	47600	47350	46
401	20240110	150000	7917453300	47300	47600	47650	47300	1078
402	20240110	145900	7866341250	47700	47600	47700	47600	131
403	20240110	145800	7860094050	47550	47600	47700	47550	316
404	20240110	145700	7845057100	47700	47550	47700	47550	14
405	20240110	145600	7844391250	47700	47650	47700	47550	359
406	20240110	145500	7827297200	47650	47700	47700	47650	50
407	20240110	145400	7824912350	47700	47650	47700	47650	316
408	20240110	145300	7809852750	47700	47650	47700	47650	348
409	20240110	145200	7793266950	47650	47600	47650	47600	131
410	20240110	145100	7787025050	47600	47650	47750	47600	405
411	20240110	145000	7767717550	47750	47550	47750	47550	391
412	20240110	144900	7749078800	47550	47550	47550	47500	143
413	20240110	144800	7742281050	47550	47600	47600	47550	106
414	20240110	144700	7737240100	47600	47700	47700	47600	888
415	20240110	144600	7694950450	47700	47750	47750	47700	352
416	20240110	144500	7678144600	47750	47700	47750	47700	33
417	20240110	144400	7676569400	47700	47750	47750	47700	560
418	20240110	144300	7649857350	47750	47700	47750	47700	85
419	20240110	144200	7645802550	47700	47700	47700	47700	286
420	20240110	144100	7632160350	47700	47550	47700	47550	548
421	20240110	144000	7606049400	47550	47550	47550	47550	78
422	20240110	143900	7602340500	47600	47550	47650	47550	387
423	20240110	143800	7583914750	47500	47500	47500	47450	285
424	20240110	143700	7570379750	47400	47400	47400	47400	51
425	20240110	143600	7567962350	47400	47400	47450	47400	322
426	20240110	143500	7552699300	47400	47500	47500	47400	26
427	20240110	143400	7551464400	47500	47400	47500	47400	149
428	20240110	143300	7544395400	47400	47400	47450	47400	104
429	20240110	143200	7539465550	47300	47350	47350	47250	757
430	20240110	143100	7503656400	47400	47400	47400	47400	413
431	20240110	143000	7484080200	47400	47350	47400	47350	115
432	20240110	142900	7478629300	47350	47400	47400	47350	142
433	20240110	142800	7471899500	47400	47350	47500	47350	63
434	20240110	142700	7468914500	47300	47350	47450	47300	99
435	20240110	142600	7464226000	47350	47400	47450	47200	601
436	20240110	142500	7435753350	47400	47500	47500	47400	494
437	20240110	142400	7412325850	47450	47400	47500	47400	231
438	20240110	142300	7401358050	47450	47550	47550	47450	171
439	20240110	142200	7393239750	47400	47600	47600	47400	615
440	20240110	142100	7364013550	47650	47600	47650	47550	178
441	20240110	142000	7355544350	47600	47600	47650	47550	306
442	20240110	141900	7340969200	47600	47600	47650	47600	334
443	20240110	141800	7325054700	47650	47650	47650	47650	5
444	20240110	141700	7324816450	47650	47700	47700	47600	39
445	20240110	141600	7322959150	47700	47600	47700	47600	425
446	20240110	141500	7302703200	47650	47650	47650	47600	113
447	20240110	141400	7297319250	47650	47700	47700	47600	426
448	20240110	141300	7277021850	47700	47700	47700	47650	261
449	20240110	141200	7264575450	47700	47400	47700	47400	1006
450	20240110	141100	7216671350	47400	47400	47500	47400	130
451	20240110	141000	7210509250	47400	47400	47450	47400	206
452	20240110	140900	7200741300	47400	47350	47400	47350	22
453	20240110	140800	7199699000	47350	47350	47450	47350	222
454	20240110	140700	7189176600	47400	47150	47400	47150	40
455	20240110	140600	7187280850	47050	47550	47550	46800	2474
456	20240110	140500	7070643000	47550	47600	47650	47550	436
457	20240110	140400	7049888450	47600	47550	47600	47550	3
458	20240110	140300	7049745750	47550	47550	47600	47500	505
459	20240110	140200	7025735050	47550	47500	47650	47500	1012
460	20240110	140100	6977625100	47500	47100	47500	47100	1224
461	20240110	140000	6919684850	47150	47100	47200	47100	81
462	20240110	135900	6915863750	47100	47200	47200	47100	269
463	20240110	135800	6903174200	47200	47200	47200	47200	351
464	20240110	135700	6886607000	47250	47300	47300	47250	307
465	20240110	135600	6872095600	47250	47300	47300	47200	144
466	20240110	135500	6865287450	47300	47300	47350	47300	260
467	20240110	135400	6852989400	47300	47200	47350	47200	471
468	20240110	135300	6830741300	47150	47000	47200	47000	2332
469	20240110	135200	6720912000	47000	47000	47000	47000	17
470	20240110	135100	6720113000	47000	47000	47000	47000	746
471	20240110	135000	6685051000	47050	47050	47100	47050	14
472	20240110	134900	6684392200	47100	47000	47100	47000	1046
473	20240110	134800	6635192500	47000	46950	47000	46950	140
474	20240110	134700	6628618250	46900	46900	46950	46900	392
475	20240110	134600	6610233150	46900	46850	46900	46850	82
476	20240110	134500	6606387500	46850	46900	46900	46850	95
477	20240110	134400	6601935900	46900	46900	46900	46900	8
478	20240110	134300	6601560700	46850	46900	46900	46850	125
479	20240110	134200	6595698400	46900	46900	46900	46900	90
480	20240110	134100	6591477400	46900	47000	47000	46900	122
481	20240110	134000	6585755050	47000	46900	47000	46900	297
482	20240110	133900	6571810450	46900	46900	46900	46850	152
483	20240110	133800	6564681700	46900	46850	46900	46850	30
484	20240110	133700	6563276150	46850	46850	46850	46850	218
485	20240110	133600	6553062850	46850	46800	46850	46800	77
486	20240110	133500	6549458650	46800	46850	46850	46800	100
487	20240110	133400	6544773900	46850	46800	46850	46800	46
488	20240110	133300	6542620600	46900	46700	46950	46700	2832
489	20240110	133200	6410029300	46700	46650	46700	46650	104
490	20240110	133100	6405176450	46650	46700	46700	46650	152
491	20240110	133000	6398085100	46700	46700	46700	46650	74
492	20240110	132900	6394630850	46700	46650	46700	46600	244
493	20240110	132800	6383247150	46600	46650	46650	46600	120
494	20240110	132700	6377652300	46600	46600	46600	46550	158
495	20240110	132600	6370289950	46600	46550	46600	46550	125
496	20240110	132500	6364470150	46550	46500	46550	46500	185
497	20240110	132400	6355860950	46500	46450	46550	46450	23
498	20240110	132300	6354791950	46550	46500	46550	46500	96
499	20240110	132200	6350323450	46550	46500	46550	46500	161
500	20240110	132100	6342833900	46500	46400	46500	46350	288
501	20240110	132000	6329460850	46450	46450	46450	46350	563
502	20240110	131900	6303350900	46450	46450	46450	46450	7
503	20240110	131800	6303025750	46400	46400	46450	46400	237
504	20240110	131700	6292023950	46400	46450	46450	46400	364
505	20240110	131600	6275132200	46450	46450	46450	46400	112
506	20240110	131500	6269932300	46400	46400	46450	46400	559
507	20240110	131400	6243993700	46400	46400	46400	46350	162
508	20240110	131300	6236479950	46400	46400	46400	46350	310
509	20240110	131200	6222103700	46400	46400	46450	46400	391
510	20240110	131100	6203960800	46450	46500	46500	46450	420
511	20240110	131000	6184451750	46450	46500	46500	46450	24
512	20240110	130900	6183336250	46500	46500	46500	46500	103
513	20240110	130800	6178546750	46500	46500	46500	46500	9
514	20240110	130700	6178128250	46500	46500	46550	46500	603
515	20240110	130600	6150088450	46500	46500	46500	46500	16
516	20240110	130500	6149344450	46550	46500	46550	46500	60
517	20240110	130400	6146553950	46500	46550	46550	46500	40
518	20240110	130300	6144693450	46500	46550	46650	46500	268
519	20240110	130200	6132219150	46500	46600	46600	46500	171
520	20240110	130100	6124260250	46600	46650	46700	46600	248
521	20240110	130000	6112688700	46650	46500	46650	46500	1012
522	20240110	125900	6065580050	46500	46650	46700	46500	371
523	20240110	125800	6048295250	46650	46600	46650	46500	546
524	20240110	125700	6022830450	46500	46600	46700	46500	200
525	20240110	125600	6013509750	46600	46650	46650	46600	285
526	20240110	125500	6000222050	46600	46600	46600	46600	37
527	20240110	125400	5998497850	46600	46600	46600	46400	1224
528	20240110	125300	5941643000	46600	46600	46600	46600	182
529	20240110	125200	5933161800	46550	46550	46550	46550	347
530	20240110	125100	5917008950	46550	46550	46550	46550	69
531	20240110	125000	5913797000	46550	46600	46600	46500	187
532	20240110	124900	5905097100	46550	46550	46600	46550	223
533	20240110	124800	5894710400	46450	46450	46450	46450	264
534	20240110	124700	5882447600	46450	46550	46550	46450	308
535	20240110	124600	5868117450	46550	46450	46550	46450	198
536	20240110	124500	5858906000	46450	46450	46450	46400	375
537	20240110	124400	5841504750	46450	46350	46450	46350	455
538	20240110	124300	5820406700	46400	46400	46400	46350	328
539	20240110	124200	5805187550	46400	46450	46450	46350	61
540	20240110	124100	5802357150	46350	46500	46550	46350	315
541	20240110	124000	5787739350	46550	46500	46550	46300	575
542	20240110	123900	5761063400	46400	46350	46400	46300	233
543	20240110	123800	5750263450	46350	46350	46350	46300	252
544	20240110	123700	5738583600	46350	46350	46350	46300	260
545	20240110	123600	5726539200	46350	46550	46550	46350	486
546	20240110	123500	5704001950	46550	46500	46550	46500	215
547	20240110	123400	5693995200	46600	46550	46600	46350	1840
548	20240110	123300	5608538950	46550	46600	46600	46550	343
549	20240110	123200	5592566250	46600	46600	46650	46600	41
550	20240110	123100	5590655350	46600	46650	46650	46600	79
551	20240110	123000	5586973800	46650	46650	46650	46650	196
552	20240110	122900	5577830400	46650	46650	46650	46500	50
553	20240110	122800	5575498650	46500	46650	46650	46500	27
554	20240110	122700	5574241650	46450	46650	46700	46450	402
555	20240110	122600	5555523850	46650	46600	46700	46500	452
556	20240110	122500	5534489950	46600	46600	46600	46550	9
557	20240110	122400	5534070600	46500	46500	46500	46450	360
558	20240110	122300	5517342600	46500	46500	46650	46450	239
559	20240110	122200	5506230950	46450	46550	46550	46450	372
560	20240110	122100	5488931650	46550	46700	46700	46550	600
561	20240110	122000	5460996750	46600	46600	46600	46600	33
562	20240110	121900	5459458950	46600	46600	46600	46600	156
563	20240110	121800	5452189350	46600	46600	46600	46600	18
564	20240110	121700	5451350550	46600	46550	46600	46550	12
565	20240110	121600	5450791800	46550	46500	46550	46500	87
566	20240110	121500	5446745500	46450	46500	46500	46450	390
567	20240110	121400	5428617650	46500	46550	46550	46500	265
568	20240110	121300	5416293150	46500	46550	46550	46500	959
569	20240110	121200	5371671850	46600	46600	46600	46600	14
570	20240110	121100	5371019450	46600	46650	46650	46550	224
571	20240110	121000	5360589850	46600	46600	46650	46600	327
572	20240110	120900	5345344200	46650	46800	46800	46600	295
573	20240110	120800	5331595500	46900	46900	46900	46650	37
574	20240110	120700	5329866700	46900	46850	46900	46600	2031
575	20240110	120600	5234952750	46950	46950	46950	46950	16
576	20240110	120500	5234201550	46800	46950	46950	46800	371
577	20240110	120400	5216814150	46950	46950	46950	46900	209
578	20240110	120300	5207003650	47000	46950	47000	46950	423
579	20240110	120200	5187127850	46950	46850	46950	46800	784
580	20240110	120100	5150386650	46800	46750	46800	46750	104
581	20240110	120000	5145520450	46750	46750	46750	46700	1172
582	20240110	115900	5090730950	46750	46700	46750	46700	191
583	20240110	115800	5081802500	46700	46700	46700	46700	9
584	20240110	115700	5081382200	46650	46700	46750	46650	561
585	20240110	115600	5055206600	46700	46700	46750	46700	221
586	20240110	115500	5044885650	46700	46700	46700	46650	16
587	20240110	115400	5044138550	46700	46700	46800	46650	426
588	20240110	115300	5024233000	46700	46800	46800	46700	418
589	20240110	115200	5004693250	46850	46800	46850	46750	203
590	20240110	115100	4995193650	46800	46750	46800	46750	109
591	20240110	115000	4990094650	46750	46650	46750	46650	87
592	20240110	114900	4986032400	46650	46650	46650	46650	42
593	20240110	114800	4984073100	46700	46650	46700	46650	613
594	20240110	114700	4955475950	46650	46650	46650	46600	533
595	20240110	114600	4930612000	46650	46650	46650	46600	462
596	20240110	114500	4909059800	46650	46450	46650	46450	3487
597	20240110	114400	4746895250	46500	46600	46600	46450	3517
598	20240110	114300	4583360200	46600	46550	46600	46500	1342
599	20240110	114200	4520921550	46550	46550	46600	46500	1394
600	20240110	114100	4456077800	46550	46600	46600	46500	1193
601	20240110	114000	4400576200	46600	46550	46600	46550	805
602	20240110	113900	4363095300	46600	46800	46800	46500	2834
603	20240110	113800	4230966600	46800	46800	46800	46700	121
604	20240110	113700	4225306050	46800	46700	46800	46700	619
605	20240110	113600	4196392450	46700	46750	46750	46700	895
606	20240110	113500	4154558700	46750	46800	46800	46750	531
607	20240110	113400	4129719500	46800	46850	46850	46800	142
608	20240110	113300	4123073600	46800	46850	46900	46800	642
609	20240110	113200	4093009900	46850	47000	47000	46850	151
610	20240110	113100	4085928750	46850	47000	47000	46850	474
611	20240110	113000	4063686950	47000	46850	47000	46850	44
612	20240110	112900	4061622250	46800	46800	46900	46800	388
613	20240110	112800	4043457100	46800	46950	46950	46800	2786
614	20240110	112700	3913018400	46950	46950	46950	46900	361
615	20240110	112600	3896084350	47000	47050	47200	46900	1471
616	20240110	112500	3826974300	47050	47100	47100	47050	269
617	20240110	112400	3814317600	47050	47100	47100	47050	120
618	20240110	112300	3808668350	47100	47100	47100	47100	40
619	20240110	112200	3806784350	47050	47050	47100	47050	251
620	20240110	112100	3794974500	47050	47050	47100	47050	32
621	20240110	112000	3793467900	47050	47050	47050	47000	108
622	20240110	111900	3788389050	47050	47050	47050	47000	33
623	20240110	111800	3786837400	47050	47250	47250	47050	943
624	20240110	111700	3742406550	47250	47250	47250	47250	15
625	20240110	111600	3741697800	47200	47200	47200	47150	108
626	20240110	111500	3736601650	47100	47000	47100	47000	346
627	20240110	111400	3720305250	47000	47100	47100	47000	316
628	20240110	111300	3705447450	47100	47000	47200	46950	377
629	20240110	111200	3687720350	46950	47100	47100	46950	1701
630	20240110	111100	3607756700	47100	47150	47150	47050	665
631	20240110	111000	3576433850	47200	47300	47300	47200	17
632	20240110	110900	3575630350	47350	47450	47450	47100	1104
633	20240110	110800	3523539400	47450	47250	47450	47150	690
634	20240110	110700	3490950200	47250	47150	47250	47150	1315
635	20240110	110600	3428922150	47200	47150	47200	47150	137
636	20240110	110500	3422462550	47150	47150	47150	47150	178
637	20240110	110400	3414069850	47100	47150	47150	47100	248
638	20240110	110300	3402377650	47150	47200	47200	47150	153
639	20240110	110200	3395162350	47200	47200	47200	47200	250
640	20240110	110100	3383362350	47200	47300	47300	47200	985
641	20240110	110000	3336815450	47300	47250	47300	47250	533
642	20240110	105900	3311629550	47250	47250	47250	47250	1
643	20240110	105800	3311582300	47250	47200	47250	47200	84
644	20240110	105700	3307613400	47200	47200	47200	47200	60
645	20240110	105600	3304781400	47200	47250	47250	47200	21
646	20240110	105500	3303789650	47200	47300	47300	47200	692
647	20240110	105400	3271100350	47300	47400	47450	47300	976
648	20240110	105300	3224896600	47400	47450	47450	47400	153
649	20240110	105200	3217642950	47450	47450	47450	47450	75
650	20240110	105100	3214084200	47450	47450	47450	47400	374
651	20240110	105000	3196345450	47450	47500	47500	47450	35
652	20240110	104900	3194683500	47500	47500	47500	47500	26
653	20240110	104800	3193448500	47450	47450	47450	47450	10
654	20240110	104700	3192974000	47400	47400	47450	47400	316
655	20240110	104600	3177995300	47350	47450	47450	47350	30
656	20240110	104500	3176572800	47350	47550	47550	47350	1148
657	20240110	104400	3122066050	47550	47600	47600	47550	100
658	20240110	104300	3117310950	47550	47600	47650	47500	359
659	20240110	104200	3100241200	47650	47600	47650	47600	56
660	20240110	104100	3097575300	47650	47650	47650	47650	105
661	20240110	104000	3092572050	47650	47600	47700	47600	29
662	20240110	103900	3091190200	47600	47700	47700	47600	55
663	20240110	103800	3088566800	47700	47600	47700	47550	874
664	20240110	103700	3046936050	47600	47600	47700	47600	230
665	20240110	103600	3035978050	47700	47800	47800	47700	866
666	20240110	103500	2994590850	47800	47750	47800	47750	29
667	20240110	103400	2993205800	47750	47700	47750	47700	283
668	20240110	103300	2979692750	47700	47700	47700	47600	292
669	20240110	103200	2965786400	47700	47650	47700	47650	239
670	20240110	103100	2954394000	47700	47700	47700	47700	32
671	20240110	103000	2952867600	47650	47650	47650	47650	50
672	20240110	102900	2950485100	47650	47650	47650	47650	15
673	20240110	102800	2949770350	47750	47700	47750	47600	384
674	20240110	102700	2931472250	47800	47700	47800	47650	64
675	20240110	102600	2928419100	47650	47650	47650	47650	21
676	20240110	102500	2927418450	47650	47650	47650	47650	8
677	20240110	102400	2927037250	47650	47850	47900	47650	1043
678	20240110	102300	2877255950	47850	47700	47900	47700	758
679	20240110	102200	2841016550	47700	47700	47700	47700	61
680	20240110	102100	2838106850	47700	47700	47700	47650	473
681	20240110	102000	2815545250	47650	47700	47700	47650	121
682	20240110	101900	2809776650	47700	47700	47700	47700	298
683	20240110	101800	2795562050	47700	47750	47750	47600	523
684	20240110	101700	2770639350	47700	47550	47700	47550	307
685	20240110	101600	2756014250	47450	47400	47550	47400	245
686	20240110	101500	2744382200	47400	47500	47500	47400	155
687	20240110	101400	2737029700	47500	47500	47500	47500	110
688	20240110	101300	2731804700	47500	47300	47500	47300	736
689	20240110	101200	2696916800	47250	47250	47250	47250	15
690	20240110	101100	2696208050	47250	47250	47250	47200	303
691	20240110	101000	2681891650	47250	47250	47250	47250	1
692	20240110	100900	2681844400	47400	47200	47400	47150	958
693	20240110	100800	2636610100	47200	47200	47250	47200	24
694	20240110	100700	2635477000	47250	47250	47250	47200	75
695	20240110	100600	2631934650	47400	47400	47400	47100	1030
696	20240110	100500	2583371050	47400	47500	47600	47400	194
697	20240110	100400	2574146000	47500	47500	47600	47450	301
698	20240110	100300	2559845050	47500	47550	47550	47350	115
699	20240110	100200	2554380600	47250	47200	47500	47200	1101
700	20240110	100100	2502203650	47100	47200	47200	47100	89
701	20240110	100000	2498011550	47200	46700	47250	46700	948
702	20240110	095900	2453423550	46700	46850	46900	46700	1865
703	20240110	095800	2366198050	46850	46900	46900	46850	663
704	20240110	095700	2335131750	46900	46950	46950	46900	960
705	20240110	095600	2290088800	47000	46950	47000	46950	288
706	20240110	095500	2276556950	46950	47000	47000	46950	101
707	20240110	095400	2271814650	47000	47000	47000	46950	279
708	20240110	095300	2258704850	47000	47100	47100	47000	1031
709	20240110	095200	2210211350	47100	47050	47100	47000	601
710	20240110	095100	2181942050	47050	47050	47100	47050	939
711	20240110	095000	2137722150	47050	47150	47150	47050	107
712	20240110	094900	2132685400	47250	47250	47250	47250	2
713	20240110	094800	2132590900	47250	47150	47300	46850	2387
714	20240110	094700	2020418550	47100	47100	47100	47100	0
715	20240110	094600	2020418550	47100	47150	47150	47100	377
716	20240110	094500	2002661100	47100	47150	47150	47100	28
717	20240110	094400	2001341900	47100	47350	47350	47100	609
718	20240110	094300	1972605450	47300	47400	47400	47300	196
719	20240110	094200	1963333550	47300	47450	47450	47300	350
720	20240110	094100	1946757200	47450	47200	47450	47200	1118
721	20240110	094000	1893889500	47150	47150	47150	47100	284
722	20240110	093900	1880508250	47150	47300	47300	47100	357
723	20240110	093800	1863662450	47200	47300	47400	47200	1166
724	20240110	093700	1808535350	47300	47150	47450	47150	324
725	20240110	093600	1793209950	47200	47100	47200	47100	104
726	20240110	093500	1788308000	47100	47200	47200	47100	102
727	20240110	093400	1783498600	47200	46950	47250	46900	1055
728	20240110	093300	1733806950	47000	47100	47100	46950	1842
729	20240110	093200	1647204000	47100	47000	47250	47000	1385
730	20240110	093100	1582017400	47050	47200	47250	47000	2033
731	20240110	093000	1486299300	47250	47300	47300	47200	595
732	20240110	092900	1458179250	47400	47250	47400	47150	555
733	20240110	092800	1431954150	47250	47500	47550	47250	666
734	20240110	092700	1400398950	47550	47500	47550	47500	122
735	20240110	092600	1394598400	47500	47500	47600	47500	127
736	20240110	092500	1388558350	47500	47550	47550	47500	497
737	20240110	092400	1364945800	47550	47700	47700	47550	233
738	20240110	092300	1353842200	47700	47800	47850	47700	292
739	20240110	092200	1339895800	47800	47900	47950	47800	325
740	20240110	092100	1324329500	47900	48000	48000	47800	419
741	20240110	092000	1304270950	48050	48250	48250	48050	194
742	20240110	091900	1294931700	48250	48150	48250	48150	968
743	20240110	091800	1248272500	48150	48100	48200	48100	395
744	20240110	091700	1229256400	48150	47750	48200	47750	1564
745	20240110	091600	1154297600	47750	47750	47750	47550	310
746	20240110	091500	1139528400	47600	47800	47900	47600	484
747	20240110	091400	1116382700	47800	47700	47900	47500	870
748	20240110	091300	1074779050	47700	47650	47750	47450	584
749	20240110	091200	1046943250	47650	47600	47800	47600	1012
750	20240110	091100	998648900	47600	47400	47600	47200	458
751	20240110	091000	976923750	47400	47200	47400	47050	872
752	20240110	090900	935785050	47200	47250	47350	47150	748
753	20240110	090800	900415900	47250	47200	47250	47100	537
754	20240110	090700	875053400	47050	47000	47250	46850	457
755	20240110	090600	853560850	47200	46950	47350	46650	2352
756	20240110	090500	743486800	46950	47250	47400	46900	4681
757	20240110	090400	523022150	47250	47250	47400	47200	564
758	20240110	090300	496382050	47200	47500	47600	47200	3216
759	20240110	090200	344221150	47450	47300	47800	47200	2137
760	20240110	090100	243214100	47300	47550	47750	47300	2149
761	20240110	090000	141163750	47750	47900	47900	47500	2943