KissMeData/456040/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	214200	2269583200	96000	96000	96000	96000	258
3	20240118	214100	2269583200	96000	96000	96000	96000	0
4	20240118	214000	2269583200	96000	96000	96000	96000	0
5	20240118	213900	2269583200	96000	96000	96000	96000	0
6	20240118	213800	2269583200	96000	96000	96000	96000	0
7	20240118	213700	2269583200	96000	96000	96000	96000	0
8	20240118	213600	2269583200	96000	96000	96000	96000	0
9	20240118	213500	2269583200	96000	96000	96000	96000	0
10	20240118	213400	2269583200	96000	96000	96000	96000	0
11	20240118	213300	2269583200	96000	96000	96000	96000	0
12	20240118	213200	2269583200	96000	96000	96000	96000	0
13	20240118	213100	2269583200	96000	96000	96000	96000	0
14	20240118	213000	2269583200	96000	96000	96000	96000	0
15	20240118	212900	2269583200	96000	96000	96000	96000	0
16	20240118	212800	2269583200	96000	96000	96000	96000	0
17	20240118	212700	2269583200	96000	96000	96000	96000	0
18	20240118	212600	2269583200	96000	96000	96000	96000	0
19	20240118	212500	2269583200	96000	96000	96000	96000	0
20	20240118	212400	2269583200	96000	96000	96000	96000	0
21	20240118	212300	2269583200	96000	96000	96000	96000	0
22	20240118	212200	2269583200	96000	96000	96000	96000	0
23	20240118	212100	2269583200	96000	96000	96000	96000	0
24	20240118	212000	2269583200	96000	96000	96000	96000	0
25	20240118	211900	2269583200	96000	96000	96000	96000	0
26	20240118	211800	2269583200	96000	96000	96000	96000	0
27	20240118	211700	2269583200	96000	96000	96000	96000	0
28	20240118	211600	2269583200	96000	96000	96000	96000	0
29	20240118	211500	2269583200	96000	96000	96000	96000	0
30	20240118	211400	2269583200	96000	96000	96000	96000	0
31	20240118	211300	2269583200	96000	96000	96000	96000	0
32	20240118	211200	2269583200	96000	96000	96000	96000	258
33	20240118	211100	2269583200	96000	96000	96000	96000	0
34	20240118	211000	2269583200	96000	96000	96000	96000	0
35	20240118	210900	2269583200	96000	96000	96000	96000	0
36	20240118	210800	2269583200	96000	96000	96000	96000	0
37	20240118	210700	2269583200	96000	96000	96000	96000	0
38	20240118	210600	2269583200	96000	96000	96000	96000	0
39	20240118	210500	2269583200	96000	96000	96000	96000	0
40	20240118	210400	2269583200	96000	96000	96000	96000	0
41	20240118	210300	2269583200	96000	96000	96000	96000	0
42	20240118	210200	2269583200	96000	96000	96000	96000	0
43	20240118	210100	2269583200	96000	96000	96000	96000	0
44	20240118	210000	2269583200	96000	96000	96000	96000	0
45	20240118	205900	2269583200	96000	96000	96000	96000	0
46	20240118	205800	2269583200	96000	96000	96000	96000	0
47	20240118	205700	2269583200	96000	96000	96000	96000	0
48	20240118	205600	2269583200	96000	96000	96000	96000	0
49	20240118	205500	2269583200	96000	96000	96000	96000	0
50	20240118	205400	2269583200	96000	96000	96000	96000	0
51	20240118	205300	2269583200	96000	96000	96000	96000	0
52	20240118	205200	2269583200	96000	96000	96000	96000	0
53	20240118	205100	2269583200	96000	96000	96000	96000	0
54	20240118	205000	2269583200	96000	96000	96000	96000	0
55	20240118	204900	2269583200	96000	96000	96000	96000	0
56	20240118	204800	2269583200	96000	96000	96000	96000	0
57	20240118	204700	2269583200	96000	96000	96000	96000	0
58	20240118	204600	2269583200	96000	96000	96000	96000	0
59	20240118	204500	2269583200	96000	96000	96000	96000	0
60	20240118	204400	2269583200	96000	96000	96000	96000	0
61	20240118	204300	2269583200	96000	96000	96000	96000	0
62	20240118	204200	2269583200	96000	96000	96000	96000	258
63	20240118	204100	2269583200	96000	96000	96000	96000	0
64	20240118	204000	2269583200	96000	96000	96000	96000	0
65	20240118	203900	2269583200	96000	96000	96000	96000	0
66	20240118	203800	2269583200	96000	96000	96000	96000	0
67	20240118	203700	2269583200	96000	96000	96000	96000	0
68	20240118	203600	2269583200	96000	96000	96000	96000	0
69	20240118	203500	2269583200	96000	96000	96000	96000	0
70	20240118	203400	2269583200	96000	96000	96000	96000	0
71	20240118	203300	2269583200	96000	96000	96000	96000	0
72	20240118	203200	2269583200	96000	96000	96000	96000	0
73	20240118	203100	2269583200	96000	96000	96000	96000	0
74	20240118	203000	2269583200	96000	96000	96000	96000	0
75	20240118	202900	2269583200	96000	96000	96000	96000	0
76	20240118	202800	2269583200	96000	96000	96000	96000	0
77	20240118	202700	2269583200	96000	96000	96000	96000	0
78	20240118	202600	2269583200	96000	96000	96000	96000	0
79	20240118	202500	2269583200	96000	96000	96000	96000	0
80	20240118	202400	2269583200	96000	96000	96000	96000	0
81	20240118	202300	2269583200	96000	96000	96000	96000	0
82	20240118	202200	2269583200	96000	96000	96000	96000	0
83	20240118	202100	2269583200	96000	96000	96000	96000	0
84	20240118	202000	2269583200	96000	96000	96000	96000	0
85	20240118	201900	2269583200	96000	96000	96000	96000	0
86	20240118	201800	2269583200	96000	96000	96000	96000	0
87	20240118	201700	2269583200	96000	96000	96000	96000	0
88	20240118	201600	2269583200	96000	96000	96000	96000	0
89	20240118	201500	2269583200	96000	96000	96000	96000	0
90	20240118	201400	2269583200	96000	96000	96000	96000	0
91	20240118	201300	2269583200	96000	96000	96000	96000	0
92	20240118	201200	2269583200	96000	96000	96000	96000	258
93	20240118	201100	2269583200	96000	96000	96000	96000	0
94	20240118	201000	2269583200	96000	96000	96000	96000	0
95	20240118	200900	2269583200	96000	96000	96000	96000	0
96	20240118	200800	2269583200	96000	96000	96000	96000	0
97	20240118	200700	2269583200	96000	96000	96000	96000	0
98	20240118	200600	2269583200	96000	96000	96000	96000	0
99	20240118	200500	2269583200	96000	96000	96000	96000	0
100	20240118	200400	2269583200	96000	96000	96000	96000	0
101	20240118	200300	2269583200	96000	96000	96000	96000	0
102	20240118	200200	2269583200	96000	96000	96000	96000	0
103	20240118	200100	2269583200	96000	96000	96000	96000	0
104	20240118	200000	2269583200	96000	96000	96000	96000	0
105	20240118	195900	2269583200	96000	96000	96000	96000	0
106	20240118	195800	2269583200	96000	96000	96000	96000	0
107	20240118	195700	2269583200	96000	96000	96000	96000	0
108	20240118	195600	2269583200	96000	96000	96000	96000	0
109	20240118	195500	2269583200	96000	96000	96000	96000	0
110	20240118	195400	2269583200	96000	96000	96000	96000	0
111	20240118	195300	2269583200	96000	96000	96000	96000	0
112	20240118	195200	2269583200	96000	96000	96000	96000	0
113	20240118	195100	2269583200	96000	96000	96000	96000	0
114	20240118	195000	2269583200	96000	96000	96000	96000	0
115	20240118	194900	2269583200	96000	96000	96000	96000	0
116	20240118	194800	2269583200	96000	96000	96000	96000	0
117	20240118	194700	2269583200	96000	96000	96000	96000	0
118	20240118	194600	2269583200	96000	96000	96000	96000	0
119	20240118	194500	2269583200	96000	96000	96000	96000	0
120	20240118	194400	2269583200	96000	96000	96000	96000	0
121	20240118	194300	2269583200	96000	96000	96000	96000	0
122	20240118	194200	2269583200	96000	96000	96000	96000	258
123	20240118	194100	2269583200	96000	96000	96000	96000	0
124	20240118	194000	2269583200	96000	96000	96000	96000	0
125	20240118	193900	2269583200	96000	96000	96000	96000	0
126	20240118	193800	2269583200	96000	96000	96000	96000	0
127	20240118	193700	2269583200	96000	96000	96000	96000	0
128	20240118	193600	2269583200	96000	96000	96000	96000	0
129	20240118	193500	2269583200	96000	96000	96000	96000	0
130	20240118	193400	2269583200	96000	96000	96000	96000	0
131	20240118	193300	2269583200	96000	96000	96000	96000	0
132	20240118	193200	2269583200	96000	96000	96000	96000	0
133	20240118	193100	2269583200	96000	96000	96000	96000	0
134	20240118	193000	2269583200	96000	96000	96000	96000	0
135	20240118	192900	2269583200	96000	96000	96000	96000	0
136	20240118	192800	2269583200	96000	96000	96000	96000	0
137	20240118	192700	2269583200	96000	96000	96000	96000	0
138	20240118	192600	2269583200	96000	96000	96000	96000	0
139	20240118	192500	2269583200	96000	96000	96000	96000	0
140	20240118	192400	2269583200	96000	96000	96000	96000	0
141	20240118	192300	2269583200	96000	96000	96000	96000	0
142	20240118	192200	2269583200	96000	96000	96000	96000	0
143	20240118	192100	2269583200	96000	96000	96000	96000	0
144	20240118	192000	2269583200	96000	96000	96000	96000	0
145	20240118	191900	2269583200	96000	96000	96000	96000	0
146	20240118	191800	2269583200	96000	96000	96000	96000	0
147	20240118	191700	2269583200	96000	96000	96000	96000	0
148	20240118	191600	2269583200	96000	96000	96000	96000	0
149	20240118	191500	2269583200	96000	96000	96000	96000	0
150	20240118	191400	2269583200	96000	96000	96000	96000	0
151	20240118	191300	2269583200	96000	96000	96000	96000	0
152	20240118	191200	2269583200	96000	96000	96000	96000	258
153	20240118	191100	2269583200	96000	96000	96000	96000	0
154	20240118	191000	2269583200	96000	96000	96000	96000	0
155	20240118	190900	2269583200	96000	96000	96000	96000	0
156	20240118	190800	2269583200	96000	96000	96000	96000	0
157	20240118	190700	2269583200	96000	96000	96000	96000	0
158	20240118	190600	2269583200	96000	96000	96000	96000	0
159	20240118	190500	2269583200	96000	96000	96000	96000	0
160	20240118	190400	2269583200	96000	96000	96000	96000	0
161	20240118	190300	2269583200	96000	96000	96000	96000	0
162	20240118	190200	2269583200	96000	96000	96000	96000	0
163	20240118	190100	2269583200	96000	96000	96000	96000	0
164	20240118	190000	2269583200	96000	96000	96000	96000	0
165	20240118	185900	2269583200	96000	96000	96000	96000	0
166	20240118	185800	2269583200	96000	96000	96000	96000	0
167	20240118	185700	2269583200	96000	96000	96000	96000	0
168	20240118	185600	2269583200	96000	96000	96000	96000	0
169	20240118	185500	2269583200	96000	96000	96000	96000	0
170	20240118	185400	2269583200	96000	96000	96000	96000	0
171	20240118	185300	2269583200	96000	96000	96000	96000	0
172	20240118	185200	2269583200	96000	96000	96000	96000	0
173	20240118	185100	2269583200	96000	96000	96000	96000	0
174	20240118	185000	2269583200	96000	96000	96000	96000	0
175	20240118	184900	2269583200	96000	96000	96000	96000	0
176	20240118	184800	2269583200	96000	96000	96000	96000	0
177	20240118	184700	2269583200	96000	96000	96000	96000	0
178	20240118	184600	2269583200	96000	96000	96000	96000	0
179	20240118	184500	2269583200	96000	96000	96000	96000	0
180	20240118	184400	2269583200	96000	96000	96000	96000	0
181	20240118	184300	2269583200	96000	96000	96000	96000	0
182	20240118	184200	2269583200	96000	96000	96000	96000	258
183	20240118	184100	2269583200	96000	96000	96000	96000	0
184	20240118	184000	2269583200	96000	96000	96000	96000	0
185	20240118	183900	2269583200	96000	96000	96000	96000	0
186	20240118	183800	2269583200	96000	96000	96000	96000	0
187	20240118	183700	2269583200	96000	96000	96000	96000	0
188	20240118	183600	2269583200	96000	96000	96000	96000	0
189	20240118	183500	2269583200	96000	96000	96000	96000	0
190	20240118	183400	2269583200	96000	96000	96000	96000	0
191	20240118	183300	2269583200	96000	96000	96000	96000	0
192	20240118	183200	2269583200	96000	96000	96000	96000	0
193	20240118	183100	2269583200	96000	96000	96000	96000	0
194	20240118	183000	2269583200	96000	96000	96000	96000	0
195	20240118	182900	2269583200	96000	96000	96000	96000	0
196	20240118	182800	2269583200	96000	96000	96000	96000	0
197	20240118	182700	2269583200	96000	96000	96000	96000	0
198	20240118	182600	2269583200	96000	96000	96000	96000	0
199	20240118	182500	2269583200	96000	96000	96000	96000	0
200	20240118	182400	2269583200	96000	96000	96000	96000	0
201	20240118	182300	2269583200	96000	96000	96000	96000	0
202	20240118	182200	2269583200	96000	96000	96000	96000	0
203	20240118	182100	2269583200	96000	96000	96000	96000	0
204	20240118	182000	2269583200	96000	96000	96000	96000	0
205	20240118	181900	2269583200	96000	96000	96000	96000	0
206	20240118	181800	2269583200	96000	96000	96000	96000	0
207	20240118	181700	2269583200	96000	96000	96000	96000	0
208	20240118	181600	2269583200	96000	96000	96000	96000	0
209	20240118	181500	2269583200	96000	96000	96000	96000	0
210	20240118	181400	2269583200	96000	96000	96000	96000	0
211	20240118	181300	2269583200	96000	96000	96000	96000	0
212	20240118	181200	2269583200	96000	96000	96000	96000	258
213	20240118	181100	2269583200	96000	96000	96000	96000	0
214	20240118	181000	2269583200	96000	96000	96000	96000	0
215	20240118	180900	2269583200	96000	96000	96000	96000	0
216	20240118	180800	2269583200	96000	96000	96000	96000	0
217	20240118	180700	2269583200	96000	96000	96000	96000	0
218	20240118	180600	2269583200	96000	96000	96000	96000	0
219	20240118	180500	2269583200	96000	96000	96000	96000	0
220	20240118	180400	2269583200	96000	96000	96000	96000	0
221	20240118	180300	2269583200	96000	96000	96000	96000	0
222	20240118	180200	2269583200	96000	96000	96000	96000	0
223	20240118	180100	2269583200	96000	96000	96000	96000	0
224	20240118	180000	2269583200	96000	96000	96000	96000	0
225	20240118	175900	2269583200	96000	96000	96000	96000	0
226	20240118	175800	2269583200	96000	96000	96000	96000	0
227	20240118	175700	2269583200	96000	96000	96000	96000	0
228	20240118	175600	2269583200	96000	96000	96000	96000	0
229	20240118	175500	2269583200	96000	96000	96000	96000	0
230	20240118	175400	2269583200	96000	96000	96000	96000	0
231	20240118	175300	2269583200	96000	96000	96000	96000	0
232	20240118	175200	2269583200	96000	96000	96000	96000	0
233	20240118	175100	2269583200	96000	96000	96000	96000	0
234	20240118	175000	2269583200	96000	96000	96000	96000	0
235	20240118	174900	2269583200	96000	96000	96000	96000	0
236	20240118	174800	2269583200	96000	96000	96000	96000	0
237	20240118	174700	2269583200	96000	96000	96000	96000	0
238	20240118	174600	2269583200	96000	96000	96000	96000	0
239	20240118	174500	2269583200	96000	96000	96000	96000	0
240	20240118	174400	2269583200	96000	96000	96000	96000	0
241	20240118	174300	2269583200	96000	96000	96000	96000	0
242	20240118	174200	2269583200	96000	96000	96000	96000	258
243	20240118	174100	2269583200	96000	96000	96000	96000	0
244	20240118	174000	2269583200	96000	96000	96000	96000	0
245	20240118	173900	2269583200	96000	96000	96000	96000	0
246	20240118	173800	2269583200	96000	96000	96000	96000	0
247	20240118	173700	2269583200	96000	96000	96000	96000	0
248	20240118	173600	2269583200	96000	96000	96000	96000	0
249	20240118	173500	2269583200	96000	96000	96000	96000	0
250	20240118	173400	2269583200	96000	96000	96000	96000	0
251	20240118	173300	2269583200	96000	96000	96000	96000	0
252	20240118	173200	2269583200	96000	96000	96000	96000	0
253	20240118	173100	2269583200	96000	96000	96000	96000	0
254	20240118	173000	2269583200	96000	96000	96000	96000	0
255	20240118	172900	2269583200	96000	96000	96000	96000	0
256	20240118	172800	2269583200	96000	96000	96000	96000	0
257	20240118	172700	2269583200	96000	96000	96000	96000	0
258	20240118	172600	2269583200	96000	96000	96000	96000	0
259	20240118	172500	2269583200	96000	96000	96000	96000	0
260	20240118	172400	2269583200	96000	96000	96000	96000	0
261	20240118	172300	2269583200	96000	96000	96000	96000	0
262	20240118	172200	2269583200	96000	96000	96000	96000	0
263	20240118	172100	2269583200	96000	96000	96000	96000	0
264	20240118	172000	2269583200	96000	96000	96000	96000	0
265	20240118	171900	2269583200	96000	96000	96000	96000	0
266	20240118	171800	2269583200	96000	96000	96000	96000	0
267	20240118	171700	2269583200	96000	96000	96000	96000	0
268	20240118	171600	2269583200	96000	96000	96000	96000	0
269	20240118	171500	2269583200	96000	96000	96000	96000	0
270	20240118	171400	2269583200	96000	96000	96000	96000	0
271	20240118	171300	2269583200	96000	96000	96000	96000	0
272	20240118	171200	2269583200	96000	96000	96000	96000	258
273	20240118	171100	2269583200	96000	96000	96000	96000	0
274	20240118	171000	2269583200	96000	96000	96000	96000	0
275	20240118	170900	2269583200	96000	96000	96000	96000	0
276	20240118	170800	2269583200	96000	96000	96000	96000	0
277	20240118	170700	2269583200	96000	96000	96000	96000	0
278	20240118	170600	2269583200	96000	96000	96000	96000	0
279	20240118	170500	2269583200	96000	96000	96000	96000	0
280	20240118	170400	2269583200	96000	96000	96000	96000	0
281	20240118	170300	2269583200	96000	96000	96000	96000	0
282	20240118	170200	2269583200	96000	96000	96000	96000	0
283	20240118	170100	2269583200	96000	96000	96000	96000	0
284	20240118	170000	2269583200	96000	96000	96000	96000	0
285	20240118	165900	2269583200	96000	96000	96000	96000	0
286	20240118	165800	2269583200	96000	96000	96000	96000	0
287	20240118	165700	2269583200	96000	96000	96000	96000	0
288	20240118	165600	2269583200	96000	96000	96000	96000	0
289	20240118	165500	2269583200	96000	96000	96000	96000	0
290	20240118	165400	2269583200	96000	96000	96000	96000	0
291	20240118	165300	2269583200	96000	96000	96000	96000	0
292	20240118	165200	2269583200	96000	96000	96000	96000	0
293	20240118	165100	2269583200	96000	96000	96000	96000	0
294	20240118	165000	2269583200	96000	96000	96000	96000	0
295	20240118	164900	2269583200	96000	96000	96000	96000	0
296	20240118	164800	2269583200	96000	96000	96000	96000	0
297	20240118	164700	2269583200	96000	96000	96000	96000	0
298	20240118	164600	2269583200	96000	96000	96000	96000	0
299	20240118	164500	2269583200	96000	96000	96000	96000	0
300	20240118	164400	2269583200	96000	96000	96000	96000	0
301	20240118	164300	2269583200	96000	96000	96000	96000	0
302	20240118	164200	2269583200	96000	96000	96000	96000	258
303	20240118	164100	2269583200	96000	96000	96000	96000	0
304	20240118	164000	2269583200	96000	96000	96000	96000	0
305	20240118	163900	2269583200	96000	96000	96000	96000	0
306	20240118	163800	2269583200	96000	96000	96000	96000	0
307	20240118	163700	2269583200	96000	96000	96000	96000	0
308	20240118	163600	2269583200	96000	96000	96000	96000	0
309	20240118	163500	2269583200	96000	96000	96000	96000	0
310	20240118	163400	2269583200	96000	96000	96000	96000	0
311	20240118	163300	2269583200	96000	96000	96000	96000	0
312	20240118	163200	2269583200	96000	96000	96000	96000	0
313	20240118	163100	2269583200	96000	96000	96000	96000	0
314	20240118	163000	2269583200	96000	96000	96000	96000	0
315	20240118	162900	2269583200	96000	96000	96000	96000	0
316	20240118	162800	2269583200	96000	96000	96000	96000	0
317	20240118	162700	2269583200	96000	96000	96000	96000	0
318	20240118	162600	2269583200	96000	96000	96000	96000	0
319	20240118	162500	2269583200	96000	96000	96000	96000	0
320	20240118	162400	2269583200	96000	96000	96000	96000	0
321	20240118	162300	2269583200	96000	96000	96000	96000	0
322	20240118	162200	2269583200	96000	96000	96000	96000	0
323	20240118	162100	2269583200	96000	96000	96000	96000	0
324	20240118	162000	2269583200	96000	96000	96000	96000	0
325	20240118	161900	2269583200	96000	96000	96000	96000	0
326	20240118	161800	2269583200	96000	96000	96000	96000	0
327	20240118	161700	2269583200	96000	96000	96000	96000	0
328	20240118	161600	2269583200	96000	96000	96000	96000	0
329	20240118	161500	2269583200	96000	96000	96000	96000	0
330	20240118	161400	2269583200	96000	96000	96000	96000	0
331	20240118	161300	2269583200	96000	96000	96000	96000	0
332	20240118	161200	2269583200	96000	96000	96000	96000	258
333	20240118	161100	2269583200	96000	96000	96000	96000	0
334	20240118	161000	2269583200	96000	96000	96000	96000	0
335	20240118	160900	2269583200	96000	96000	96000	96000	0
336	20240118	160800	2269583200	96000	96000	96000	96000	0
337	20240118	160700	2269583200	96000	96000	96000	96000	0
338	20240118	160600	2269583200	96000	96000	96000	96000	0
339	20240118	160500	2269583200	96000	96000	96000	96000	0
340	20240118	160400	2269583200	96000	96000	96000	96000	0
341	20240118	160300	2269583200	96000	96000	96000	96000	0
342	20240118	160200	2269583200	96000	96000	96000	96000	0
343	20240118	160100	2269583200	96000	96000	96000	96000	0
344	20240118	160000	2269583200	96000	96000	96000	96000	0
345	20240118	155900	2269583200	96000	96000	96000	96000	0
346	20240118	155800	2269583200	96000	96000	96000	96000	0
347	20240118	155700	2269583200	96000	96000	96000	96000	0
348	20240118	155600	2269583200	96000	96000	96000	96000	0
349	20240118	155500	2269583200	96000	96000	96000	96000	0
350	20240118	155400	2269583200	96000	96000	96000	96000	0
351	20240118	155300	2269583200	96000	96000	96000	96000	0
352	20240118	155200	2269583200	96000	96000	96000	96000	0
353	20240118	155100	2269583200	96000	96000	96000	96000	0
354	20240118	155000	2269583200	96000	96000	96000	96000	0
355	20240118	154900	2269583200	96000	96000	96000	96000	0
356	20240118	154800	2269583200	96000	96000	96000	96000	0
357	20240118	154700	2269583200	96000	96000	96000	96000	0
358	20240118	154600	2269583200	96000	96000	96000	96000	0
359	20240118	154500	2269583200	96000	96000	96000	96000	0
360	20240118	154400	2269583200	96000	96000	96000	96000	0
361	20240118	154300	2269583200	96000	96000	96000	96000	0
362	20240118	154200	2269583200	96000	96000	96000	96000	258
363	20240118	154100	2269583200	96000	96000	96000	96000	0
364	20240118	154000	2269583200	96000	96000	96000	96000	0
365	20240118	153900	2269583200	96000	96000	96000	96000	0
366	20240118	153800	2269583200	96000	96000	96000	96000	0
367	20240118	153700	2269583200	96000	96000	96000	96000	0
368	20240118	153600	2269583200	96000	96000	96000	96000	0
369	20240118	153500	2269583200	96000	96000	96000	96000	0
370	20240118	153400	2269583200	96000	96000	96000	96000	0
371	20240118	153300	2269583200	96000	96000	96000	96000	0
372	20240118	153200	2269583200	96000	96000	96000	96000	0
373	20240118	153100	2269583200	96000	96000	96000	96000	0
374	20240118	153000	2269583200	96000	96000	96000	96000	258
375	20240118	152900	2244815200	96000	96000	96000	96000	0
376	20240118	152800	2244815200	96000	96000	96000	96000	0
377	20240118	152700	2244815200	96000	96000	96000	96000	0
378	20240118	152600	2244815200	96000	96000	96000	96000	0
379	20240118	152500	2244815200	96000	96000	96000	96000	0
380	20240118	152400	2244815200	96000	96000	96000	96000	0
381	20240118	152300	2244815200	96000	96000	96000	96000	0
382	20240118	152200	2244815200	96000	96000	96000	96000	0
383	20240118	152100	2244815200	96000	96000	96000	96000	0
384	20240118	152000	2244815200	96000	96000	96000	96000	0
385	20240118	151900	2244815200	96000	96200	96200	96000	258
386	20240118	151800	2220021900	96200	96200	96200	96200	20
387	20240118	151700	2218097900	96200	96100	96300	96100	341
388	20240118	151600	2185318200	96300	96200	96300	96100	58
389	20240118	151500	2179740400	96200	96200	96200	96200	2
390	20240118	151400	2179548000	96200	96200	96200	96200	11
391	20240118	151300	2178489800	96200	96200	96200	96200	0
392	20240118	151200	2178489800	96200	96200	96200	96200	0
393	20240118	151100	2178489800	96200	96200	96200	96200	0
394	20240118	151000	2178489800	96200	96200	96200	96200	2
395	20240118	150900	2178297400	96200	96200	96200	96200	0
396	20240118	150800	2178297400	96200	96400	96400	96200	3
397	20240118	150700	2178008500	96400	96400	96400	96400	2
398	20240118	150600	2177815700	96500	96500	96500	96500	22
399	20240118	150500	2175692700	96500	96500	96500	96500	1
400	20240118	150400	2175596200	96600	96600	96600	96600	0
401	20240118	150300	2175596200	96600	96600	96600	96600	49
402	20240118	150200	2170862800	96600	96600	96600	96600	0
403	20240118	150100	2170862800	96600	96600	96600	96600	10
404	20240118	150000	2169896800	96600	96600	96600	96600	71
405	20240118	145900	2163038200	96600	96600	96700	96600	288
406	20240118	145800	2135213700	96600	96600	96600	96600	58
407	20240118	145700	2129610900	96500	96500	96500	96500	5
408	20240118	145600	2129128400	96500	96400	96500	96400	4
409	20240118	145500	2128742600	96400	96300	96400	96300	18
410	20240118	145400	2127008400	96400	96400	96400	96400	24
411	20240118	145300	2124694800	96300	96300	96300	96300	0
412	20240118	145200	2124694800	96300	96300	96300	96300	0
413	20240118	145100	2124694800	96300	96400	96400	96300	46
414	20240118	145000	2120260500	96400	96400	96400	96400	50
415	20240118	144900	2115440500	96500	96400	96500	96400	18
416	20240118	144800	2113704300	96300	96300	96300	96300	0
417	20240118	144700	2113704300	96300	96300	96300	96300	0
418	20240118	144600	2113704300	96300	96400	96400	96300	35
419	20240118	144500	2110333700	96500	96500	96500	96500	58
420	20240118	144400	2104736700	96400	96400	96400	96400	6
421	20240118	144300	2104158300	96200	96400	96400	96200	39
422	20240118	144200	2100398900	96400	96300	96400	96300	18
423	20240118	144100	2098665300	96100	96100	96100	96100	0
424	20240118	144000	2098665300	96100	96100	96100	96100	15
425	20240118	143900	2097223800	95900	95900	95900	95900	0
426	20240118	143800	2097223800	95900	95900	95900	95900	0
427	20240118	143700	2097223800	95900	95800	95900	95800	12
428	20240118	143600	2096073400	95800	95800	95800	95800	12
429	20240118	143500	2094923800	95900	95800	95900	95800	44
430	20240118	143400	2090706300	95900	95900	95900	95900	28
431	20240118	143300	2088021100	95900	96000	96000	95900	41
432	20240118	143200	2084086100	96000	96000	96000	96000	92
433	20240118	143100	2075254100	96000	96100	96100	96000	37
434	20240118	143000	2071700100	96100	96100	96100	96100	33
435	20240118	142900	2068528800	96200	96200	96200	96200	27
436	20240118	142800	2065931400	96200	96200	96200	96200	48
437	20240118	142700	2061313800	96300	96200	96300	96200	49
438	20240118	142600	2056595400	96200	96300	96300	96200	3
439	20240118	142500	2056306600	96300	96500	96500	96300	26
440	20240118	142400	2053800800	96500	96400	96500	96400	78
441	20240118	142300	2046276100	96300	96300	96300	96300	11
442	20240118	142200	2045216800	96300	96200	96300	96200	14
443	20240118	142100	2043868700	96300	96200	96300	96200	17
444	20240118	142000	2042232500	96200	96100	96200	96100	10
445	20240118	141900	2041271300	96200	96100	96200	96100	26
446	20240118	141800	2038771000	96100	96100	96100	96100	2
447	20240118	141700	2038578800	96100	96200	96200	96100	41
448	20240118	141600	2034636100	96000	96000	96000	96000	28
449	20240118	141500	2031948100	96000	95900	96000	95900	60
450	20240118	141400	2026189000	95900	95800	95900	95800	16
451	20240118	141300	2024655400	95800	95800	95800	95800	0
452	20240118	141200	2024655400	95800	95800	95800	95800	10
453	20240118	141100	2023697400	95800	95800	95800	95700	44
454	20240118	141000	2019483100	95700	95700	95700	95700	9
455	20240118	140900	2018621800	95800	95900	95900	95800	41
456	20240118	140800	2014690800	95800	95800	95800	95800	1
457	20240118	140700	2014595000	95900	96000	96000	95900	70
458	20240118	140600	2007877700	95900	95900	95900	95900	10
459	20240118	140500	2006918700	95900	95900	95900	95900	13
460	20240118	140400	2005672000	95900	95900	95900	95900	11
461	20240118	140300	2004617100	96000	95800	96000	95800	15
462	20240118	140200	2003178900	95800	95700	95900	95700	13
463	20240118	140100	2001932600	95700	95800	96000	95700	72
464	20240118	140000	1995035700	95800	95700	95800	95600	49
465	20240118	135900	1990345100	95700	95700	95800	95700	28
466	20240118	135800	1987663700	95600	95400	95600	95400	93
467	20240118	135700	1978777600	95400	95300	95400	95300	17
468	20240118	135600	1977155900	95300	95400	95400	95300	59
469	20240118	135500	1971529600	95400	95400	95400	95300	58
470	20240118	135400	1966000300	95500	95600	95600	95500	167
471	20240118	135300	1950047700	95500	95700	95700	95500	22
472	20240118	135200	1947944900	95600	95500	95600	95500	9
473	20240118	135100	1947085300	95600	95600	95600	95600	59
474	20240118	135000	1941444900	95600	95800	95800	95600	16
475	20240118	134900	1939912700	95800	95800	95800	95800	26
476	20240118	134800	1937421900	95800	95800	95800	95800	17
477	20240118	134700	1935793300	95800	95700	95800	95700	40
478	20240118	134600	1931962100	95800	95800	95800	95800	22
479	20240118	134500	1929854500	95800	95900	96000	95800	32
480	20240118	134400	1926783300	95900	95900	96000	95900	49
481	20240118	134300	1922079500	95900	95900	95900	95900	15
482	20240118	134200	1920641000	95900	95900	95900	95800	10
483	20240118	134100	1919682100	95900	95900	95900	95900	2
484	20240118	134000	1919490300	96000	96100	96100	96000	54
485	20240118	133900	1914301500	96100	96100	96200	96100	43
486	20240118	133800	1910166800	96100	96100	96100	96100	15
487	20240118	133700	1908725300	96000	96100	96100	96000	10
488	20240118	133600	1907764500	96100	96100	96100	96100	8
489	20240118	133500	1906995700	96100	96000	96100	96000	2
490	20240118	133400	1906803600	96300	96500	96500	96300	73
491	20240118	133300	1899766900	96300	96300	96300	96300	10
492	20240118	133200	1898803900	96300	96200	96300	96200	47
493	20240118	133100	1894280900	96200	96200	96200	96200	9
494	20240118	133000	1893415100	96100	96100	96100	96100	1
495	20240118	132900	1893319000	96100	96000	96100	96000	21
496	20240118	132800	1891301000	96000	96200	96200	96000	21
497	20240118	132700	1889281200	96300	96200	96300	96200	31
498	20240118	132600	1886296000	96200	96200	96200	96200	9
499	20240118	132500	1885430200	96300	96500	96500	96200	35
500	20240118	132400	1882061900	96500	96700	96700	96500	106
501	20240118	132300	1871814800	96600	96600	96600	96600	12
502	20240118	132200	1870655600	96600	96600	96600	96600	3
503	20240118	132100	1870365800	96600	96600	96600	96600	30
504	20240118	132000	1867467800	96600	96700	96700	96600	37
505	20240118	131900	1863890000	96800	96800	96800	96800	41
506	20240118	131800	1859921200	96700	96700	96700	96700	0
507	20240118	131700	1859921200	96700	96700	96700	96700	99
508	20240118	131600	1850347900	96600	96600	96600	96600	4
509	20240118	131500	1849961500	96600	96600	96600	96600	14
510	20240118	131400	1848609100	96600	96600	96600	96600	47
511	20240118	131300	1844068900	96200	96200	96200	96200	1
512	20240118	131200	1843972700	96200	96200	96200	96200	1
513	20240118	131100	1843876500	96200	96200	96200	96200	0
514	20240118	131000	1843876500	96200	96200	96200	96200	0
515	20240118	130900	1843876500	96200	96600	96600	96200	101
516	20240118	130800	1834144700	96600	96600	96600	96600	0
517	20240118	130700	1834144700	96600	96600	96600	96600	29
518	20240118	130600	1831343300	96600	96600	96600	96600	29
519	20240118	130500	1828541900	96600	96600	96600	96600	0
520	20240118	130400	1828541900	96600	96700	96800	96500	36
521	20240118	130300	1825062800	96700	96700	96700	96700	17
522	20240118	130200	1823418900	96700	96800	96800	96700	50
523	20240118	130100	1818579100	96700	96700	96700	96700	0
524	20240118	130000	1818579100	96700	96800	96800	96700	167
525	20240118	125900	1802413700	96700	96700	96700	96700	10
526	20240118	125800	1801446700	96600	96600	96600	96600	1
527	20240118	125700	1801350100	96700	96600	96700	96600	4
528	20240118	125600	1800963400	96300	96300	96300	96300	1
529	20240118	125500	1800867100	96700	96700	96700	96700	18
530	20240118	125400	1799126500	96700	96700	96700	96700	2
531	20240118	125300	1798933100	96700	96700	96700	96700	0
532	20240118	125200	1798933100	96700	96600	96700	96600	2
533	20240118	125100	1798739800	96600	96700	96700	96600	27
534	20240118	125000	1796129800	96700	96700	96800	96700	31
535	20240118	124900	1793129900	96700	96700	96700	96700	16
536	20240118	124800	1791582700	96700	96700	96700	96700	10
537	20240118	124700	1790615700	96700	96700	96700	96600	26
538	20240118	124600	1788101600	96700	96700	96700	96700	11
539	20240118	124500	1787037900	96700	96700	96700	96700	19
540	20240118	124400	1785200600	96800	96800	96800	96800	48
541	20240118	124300	1780554200	96700	96700	96700	96700	16
542	20240118	124200	1779007000	96800	96700	96800	96700	103
543	20240118	124100	1769043100	96700	96700	96700	96700	2
544	20240118	124000	1768849700	96700	96700	96700	96700	1
545	20240118	123900	1768753000	96600	96500	96600	96500	13
546	20240118	123800	1767497600	95800	95800	95800	95800	0
547	20240118	123700	1767497600	95800	95800	95800	95800	0
548	20240118	123600	1767497600	95800	95800	95800	95800	0
549	20240118	123500	1767497600	95800	95800	95800	95800	0
550	20240118	123400	1767497600	95800	96600	96600	94800	559
551	20240118	123300	1714191400	96600	96500	96600	96500	2
552	20240118	123200	1713998300	96600	96700	96700	96600	26
553	20240118	123100	1711484800	96600	96600	96600	96600	24
554	20240118	123000	1709166400	96700	96800	96800	96700	87
555	20240118	122900	1700749100	96700	96700	96700	96700	0
556	20240118	122800	1700749100	96700	96700	96700	96700	14
557	20240118	122700	1699395300	96800	96700	96800	96700	107
558	20240118	122600	1689037800	96700	96700	96700	96700	0
559	20240118	122500	1689037800	96700	96600	96700	96600	5
560	20240118	122400	1688554500	96600	96600	96600	96600	22
561	20240118	122300	1686429300	96600	96500	96600	96500	21
562	20240118	122200	1684402700	96500	96500	96500	96500	3
563	20240118	122100	1684113200	96000	96000	96000	96000	0
564	20240118	122000	1684113200	96000	96000	96000	96000	0
565	20240118	121900	1684113200	96000	96000	96000	96000	0
566	20240118	121800	1684113200	96000	96000	96200	96000	18
567	20240118	121700	1682383800	96000	96600	96700	96000	106
568	20240118	121600	1672154800	96600	96600	96600	96600	1
569	20240118	121500	1672058200	96900	97000	97100	96900	137
570	20240118	121400	1658768000	97100	97100	97100	97100	40
571	20240118	121300	1654884000	97100	97100	97100	97100	19
572	20240118	121200	1653039100	97100	97100	97100	97100	73
573	20240118	121100	1645950800	97000	97000	97000	97000	3
574	20240118	121000	1645659800	97000	96400	97000	96400	559
575	20240118	120900	1591550800	96300	96300	96300	96300	23
576	20240118	120800	1589335900	95900	96000	96000	95900	30
577	20240118	120700	1586456200	96100	96000	96100	96000	135
578	20240118	120600	1573484000	95500	95500	95500	95500	0
579	20240118	120500	1573484000	95500	95500	95500	95500	0
580	20240118	120400	1573484000	95500	95700	95700	95500	5
581	20240118	120300	1573005700	95500	95700	95700	95500	50
582	20240118	120200	1568221000	95700	95700	95700	95700	2
583	20240118	120100	1568029600	95600	95800	95800	95600	126
584	20240118	120000	1555970000	95900	96000	96000	95800	103
585	20240118	115900	1546089900	96000	96300	96300	96000	232
586	20240118	115800	1523788200	96400	96400	96400	96400	33
587	20240118	115700	1520607000	96400	96400	96400	96400	2
588	20240118	115600	1520414200	96300	96300	96300	96300	0
589	20240118	115500	1520414200	96300	96300	96300	96200	8
590	20240118	115400	1519643900	96300	96300	96300	96300	26
591	20240118	115300	1517140100	96500	96500	96500	96400	69
592	20240118	115200	1510481700	96500	96400	96500	96400	2
593	20240118	115100	1510288800	96400	96700	96700	96400	622
594	20240118	115000	1450266700	96900	96900	96900	96800	95
595	20240118	114900	1441061300	96900	96900	96900	96900	14
596	20240118	114800	1439704700	96800	96800	96800	96800	2
597	20240118	114700	1439511100	96900	96900	96900	96900	0
598	20240118	114600	1439511100	96900	97000	97000	96900	11
599	20240118	114500	1438444600	97000	97000	97000	97000	9
600	20240118	114400	1437571600	97100	97000	97100	97000	28
601	20240118	114300	1434853100	97000	97000	97100	97000	5
602	20240118	114200	1434368000	97000	96900	97000	96900	44
603	20240118	114100	1430100500	97000	97000	97000	97000	24
604	20240118	114000	1427772500	97000	97000	97000	96900	48
605	20240118	113900	1423116600	96900	96800	96900	96800	6
606	20240118	113800	1422535300	96800	96800	96800	96800	0
607	20240118	113700	1422535300	96800	96700	96800	96700	31
608	20240118	113600	1419534600	97000	97000	97000	97000	40
609	20240118	113500	1415654600	97100	97100	97100	96900	75
610	20240118	113400	1408376800	97000	97000	97100	97000	60
611	20240118	113300	1402553900	97000	97000	97000	97000	13
612	20240118	113200	1401292900	96900	96900	96900	96900	9
613	20240118	113100	1400420800	96800	96800	96800	96800	1
614	20240118	113000	1400324000	96800	96700	96800	96700	4
615	20240118	112900	1399936900	96700	96700	96700	96700	34
616	20240118	112800	1396649100	96600	96600	96600	96600	77
617	20240118	112700	1389210900	96600	96600	96600	96500	21
618	20240118	112600	1387182800	96600	96600	96600	96600	36
619	20240118	112500	1383705200	96500	96500	96500	96500	6
620	20240118	112400	1383126200	96500	96500	96500	96500	19
621	20240118	112300	1381292700	96500	96500	96500	96500	1
622	20240118	112200	1381196200	96600	96900	96900	96600	29
623	20240118	112100	1378391800	96800	97000	97000	96800	46
624	20240118	112000	1373930200	96900	96900	96900	96900	20
625	20240118	111900	1371992200	96900	96900	96900	96900	16
626	20240118	111800	1370441800	96900	97000	97000	96900	23
627	20240118	111700	1368210900	97100	97200	97200	97000	33
628	20240118	111600	1365005600	97200	97200	97200	97000	53
629	20240118	111500	1359854700	97100	97200	97200	97100	19
630	20240118	111400	1358008200	97200	97200	97200	97200	18
631	20240118	111300	1356258600	97200	97200	97200	97100	117
632	20240118	111200	1344886800	97300	97200	97300	97200	41
633	20240118	111100	1340897600	97300	97300	97300	97300	0
634	20240118	111000	1340897600	97300	97300	97300	97300	64
635	20240118	110900	1334670400	97200	97200	97200	97100	25
636	20240118	110800	1332240500	97100	97100	97100	97100	80
637	20240118	110700	1324472500	97200	97100	97200	97100	40
638	20240118	110600	1320584800	97100	97100	97200	97100	18
639	20240118	110500	1318836900	97200	97100	97200	97100	25
640	20240118	110400	1316407000	97100	97100	97100	97100	15
641	20240118	110300	1314950500	97200	97000	97200	97000	18
642	20240118	110200	1313202500	97200	97100	97200	97000	104
643	20240118	110100	1303107600	97200	97200	97200	97200	0
644	20240118	110000	1303107600	97200	97200	97400	97100	260
645	20240118	105900	1277819000	97200	97100	97200	97100	91
646	20240118	105800	1268973900	97100	97000	97100	97000	7
647	20240118	105700	1268294300	97000	97000	97000	97000	42
648	20240118	105600	1264220300	96900	96900	96900	96900	1
649	20240118	105500	1264123400	96900	96800	96900	96800	5
650	20240118	105400	1263639200	97000	97000	97000	97000	2
651	20240118	105300	1263445200	97000	96800	97200	96800	27
652	20240118	105200	1260828200	96800	96800	96800	96700	54
653	20240118	105100	1255604500	96900	97100	97100	96900	68
654	20240118	105000	1249006800	97100	97100	97200	97000	71
655	20240118	104900	1242107400	97100	97100	97200	97100	32
656	20240118	104800	1239000100	97000	97100	97100	97000	12
657	20240118	104700	1237835000	97100	97000	97100	97000	34
658	20240118	104600	1234533700	97200	97100	97200	97100	103
659	20240118	104500	1224525100	97200	97200	97200	97000	10
660	20240118	104400	1223553700	97200	97000	97200	97000	41
661	20240118	104300	1219574200	97000	97200	97200	97000	109
662	20240118	104200	1208980800	97200	97000	97200	97000	219
663	20240118	104100	1187701500	97000	97100	97100	97000	87
664	20240118	104000	1179258000	97100	96800	97100	96800	68
665	20240118	103900	1172666100	96900	96900	96900	96900	66
666	20240118	103800	1166270700	96800	96800	96800	96800	14
667	20240118	103700	1164915500	96800	96800	96800	96800	1
668	20240118	103600	1164818700	96600	96600	96600	96500	70
669	20240118	103500	1158056900	96600	96700	96700	96600	302
670	20240118	103400	1128882500	97100	97200	97200	97100	37
671	20240118	103300	1125286800	97200	97400	97400	97200	95
672	20240118	103200	1116043200	97400	97200	97400	97100	290
673	20240118	103100	1087852000	97200	97200	97400	97100	185
674	20240118	103000	1069869600	97100	96800	97100	96800	249
675	20240118	102900	1045726200	96800	96400	96800	96400	101
676	20240118	102800	1035964100	96400	96400	96500	96400	141
677	20240118	102700	1022358800	96300	96300	96400	96300	121
678	20240118	102600	1010702600	96200	96200	96200	96100	17
679	20240118	102500	1009067300	96200	96100	96200	96100	23
680	20240118	102400	1006855000	96100	96100	96200	96100	25
681	20240118	102300	1004450300	96100	96000	96100	96000	4
682	20240118	102200	1004066200	96000	95900	96000	95900	4
683	20240118	102100	1003682400	96000	96100	96100	96000	67
684	20240118	102000	997245600	96000	96000	96000	96000	2
685	20240118	101900	997053600	96200	96200	96200	96000	77
686	20240118	101800	989647400	96100	96200	96200	96100	17
687	20240118	101700	988012400	96200	96100	96200	96100	41
688	20240118	101600	984068400	96100	96100	96100	96100	15
689	20240118	101500	982626900	96200	96100	96200	96100	65
690	20240118	101400	976376100	96200	96100	96200	96100	15
691	20240118	101300	974933200	96100	96300	96300	96100	139
692	20240118	101200	961560000	96300	96300	96300	96300	56
693	20240118	101100	956167200	96400	96300	96400	96300	55
694	20240118	101000	950869700	96300	96300	96300	96300	34
695	20240118	100900	947595500	96300	96200	96300	96200	105
696	20240118	100800	937486000	96300	96300	96400	96300	59
697	20240118	100700	931803800	96300	96500	96500	96300	6
698	20240118	100600	931225800	96500	96300	96500	96200	157
699	20240118	100500	916081600	96200	96300	96300	96100	44
700	20240118	100400	911852000	96300	96100	96300	96100	57
701	20240118	100300	906369800	95900	95900	96000	95800	408
702	20240118	100200	867217600	95800	95400	95800	95400	291
703	20240118	100100	839401500	95300	95400	95400	95300	83
704	20240118	100000	831483500	95400	95300	95400	95300	35
705	20240118	095900	828146000	95300	95200	95300	95200	20
706	20240118	095800	826241900	95200	95200	95300	95200	47
707	20240118	095700	821767400	95300	95300	95400	95300	65
708	20240118	095600	815569300	95300	95300	95500	95300	35
709	20240118	095500	812230400	95100	95400	95400	95100	56
710	20240118	095400	806894400	95400	95300	95400	95300	90
711	20240118	095300	798310400	95300	95200	95300	95200	6
712	20240118	095200	797738700	95200	95000	95200	95000	32
713	20240118	095100	794694100	95100	95100	95200	95100	119
714	20240118	095000	783376200	95100	95200	95200	95100	27
715	20240118	094900	780806900	95200	94900	95200	94900	243
716	20240118	094800	757707000	94900	94800	94900	94700	72
717	20240118	094700	750875900	94700	95000	95000	94700	69
718	20240118	094600	744336500	95000	94800	95000	94800	155
719	20240118	094500	729639000	94800	94800	94800	94700	149
720	20240118	094400	715514700	94800	94800	94800	94800	59
721	20240118	094300	709921500	94800	94900	94900	94800	87
722	20240118	094200	701673700	94900	94700	94900	94700	234
723	20240118	094100	679484400	94700	94400	94700	94400	11
724	20240118	094000	678444100	94400	94400	94400	94400	1
725	20240118	093900	678349700	94400	94400	94400	94400	1
726	20240118	093800	678255300	94300	94400	94500	94300	132
727	20240118	093700	665796100	94400	94400	94400	94400	3
728	20240118	093600	665512900	94400	94400	94500	94300	76
729	20240118	093500	658334100	94400	94600	94600	94400	30
730	20240118	093400	655498200	94600	94700	94800	94500	94
731	20240118	093300	646598100	94500	94600	94600	94500	11
732	20240118	093200	645557600	94700	94700	94700	94400	110
733	20240118	093100	635140900	94800	94300	94800	94300	354
734	20240118	093000	601663600	94200	94200	94200	94200	18
735	20240118	092900	599968000	94200	94100	94200	94100	35
736	20240118	092800	596671500	94100	94100	94100	94100	25
737	20240118	092700	594319000	94100	94300	94300	94000	17
738	20240118	092600	592720000	94300	94000	94300	93800	139
739	20240118	092500	579654100	94000	93700	94400	93700	47
740	20240118	092400	575228300	94300	94500	94500	94300	40
741	20240118	092300	571450000	94500	93800	94700	93600	524
742	20240118	092200	522048600	93400	93800	93800	93400	248
743	20240118	092100	498829300	93800	93800	93800	93800	67
744	20240118	092000	492544700	93800	93900	93900	93600	247
745	20240118	091900	469400300	93800	93600	93800	93600	41
746	20240118	091800	465557300	93500	93600	93600	93300	57
747	20240118	091700	460225700	93500	93000	93700	93000	98
748	20240118	091600	451070200	93000	92900	93100	92900	124
749	20240118	091500	439540300	92800	92600	92900	92600	126
750	20240118	091400	427858000	92600	92500	92600	92500	121
751	20240118	091300	416653600	92500	92200	92500	92200	203
752	20240118	091200	397895200	92300	92400	92400	92200	26
753	20240118	091100	395497700	92400	92400	92400	91900	71
754	20240118	091000	388970300	92400	91800	92400	91800	206
755	20240118	090900	370055900	91800	92200	92400	91700	404
756	20240118	090800	332918700	92200	92300	92300	92100	180
757	20240118	090700	316323600	92200	92200	92300	92000	108
758	20240118	090600	306369300	92200	92500	92600	92200	444
759	20240118	090500	265362500	92700	92600	92700	92500	186
760	20240118	090400	248145800	92700	92600	92700	92600	146
761	20240118	090300	234618700	92600	92500	92700	92500	115
762	20240118	090200	223966200	92500	92400	92500	92200	92
763	20240118	090100	215463400	92500	92400	92800	92100	474
764	20240118	090000	171589200	92300	91700	92300	91700	1870