KissMeData/432720/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	213600	37213351600	44450	44450	44450	44450	10717
3	20240110	213500	37213351600	44450	44450	44450	44450	0
4	20240110	213400	37213351600	44450	44450	44450	44450	0
5	20240110	213300	37213351600	44450	44450	44450	44450	0
6	20240110	213200	37213351600	44450	44450	44450	44450	0
7	20240110	213100	37213351600	44450	44450	44450	44450	0
8	20240110	213000	37213351600	44450	44450	44450	44450	0
9	20240110	212900	37213351600	44450	44450	44450	44450	0
10	20240110	212800	37213351600	44450	44450	44450	44450	0
11	20240110	212700	37213351600	44450	44450	44450	44450	0
12	20240110	212600	37213351600	44450	44450	44450	44450	0
13	20240110	212500	37213351600	44450	44450	44450	44450	0
14	20240110	212400	37213351600	44450	44450	44450	44450	0
15	20240110	212300	37213351600	44450	44450	44450	44450	0
16	20240110	212200	37213351600	44450	44450	44450	44450	0
17	20240110	212100	37213351600	44450	44450	44450	44450	0
18	20240110	212000	37213351600	44450	44450	44450	44450	0
19	20240110	211900	37213351600	44450	44450	44450	44450	0
20	20240110	211800	37213351600	44450	44450	44450	44450	0
21	20240110	211700	37213351600	44450	44450	44450	44450	0
22	20240110	211600	37213351600	44450	44450	44450	44450	0
23	20240110	211500	37213351600	44450	44450	44450	44450	0
24	20240110	211400	37213351600	44450	44450	44450	44450	0
25	20240110	211300	37213351600	44450	44450	44450	44450	0
26	20240110	211200	37213351600	44450	44450	44450	44450	0
27	20240110	211100	37213351600	44450	44450	44450	44450	0
28	20240110	211000	37213351600	44450	44450	44450	44450	0
29	20240110	210900	37213351600	44450	44450	44450	44450	0
30	20240110	210800	37213351600	44450	44450	44450	44450	0
31	20240110	210700	37213351600	44450	44450	44450	44450	0
32	20240110	210600	37213351600	44450	44450	44450	44450	10717
33	20240110	210500	37213351600	44450	44450	44450	44450	0
34	20240110	210400	37213351600	44450	44450	44450	44450	0
35	20240110	210300	37213351600	44450	44450	44450	44450	0
36	20240110	210200	37213351600	44450	44450	44450	44450	0
37	20240110	210100	37213351600	44450	44450	44450	44450	0
38	20240110	210000	37213351600	44450	44450	44450	44450	0
39	20240110	205900	37213351600	44450	44450	44450	44450	0
40	20240110	205800	37213351600	44450	44450	44450	44450	0
41	20240110	205700	37213351600	44450	44450	44450	44450	0
42	20240110	205600	37213351600	44450	44450	44450	44450	0
43	20240110	205500	37213351600	44450	44450	44450	44450	0
44	20240110	205400	37213351600	44450	44450	44450	44450	0
45	20240110	205300	37213351600	44450	44450	44450	44450	0
46	20240110	205200	37213351600	44450	44450	44450	44450	0
47	20240110	205100	37213351600	44450	44450	44450	44450	0
48	20240110	205000	37213351600	44450	44450	44450	44450	0
49	20240110	204900	37213351600	44450	44450	44450	44450	0
50	20240110	204800	37213351600	44450	44450	44450	44450	0
51	20240110	204700	37213351600	44450	44450	44450	44450	0
52	20240110	204600	37213351600	44450	44450	44450	44450	0
53	20240110	204500	37213351600	44450	44450	44450	44450	0
54	20240110	204400	37213351600	44450	44450	44450	44450	0
55	20240110	204300	37213351600	44450	44450	44450	44450	0
56	20240110	204200	37213351600	44450	44450	44450	44450	0
57	20240110	204100	37213351600	44450	44450	44450	44450	0
58	20240110	204000	37213351600	44450	44450	44450	44450	0
59	20240110	203900	37213351600	44450	44450	44450	44450	0
60	20240110	203800	37213351600	44450	44450	44450	44450	0
61	20240110	203700	37213351600	44450	44450	44450	44450	0
62	20240110	203600	37213351600	44450	44450	44450	44450	10717
63	20240110	203500	37213351600	44450	44450	44450	44450	0
64	20240110	203400	37213351600	44450	44450	44450	44450	0
65	20240110	203300	37213351600	44450	44450	44450	44450	0
66	20240110	203200	37213351600	44450	44450	44450	44450	0
67	20240110	203100	37213351600	44450	44450	44450	44450	0
68	20240110	203000	37213351600	44450	44450	44450	44450	0
69	20240110	202900	37213351600	44450	44450	44450	44450	0
70	20240110	202800	37213351600	44450	44450	44450	44450	0
71	20240110	202700	37213351600	44450	44450	44450	44450	0
72	20240110	202600	37213351600	44450	44450	44450	44450	0
73	20240110	202500	37213351600	44450	44450	44450	44450	0
74	20240110	202400	37213351600	44450	44450	44450	44450	0
75	20240110	202300	37213351600	44450	44450	44450	44450	0
76	20240110	202200	37213351600	44450	44450	44450	44450	0
77	20240110	202100	37213351600	44450	44450	44450	44450	0
78	20240110	202000	37213351600	44450	44450	44450	44450	0
79	20240110	201900	37213351600	44450	44450	44450	44450	0
80	20240110	201800	37213351600	44450	44450	44450	44450	0
81	20240110	201700	37213351600	44450	44450	44450	44450	0
82	20240110	201600	37213351600	44450	44450	44450	44450	0
83	20240110	201500	37213351600	44450	44450	44450	44450	0
84	20240110	201400	37213351600	44450	44450	44450	44450	0
85	20240110	201300	37213351600	44450	44450	44450	44450	0
86	20240110	201200	37213351600	44450	44450	44450	44450	0
87	20240110	201100	37213351600	44450	44450	44450	44450	0
88	20240110	201000	37213351600	44450	44450	44450	44450	0
89	20240110	200900	37213351600	44450	44450	44450	44450	0
90	20240110	200800	37213351600	44450	44450	44450	44450	0
91	20240110	200700	37213351600	44450	44450	44450	44450	0
92	20240110	200600	37213351600	44450	44450	44450	44450	10717
93	20240110	200500	37213351600	44450	44450	44450	44450	0
94	20240110	200400	37213351600	44450	44450	44450	44450	0
95	20240110	200300	37213351600	44450	44450	44450	44450	0
96	20240110	200200	37213351600	44450	44450	44450	44450	0
97	20240110	200100	37213351600	44450	44450	44450	44450	0
98	20240110	200000	37213351600	44450	44450	44450	44450	0
99	20240110	195900	37213351600	44450	44450	44450	44450	0
100	20240110	195800	37213351600	44450	44450	44450	44450	0
101	20240110	195700	37213351600	44450	44450	44450	44450	0
102	20240110	195600	37213351600	44450	44450	44450	44450	0
103	20240110	195500	37213351600	44450	44450	44450	44450	0
104	20240110	195400	37213351600	44450	44450	44450	44450	0
105	20240110	195300	37213351600	44450	44450	44450	44450	0
106	20240110	195200	37213351600	44450	44450	44450	44450	0
107	20240110	195100	37213351600	44450	44450	44450	44450	0
108	20240110	195000	37213351600	44450	44450	44450	44450	0
109	20240110	194900	37213351600	44450	44450	44450	44450	0
110	20240110	194800	37213351600	44450	44450	44450	44450	0
111	20240110	194700	37213351600	44450	44450	44450	44450	0
112	20240110	194600	37213351600	44450	44450	44450	44450	0
113	20240110	194500	37213351600	44450	44450	44450	44450	0
114	20240110	194400	37213351600	44450	44450	44450	44450	0
115	20240110	194300	37213351600	44450	44450	44450	44450	0
116	20240110	194200	37213351600	44450	44450	44450	44450	0
117	20240110	194100	37213351600	44450	44450	44450	44450	0
118	20240110	194000	37213351600	44450	44450	44450	44450	0
119	20240110	193900	37213351600	44450	44450	44450	44450	0
120	20240110	193800	37213351600	44450	44450	44450	44450	0
121	20240110	193700	37213351600	44450	44450	44450	44450	0
122	20240110	193600	37213351600	44450	44450	44450	44450	10717
123	20240110	193500	37213351600	44450	44450	44450	44450	0
124	20240110	193400	37213351600	44450	44450	44450	44450	0
125	20240110	193300	37213351600	44450	44450	44450	44450	0
126	20240110	193200	37213351600	44450	44450	44450	44450	0
127	20240110	193100	37213351600	44450	44450	44450	44450	0
128	20240110	193000	37213351600	44450	44450	44450	44450	0
129	20240110	192900	37213351600	44450	44450	44450	44450	0
130	20240110	192800	37213351600	44450	44450	44450	44450	0
131	20240110	192700	37213351600	44450	44450	44450	44450	0
132	20240110	192600	37213351600	44450	44450	44450	44450	0
133	20240110	192500	37213351600	44450	44450	44450	44450	0
134	20240110	192400	37213351600	44450	44450	44450	44450	0
135	20240110	192300	37213351600	44450	44450	44450	44450	0
136	20240110	192200	37213351600	44450	44450	44450	44450	0
137	20240110	192100	37213351600	44450	44450	44450	44450	0
138	20240110	192000	37213351600	44450	44450	44450	44450	0
139	20240110	191900	37213351600	44450	44450	44450	44450	0
140	20240110	191800	37213351600	44450	44450	44450	44450	0
141	20240110	191700	37213351600	44450	44450	44450	44450	0
142	20240110	191600	37213351600	44450	44450	44450	44450	0
143	20240110	191500	37213351600	44450	44450	44450	44450	0
144	20240110	191400	37213351600	44450	44450	44450	44450	0
145	20240110	191300	37213351600	44450	44450	44450	44450	0
146	20240110	191200	37213351600	44450	44450	44450	44450	0
147	20240110	191100	37213351600	44450	44450	44450	44450	0
148	20240110	191000	37213351600	44450	44450	44450	44450	0
149	20240110	190900	37213351600	44450	44450	44450	44450	0
150	20240110	190800	37213351600	44450	44450	44450	44450	0
151	20240110	190700	37213351600	44450	44450	44450	44450	0
152	20240110	190600	37213351600	44450	44450	44450	44450	10717
153	20240110	190500	37213351600	44450	44450	44450	44450	0
154	20240110	190400	37213351600	44450	44450	44450	44450	0
155	20240110	190300	37213351600	44450	44450	44450	44450	0
156	20240110	190200	37213351600	44450	44450	44450	44450	0
157	20240110	190100	37213351600	44450	44450	44450	44450	0
158	20240110	190000	37213351600	44450	44450	44450	44450	0
159	20240110	185900	37213351600	44450	44450	44450	44450	0
160	20240110	185800	37213351600	44450	44450	44450	44450	0
161	20240110	185700	37213351600	44450	44450	44450	44450	0
162	20240110	185600	37213351600	44450	44450	44450	44450	0
163	20240110	185500	37213351600	44450	44450	44450	44450	0
164	20240110	185400	37213351600	44450	44450	44450	44450	0
165	20240110	185300	37213351600	44450	44450	44450	44450	0
166	20240110	185200	37213351600	44450	44450	44450	44450	0
167	20240110	185100	37213351600	44450	44450	44450	44450	0
168	20240110	185000	37213351600	44450	44450	44450	44450	0
169	20240110	184900	37213351600	44450	44450	44450	44450	0
170	20240110	184800	37213351600	44450	44450	44450	44450	0
171	20240110	184700	37213351600	44450	44450	44450	44450	0
172	20240110	184600	37213351600	44450	44450	44450	44450	0
173	20240110	184500	37213351600	44450	44450	44450	44450	0
174	20240110	184400	37213351600	44450	44450	44450	44450	0
175	20240110	184300	37213351600	44450	44450	44450	44450	0
176	20240110	184200	37213351600	44450	44450	44450	44450	0
177	20240110	184100	37213351600	44450	44450	44450	44450	0
178	20240110	184000	37213351600	44450	44450	44450	44450	0
179	20240110	183900	37213351600	44450	44450	44450	44450	0
180	20240110	183800	37213351600	44450	44450	44450	44450	0
181	20240110	183700	37213351600	44450	44450	44450	44450	0
182	20240110	183600	37213351600	44450	44450	44450	44450	10717
183	20240110	183500	37213351600	44450	44450	44450	44450	0
184	20240110	183400	37213351600	44450	44450	44450	44450	0
185	20240110	183300	37213351600	44450	44450	44450	44450	0
186	20240110	183200	37213351600	44450	44450	44450	44450	0
187	20240110	183100	37213351600	44450	44450	44450	44450	0
188	20240110	183000	37213351600	44450	44450	44450	44450	0
189	20240110	182900	37213351600	44450	44450	44450	44450	0
190	20240110	182800	37213351600	44450	44450	44450	44450	0
191	20240110	182700	37213351600	44450	44450	44450	44450	0
192	20240110	182600	37213351600	44450	44450	44450	44450	0
193	20240110	182500	37213351600	44450	44450	44450	44450	0
194	20240110	182400	37213351600	44450	44450	44450	44450	0
195	20240110	182300	37213351600	44450	44450	44450	44450	0
196	20240110	182200	37213351600	44450	44450	44450	44450	0
197	20240110	182100	37213351600	44450	44450	44450	44450	0
198	20240110	182000	37213351600	44450	44450	44450	44450	0
199	20240110	181900	37213351600	44450	44450	44450	44450	0
200	20240110	181800	37213351600	44450	44450	44450	44450	0
201	20240110	181700	37213351600	44450	44450	44450	44450	0
202	20240110	181600	37213351600	44450	44450	44450	44450	0
203	20240110	181500	37213351600	44450	44450	44450	44450	0
204	20240110	181400	37213351600	44450	44450	44450	44450	0
205	20240110	181300	37213351600	44450	44450	44450	44450	0
206	20240110	181200	37213351600	44450	44450	44450	44450	0
207	20240110	181100	37213351600	44450	44450	44450	44450	0
208	20240110	181000	37213351600	44450	44450	44450	44450	0
209	20240110	180900	37213351600	44450	44450	44450	44450	0
210	20240110	180800	37213351600	44450	44450	44450	44450	0
211	20240110	180700	37213351600	44450	44450	44450	44450	0
212	20240110	180600	37213351600	44450	44450	44450	44450	10717
213	20240110	180500	37213351600	44450	44450	44450	44450	0
214	20240110	180400	37213351600	44450	44450	44450	44450	0
215	20240110	180300	37213351600	44450	44450	44450	44450	0
216	20240110	180200	37213351600	44450	44450	44450	44450	0
217	20240110	180100	37213351600	44450	44450	44450	44450	0
218	20240110	180000	37213351600	44450	44450	44450	44450	0
219	20240110	175900	37213351600	44450	44450	44450	44450	0
220	20240110	175800	37213351600	44450	44450	44450	44450	0
221	20240110	175700	37213351600	44450	44450	44450	44450	0
222	20240110	175600	37213351600	44450	44450	44450	44450	0
223	20240110	175500	37213351600	44450	44450	44450	44450	0
224	20240110	175400	37213351600	44450	44450	44450	44450	0
225	20240110	175300	37213351600	44450	44450	44450	44450	0
226	20240110	175200	37213351600	44450	44450	44450	44450	0
227	20240110	175100	37213351600	44450	44450	44450	44450	0
228	20240110	175000	37213351600	44450	44450	44450	44450	0
229	20240110	174900	37213351600	44450	44450	44450	44450	0
230	20240110	174800	37213351600	44450	44450	44450	44450	0
231	20240110	174700	37213351600	44450	44450	44450	44450	0
232	20240110	174600	37213351600	44450	44450	44450	44450	0
233	20240110	174500	37213351600	44450	44450	44450	44450	0
234	20240110	174400	37213351600	44450	44450	44450	44450	0
235	20240110	174300	37213351600	44450	44450	44450	44450	0
236	20240110	174200	37213351600	44450	44450	44450	44450	0
237	20240110	174100	37213351600	44450	44450	44450	44450	0
238	20240110	174000	37213351600	44450	44450	44450	44450	0
239	20240110	173900	37213351600	44450	44450	44450	44450	0
240	20240110	173800	37213351600	44450	44450	44450	44450	0
241	20240110	173700	37213351600	44450	44450	44450	44450	0
242	20240110	173600	37213351600	44450	44450	44450	44450	10717
243	20240110	173500	37213351600	44450	44450	44450	44450	0
244	20240110	173400	37213351600	44450	44450	44450	44450	0
245	20240110	173300	37213351600	44450	44450	44450	44450	0
246	20240110	173200	37213351600	44450	44450	44450	44450	0
247	20240110	173100	37213351600	44450	44450	44450	44450	0
248	20240110	173000	37213351600	44450	44450	44450	44450	0
249	20240110	172900	37213351600	44450	44450	44450	44450	0
250	20240110	172800	37213351600	44450	44450	44450	44450	0
251	20240110	172700	37213351600	44450	44450	44450	44450	0
252	20240110	172600	37213351600	44450	44450	44450	44450	0
253	20240110	172500	37213351600	44450	44450	44450	44450	0
254	20240110	172400	37213351600	44450	44450	44450	44450	0
255	20240110	172300	37213351600	44450	44450	44450	44450	0
256	20240110	172200	37213351600	44450	44450	44450	44450	0
257	20240110	172100	37213351600	44450	44450	44450	44450	0
258	20240110	172000	37213351600	44450	44450	44450	44450	0
259	20240110	171900	37213351600	44450	44450	44450	44450	0
260	20240110	171800	37213351600	44450	44450	44450	44450	0
261	20240110	171700	37213351600	44450	44450	44450	44450	0
262	20240110	171600	37213351600	44450	44450	44450	44450	0
263	20240110	171500	37213351600	44450	44450	44450	44450	0
264	20240110	171400	37213351600	44450	44450	44450	44450	0
265	20240110	171300	37213351600	44450	44450	44450	44450	0
266	20240110	171200	37213351600	44450	44450	44450	44450	0
267	20240110	171100	37213351600	44450	44450	44450	44450	0
268	20240110	171000	37213351600	44450	44450	44450	44450	0
269	20240110	170900	37213351600	44450	44450	44450	44450	0
270	20240110	170800	37213351600	44450	44450	44450	44450	0
271	20240110	170700	37213351600	44450	44450	44450	44450	0
272	20240110	170600	37213351600	44450	44450	44450	44450	10717
273	20240110	170500	37213351600	44450	44450	44450	44450	0
274	20240110	170400	37213351600	44450	44450	44450	44450	0
275	20240110	170300	37213351600	44450	44450	44450	44450	0
276	20240110	170200	37213351600	44450	44450	44450	44450	0
277	20240110	170100	37213351600	44450	44450	44450	44450	0
278	20240110	170000	37213351600	44450	44450	44450	44450	0
279	20240110	165900	37213351600	44450	44450	44450	44450	0
280	20240110	165800	37213351600	44450	44450	44450	44450	0
281	20240110	165700	37213351600	44450	44450	44450	44450	0
282	20240110	165600	37213351600	44450	44450	44450	44450	0
283	20240110	165500	37213351600	44450	44450	44450	44450	0
284	20240110	165400	37213351600	44450	44450	44450	44450	0
285	20240110	165300	37213351600	44450	44450	44450	44450	0
286	20240110	165200	37213351600	44450	44450	44450	44450	0
287	20240110	165100	37213351600	44450	44450	44450	44450	0
288	20240110	165000	37213351600	44450	44450	44450	44450	0
289	20240110	164900	37213351600	44450	44450	44450	44450	0
290	20240110	164800	37213351600	44450	44450	44450	44450	0
291	20240110	164700	37213351600	44450	44450	44450	44450	0
292	20240110	164600	37213351600	44450	44450	44450	44450	0
293	20240110	164500	37213351600	44450	44450	44450	44450	0
294	20240110	164400	37213351600	44450	44450	44450	44450	0
295	20240110	164300	37213351600	44450	44450	44450	44450	0
296	20240110	164200	37213351600	44450	44450	44450	44450	0
297	20240110	164100	37213351600	44450	44450	44450	44450	0
298	20240110	164000	37213351600	44450	44450	44450	44450	0
299	20240110	163900	37213351600	44450	44450	44450	44450	0
300	20240110	163800	37213351600	44450	44450	44450	44450	0
301	20240110	163700	37213351600	44450	44450	44450	44450	0
302	20240110	163600	37213351600	44450	44450	44450	44450	10717
303	20240110	163500	37213351600	44450	44450	44450	44450	0
304	20240110	163400	37213351600	44450	44450	44450	44450	0
305	20240110	163300	37213351600	44450	44450	44450	44450	0
306	20240110	163200	37213351600	44450	44450	44450	44450	0
307	20240110	163100	37213351600	44450	44450	44450	44450	0
308	20240110	163000	37213351600	44450	44450	44450	44450	0
309	20240110	162900	37213351600	44450	44450	44450	44450	0
310	20240110	162800	37213351600	44450	44450	44450	44450	0
311	20240110	162700	37213351600	44450	44450	44450	44450	0
312	20240110	162600	37213351600	44450	44450	44450	44450	0
313	20240110	162500	37213351600	44450	44450	44450	44450	0
314	20240110	162400	37213351600	44450	44450	44450	44450	0
315	20240110	162300	37213351600	44450	44450	44450	44450	0
316	20240110	162200	37213351600	44450	44450	44450	44450	0
317	20240110	162100	37213351600	44450	44450	44450	44450	0
318	20240110	162000	37213351600	44450	44450	44450	44450	0
319	20240110	161900	37213351600	44450	44450	44450	44450	0
320	20240110	161800	37213351600	44450	44450	44450	44450	0
321	20240110	161700	37213351600	44450	44450	44450	44450	0
322	20240110	161600	37213351600	44450	44450	44450	44450	0
323	20240110	161500	37213351600	44450	44450	44450	44450	0
324	20240110	161400	37213351600	44450	44450	44450	44450	0
325	20240110	161300	37213351600	44450	44450	44450	44450	0
326	20240110	161200	37213351600	44450	44450	44450	44450	0
327	20240110	161100	37213351600	44450	44450	44450	44450	0
328	20240110	161000	37213351600	44450	44450	44450	44450	0
329	20240110	160900	37213351600	44450	44450	44450	44450	0
330	20240110	160800	37213351600	44450	44450	44450	44450	0
331	20240110	160700	37213351600	44450	44450	44450	44450	0
332	20240110	160600	37213351600	44450	44450	44450	44450	10717
333	20240110	160500	37213351600	44450	44450	44450	44450	0
334	20240110	160400	37213351600	44450	44450	44450	44450	0
335	20240110	160300	37213351600	44450	44450	44450	44450	0
336	20240110	160200	37213351600	44450	44450	44450	44450	0
337	20240110	160100	37213351600	44450	44450	44450	44450	0
338	20240110	160000	37213351600	44450	44450	44450	44450	0
339	20240110	155900	37213351600	44450	44450	44450	44450	0
340	20240110	155800	37213351600	44450	44450	44450	44450	0
341	20240110	155700	37213351600	44450	44450	44450	44450	0
342	20240110	155600	37213351600	44450	44450	44450	44450	0
343	20240110	155500	37213351600	44450	44450	44450	44450	0
344	20240110	155400	37213351600	44450	44450	44450	44450	0
345	20240110	155300	37213351600	44450	44450	44450	44450	0
346	20240110	155200	37213351600	44450	44450	44450	44450	0
347	20240110	155100	37213351600	44450	44450	44450	44450	0
348	20240110	155000	37213351600	44450	44450	44450	44450	0
349	20240110	154900	37213351600	44450	44450	44450	44450	0
350	20240110	154800	37213351600	44450	44450	44450	44450	0
351	20240110	154700	37213351600	44450	44450	44450	44450	0
352	20240110	154600	37213351600	44450	44450	44450	44450	0
353	20240110	154500	37213351600	44450	44450	44450	44450	0
354	20240110	154400	37213351600	44450	44450	44450	44450	0
355	20240110	154300	37213351600	44450	44450	44450	44450	0
356	20240110	154200	37213351600	44450	44450	44450	44450	0
357	20240110	154100	37213351600	44450	44450	44450	44450	0
358	20240110	154000	37213351600	44450	44450	44450	44450	0
359	20240110	153900	37213351600	44450	44450	44450	44450	0
360	20240110	153800	37213351600	44450	44450	44450	44450	0
361	20240110	153700	37213351600	44450	44450	44450	44450	0
362	20240110	153600	37213351600	44450	44450	44450	44450	10717
363	20240110	153500	37213351600	44450	44450	44450	44450	0
364	20240110	153400	37213351600	44450	44450	44450	44450	0
365	20240110	153300	37213351600	44450	44450	44450	44450	0
366	20240110	153200	37213351600	44450	44450	44450	44450	0
367	20240110	153100	37213351600	44450	44450	44450	44450	0
368	20240110	153000	37213351600	44450	44450	44450	44450	10717
369	20240110	152900	36736980950	44500	44500	44500	44500	0
370	20240110	152800	36736980950	44500	44500	44500	44500	0
371	20240110	152700	36736980950	44500	44500	44500	44500	0
372	20240110	152600	36736980950	44500	44500	44500	44500	0
373	20240110	152500	36736980950	44500	44500	44500	44500	0
374	20240110	152400	36736980950	44500	44500	44500	44500	0
375	20240110	152300	36736980950	44500	44500	44500	44500	0
376	20240110	152200	36736980950	44500	44500	44500	44500	0
377	20240110	152100	36736980950	44500	44500	44500	44500	0
378	20240110	152000	36736980950	44500	44500	44500	44500	0
379	20240110	151900	36736980950	44500	44450	44500	44350	2943
380	20240110	151800	36606097000	44450	44200	44450	44200	1095
381	20240110	151700	36557554850	44200	44400	44400	44150	4820
382	20240110	151600	36344251800	44400	44550	44600	44400	6811
383	20240110	151500	36041158700	44550	44550	44600	44500	1400
384	20240110	151400	35978787350	44500	44550	44550	44500	1310
385	20240110	151300	35920436800	44550	44500	44550	44500	1457
386	20240110	151200	35855589250	44500	44450	44500	44450	1752
387	20240110	151100	35777673500	44450	44500	44550	44400	1453
388	20240110	151000	35713072600	44500	44550	44550	44450	2821
389	20240110	150900	35587574400	44500	44500	44550	44500	2265
390	20240110	150800	35486723650	44500	44550	44600	44500	2999
391	20240110	150700	35353061500	44550	44600	44600	44500	2947
392	20240110	150600	35221709700	44600	44650	44700	44600	4327
393	20240110	150500	35028632250	44650	44650	44700	44650	2474
394	20240110	150400	34918147600	44600	44700	44700	44600	3831
395	20240110	150300	34747081850	44700	44650	44700	44650	9603
396	20240110	150200	34318048700	44650	44450	44700	44450	13772
397	20240110	150100	33704360700	44450	44450	44500	44400	3827
398	20240110	150000	33534226450	44400	44400	44450	44350	1066
399	20240110	145900	33486895650	44350	44450	44450	44350	1050
400	20240110	145800	33440271500	44400	44250	44450	44250	5608
401	20240110	145700	33191368300	44250	44350	44350	44250	2757
402	20240110	145600	33069331700	44300	44350	44400	44300	1423
403	20240110	145500	33006241150	44350	44400	44400	44350	677
404	20240110	145400	32976211850	44400	44350	44400	44300	1773
405	20240110	145300	32897546800	44350	44300	44350	44250	817
406	20240110	145200	32861339400	44300	44350	44400	44250	1917
407	20240110	145100	32776401350	44350	44400	44400	44300	1729
408	20240110	145000	32699699800	44350	44350	44400	44350	1102
409	20240110	144900	32650820400	44400	44400	44400	44350	1134
410	20240110	144800	32600511000	44400	44300	44400	44250	4338
411	20240110	144700	32408227250	44250	44300	44350	44250	2677
412	20240110	144600	32289667150	44300	44300	44350	44250	3094
413	20240110	144500	32152647050	44250	44200	44300	44150	3512
414	20240110	144400	31997331150	44200	44200	44200	44150	1561
415	20240110	144300	31928353650	44150	44000	44200	44000	3729
416	20240110	144200	31763836950	44050	44000	44100	44000	1598
417	20240110	144100	31693447250	44050	44000	44050	44000	437
418	20240110	144000	31674206600	44000	44000	44050	43950	823
419	20240110	143900	31637999100	43950	44000	44000	43950	2152
420	20240110	143800	31543313550	44000	43950	44000	43900	1354
421	20240110	143700	31483805700	43950	43950	43950	43900	306
422	20240110	143600	31470366450	43950	43950	43950	43900	389
423	20240110	143500	31453271800	44000	43900	44000	43900	527
424	20240110	143400	31430111000	43950	43900	43950	43900	533
425	20240110	143300	31406691500	43900	43900	43950	43900	620
426	20240110	143200	31379449950	43900	43900	43950	43900	1087
427	20240110	143100	31331705950	43900	43950	43950	43900	645
428	20240110	143000	31303367650	43900	43900	43950	43900	632
429	20240110	142900	31275603550	43900	43900	43950	43850	506
430	20240110	142800	31253375300	43900	43900	43950	43850	906
431	20240110	142700	31213607700	43900	43900	44000	43900	385
432	20240110	142600	31196699550	44000	43950	44000	43850	2025
433	20240110	142500	31107787350	43950	44000	44050	43950	915
434	20240110	142400	31067526500	44000	44100	44100	44000	2269
435	20240110	142300	30967588100	44100	44150	44200	44000	2803
436	20240110	142200	30843953300	44100	43900	44150	43850	4183
437	20240110	142100	30659802900	43850	44000	44000	43850	1970
438	20240110	142000	30573295450	44000	43950	44000	43950	696
439	20240110	141900	30542681950	44000	43800	44000	43800	4361
440	20240110	141800	30351272900	43750	43700	43800	43700	772
441	20240110	141700	30317508400	43750	43850	43850	43750	1152
442	20240110	141600	30267077700	43800	43950	43950	43800	3146
443	20240110	141500	30129092350	44000	43850	44000	43850	3082
444	20240110	141400	29993722100	43850	43750	43900	43700	2956
445	20240110	141300	29864291350	43750	43700	43750	43700	1813
446	20240110	141200	29785039150	43750	43700	43750	43700	2436
447	20240110	141100	29678565650	43750	43150	43750	43150	5368
448	20240110	141000	29444878050	43200	43200	43200	43150	198
449	20240110	140900	29436324850	43200	43200	43250	43200	98
450	20240110	140800	29432091050	43200	43200	43250	43200	63
451	20240110	140700	29429368600	43200	43250	43250	43150	587
452	20240110	140600	29404018250	43200	43200	43250	43200	216
453	20240110	140500	29394684850	43200	43200	43250	43200	675
454	20240110	140400	29365524600	43200	43200	43250	43200	368
455	20240110	140300	29349616500	43200	43250	43250	43200	226
456	20240110	140200	29339848000	43250	43250	43250	43200	380
457	20240110	140100	29323430050	43250	43250	43250	43200	173
458	20240110	140000	29315951250	43200	43200	43250	43200	537
459	20240110	135900	29292749400	43200	43200	43200	43200	91
460	20240110	135800	29288818200	43200	43250	43300	43200	2097
461	20240110	135700	29198171200	43250	43250	43300	43250	118
462	20240110	135600	29193066950	43250	43300	43300	43250	581
463	20240110	135500	29167935450	43250	43250	43300	43250	255
464	20240110	135400	29156906650	43250	43250	43300	43250	577
465	20240110	135300	29131946250	43250	43250	43300	43250	187
466	20240110	135200	29123857750	43250	43300	43350	43250	224
467	20240110	135100	29114160650	43350	43250	43350	43250	736
468	20240110	135000	29082319900	43250	43400	43400	43250	1976
469	20240110	134900	28996683700	43400	43450	43450	43400	79
470	20240110	134800	28993255050	43400	43400	43450	43400	454
471	20240110	134700	28973550950	43400	43450	43450	43400	245
472	20240110	134600	28962913100	43450	43400	43450	43400	148
473	20240110	134500	28956486400	43400	43400	43450	43350	67
474	20240110	134400	28953579200	43350	43300	43350	43250	871
475	20240110	134300	28915841850	43300	43300	43350	43250	113
476	20240110	134200	28910949050	43350	43300	43350	43250	345
477	20240110	134100	28896024650	43300	43300	43300	43250	173
478	20240110	134000	28888537200	43300	43300	43350	43300	869
479	20240110	133900	28850909400	43350	43350	43350	43350	743
480	20240110	133800	28818700350	43350	43300	43350	43300	159
481	20240110	133700	28811813550	43300	43300	43300	43300	179
482	20240110	133600	28804062850	43300	43350	43450	43300	521
483	20240110	133500	28781497200	43300	43450	43500	43300	1264
484	20240110	133400	28726683300	43500	43450	43550	43400	451
485	20240110	133300	28707080650	43400	43500	43500	43400	261
486	20240110	133200	28695746600	43500	43450	43500	43400	115
487	20240110	133100	28690749950	43450	43550	43650	43400	1564
488	20240110	133000	28622714650	43650	43550	43650	43500	828
489	20240110	132900	28586624750	43550	43550	43600	43550	1117
490	20240110	132800	28537978300	43500	43600	43600	43500	338
491	20240110	132700	28523261950	43550	43550	43600	43550	417
492	20240110	132600	28505084500	43550	43500	43550	43500	390
493	20240110	132500	28488104300	43500	43450	43500	43400	615
494	20240110	132400	28461388150	43450	43400	43550	43400	363
495	20240110	132300	28445610650	43400	43400	43400	43400	153
496	20240110	132200	28438970450	43400	43350	43400	43350	279
497	20240110	132100	28426874700	43350	43400	43450	43350	207
498	20240110	132000	28417890500	43400	43350	43450	43350	500
499	20240110	131900	28396192950	43400	43400	43400	43350	530
500	20240110	131800	28373204700	43400	43350	43400	43350	1034
501	20240110	131700	28328353600	43300	43300	43350	43300	489
502	20240110	131600	28307179500	43300	43350	43350	43300	144
503	20240110	131500	28300943950	43350	43300	43350	43300	182
504	20240110	131400	28293060100	43300	43350	43400	43300	865
505	20240110	131300	28255558950	43350	43400	43450	43350	556
506	20240110	131200	28231426400	43400	43450	43500	43400	453
507	20240110	131100	28211755200	43500	43550	43550	43450	333
508	20240110	131000	28197272250	43550	43500	43550	43500	449
509	20240110	130900	28177737950	43550	43550	43600	43550	688
510	20240110	130800	28147765050	43550	43550	43600	43550	461
511	20240110	130700	28127687900	43550	43550	43600	43550	574
512	20240110	130600	28102684250	43550	43550	43600	43550	250
513	20240110	130500	28091791500	43600	43550	43600	43550	320
514	20240110	130400	28077853250	43600	43500	43600	43500	102
515	20240110	130300	28073413700	43500	43650	43650	43500	745
516	20240110	130200	28040965550	43500	43450	43550	43450	633
517	20240110	130100	28013432300	43500	43650	43650	43500	344
518	20240110	130000	27998448950	43500	43450	43750	43450	1589
519	20240110	125900	27929176250	43450	43450	43500	43450	155
520	20240110	125800	27922440400	43500	43500	43500	43450	55
521	20240110	125700	27920050100	43450	43300	43550	43250	1710
522	20240110	125600	27845701050	43200	43250	43350	43200	217
523	20240110	125500	27836307000	43250	43200	43250	43200	1033
524	20240110	125400	27791643200	43150	43200	43200	43100	954
525	20240110	125300	27750473450	43200	43150	43200	43150	869
526	20240110	125200	27712973000	43200	43200	43250	43200	648
527	20240110	125100	27684978550	43200	43250	43250	43200	278
528	20240110	125000	27672966800	43250	43200	43250	43200	167
529	20240110	124900	27665751150	43200	43200	43250	43200	1103
530	20240110	124800	27618100650	43250	43250	43250	43200	1323
531	20240110	124700	27560882300	43250	43250	43300	43250	167
532	20240110	124600	27553658450	43300	43350	43350	43250	720
533	20240110	124500	27522482950	43350	43400	43400	43350	824
534	20240110	124400	27486759400	43400	43400	43450	43400	256
535	20240110	124300	27475648250	43450	43450	43450	43450	17
536	20240110	124200	27474909600	43450	43400	43450	43400	852
537	20240110	124100	27437911850	43400	43450	43450	43400	528
538	20240110	124000	27414970750	43450	43450	43500	43450	488
539	20240110	123900	27393752100	43450	43450	43500	43450	447
540	20240110	123800	27374328400	43450	43500	43500	43450	517
541	20240110	123700	27351853300	43500	43500	43550	43450	489
542	20240110	123600	27330591750	43500	43600	43600	43500	195
543	20240110	123500	27322108600	43600	43500	43600	43500	393
544	20240110	123400	27305000450	43500	43450	43550	43450	176
545	20240110	123300	27297344000	43450	43450	43500	43450	59
546	20240110	123200	27294779900	43400	43500	43500	43400	213
547	20240110	123100	27285528900	43500	43500	43500	43400	198
548	20240110	123000	27276924200	43450	43450	43500	43450	66
549	20240110	122900	27274056450	43450	43400	43450	43350	344
550	20240110	122800	27259131250	43400	43400	43400	43350	387
551	20240110	122700	27242348750	43400	43400	43400	43350	259
552	20240110	122600	27231111650	43400	43400	43400	43350	73
553	20240110	122500	27227946000	43400	43500	43500	43350	496
554	20240110	122400	27206420750	43550	43450	43550	43400	299
555	20240110	122300	27193435700	43450	43500	43500	43450	533
556	20240110	122200	27170271000	43450	43600	43600	43450	933
557	20240110	122100	27129667700	43600	43500	43600	43500	360
558	20240110	122000	27114000100	43500	43350	43500	43350	896
559	20240110	121900	27075102450	43350	43250	43350	43200	824
560	20240110	121800	27039435200	43300	43300	43300	43150	1953
561	20240110	121700	26955028950	43300	43300	43350	43200	2243
562	20240110	121600	26857960250	43300	43350	43400	43300	677
563	20240110	121500	26828630050	43350	43450	43450	43350	2531
564	20240110	121400	26718818000	43450	43500	43550	43450	1093
565	20240110	121300	26671296850	43500	43500	43550	43500	931
566	20240110	121200	26630798100	43550	43600	43650	43500	1319
567	20240110	121100	26573341800	43650	43600	43650	43550	796
568	20240110	121000	26538657250	43600	43700	43700	43600	698
569	20240110	120900	26508213300	43700	43850	43850	43650	947
570	20240110	120800	26466836850	43850	43850	43900	43750	779
571	20240110	120700	26432713050	43850	43900	43900	43850	80
572	20240110	120600	26429201450	43900	43800	43900	43800	439
573	20240110	120500	26409962000	43800	43900	43900	43800	690
574	20240110	120400	26379722250	43900	43950	44000	43900	750
575	20240110	120300	26346775150	43950	43950	44000	43900	302
576	20240110	120200	26333498800	43950	44050	44050	43950	1181
577	20240110	120100	26281560150	44050	44000	44100	44000	519
578	20240110	120000	26258706700	44050	44000	44100	44000	575
579	20240110	115900	26233376500	44000	43950	44050	43900	2378
580	20240110	115800	26128768350	43950	43950	43950	43850	152
581	20240110	115700	26122090750	43950	43850	43950	43800	115
582	20240110	115600	26117045350	43800	43850	43850	43800	177
583	20240110	115500	26109287850	43800	43800	43850	43800	150
584	20240110	115400	26102717000	43750	43800	43850	43750	241
585	20240110	115300	26092165850	43800	43800	43800	43750	314
586	20240110	115200	26078418650	43800	43800	43900	43800	268
587	20240110	115100	26066663250	43900	43700	43900	43700	459
588	20240110	115000	26046559400	43850	43650	43850	43650	1312
589	20240110	114900	25989135050	43700	43750	43750	43650	342
590	20240110	114800	25974191500	43750	43700	43800	43650	493
591	20240110	114700	25952637700	43800	43650	43800	43600	523
592	20240110	114600	25929797650	43650	43600	43850	43600	581
593	20240110	114500	25904426050	43650	43650	43650	43550	1298
594	20240110	114400	25847843250	43600	43850	43850	43600	1024
595	20240110	114300	25803114900	43750	43900	43950	43700	984
596	20240110	114200	25759995900	43900	43800	43900	43800	499
597	20240110	114100	25738118700	43800	43650	43850	43650	308
598	20240110	114000	25724640650	43700	43700	43750	43600	1057
599	20240110	113900	25678457700	43600	43700	43700	43600	921
600	20240110	113800	25638250350	43650	43600	43700	43600	676
601	20240110	113700	25608751350	43600	43650	43700	43600	1124
602	20240110	113600	25559702000	43650	43650	43700	43650	625
603	20240110	113500	25532403650	43650	43700	43750	43650	594
604	20240110	113400	25506442450	43700	43800	43850	43700	2109
605	20240110	113300	25414158550	43800	43900	43950	43800	1908
606	20240110	113200	25330435450	43950	44000	44000	43850	1266
607	20240110	113100	25274859550	44000	44100	44200	44000	1906
608	20240110	113000	25190821350	44100	44000	44100	43950	1345
609	20240110	112900	25131535300	43950	43900	44000	43900	977
610	20240110	112800	25088636200	43900	43950	43950	43900	399
611	20240110	112700	25071110600	43950	43850	43950	43750	2192
612	20240110	112600	24975067650	43850	43950	44000	43850	1821
613	20240110	112500	24895115850	44000	44050	44100	44000	1885
614	20240110	112400	24812148800	44100	44200	44250	44050	2490
615	20240110	112300	24702256550	44200	44250	44300	44200	3204
616	20240110	112200	24560465300	44250	44350	44350	44250	3148
617	20240110	112100	24421049800	44350	44500	44500	44350	4905
618	20240110	112000	24203295100	44500	44300	44500	44300	9118
619	20240110	111900	23798282350	44300	44300	44350	44300	2726
620	20240110	111800	23677463650	44300	44300	44300	44250	3778
621	20240110	111700	23510134800	44300	44150	44300	44100	2781
622	20240110	111600	23387165400	44150	44100	44150	44050	1816
623	20240110	111500	23307075150	44100	44100	44150	44050	1838
624	20240110	111400	23225993000	44050	44100	44150	44050	1726
625	20240110	111300	23149876700	44100	44100	44150	44100	970
626	20240110	111200	23107073550	44100	44050	44150	44000	1624
627	20240110	111100	23035477900	44050	44050	44050	44000	917
628	20240110	111000	22995102100	44050	44100	44100	44050	1492
629	20240110	110900	22929345250	44050	44150	44200	44000	3386
630	20240110	110800	22780098200	44150	44300	44350	44050	5213
631	20240110	110700	22549488550	44300	43950	44300	43950	13796
632	20240110	110600	21940706500	43950	43950	43950	43900	896
633	20240110	110500	21901342650	43950	43850	43950	43750	4000
634	20240110	110400	21725827000	43850	43850	43850	43800	816
635	20240110	110300	21690052850	43800	43800	43850	43650	1298
636	20240110	110200	21633197850	43650	43550	43800	43550	2750
637	20240110	110100	21513017300	43550	43550	43550	43550	10
638	20240110	110000	21512581800	43550	43500	43550	43400	898
639	20240110	105900	21473519000	43550	43450	43550	43400	406
640	20240110	105800	21455874450	43450	43500	43500	43450	570
641	20240110	105700	21431097800	43500	43550	43550	43450	511
642	20240110	105600	21408849500	43550	43600	43600	43400	899
643	20240110	105500	21369725750	43600	43600	43600	43550	313
644	20240110	105400	21356085350	43600	43600	43600	43550	298
645	20240110	105300	21343099450	43600	43550	43650	43500	1282
646	20240110	105200	21287232750	43550	43500	43550	43500	171
647	20240110	105100	21279793350	43500	43550	43550	43500	633
648	20240110	105000	21252239900	43500	43550	43600	43500	620
649	20240110	104900	21225241700	43550	43600	43600	43550	420
650	20240110	104800	21206943150	43600	43650	43650	43550	284
651	20240110	104700	21194572550	43650	43650	43650	43600	148
652	20240110	104600	21188118850	43650	43700	43700	43550	998
653	20240110	104500	21144586700	43700	43650	43700	43650	137
654	20240110	104400	21138603850	43650	43650	43700	43650	452
655	20240110	104300	21118861150	43700	43650	43700	43650	536
656	20240110	104200	21095457750	43700	43650	43700	43550	316
657	20240110	104100	21081665300	43650	43700	43700	43600	1312
658	20240110	104000	21024394850	43650	43650	43750	43650	278
659	20240110	103900	21012254100	43750	43600	43750	43600	1729
660	20240110	103800	20936742600	43600	43600	43650	43600	803
661	20240110	103700	20901728650	43600	43550	43600	43550	675
662	20240110	103600	20872305350	43500	43450	43550	43450	573
663	20240110	103500	20847373950	43450	43450	43500	43400	610
664	20240110	103400	20820859850	43450	43500	43500	43400	1125
665	20240110	103300	20772026850	43500	43450	43500	43400	329
666	20240110	103200	20757724700	43400	43550	43550	43400	782
667	20240110	103100	20723728000	43500	43550	43550	43500	753
668	20240110	103000	20690963900	43600	43600	43600	43550	470
669	20240110	102900	20670481150	43600	43600	43600	43500	717
670	20240110	102800	20639241250	43650	43650	43650	43600	343
671	20240110	102700	20624278550	43650	43600	43650	43600	624
672	20240110	102600	20597067800	43550	43550	43700	43550	2205
673	20240110	102500	20500895250	43550	43600	43650	43550	1161
674	20240110	102400	20450270300	43600	43650	43650	43600	915
675	20240110	102300	20410344950	43650	43550	43650	43500	1224
676	20240110	102200	20357022300	43500	43450	43550	43450	406
677	20240110	102100	20339344650	43450	43550	43550	43400	345
678	20240110	102000	20324362650	43550	43350	43550	43300	832
679	20240110	101900	20288254250	43300	43350	43400	43300	415
680	20240110	101800	20270273650	43350	43250	43400	43200	957
681	20240110	101700	20228868650	43400	43450	43550	43200	1320
682	20240110	101600	20171612350	43450	43300	43450	43150	2089
683	20240110	101500	20081215550	43400	43500	43550	43250	1489
684	20240110	101400	20016521700	43500	43650	43700	43500	1646
685	20240110	101300	19944717650	43650	43700	43700	43650	735
686	20240110	101200	19912605800	43700	43750	43850	43650	1275
687	20240110	101100	19856828650	43750	43550	43850	43550	2535
688	20240110	101000	19745958650	43550	43350	43600	43300	1834
689	20240110	100900	19666240000	43350	43350	43400	43250	1600
690	20240110	100800	19596922950	43300	43450	43450	43200	2409
691	20240110	100700	19492582600	43450	43350	43450	43300	2384
692	20240110	100600	19389243850	43350	43150	43350	43150	2634
693	20240110	100500	19275381400	43200	43100	43200	43100	558
694	20240110	100400	19251305300	43150	43100	43150	43050	357
695	20240110	100300	19235914300	43100	43100	43150	43000	688
696	20240110	100200	19206275250	43100	43000	43100	42900	1042
697	20240110	100100	19161431300	43000	42900	43000	42800	1191
698	20240110	100000	19110373150	42900	42700	42900	42700	1386
699	20240110	095900	19051108100	42700	42800	42900	42650	6906
700	20240110	095800	18755939150	42800	43150	43150	42800	5387
701	20240110	095700	18524496300	43100	43100	43150	43050	1288
702	20240110	095600	18469002900	43100	43200	43200	43050	1215
703	20240110	095500	18416609500	43150	43050	43200	43000	2216
704	20240110	095400	18321088650	43100	43050	43150	43050	1915
705	20240110	095300	18238605200	43050	43250	43300	43050	2475
706	20240110	095200	18131904950	43300	43050	43300	43000	1406
707	20240110	095100	18071291400	43050	43150	43200	42900	6955
708	20240110	095000	17771983450	43150	43550	43550	43150	5928
709	20240110	094900	17515065100	43500	43650	43650	43500	2886
710	20240110	094800	17389324550	43650	43750	43800	43650	2585
711	20240110	094700	17276405200	43750	43750	43800	43750	1333
712	20240110	094600	17218078150	43800	43950	43950	43750	2556
713	20240110	094500	17106006000	43950	43950	44000	43850	2210
714	20240110	094400	17008846300	43950	43900	43950	43800	1387
715	20240110	094300	16947998600	43900	43900	43900	43750	1623
716	20240110	094200	16876833000	43900	43900	44000	43850	2006
717	20240110	094100	16788682550	43850	43850	43900	43650	3159
718	20240110	094000	16650362700	43850	43800	43850	43650	4094
719	20240110	093900	16471351450	43800	43800	43850	43750	2631
720	20240110	093800	16356126800	43850	43950	43950	43800	3338
721	20240110	093700	16209727200	44000	44000	44000	43900	2748
722	20240110	093600	16088925200	44000	44000	44050	43950	2554
723	20240110	093500	15976518050	44000	44000	44100	43850	3263
724	20240110	093400	15833058700	44050	44150	44200	43950	4947
725	20240110	093300	15614888100	44150	43800	44300	43800	7798
726	20240110	093200	15271579100	43850	44100	44150	43800	6638
727	20240110	093100	14979782750	44100	44000	44100	44000	7415
728	20240110	093000	14653177150	44000	43800	44050	43750	4826
729	20240110	092900	14441306850	43800	43550	43950	43550	16225
730	20240110	092800	13732223150	43600	44450	44450	43550	19104
731	20240110	092700	12890930800	44400	44350	44550	44350	12836
732	20240110	092600	12320483050	44400	44500	44800	44350	30599
733	20240110	092500	10956024550	44500	44450	44500	44300	24265
734	20240110	092400	9878868100	44400	43950	44450	43950	30408
735	20240110	092300	8535780350	43950	43750	43950	43600	21255
736	20240110	092200	7605255800	43750	43350	43900	43250	18407
737	20240110	092100	6800947450	43350	42650	43900	42600	15887
738	20240110	092000	6115150000	42650	42600	42750	42500	4270
739	20240110	091900	5933010850	42550	42400	42550	42350	3939
740	20240110	091800	5765780400	42400	42000	42450	42000	4679
741	20240110	091700	5568588550	42000	42000	42100	41950	2295
742	20240110	091600	5472224100	42000	42050	42200	41950	4332
743	20240110	091500	5289985650	42050	42150	42150	42050	2828
744	20240110	091400	5171014450	42150	42350	42350	42150	6214
745	20240110	091300	4908932600	42350	42400	42550	42300	4106
746	20240110	091200	4734664900	42400	42200	42450	42200	6653
747	20240110	091100	4453013750	42250	42100	42250	42050	5289
748	20240110	091000	4230078700	42100	41550	42100	41500	10277
749	20240110	090900	3801409950	41600	41700	41700	41550	7488
750	20240110	090800	3489653950	41650	41800	41800	41650	6915
751	20240110	090700	3201252200	41750	41850	41950	41750	7345
752	20240110	090600	2894041050	41900	41750	42000	41650	8398
753	20240110	090500	2543083950	41750	42100	42100	41700	11941
754	20240110	090400	2042627250	42150	42300	42350	42100	8532
755	20240110	090300	1682644800	42350	42500	42550	42150	15228
756	20240110	090200	1038334650	42550	42750	42850	42500	4779
757	20240110	090100	834785400	42700	42700	42850	42600	5192
758	20240110	090000	613108000	42700	43050	43200	42600	14166