KissMeData/370090/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	212400	2135282850	29600	29600	29600	29600	1019
3	20240115	212300	2135282850	29600	29600	29600	29600	0
4	20240115	212200	2135282850	29600	29600	29600	29600	0
5	20240115	212100	2135282850	29600	29600	29600	29600	0
6	20240115	212000	2135282850	29600	29600	29600	29600	0
7	20240115	211900	2135282850	29600	29600	29600	29600	0
8	20240115	211800	2135282850	29600	29600	29600	29600	0
9	20240115	211700	2135282850	29600	29600	29600	29600	0
10	20240115	211600	2135282850	29600	29600	29600	29600	0
11	20240115	211500	2135282850	29600	29600	29600	29600	0
12	20240115	211400	2135282850	29600	29600	29600	29600	0
13	20240115	211300	2135282850	29600	29600	29600	29600	0
14	20240115	211200	2135282850	29600	29600	29600	29600	0
15	20240115	211100	2135282850	29600	29600	29600	29600	0
16	20240115	211000	2135282850	29600	29600	29600	29600	0
17	20240115	210900	2135282850	29600	29600	29600	29600	0
18	20240115	210800	2135282850	29600	29600	29600	29600	0
19	20240115	210700	2135282850	29600	29600	29600	29600	0
20	20240115	210600	2135282850	29600	29600	29600	29600	0
21	20240115	210500	2135282850	29600	29600	29600	29600	0
22	20240115	210400	2135282850	29600	29600	29600	29600	0
23	20240115	210300	2135282850	29600	29600	29600	29600	0
24	20240115	210200	2135282850	29600	29600	29600	29600	0
25	20240115	210100	2135282850	29600	29600	29600	29600	0
26	20240115	210000	2135282850	29600	29600	29600	29600	0
27	20240115	205900	2135282850	29600	29600	29600	29600	0
28	20240115	205800	2135282850	29600	29600	29600	29600	0
29	20240115	205700	2135282850	29600	29600	29600	29600	0
30	20240115	205600	2135282850	29600	29600	29600	29600	0
31	20240115	205500	2135282850	29600	29600	29600	29600	0
32	20240115	205400	2135282850	29600	29600	29600	29600	1019
33	20240115	205300	2135282850	29600	29600	29600	29600	0
34	20240115	205200	2135282850	29600	29600	29600	29600	0
35	20240115	205100	2135282850	29600	29600	29600	29600	0
36	20240115	205000	2135282850	29600	29600	29600	29600	0
37	20240115	204900	2135282850	29600	29600	29600	29600	0
38	20240115	204800	2135282850	29600	29600	29600	29600	0
39	20240115	204700	2135282850	29600	29600	29600	29600	0
40	20240115	204600	2135282850	29600	29600	29600	29600	0
41	20240115	204500	2135282850	29600	29600	29600	29600	0
42	20240115	204400	2135282850	29600	29600	29600	29600	0
43	20240115	204300	2135282850	29600	29600	29600	29600	0
44	20240115	204200	2135282850	29600	29600	29600	29600	0
45	20240115	204100	2135282850	29600	29600	29600	29600	0
46	20240115	204000	2135282850	29600	29600	29600	29600	0
47	20240115	203900	2135282850	29600	29600	29600	29600	0
48	20240115	203800	2135282850	29600	29600	29600	29600	0
49	20240115	203700	2135282850	29600	29600	29600	29600	0
50	20240115	203600	2135282850	29600	29600	29600	29600	0
51	20240115	203500	2135282850	29600	29600	29600	29600	0
52	20240115	203400	2135282850	29600	29600	29600	29600	0
53	20240115	203300	2135282850	29600	29600	29600	29600	0
54	20240115	203200	2135282850	29600	29600	29600	29600	0
55	20240115	203100	2135282850	29600	29600	29600	29600	0
56	20240115	203000	2135282850	29600	29600	29600	29600	0
57	20240115	202900	2135282850	29600	29600	29600	29600	0
58	20240115	202800	2135282850	29600	29600	29600	29600	0
59	20240115	202700	2135282850	29600	29600	29600	29600	0
60	20240115	202600	2135282850	29600	29600	29600	29600	0
61	20240115	202500	2135282850	29600	29600	29600	29600	0
62	20240115	202400	2135282850	29600	29600	29600	29600	1019
63	20240115	202300	2135282850	29600	29600	29600	29600	0
64	20240115	202200	2135282850	29600	29600	29600	29600	0
65	20240115	202100	2135282850	29600	29600	29600	29600	0
66	20240115	202000	2135282850	29600	29600	29600	29600	0
67	20240115	201900	2135282850	29600	29600	29600	29600	0
68	20240115	201800	2135282850	29600	29600	29600	29600	0
69	20240115	201700	2135282850	29600	29600	29600	29600	0
70	20240115	201600	2135282850	29600	29600	29600	29600	0
71	20240115	201500	2135282850	29600	29600	29600	29600	0
72	20240115	201400	2135282850	29600	29600	29600	29600	0
73	20240115	201300	2135282850	29600	29600	29600	29600	0
74	20240115	201200	2135282850	29600	29600	29600	29600	0
75	20240115	201100	2135282850	29600	29600	29600	29600	0
76	20240115	201000	2135282850	29600	29600	29600	29600	0
77	20240115	200900	2135282850	29600	29600	29600	29600	0
78	20240115	200800	2135282850	29600	29600	29600	29600	0
79	20240115	200700	2135282850	29600	29600	29600	29600	0
80	20240115	200600	2135282850	29600	29600	29600	29600	0
81	20240115	200500	2135282850	29600	29600	29600	29600	0
82	20240115	200400	2135282850	29600	29600	29600	29600	0
83	20240115	200300	2135282850	29600	29600	29600	29600	0
84	20240115	200200	2135282850	29600	29600	29600	29600	0
85	20240115	200100	2135282850	29600	29600	29600	29600	0
86	20240115	200000	2135282850	29600	29600	29600	29600	0
87	20240115	195900	2135282850	29600	29600	29600	29600	0
88	20240115	195800	2135282850	29600	29600	29600	29600	0
89	20240115	195700	2135282850	29600	29600	29600	29600	0
90	20240115	195600	2135282850	29600	29600	29600	29600	0
91	20240115	195500	2135282850	29600	29600	29600	29600	0
92	20240115	195400	2135282850	29600	29600	29600	29600	1019
93	20240115	195300	2135282850	29600	29600	29600	29600	0
94	20240115	195200	2135282850	29600	29600	29600	29600	0
95	20240115	195100	2135282850	29600	29600	29600	29600	0
96	20240115	195000	2135282850	29600	29600	29600	29600	0
97	20240115	194900	2135282850	29600	29600	29600	29600	0
98	20240115	194800	2135282850	29600	29600	29600	29600	0
99	20240115	194700	2135282850	29600	29600	29600	29600	0
100	20240115	194600	2135282850	29600	29600	29600	29600	0
101	20240115	194500	2135282850	29600	29600	29600	29600	0
102	20240115	194400	2135282850	29600	29600	29600	29600	0
103	20240115	194300	2135282850	29600	29600	29600	29600	0
104	20240115	194200	2135282850	29600	29600	29600	29600	0
105	20240115	194100	2135282850	29600	29600	29600	29600	0
106	20240115	194000	2135282850	29600	29600	29600	29600	0
107	20240115	193900	2135282850	29600	29600	29600	29600	0
108	20240115	193800	2135282850	29600	29600	29600	29600	0
109	20240115	193700	2135282850	29600	29600	29600	29600	0
110	20240115	193600	2135282850	29600	29600	29600	29600	0
111	20240115	193500	2135282850	29600	29600	29600	29600	0
112	20240115	193400	2135282850	29600	29600	29600	29600	0
113	20240115	193300	2135282850	29600	29600	29600	29600	0
114	20240115	193200	2135282850	29600	29600	29600	29600	0
115	20240115	193100	2135282850	29600	29600	29600	29600	0
116	20240115	193000	2135282850	29600	29600	29600	29600	0
117	20240115	192900	2135282850	29600	29600	29600	29600	0
118	20240115	192800	2135282850	29600	29600	29600	29600	0
119	20240115	192700	2135282850	29600	29600	29600	29600	0
120	20240115	192600	2135282850	29600	29600	29600	29600	0
121	20240115	192500	2135282850	29600	29600	29600	29600	0
122	20240115	192400	2135282850	29600	29600	29600	29600	1019
123	20240115	192300	2135282850	29600	29600	29600	29600	0
124	20240115	192200	2135282850	29600	29600	29600	29600	0
125	20240115	192100	2135282850	29600	29600	29600	29600	0
126	20240115	192000	2135282850	29600	29600	29600	29600	0
127	20240115	191900	2135282850	29600	29600	29600	29600	0
128	20240115	191800	2135282850	29600	29600	29600	29600	0
129	20240115	191700	2135282850	29600	29600	29600	29600	0
130	20240115	191600	2135282850	29600	29600	29600	29600	0
131	20240115	191500	2135282850	29600	29600	29600	29600	0
132	20240115	191400	2135282850	29600	29600	29600	29600	0
133	20240115	191300	2135282850	29600	29600	29600	29600	0
134	20240115	191200	2135282850	29600	29600	29600	29600	0
135	20240115	191100	2135282850	29600	29600	29600	29600	0
136	20240115	191000	2135282850	29600	29600	29600	29600	0
137	20240115	190900	2135282850	29600	29600	29600	29600	0
138	20240115	190800	2135282850	29600	29600	29600	29600	0
139	20240115	190700	2135282850	29600	29600	29600	29600	0
140	20240115	190600	2135282850	29600	29600	29600	29600	0
141	20240115	190500	2135282850	29600	29600	29600	29600	0
142	20240115	190400	2135282850	29600	29600	29600	29600	0
143	20240115	190300	2135282850	29600	29600	29600	29600	0
144	20240115	190200	2135282850	29600	29600	29600	29600	0
145	20240115	190100	2135282850	29600	29600	29600	29600	0
146	20240115	190000	2135282850	29600	29600	29600	29600	0
147	20240115	185900	2135282850	29600	29600	29600	29600	0
148	20240115	185800	2135282850	29600	29600	29600	29600	0
149	20240115	185700	2135282850	29600	29600	29600	29600	0
150	20240115	185600	2135282850	29600	29600	29600	29600	0
151	20240115	185500	2135282850	29600	29600	29600	29600	0
152	20240115	185400	2135282850	29600	29600	29600	29600	1019
153	20240115	185300	2135282850	29600	29600	29600	29600	0
154	20240115	185200	2135282850	29600	29600	29600	29600	0
155	20240115	185100	2135282850	29600	29600	29600	29600	0
156	20240115	185000	2135282850	29600	29600	29600	29600	0
157	20240115	184900	2135282850	29600	29600	29600	29600	0
158	20240115	184800	2135282850	29600	29600	29600	29600	0
159	20240115	184700	2135282850	29600	29600	29600	29600	0
160	20240115	184600	2135282850	29600	29600	29600	29600	0
161	20240115	184500	2135282850	29600	29600	29600	29600	0
162	20240115	184400	2135282850	29600	29600	29600	29600	0
163	20240115	184300	2135282850	29600	29600	29600	29600	0
164	20240115	184200	2135282850	29600	29600	29600	29600	0
165	20240115	184100	2135282850	29600	29600	29600	29600	0
166	20240115	184000	2135282850	29600	29600	29600	29600	0
167	20240115	183900	2135282850	29600	29600	29600	29600	0
168	20240115	183800	2135282850	29600	29600	29600	29600	0
169	20240115	183700	2135282850	29600	29600	29600	29600	0
170	20240115	183600	2135282850	29600	29600	29600	29600	0
171	20240115	183500	2135282850	29600	29600	29600	29600	0
172	20240115	183400	2135282850	29600	29600	29600	29600	0
173	20240115	183300	2135282850	29600	29600	29600	29600	0
174	20240115	183200	2135282850	29600	29600	29600	29600	0
175	20240115	183100	2135282850	29600	29600	29600	29600	0
176	20240115	183000	2135282850	29600	29600	29600	29600	0
177	20240115	182900	2135282850	29600	29600	29600	29600	0
178	20240115	182800	2135282850	29600	29600	29600	29600	0
179	20240115	182700	2135282850	29600	29600	29600	29600	0
180	20240115	182600	2135282850	29600	29600	29600	29600	0
181	20240115	182500	2135282850	29600	29600	29600	29600	0
182	20240115	182400	2135282850	29600	29600	29600	29600	1019
183	20240115	182300	2135282850	29600	29600	29600	29600	0
184	20240115	182200	2135282850	29600	29600	29600	29600	0
185	20240115	182100	2135282850	29600	29600	29600	29600	0
186	20240115	182000	2135282850	29600	29600	29600	29600	0
187	20240115	181900	2135282850	29600	29600	29600	29600	0
188	20240115	181800	2135282850	29600	29600	29600	29600	0
189	20240115	181700	2135282850	29600	29600	29600	29600	0
190	20240115	181600	2135282850	29600	29600	29600	29600	0
191	20240115	181500	2135282850	29600	29600	29600	29600	0
192	20240115	181400	2135282850	29600	29600	29600	29600	0
193	20240115	181300	2135282850	29600	29600	29600	29600	0
194	20240115	181200	2135282850	29600	29600	29600	29600	0
195	20240115	181100	2135282850	29600	29600	29600	29600	0
196	20240115	181000	2135282850	29600	29600	29600	29600	0
197	20240115	180900	2135282850	29600	29600	29600	29600	0
198	20240115	180800	2135282850	29600	29600	29600	29600	0
199	20240115	180700	2135282850	29600	29600	29600	29600	0
200	20240115	180600	2135282850	29600	29600	29600	29600	0
201	20240115	180500	2135282850	29600	29600	29600	29600	0
202	20240115	180400	2135282850	29600	29600	29600	29600	0
203	20240115	180300	2135282850	29600	29600	29600	29600	0
204	20240115	180200	2135282850	29600	29600	29600	29600	0
205	20240115	180100	2135282850	29600	29600	29600	29600	0
206	20240115	180000	2135282850	29600	29600	29600	29600	0
207	20240115	175900	2135282850	29600	29600	29600	29600	0
208	20240115	175800	2135282850	29600	29600	29600	29600	0
209	20240115	175700	2135282850	29600	29600	29600	29600	0
210	20240115	175600	2135282850	29600	29600	29600	29600	0
211	20240115	175500	2135282850	29600	29600	29600	29600	0
212	20240115	175400	2135282850	29600	29600	29600	29600	1019
213	20240115	175300	2135282850	29600	29600	29600	29600	0
214	20240115	175200	2135282850	29600	29600	29600	29600	0
215	20240115	175100	2135282850	29600	29600	29600	29600	0
216	20240115	175000	2135282850	29600	29600	29600	29600	0
217	20240115	174900	2135282850	29600	29600	29600	29600	0
218	20240115	174800	2135282850	29600	29600	29600	29600	0
219	20240115	174700	2135282850	29600	29600	29600	29600	0
220	20240115	174600	2135282850	29600	29600	29600	29600	0
221	20240115	174500	2135282850	29600	29600	29600	29600	0
222	20240115	174400	2135282850	29600	29600	29600	29600	0
223	20240115	174300	2135282850	29600	29600	29600	29600	0
224	20240115	174200	2135282850	29600	29600	29600	29600	0
225	20240115	174100	2135282850	29600	29600	29600	29600	0
226	20240115	174000	2135282850	29600	29600	29600	29600	0
227	20240115	173900	2135282850	29600	29600	29600	29600	0
228	20240115	173800	2135282850	29600	29600	29600	29600	0
229	20240115	173700	2135282850	29600	29600	29600	29600	0
230	20240115	173600	2135282850	29600	29600	29600	29600	0
231	20240115	173500	2135282850	29600	29600	29600	29600	0
232	20240115	173400	2135282850	29600	29600	29600	29600	0
233	20240115	173300	2135282850	29600	29600	29600	29600	0
234	20240115	173200	2135282850	29600	29600	29600	29600	0
235	20240115	173100	2135282850	29600	29600	29600	29600	0
236	20240115	173000	2135282850	29600	29600	29600	29600	0
237	20240115	172900	2135282850	29600	29600	29600	29600	0
238	20240115	172800	2135282850	29600	29600	29600	29600	0
239	20240115	172700	2135282850	29600	29600	29600	29600	0
240	20240115	172600	2135282850	29600	29600	29600	29600	0
241	20240115	172500	2135282850	29600	29600	29600	29600	0
242	20240115	172400	2135282850	29600	29600	29600	29600	1019
243	20240115	172300	2135282850	29600	29600	29600	29600	0
244	20240115	172200	2135282850	29600	29600	29600	29600	0
245	20240115	172100	2135282850	29600	29600	29600	29600	0
246	20240115	172000	2135282850	29600	29600	29600	29600	0
247	20240115	171900	2135282850	29600	29600	29600	29600	0
248	20240115	171800	2135282850	29600	29600	29600	29600	0
249	20240115	171700	2135282850	29600	29600	29600	29600	0
250	20240115	171600	2135282850	29600	29600	29600	29600	0
251	20240115	171500	2135282850	29600	29600	29600	29600	0
252	20240115	171400	2135282850	29600	29600	29600	29600	0
253	20240115	171300	2135282850	29600	29600	29600	29600	0
254	20240115	171200	2135282850	29600	29600	29600	29600	0
255	20240115	171100	2135282850	29600	29600	29600	29600	0
256	20240115	171000	2135282850	29600	29600	29600	29600	0
257	20240115	170900	2135282850	29600	29600	29600	29600	0
258	20240115	170800	2135282850	29600	29600	29600	29600	0
259	20240115	170700	2135282850	29600	29600	29600	29600	0
260	20240115	170600	2135282850	29600	29600	29600	29600	0
261	20240115	170500	2135282850	29600	29600	29600	29600	0
262	20240115	170400	2135282850	29600	29600	29600	29600	0
263	20240115	170300	2135282850	29600	29600	29600	29600	0
264	20240115	170200	2135282850	29600	29600	29600	29600	0
265	20240115	170100	2135282850	29600	29600	29600	29600	0
266	20240115	170000	2135282850	29600	29600	29600	29600	0
267	20240115	165900	2135282850	29600	29600	29600	29600	0
268	20240115	165800	2135282850	29600	29600	29600	29600	0
269	20240115	165700	2135282850	29600	29600	29600	29600	0
270	20240115	165600	2135282850	29600	29600	29600	29600	0
271	20240115	165500	2135282850	29600	29600	29600	29600	0
272	20240115	165400	2135282850	29600	29600	29600	29600	1019
273	20240115	165300	2135282850	29600	29600	29600	29600	0
274	20240115	165200	2135282850	29600	29600	29600	29600	0
275	20240115	165100	2135282850	29600	29600	29600	29600	0
276	20240115	165000	2135282850	29600	29600	29600	29600	0
277	20240115	164900	2135282850	29600	29600	29600	29600	0
278	20240115	164800	2135282850	29600	29600	29600	29600	0
279	20240115	164700	2135282850	29600	29600	29600	29600	0
280	20240115	164600	2135282850	29600	29600	29600	29600	0
281	20240115	164500	2135282850	29600	29600	29600	29600	0
282	20240115	164400	2135282850	29600	29600	29600	29600	0
283	20240115	164300	2135282850	29600	29600	29600	29600	0
284	20240115	164200	2135282850	29600	29600	29600	29600	0
285	20240115	164100	2135282850	29600	29600	29600	29600	0
286	20240115	164000	2135282850	29600	29600	29600	29600	0
287	20240115	163900	2135282850	29600	29600	29600	29600	0
288	20240115	163800	2135282850	29600	29600	29600	29600	0
289	20240115	163700	2135282850	29600	29600	29600	29600	0
290	20240115	163600	2135282850	29600	29600	29600	29600	0
291	20240115	163500	2135282850	29600	29600	29600	29600	0
292	20240115	163400	2135282850	29600	29600	29600	29600	0
293	20240115	163300	2135282850	29600	29600	29600	29600	0
294	20240115	163200	2135282850	29600	29600	29600	29600	0
295	20240115	163100	2135282850	29600	29600	29600	29600	0
296	20240115	163000	2135282850	29600	29600	29600	29600	0
297	20240115	162900	2135282850	29600	29600	29600	29600	0
298	20240115	162800	2135282850	29600	29600	29600	29600	0
299	20240115	162700	2135282850	29600	29600	29600	29600	0
300	20240115	162600	2135282850	29600	29600	29600	29600	0
301	20240115	162500	2135282850	29600	29600	29600	29600	0
302	20240115	162400	2135282850	29600	29600	29600	29600	1019
303	20240115	162300	2135282850	29600	29600	29600	29600	0
304	20240115	162200	2135282850	29600	29600	29600	29600	0
305	20240115	162100	2135282850	29600	29600	29600	29600	0
306	20240115	162000	2135282850	29600	29600	29600	29600	0
307	20240115	161900	2135282850	29600	29600	29600	29600	0
308	20240115	161800	2135282850	29600	29600	29600	29600	0
309	20240115	161700	2135282850	29600	29600	29600	29600	0
310	20240115	161600	2135282850	29600	29600	29600	29600	0
311	20240115	161500	2135282850	29600	29600	29600	29600	0
312	20240115	161400	2135282850	29600	29600	29600	29600	0
313	20240115	161300	2135282850	29600	29600	29600	29600	0
314	20240115	161200	2135282850	29600	29600	29600	29600	0
315	20240115	161100	2135282850	29600	29600	29600	29600	0
316	20240115	161000	2135282850	29600	29600	29600	29600	0
317	20240115	160900	2135282850	29600	29600	29600	29600	0
318	20240115	160800	2135282850	29600	29600	29600	29600	0
319	20240115	160700	2135282850	29600	29600	29600	29600	0
320	20240115	160600	2135282850	29600	29600	29600	29600	0
321	20240115	160500	2135282850	29600	29600	29600	29600	0
322	20240115	160400	2135282850	29600	29600	29600	29600	0
323	20240115	160300	2135282850	29600	29600	29600	29600	0
324	20240115	160200	2135282850	29600	29600	29600	29600	0
325	20240115	160100	2135282850	29600	29600	29600	29600	0
326	20240115	160000	2135282850	29600	29600	29600	29600	0
327	20240115	155900	2135282850	29600	29600	29600	29600	0
328	20240115	155800	2135282850	29600	29600	29600	29600	0
329	20240115	155700	2135282850	29600	29600	29600	29600	0
330	20240115	155600	2135282850	29600	29600	29600	29600	0
331	20240115	155500	2135282850	29600	29600	29600	29600	0
332	20240115	155400	2135282850	29600	29600	29600	29600	1019
333	20240115	155300	2135282850	29600	29600	29600	29600	0
334	20240115	155200	2135282850	29600	29600	29600	29600	0
335	20240115	155100	2135282850	29600	29600	29600	29600	0
336	20240115	155000	2135282850	29600	29600	29600	29600	0
337	20240115	154900	2135282850	29600	29600	29600	29600	0
338	20240115	154800	2135282850	29600	29600	29600	29600	0
339	20240115	154700	2135282850	29600	29600	29600	29600	0
340	20240115	154600	2135282850	29600	29600	29600	29600	0
341	20240115	154500	2135282850	29600	29600	29600	29600	0
342	20240115	154400	2135282850	29600	29600	29600	29600	0
343	20240115	154300	2135282850	29600	29600	29600	29600	0
344	20240115	154200	2135282850	29600	29600	29600	29600	0
345	20240115	154100	2135282850	29600	29600	29600	29600	0
346	20240115	154000	2135282850	29600	29600	29600	29600	0
347	20240115	153900	2135282850	29600	29600	29600	29600	0
348	20240115	153800	2135282850	29600	29600	29600	29600	0
349	20240115	153700	2135282850	29600	29600	29600	29600	0
350	20240115	153600	2135282850	29600	29600	29600	29600	0
351	20240115	153500	2135282850	29600	29600	29600	29600	0
352	20240115	153400	2135282850	29600	29600	29600	29600	0
353	20240115	153300	2135282850	29600	29600	29600	29600	0
354	20240115	153200	2135282850	29600	29600	29600	29600	0
355	20240115	153100	2135282850	29600	29600	29600	29600	0
356	20240115	153000	2135282850	29600	29600	29600	29600	1019
357	20240115	152900	2105120450	29550	29550	29550	29550	0
358	20240115	152800	2105120450	29550	29550	29550	29550	0
359	20240115	152700	2105120450	29550	29550	29550	29550	0
360	20240115	152600	2105120450	29550	29550	29550	29550	0
361	20240115	152500	2105120450	29550	29550	29550	29550	0
362	20240115	152400	2105120450	29550	29550	29550	29550	0
363	20240115	152300	2105120450	29550	29550	29550	29550	0
364	20240115	152200	2105120450	29550	29550	29550	29550	0
365	20240115	152100	2105120450	29550	29550	29550	29550	0
366	20240115	152000	2105120450	29550	29550	29550	29550	0
367	20240115	151900	2105120450	29550	29500	29550	29500	193
368	20240115	151800	2099421050	29550	29550	29550	29550	60
369	20240115	151700	2097648050	29400	29400	29400	29350	207
370	20240115	151600	2091571800	29450	29400	29450	29350	95
371	20240115	151500	2088781100	29400	29450	29450	29400	88
372	20240115	151400	2086192000	29400	29550	29600	29350	81
373	20240115	151300	2083804250	29400	29450	29550	29400	224
374	20240115	151200	2077200700	29350	29400	29400	29350	101
375	20240115	151100	2074232750	29350	29400	29400	29350	147
376	20240115	151000	2069914750	29400	29450	29450	29400	376
377	20240115	150900	2058859050	29400	29450	29450	29400	128
378	20240115	150800	2055095300	29400	29400	29400	29400	278
379	20240115	150700	2046922100	29450	29400	29450	29400	128
380	20240115	150600	2043157150	29400	29400	29400	29400	118
381	20240115	150500	2039687950	29350	29400	29400	29350	196
382	20240115	150400	2033929350	29450	29400	29450	29400	51
383	20240115	150300	2032429900	29400	29400	29450	29400	165
384	20240115	150200	2027573350	29400	29400	29400	29350	113
385	20240115	150100	2024252350	29400	29400	29450	29400	170
386	20240115	150000	2019251300	29400	29350	29400	29350	263
387	20240115	145900	2011530700	29350	29400	29400	29350	223
388	20240115	145800	2004980250	29400	29400	29400	29400	80
389	20240115	145700	2002628250	29350	29400	29400	29350	110
390	20240115	145600	1999395950	29400	29400	29450	29400	169
391	20240115	145500	1994427250	29400	29350	29400	29350	142
392	20240115	145400	1990255950	29350	29400	29400	29350	211
393	20240115	145300	1984060750	29400	29400	29450	29400	117
394	20240115	145200	1980620900	29400	29400	29400	29350	93
395	20240115	145100	1977890300	29400	29400	29400	29350	101
396	20240115	145000	1974924350	29400	29400	29400	29400	210
397	20240115	144900	1968750350	29400	29400	29450	29400	101
398	20240115	144800	1965780450	29400	29450	29450	29400	82
399	20240115	144700	1963369050	29400	29400	29450	29400	434
400	20240115	144600	1950609100	29400	29450	29450	29400	104
401	20240115	144500	1947550450	29450	29450	29450	29450	142
402	20240115	144400	1943368550	29450	29500	29500	29450	191
403	20240115	144300	1937742000	29500	29500	29550	29500	141
404	20240115	144200	1933580350	29500	29500	29550	29500	107
405	20240115	144100	1930423800	29500	29500	29500	29500	154
406	20240115	144000	1925880800	29500	29500	29500	29500	30
407	20240115	143900	1924995800	29500	29500	29500	29500	137
408	20240115	143800	1920954300	29500	29550	29550	29500	102
409	20240115	143700	1917945150	29500	29550	29550	29500	116
410	20240115	143600	1914523050	29500	29550	29550	29500	160
411	20240115	143500	1909799800	29600	29600	29600	29500	187
412	20240115	143400	1904276200	29600	29500	29600	29500	339
413	20240115	143300	1894266600	29500	29500	29500	29500	160
414	20240115	143200	1889546600	29500	29500	29500	29500	101
415	20240115	143100	1886567100	29500	29500	29500	29500	117
416	20240115	143000	1883115600	29500	29500	29500	29500	93
417	20240115	142900	1880372100	29500	29550	29550	29500	214
418	20240115	142800	1874059050	29500	29500	29500	29500	296
419	20240115	142700	1865327050	29500	29500	29500	29500	68
420	20240115	142600	1863321050	29500	29500	29500	29500	233
421	20240115	142500	1856447550	29500	29550	29550	29500	217
422	20240115	142400	1850040500	29550	29500	29550	29500	84
423	20240115	142300	1847562300	29550	29550	29600	29550	287
424	20240115	142200	1839081400	29550	29550	29600	29550	71
425	20240115	142100	1836983300	29550	29550	29600	29550	340
426	20240115	142000	1826936250	29550	29600	29600	29550	699
427	20240115	141900	1806249650	29600	29650	29650	29600	612
428	20240115	141800	1788107100	29650	29700	29700	29650	106
429	20240115	141700	1784964150	29700	29700	29700	29700	0
430	20240115	141600	1784964150	29700	29700	29700	29700	0
431	20240115	141500	1784964150	29700	29700	29700	29700	0
432	20240115	141400	1784964150	29700	29700	29700	29700	0
433	20240115	141300	1784964150	29700	29700	29700	29700	12
434	20240115	141200	1784607750	29700	29700	29700	29700	48
435	20240115	141100	1783182150	29700	29700	29700	29700	20
436	20240115	141000	1782588150	29700	29700	29750	29700	292
437	20240115	140900	1773915700	29700	29750	29750	29700	5
438	20240115	140800	1773767050	29750	29750	29750	29750	1
439	20240115	140700	1773737300	29750	29750	29750	29750	36
440	20240115	140600	1772666300	29750	29700	29750	29700	58
441	20240115	140500	1770941150	29750	29750	29750	29750	2
442	20240115	140400	1770881650	29700	29700	29700	29700	0
443	20240115	140300	1770881650	29700	29750	29750	29700	101
444	20240115	140200	1767876950	29700	29700	29700	29700	5
445	20240115	140100	1767728450	29700	29700	29700	29700	13
446	20240115	140000	1767342350	29750	29850	29850	29750	55
447	20240115	135900	1765700950	29850	29850	29850	29850	1
448	20240115	135800	1765671100	29850	29650	29850	29650	2148
449	20240115	135700	1701701500	29600	29550	29600	29550	690
450	20240115	135600	1681280950	29550	29550	29550	29550	0
451	20240115	135500	1681280950	29550	29550	29550	29550	191
452	20240115	135400	1675636900	29600	29600	29600	29600	10
453	20240115	135300	1675340900	29600	29600	29600	29600	4
454	20240115	135200	1675222500	29600	29600	29600	29600	180
455	20240115	135100	1669894500	29600	29600	29600	29600	261
456	20240115	135000	1662168900	29600	29550	29600	29550	638
457	20240115	134900	1643286000	29600	29600	29600	29600	8
458	20240115	134800	1643049200	29550	29550	29550	29550	1
459	20240115	134700	1643019650	29550	29550	29550	29550	14
460	20240115	134600	1642605950	29550	29550	29550	29550	0
461	20240115	134500	1642605950	29550	29550	29550	29550	45
462	20240115	134400	1641276200	29600	29600	29600	29600	2
463	20240115	134300	1641217000	29550	29550	29550	29550	100
464	20240115	134200	1638262000	29550	29550	29550	29550	562
465	20240115	134100	1621654900	29600	29600	29600	29600	8
466	20240115	134000	1621418100	29600	29550	29600	29550	7
467	20240115	133900	1621211000	29550	29550	29550	29550	0
468	20240115	133800	1621211000	29550	29550	29550	29550	51
469	20240115	133700	1619703950	29600	29600	29600	29600	0
470	20240115	133600	1619703950	29600	29600	29600	29600	0
471	20240115	133500	1619703950	29600	29600	29600	29600	1
472	20240115	133400	1619674350	29600	29600	29600	29600	11
473	20240115	133300	1619348750	29550	29600	29600	29550	52
474	20240115	133200	1617812050	29600	29600	29600	29600	5
475	20240115	133100	1617664050	29550	29550	29550	29550	0
476	20240115	133000	1617664050	29550	29550	29550	29550	238
477	20240115	132900	1610631150	29600	29550	29600	29550	303
478	20240115	132800	1601663150	29550	29550	29550	29550	0
479	20240115	132700	1601663150	29550	29550	29550	29550	150
480	20240115	132600	1597230650	29550	29550	29550	29550	30
481	20240115	132500	1596344150	29550	29550	29550	29550	52
482	20240115	132400	1594807550	29550	29550	29550	29550	0
483	20240115	132300	1594807550	29550	29550	29550	29550	56
484	20240115	132200	1593152750	29550	29550	29550	29550	191
485	20240115	132100	1587508700	29550	29550	29550	29550	0
486	20240115	132000	1587508700	29550	29550	29550	29550	126
487	20240115	131900	1583785400	29550	29550	29550	29550	140
488	20240115	131800	1579648400	29500	29500	29500	29500	55
489	20240115	131700	1578025900	29500	29600	29600	29500	37
490	20240115	131600	1576934200	29500	29600	29600	29500	115
491	20240115	131500	1573541100	29600	29550	29600	29500	301
492	20240115	131400	1564646600	29550	29550	29550	29550	604
493	20240115	131300	1546798400	29550	29550	29550	29550	974
494	20240115	131200	1518016700	29550	29550	29550	29550	1
495	20240115	131100	1517987150	29550	29550	29550	29550	65
496	20240115	131000	1516066400	29550	29600	29600	29550	242
497	20240115	130900	1508915150	29600	29600	29600	29600	2
498	20240115	130800	1508855950	29600	29600	29600	29600	12
499	20240115	130700	1508500750	29600	29600	29600	29600	15
500	20240115	130600	1508056750	29600	29600	29600	29600	25
501	20240115	130500	1507316750	29600	29600	29600	29600	198
502	20240115	130400	1501455950	29600	29700	29700	29600	86
503	20240115	130300	1498901850	29700	29650	29700	29650	61
504	20240115	130200	1497090900	29700	29700	29700	29700	0
505	20240115	130100	1497090900	29700	29700	29700	29700	23
506	20240115	130000	1496407800	29600	29550	29600	29550	7
507	20240115	125900	1496200900	29600	29550	29600	29550	389
508	20240115	125800	1484686850	29600	29550	29600	29550	7
509	20240115	125700	1484479900	29550	29550	29550	29550	961
510	20240115	125600	1456082350	29550	29550	29600	29550	353
511	20240115	125500	1445650900	29550	29550	29550	29550	82
512	20240115	125400	1443227800	29550	29600	29600	29550	66
513	20240115	125300	1441277000	29600	29550	29600	29550	219
514	20240115	125200	1434804850	29550	29550	29550	29550	6
515	20240115	125100	1434627550	29550	29550	29550	29550	152
516	20240115	125000	1430135950	29550	29550	29550	29550	5
517	20240115	124900	1429988200	29600	29550	29600	29550	8
518	20240115	124800	1429751700	29600	29550	29600	29550	12
519	20240115	124700	1429397000	29550	29550	29550	29550	166
520	20240115	124600	1424491700	29550	29550	29550	29550	5
521	20240115	124500	1424343950	29550	29600	29600	29550	8
522	20240115	124400	1424107450	29550	29550	29550	29550	23
523	20240115	124300	1423427800	29550	29550	29550	29550	5
524	20240115	124200	1423280050	29550	29550	29550	29550	6
525	20240115	124100	1423102750	29600	29550	29600	29550	31
526	20240115	124000	1422185450	29550	29550	29550	29550	74
527	20240115	123900	1419998750	29550	29550	29550	29550	246
528	20240115	123800	1412729450	29550	29550	29550	29550	5
529	20240115	123700	1412581700	29600	29550	29600	29550	108
530	20240115	123600	1409385200	29600	29600	29600	29600	523
531	20240115	123500	1393904400	29600	29600	29600	29600	25
532	20240115	123400	1393164400	29600	29600	29600	29600	5
533	20240115	123300	1393016400	29600	29600	29600	29600	7
534	20240115	123200	1392809200	29650	29600	29650	29600	57
535	20240115	123100	1391121900	29600	29600	29600	29600	63
536	20240115	123000	1389257100	29650	29700	29700	29650	354
537	20240115	122900	1378759500	29700	29700	29750	29700	17
538	20240115	122800	1378254500	29700	29700	29700	29700	9
539	20240115	122700	1377987200	29700	29700	29750	29700	58
540	20240115	122600	1376264450	29750	29700	29750	29700	65
541	20240115	122500	1374331000	29650	29750	29750	29650	58
542	20240115	122400	1372609350	29700	29700	29700	29700	5
543	20240115	122300	1372460850	29750	29650	29750	29650	18
544	20240115	122200	1371926250	29700	29700	29700	29700	100
545	20240115	122100	1368956250	29700	29700	29700	29650	19
546	20240115	122000	1368392700	29650	29650	29650	29650	6
547	20240115	121900	1368214800	29650	29650	29650	29650	29
548	20240115	121800	1367354950	29650	29650	29650	29650	6
549	20240115	121700	1367177050	29700	29600	29700	29600	370
550	20240115	121600	1356206750	29650	29600	29650	29600	7
551	20240115	121500	1355999500	29600	29600	29600	29600	5
552	20240115	121400	1355851500	29600	29650	29650	29600	108
553	20240115	121300	1352654550	29650	29600	29650	29600	8
554	20240115	121200	1352417650	29600	29600	29600	29600	5
555	20240115	121100	1352269650	29600	29650	29650	29600	8
556	20240115	121000	1352032750	29600	29600	29600	29600	7
557	20240115	120900	1351825550	29650	29650	29650	29600	257
558	20240115	120800	1344215750	29650	29650	29650	29650	12
559	20240115	120700	1343859950	29650	29650	29650	29650	5
560	20240115	120600	1343711700	29650	29600	29650	29600	81
561	20240115	120500	1341313800	29600	29650	29700	29600	262
562	20240115	120400	1333545650	29650	29650	29650	29650	6
563	20240115	120300	1333367750	29650	29650	29650	29650	5
564	20240115	120200	1333219500	29700	29700	29700	29700	69
565	20240115	120100	1331170200	29700	29700	29700	29700	16
566	20240115	120000	1330695000	29700	29700	29700	29700	10
567	20240115	115900	1330398000	29700	29700	29700	29700	6
568	20240115	115800	1330219800	29700	29700	29700	29700	5
569	20240115	115700	1330071300	29700	29750	29750	29700	257
570	20240115	115600	1322425800	29600	29600	29600	29600	6
571	20240115	115500	1322248200	29600	29600	29600	29600	36
572	20240115	115400	1321182600	29600	29600	29600	29600	6
573	20240115	115300	1321005000	29600	29600	29600	29600	5
574	20240115	115200	1320857000	29600	29600	29600	29600	6
575	20240115	115100	1320679400	29600	29600	29600	29600	5
576	20240115	115000	1320531400	29600	29600	29600	29600	5
577	20240115	114900	1320383400	29600	29650	29650	29600	12
578	20240115	114800	1320028050	29650	29650	29650	29650	85
579	20240115	114700	1317507800	29650	29650	29650	29650	6
580	20240115	114600	1317329900	29650	29650	29650	29650	5
581	20240115	114500	1317181650	29650	29700	29700	29650	10
582	20240115	114400	1316884950	29650	29650	29650	29650	16
583	20240115	114300	1316410550	29650	29650	29650	29650	15
584	20240115	114200	1315965800	29700	29650	29700	29650	6
585	20240115	114100	1315787650	29650	29750	29750	29650	7
586	20240115	114000	1315579900	29650	29600	29650	29600	27
587	20240115	113900	1314779700	29600	29600	29600	29600	6
588	20240115	113800	1314602100	29600	29600	29600	29600	10
589	20240115	113700	1314306100	29650	29650	29650	29650	9
590	20240115	113600	1314039250	29650	29700	29700	29650	3
591	20240115	113500	1313950250	29750	29700	29750	29600	22
592	20240115	113400	1313297050	29700	29600	29700	29550	344
593	20240115	113300	1303107950	29600	29700	29700	29600	15
594	20240115	113200	1302662950	29600	29600	29600	29600	6
595	20240115	113100	1302485350	29550	29550	29550	29550	7
596	20240115	113000	1302278500	29550	29600	29700	29550	1983
597	20240115	112900	1243647350	29600	29600	29600	29600	6
598	20240115	112800	1243469750	29550	29550	29550	29550	5
599	20240115	112700	1243322000	29550	29550	29550	29550	6
600	20240115	112600	1243144700	29550	29550	29550	29500	109
601	20240115	112500	1239924000	29500	29550	29550	29500	8
602	20240115	112400	1239687900	29550	29550	29550	29500	16
603	20240115	112300	1239215350	29550	29550	29550	29550	6
604	20240115	112200	1239038050	29550	29550	29550	29550	49
605	20240115	112100	1237590100	29550	29550	29550	29550	5
606	20240115	112000	1237442350	29550	29550	29550	29550	6
607	20240115	111900	1237265050	29550	29550	29550	29550	71
608	20240115	111800	1235167000	29600	29600	29600	29600	60
609	20240115	111700	1233391000	29600	29550	29600	29550	225
610	20240115	111600	1226738500	29500	29500	29500	29500	5
611	20240115	111500	1226591000	29550	29550	29550	29550	517
612	20240115	111400	1211313650	29550	29600	29600	29550	401
613	20240115	111300	1199444300	29600	29650	29650	29600	22
614	20240115	111200	1198793000	29650	29600	29650	29600	59
615	20240115	111100	1197043950	29600	29600	29600	29600	46
616	20240115	111000	1195682350	29550	29550	29550	29550	6
617	20240115	110900	1195505050	29550	29650	29650	29550	7
618	20240115	110800	1195298000	29550	29550	29550	29550	6
619	20240115	110700	1195120700	29550	29550	29550	29550	30
620	20240115	110600	1194234200	29550	29600	29600	29550	61
621	20240115	110500	1192431400	29600	29550	29600	29550	95
622	20240115	110400	1189619750	29550	29550	29600	29550	80
623	20240115	110300	1187252150	29550	29550	29550	29550	1
624	20240115	110200	1187222600	29500	29500	29500	29500	5
625	20240115	110100	1187075100	29500	29550	29600	29500	398
626	20240115	110000	1175316200	29500	29500	29500	29500	0
627	20240115	105900	1175316200	29500	29550	29550	29500	1576
628	20240115	105800	1128816050	29550	29550	29550	29550	517
629	20240115	105700	1113538700	29550	29550	29550	29550	1
630	20240115	105600	1113509150	29550	29550	29550	29550	100
631	20240115	105500	1110554150	29550	29550	29550	29550	133
632	20240115	105400	1106624000	29600	29600	29600	29600	0
633	20240115	105300	1106624000	29600	29600	29600	29600	79
634	20240115	105200	1104285600	29600	29600	29600	29600	0
635	20240115	105100	1104285600	29600	29600	29600	29600	10
636	20240115	105000	1103989600	29600	29600	29600	29600	1036
637	20240115	104900	1073324000	29600	29600	29600	29600	5
638	20240115	104800	1073176000	29600	29600	29600	29600	175
639	20240115	104700	1067996000	29600	29650	29650	29600	57
640	20240115	104600	1066306000	29650	29650	29650	29650	2
641	20240115	104500	1066246700	29700	29700	29700	29700	103
642	20240115	104400	1063187600	29700	29650	29700	29650	13
643	20240115	104300	1062802000	29700	29700	29700	29700	3
644	20240115	104200	1062712900	29700	29700	29700	29550	776
645	20240115	104100	1039732050	29700	29700	29700	29700	36
646	20240115	104000	1038662850	29700	29700	29700	29700	10
647	20240115	103900	1038365850	29700	29700	29700	29700	113
648	20240115	103800	1035009750	29700	29600	29700	29600	1012
649	20240115	103700	1004954050	29500	29450	29500	29450	2891
650	20240115	103600	919814050	29450	29450	29450	29450	20
651	20240115	103500	919225050	29450	29600	29600	29450	1935
652	20240115	103400	862138100	29600	29600	29600	29600	10
653	20240115	103300	861842100	29550	29550	29550	29550	247
654	20240115	103200	854543250	29550	29550	29550	29550	69
655	20240115	103100	852504300	29550	29600	29600	29550	104
656	20240115	103000	849430700	29600	29600	29650	29600	417
657	20240115	102900	837087350	29600	29600	29600	29600	249
658	20240115	102800	829716950	29650	29650	29650	29650	138
659	20240115	102700	825625250	29650	29700	29700	29650	297
660	20240115	102600	816818700	29700	29700	29700	29700	1
661	20240115	102500	816789000	29700	29700	29700	29700	711
662	20240115	102400	795672300	29700	29700	29700	29700	21
663	20240115	102300	795048600	29700	29700	29700	29700	0
664	20240115	102200	795048600	29700	29750	29800	29700	184
665	20240115	102100	789575350	29800	29800	29800	29800	10
666	20240115	102000	789277350	29850	29800	29850	29800	103
667	20240115	101900	786207850	29800	29900	29900	29800	1384
668	20240115	101800	744946150	29900	29950	29950	29900	3
669	20240115	101700	744856400	29950	29900	29950	29900	20
670	20240115	101600	744258350	29900	29900	29900	29900	19
671	20240115	101500	743690250	29900	29900	29900	29900	30
672	20240115	101400	742793250	29900	29850	29900	29850	34
673	20240115	101300	741776950	29900	29900	29900	29900	14
674	20240115	101200	741358350	29850	29900	29950	29850	9
675	20240115	101100	741089450	29900	29900	29900	29850	204
676	20240115	101000	734995850	29950	29900	29950	29900	172
677	20240115	100900	729844700	29900	29900	29900	29900	91
678	20240115	100800	727123800	29900	29850	29900	29850	6
679	20240115	100700	726944600	30000	29900	30000	29900	70
680	20240115	100600	724847600	29850	29850	29850	29800	220
681	20240115	100500	718281850	29850	29850	29850	29850	14
682	20240115	100400	717863950	29850	29900	29900	29850	339
683	20240115	100300	707744650	29900	29950	29950	29900	19
684	20240115	100200	707176400	29950	29950	30050	29850	291
685	20240115	100100	698442550	29950	29950	30000	29950	1461
686	20240115	100000	654630050	29950	29950	29950	29900	10
687	20240115	095900	654330600	29950	29900	29950	29900	463
688	20240115	095800	640477850	29900	29900	29900	29900	109
689	20240115	095700	637218750	29900	29850	29900	29850	67
690	20240115	095600	635215700	29800	29750	29800	29750	38
691	20240115	095500	634083500	29800	29800	29800	29800	3
692	20240115	095400	633994100	29800	29750	29800	29750	167
693	20240115	095300	629025550	29750	29800	29800	29750	86
694	20240115	095200	626462900	29750	29800	29800	29750	542
695	20240115	095100	610318800	29850	29850	29850	29850	40
696	20240115	095000	609124800	29850	29900	29900	29850	67
697	20240115	094900	607123050	29900	29850	29900	29850	208
698	20240115	094800	600906450	29900	29850	29900	29850	134
699	20240115	094700	596903550	29900	29900	29900	29900	53
700	20240115	094600	595318850	29900	29900	29950	29850	616
701	20240115	094500	576900550	29900	29950	29950	29900	658
702	20240115	094400	557195950	30000	29900	30000	29850	1228
703	20240115	094300	520463050	29850	29850	29850	29800	470
704	20240115	094200	506436650	29900	29650	29900	29650	3688
705	20240115	094100	396924400	29650	29650	29650	29600	58
706	20240115	094000	395204900	29600	29600	29600	29600	151
707	20240115	093900	390735300	29600	29600	29600	29600	111
708	20240115	093800	387449700	29600	29550	29600	29500	384
709	20240115	093700	376101400	29600	29600	29600	29600	19
710	20240115	093600	375539000	29550	29400	29550	29400	547
711	20240115	093500	359384250	29400	29450	29500	29400	118
712	20240115	093400	355909250	29450	29450	29450	29450	1
713	20240115	093300	355879800	29450	29500	29500	29400	487
714	20240115	093200	341538400	29500	29500	29500	29450	35
715	20240115	093100	340506900	29500	29550	29550	29500	673
716	20240115	093000	320634750	29550	29600	29600	29550	205
717	20240115	092900	314575350	29600	29600	29600	29600	15
718	20240115	092800	314131350	29600	29600	29600	29600	12
719	20240115	092700	313776150	29600	29650	29650	29600	38
720	20240115	092600	312650750	29650	29600	29650	29550	19
721	20240115	092500	312088350	29600	29650	29650	29600	332
722	20240115	092400	302256050	29650	29650	29650	29650	213
723	20240115	092300	295940600	29650	29650	29650	29650	3
724	20240115	092200	295851650	29600	29650	29650	29600	112
725	20240115	092100	292531800	29650	29650	29650	29650	126
726	20240115	092000	288795900	29650	29650	29700	29650	134
727	20240115	091900	284822600	29650	29650	29700	29650	413
728	20240115	091800	272572800	29650	29650	29650	29650	258
729	20240115	091700	264923100	29650	29550	29650	29500	704
730	20240115	091600	244090300	29550	29500	29550	29500	185
731	20240115	091500	238626300	29500	29500	29500	29500	103
732	20240115	091400	235587800	29500	29450	29500	29450	313
733	20240115	091300	226367050	29450	29450	29450	29400	140
734	20240115	091200	222248450	29400	29450	29450	29400	120
735	20240115	091100	218715800	29400	29350	29400	29350	383
736	20240115	091000	207466900	29350	29250	29400	29250	341
737	20240115	090900	197468450	29250	29250	29300	29200	259
738	20240115	090800	189902950	29300	29100	29300	29100	533
739	20240115	090700	174358000	29100	29050	29100	29000	628
740	20240115	090600	156116450	29050	29100	29100	29000	1212
741	20240115	090500	120910300	29100	29250	29250	29100	1260
742	20240115	090400	84127450	29250	29400	29400	29250	77
743	20240115	090300	81874250	29400	29300	29450	29250	334
744	20240115	090200	72087550	29300	29350	29350	29300	748
745	20240115	090100	50165400	29400	29550	29550	29350	240
746	20240115	090000	43108750	29450	29500	29500	29450	1412