KissMeData/454910/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	214200	117704302400	97400	97400	97400	97400	21645
3	20240115	214100	117704302400	97400	97400	97400	97400	0
4	20240115	214000	117704302400	97400	97400	97400	97400	0
5	20240115	213900	117704302400	97400	97400	97400	97400	0
6	20240115	213800	117704302400	97400	97400	97400	97400	0
7	20240115	213700	117704302400	97400	97400	97400	97400	0
8	20240115	213600	117704302400	97400	97400	97400	97400	0
9	20240115	213500	117704302400	97400	97400	97400	97400	0
10	20240115	213400	117704302400	97400	97400	97400	97400	0
11	20240115	213300	117704302400	97400	97400	97400	97400	0
12	20240115	213200	117704302400	97400	97400	97400	97400	0
13	20240115	213100	117704302400	97400	97400	97400	97400	0
14	20240115	213000	117704302400	97400	97400	97400	97400	0
15	20240115	212900	117704302400	97400	97400	97400	97400	0
16	20240115	212800	117704302400	97400	97400	97400	97400	0
17	20240115	212700	117704302400	97400	97400	97400	97400	0
18	20240115	212600	117704302400	97400	97400	97400	97400	0
19	20240115	212500	117704302400	97400	97400	97400	97400	0
20	20240115	212400	117704302400	97400	97400	97400	97400	0
21	20240115	212300	117704302400	97400	97400	97400	97400	0
22	20240115	212200	117704302400	97400	97400	97400	97400	0
23	20240115	212100	117704302400	97400	97400	97400	97400	0
24	20240115	212000	117704302400	97400	97400	97400	97400	0
25	20240115	211900	117704302400	97400	97400	97400	97400	0
26	20240115	211800	117704302400	97400	97400	97400	97400	0
27	20240115	211700	117704302400	97400	97400	97400	97400	0
28	20240115	211600	117704302400	97400	97400	97400	97400	0
29	20240115	211500	117704302400	97400	97400	97400	97400	0
30	20240115	211400	117704302400	97400	97400	97400	97400	0
31	20240115	211300	117704302400	97400	97400	97400	97400	0
32	20240115	211200	117704302400	97400	97400	97400	97400	21645
33	20240115	211100	117704302400	97400	97400	97400	97400	0
34	20240115	211000	117704302400	97400	97400	97400	97400	0
35	20240115	210900	117704302400	97400	97400	97400	97400	0
36	20240115	210800	117704302400	97400	97400	97400	97400	0
37	20240115	210700	117704302400	97400	97400	97400	97400	0
38	20240115	210600	117704302400	97400	97400	97400	97400	0
39	20240115	210500	117704302400	97400	97400	97400	97400	0
40	20240115	210400	117704302400	97400	97400	97400	97400	0
41	20240115	210300	117704302400	97400	97400	97400	97400	0
42	20240115	210200	117704302400	97400	97400	97400	97400	0
43	20240115	210100	117704302400	97400	97400	97400	97400	0
44	20240115	210000	117704302400	97400	97400	97400	97400	0
45	20240115	205900	117704302400	97400	97400	97400	97400	0
46	20240115	205800	117704302400	97400	97400	97400	97400	0
47	20240115	205700	117704302400	97400	97400	97400	97400	0
48	20240115	205600	117704302400	97400	97400	97400	97400	0
49	20240115	205500	117704302400	97400	97400	97400	97400	0
50	20240115	205400	117704302400	97400	97400	97400	97400	0
51	20240115	205300	117704302400	97400	97400	97400	97400	0
52	20240115	205200	117704302400	97400	97400	97400	97400	0
53	20240115	205100	117704302400	97400	97400	97400	97400	0
54	20240115	205000	117704302400	97400	97400	97400	97400	0
55	20240115	204900	117704302400	97400	97400	97400	97400	0
56	20240115	204800	117704302400	97400	97400	97400	97400	0
57	20240115	204700	117704302400	97400	97400	97400	97400	0
58	20240115	204600	117704302400	97400	97400	97400	97400	0
59	20240115	204500	117704302400	97400	97400	97400	97400	0
60	20240115	204400	117704302400	97400	97400	97400	97400	0
61	20240115	204300	117704302400	97400	97400	97400	97400	0
62	20240115	204200	117704302400	97400	97400	97400	97400	21645
63	20240115	204100	117704302400	97400	97400	97400	97400	0
64	20240115	204000	117704302400	97400	97400	97400	97400	0
65	20240115	203900	117704302400	97400	97400	97400	97400	0
66	20240115	203800	117704302400	97400	97400	97400	97400	0
67	20240115	203700	117704302400	97400	97400	97400	97400	0
68	20240115	203600	117704302400	97400	97400	97400	97400	0
69	20240115	203500	117704302400	97400	97400	97400	97400	0
70	20240115	203400	117704302400	97400	97400	97400	97400	0
71	20240115	203300	117704302400	97400	97400	97400	97400	0
72	20240115	203200	117704302400	97400	97400	97400	97400	0
73	20240115	203100	117704302400	97400	97400	97400	97400	0
74	20240115	203000	117704302400	97400	97400	97400	97400	0
75	20240115	202900	117704302400	97400	97400	97400	97400	0
76	20240115	202800	117704302400	97400	97400	97400	97400	0
77	20240115	202700	117704302400	97400	97400	97400	97400	0
78	20240115	202600	117704302400	97400	97400	97400	97400	0
79	20240115	202500	117704302400	97400	97400	97400	97400	0
80	20240115	202400	117704302400	97400	97400	97400	97400	0
81	20240115	202300	117704302400	97400	97400	97400	97400	0
82	20240115	202200	117704302400	97400	97400	97400	97400	0
83	20240115	202100	117704302400	97400	97400	97400	97400	0
84	20240115	202000	117704302400	97400	97400	97400	97400	0
85	20240115	201900	117704302400	97400	97400	97400	97400	0
86	20240115	201800	117704302400	97400	97400	97400	97400	0
87	20240115	201700	117704302400	97400	97400	97400	97400	0
88	20240115	201600	117704302400	97400	97400	97400	97400	0
89	20240115	201500	117704302400	97400	97400	97400	97400	0
90	20240115	201400	117704302400	97400	97400	97400	97400	0
91	20240115	201300	117704302400	97400	97400	97400	97400	0
92	20240115	201200	117704302400	97400	97400	97400	97400	21645
93	20240115	201100	117704302400	97400	97400	97400	97400	0
94	20240115	201000	117704302400	97400	97400	97400	97400	0
95	20240115	200900	117704302400	97400	97400	97400	97400	0
96	20240115	200800	117704302400	97400	97400	97400	97400	0
97	20240115	200700	117704302400	97400	97400	97400	97400	0
98	20240115	200600	117704302400	97400	97400	97400	97400	0
99	20240115	200500	117704302400	97400	97400	97400	97400	0
100	20240115	200400	117704302400	97400	97400	97400	97400	0
101	20240115	200300	117704302400	97400	97400	97400	97400	0
102	20240115	200200	117704302400	97400	97400	97400	97400	0
103	20240115	200100	117704302400	97400	97400	97400	97400	0
104	20240115	200000	117704302400	97400	97400	97400	97400	0
105	20240115	195900	117704302400	97400	97400	97400	97400	0
106	20240115	195800	117704302400	97400	97400	97400	97400	0
107	20240115	195700	117704302400	97400	97400	97400	97400	0
108	20240115	195600	117704302400	97400	97400	97400	97400	0
109	20240115	195500	117704302400	97400	97400	97400	97400	0
110	20240115	195400	117704302400	97400	97400	97400	97400	0
111	20240115	195300	117704302400	97400	97400	97400	97400	0
112	20240115	195200	117704302400	97400	97400	97400	97400	0
113	20240115	195100	117704302400	97400	97400	97400	97400	0
114	20240115	195000	117704302400	97400	97400	97400	97400	0
115	20240115	194900	117704302400	97400	97400	97400	97400	0
116	20240115	194800	117704302400	97400	97400	97400	97400	0
117	20240115	194700	117704302400	97400	97400	97400	97400	0
118	20240115	194600	117704302400	97400	97400	97400	97400	0
119	20240115	194500	117704302400	97400	97400	97400	97400	0
120	20240115	194400	117704302400	97400	97400	97400	97400	0
121	20240115	194300	117704302400	97400	97400	97400	97400	0
122	20240115	194200	117704302400	97400	97400	97400	97400	21645
123	20240115	194100	117704302400	97400	97400	97400	97400	0
124	20240115	194000	117704302400	97400	97400	97400	97400	0
125	20240115	193900	117704302400	97400	97400	97400	97400	0
126	20240115	193800	117704302400	97400	97400	97400	97400	0
127	20240115	193700	117704302400	97400	97400	97400	97400	0
128	20240115	193600	117704302400	97400	97400	97400	97400	0
129	20240115	193500	117704302400	97400	97400	97400	97400	0
130	20240115	193400	117704302400	97400	97400	97400	97400	0
131	20240115	193300	117704302400	97400	97400	97400	97400	0
132	20240115	193200	117704302400	97400	97400	97400	97400	0
133	20240115	193100	117704302400	97400	97400	97400	97400	0
134	20240115	193000	117704302400	97400	97400	97400	97400	0
135	20240115	192900	117704302400	97400	97400	97400	97400	0
136	20240115	192800	117704302400	97400	97400	97400	97400	0
137	20240115	192700	117704302400	97400	97400	97400	97400	0
138	20240115	192600	117704302400	97400	97400	97400	97400	0
139	20240115	192500	117704302400	97400	97400	97400	97400	0
140	20240115	192400	117704302400	97400	97400	97400	97400	0
141	20240115	192300	117704302400	97400	97400	97400	97400	0
142	20240115	192200	117704302400	97400	97400	97400	97400	0
143	20240115	192100	117704302400	97400	97400	97400	97400	0
144	20240115	192000	117704302400	97400	97400	97400	97400	0
145	20240115	191900	117704302400	97400	97400	97400	97400	0
146	20240115	191800	117704302400	97400	97400	97400	97400	0
147	20240115	191700	117704302400	97400	97400	97400	97400	0
148	20240115	191600	117704302400	97400	97400	97400	97400	0
149	20240115	191500	117704302400	97400	97400	97400	97400	0
150	20240115	191400	117704302400	97400	97400	97400	97400	0
151	20240115	191300	117704302400	97400	97400	97400	97400	0
152	20240115	191200	117704302400	97400	97400	97400	97400	21645
153	20240115	191100	117704302400	97400	97400	97400	97400	0
154	20240115	191000	117704302400	97400	97400	97400	97400	0
155	20240115	190900	117704302400	97400	97400	97400	97400	0
156	20240115	190800	117704302400	97400	97400	97400	97400	0
157	20240115	190700	117704302400	97400	97400	97400	97400	0
158	20240115	190600	117704302400	97400	97400	97400	97400	0
159	20240115	190500	117704302400	97400	97400	97400	97400	0
160	20240115	190400	117704302400	97400	97400	97400	97400	0
161	20240115	190300	117704302400	97400	97400	97400	97400	0
162	20240115	190200	117704302400	97400	97400	97400	97400	0
163	20240115	190100	117704302400	97400	97400	97400	97400	0
164	20240115	190000	117704302400	97400	97400	97400	97400	0
165	20240115	185900	117704302400	97400	97400	97400	97400	0
166	20240115	185800	117704302400	97400	97400	97400	97400	0
167	20240115	185700	117704302400	97400	97400	97400	97400	0
168	20240115	185600	117704302400	97400	97400	97400	97400	0
169	20240115	185500	117704302400	97400	97400	97400	97400	0
170	20240115	185400	117704302400	97400	97400	97400	97400	0
171	20240115	185300	117704302400	97400	97400	97400	97400	0
172	20240115	185200	117704302400	97400	97400	97400	97400	0
173	20240115	185100	117704302400	97400	97400	97400	97400	0
174	20240115	185000	117704302400	97400	97400	97400	97400	0
175	20240115	184900	117704302400	97400	97400	97400	97400	0
176	20240115	184800	117704302400	97400	97400	97400	97400	0
177	20240115	184700	117704302400	97400	97400	97400	97400	0
178	20240115	184600	117704302400	97400	97400	97400	97400	0
179	20240115	184500	117704302400	97400	97400	97400	97400	0
180	20240115	184400	117704302400	97400	97400	97400	97400	0
181	20240115	184300	117704302400	97400	97400	97400	97400	0
182	20240115	184200	117704302400	97400	97400	97400	97400	21645
183	20240115	184100	117704302400	97400	97400	97400	97400	0
184	20240115	184000	117704302400	97400	97400	97400	97400	0
185	20240115	183900	117704302400	97400	97400	97400	97400	0
186	20240115	183800	117704302400	97400	97400	97400	97400	0
187	20240115	183700	117704302400	97400	97400	97400	97400	0
188	20240115	183600	117704302400	97400	97400	97400	97400	0
189	20240115	183500	117704302400	97400	97400	97400	97400	0
190	20240115	183400	117704302400	97400	97400	97400	97400	0
191	20240115	183300	117704302400	97400	97400	97400	97400	0
192	20240115	183200	117704302400	97400	97400	97400	97400	0
193	20240115	183100	117704302400	97400	97400	97400	97400	0
194	20240115	183000	117704302400	97400	97400	97400	97400	0
195	20240115	182900	117704302400	97400	97400	97400	97400	0
196	20240115	182800	117704302400	97400	97400	97400	97400	0
197	20240115	182700	117704302400	97400	97400	97400	97400	0
198	20240115	182600	117704302400	97400	97400	97400	97400	0
199	20240115	182500	117704302400	97400	97400	97400	97400	0
200	20240115	182400	117704302400	97400	97400	97400	97400	0
201	20240115	182300	117704302400	97400	97400	97400	97400	0
202	20240115	182200	117704302400	97400	97400	97400	97400	0
203	20240115	182100	117704302400	97400	97400	97400	97400	0
204	20240115	182000	117704302400	97400	97400	97400	97400	0
205	20240115	181900	117704302400	97400	97400	97400	97400	0
206	20240115	181800	117704302400	97400	97400	97400	97400	0
207	20240115	181700	117704302400	97400	97400	97400	97400	0
208	20240115	181600	117704302400	97400	97400	97400	97400	0
209	20240115	181500	117704302400	97400	97400	97400	97400	0
210	20240115	181400	117704302400	97400	97400	97400	97400	0
211	20240115	181300	117704302400	97400	97400	97400	97400	0
212	20240115	181200	117704302400	97400	97400	97400	97400	21645
213	20240115	181100	117704302400	97400	97400	97400	97400	0
214	20240115	181000	117704302400	97400	97400	97400	97400	0
215	20240115	180900	117704302400	97400	97400	97400	97400	0
216	20240115	180800	117704302400	97400	97400	97400	97400	0
217	20240115	180700	117704302400	97400	97400	97400	97400	0
218	20240115	180600	117704302400	97400	97400	97400	97400	0
219	20240115	180500	117704302400	97400	97400	97400	97400	0
220	20240115	180400	117704302400	97400	97400	97400	97400	0
221	20240115	180300	117704302400	97400	97400	97400	97400	0
222	20240115	180200	117704302400	97400	97400	97400	97400	0
223	20240115	180100	117704302400	97400	97400	97400	97400	0
224	20240115	180000	117704302400	97400	97400	97400	97400	0
225	20240115	175900	117704302400	97400	97400	97400	97400	0
226	20240115	175800	117704302400	97400	97400	97400	97400	0
227	20240115	175700	117704302400	97400	97400	97400	97400	0
228	20240115	175600	117704302400	97400	97400	97400	97400	0
229	20240115	175500	117704302400	97400	97400	97400	97400	0
230	20240115	175400	117704302400	97400	97400	97400	97400	0
231	20240115	175300	117704302400	97400	97400	97400	97400	0
232	20240115	175200	117704302400	97400	97400	97400	97400	0
233	20240115	175100	117704302400	97400	97400	97400	97400	0
234	20240115	175000	117704302400	97400	97400	97400	97400	0
235	20240115	174900	117704302400	97400	97400	97400	97400	0
236	20240115	174800	117704302400	97400	97400	97400	97400	0
237	20240115	174700	117704302400	97400	97400	97400	97400	0
238	20240115	174600	117704302400	97400	97400	97400	97400	0
239	20240115	174500	117704302400	97400	97400	97400	97400	0
240	20240115	174400	117704302400	97400	97400	97400	97400	0
241	20240115	174300	117704302400	97400	97400	97400	97400	0
242	20240115	174200	117704302400	97400	97400	97400	97400	21645
243	20240115	174100	117704302400	97400	97400	97400	97400	0
244	20240115	174000	117704302400	97400	97400	97400	97400	0
245	20240115	173900	117704302400	97400	97400	97400	97400	0
246	20240115	173800	117704302400	97400	97400	97400	97400	0
247	20240115	173700	117704302400	97400	97400	97400	97400	0
248	20240115	173600	117704302400	97400	97400	97400	97400	0
249	20240115	173500	117704302400	97400	97400	97400	97400	0
250	20240115	173400	117704302400	97400	97400	97400	97400	0
251	20240115	173300	117704302400	97400	97400	97400	97400	0
252	20240115	173200	117704302400	97400	97400	97400	97400	0
253	20240115	173100	117704302400	97400	97400	97400	97400	0
254	20240115	173000	117704302400	97400	97400	97400	97400	0
255	20240115	172900	117704302400	97400	97400	97400	97400	0
256	20240115	172800	117704302400	97400	97400	97400	97400	0
257	20240115	172700	117704302400	97400	97400	97400	97400	0
258	20240115	172600	117704302400	97400	97400	97400	97400	0
259	20240115	172500	117704302400	97400	97400	97400	97400	0
260	20240115	172400	117704302400	97400	97400	97400	97400	0
261	20240115	172300	117704302400	97400	97400	97400	97400	0
262	20240115	172200	117704302400	97400	97400	97400	97400	0
263	20240115	172100	117704302400	97400	97400	97400	97400	0
264	20240115	172000	117704302400	97400	97400	97400	97400	0
265	20240115	171900	117704302400	97400	97400	97400	97400	0
266	20240115	171800	117704302400	97400	97400	97400	97400	0
267	20240115	171700	117704302400	97400	97400	97400	97400	0
268	20240115	171600	117704302400	97400	97400	97400	97400	0
269	20240115	171500	117704302400	97400	97400	97400	97400	0
270	20240115	171400	117704302400	97400	97400	97400	97400	0
271	20240115	171300	117704302400	97400	97400	97400	97400	0
272	20240115	171200	117704302400	97400	97400	97400	97400	21645
273	20240115	171100	117704302400	97400	97400	97400	97400	0
274	20240115	171000	117704302400	97400	97400	97400	97400	0
275	20240115	170900	117704302400	97400	97400	97400	97400	0
276	20240115	170800	117704302400	97400	97400	97400	97400	0
277	20240115	170700	117704302400	97400	97400	97400	97400	0
278	20240115	170600	117704302400	97400	97400	97400	97400	0
279	20240115	170500	117704302400	97400	97400	97400	97400	0
280	20240115	170400	117704302400	97400	97400	97400	97400	0
281	20240115	170300	117704302400	97400	97400	97400	97400	0
282	20240115	170200	117704302400	97400	97400	97400	97400	0
283	20240115	170100	117704302400	97400	97400	97400	97400	0
284	20240115	170000	117704302400	97400	97400	97400	97400	0
285	20240115	165900	117704302400	97400	97400	97400	97400	0
286	20240115	165800	117704302400	97400	97400	97400	97400	0
287	20240115	165700	117704302400	97400	97400	97400	97400	0
288	20240115	165600	117704302400	97400	97400	97400	97400	0
289	20240115	165500	117704302400	97400	97400	97400	97400	0
290	20240115	165400	117704302400	97400	97400	97400	97400	0
291	20240115	165300	117704302400	97400	97400	97400	97400	0
292	20240115	165200	117704302400	97400	97400	97400	97400	0
293	20240115	165100	117704302400	97400	97400	97400	97400	0
294	20240115	165000	117704302400	97400	97400	97400	97400	0
295	20240115	164900	117704302400	97400	97400	97400	97400	0
296	20240115	164800	117704302400	97400	97400	97400	97400	0
297	20240115	164700	117704302400	97400	97400	97400	97400	0
298	20240115	164600	117704302400	97400	97400	97400	97400	0
299	20240115	164500	117704302400	97400	97400	97400	97400	0
300	20240115	164400	117704302400	97400	97400	97400	97400	0
301	20240115	164300	117704302400	97400	97400	97400	97400	0
302	20240115	164200	117704302400	97400	97400	97400	97400	21645
303	20240115	164100	117704302400	97400	97400	97400	97400	0
304	20240115	164000	117704302400	97400	97400	97400	97400	0
305	20240115	163900	117704302400	97400	97400	97400	97400	0
306	20240115	163800	117704302400	97400	97400	97400	97400	0
307	20240115	163700	117704302400	97400	97400	97400	97400	0
308	20240115	163600	117704302400	97400	97400	97400	97400	0
309	20240115	163500	117704302400	97400	97400	97400	97400	0
310	20240115	163400	117704302400	97400	97400	97400	97400	0
311	20240115	163300	117704302400	97400	97400	97400	97400	0
312	20240115	163200	117704302400	97400	97400	97400	97400	0
313	20240115	163100	117704302400	97400	97400	97400	97400	0
314	20240115	163000	117704302400	97400	97400	97400	97400	0
315	20240115	162900	117704302400	97400	97400	97400	97400	0
316	20240115	162800	117704302400	97400	97400	97400	97400	0
317	20240115	162700	117704302400	97400	97400	97400	97400	0
318	20240115	162600	117704302400	97400	97400	97400	97400	0
319	20240115	162500	117704302400	97400	97400	97400	97400	0
320	20240115	162400	117704302400	97400	97400	97400	97400	0
321	20240115	162300	117704302400	97400	97400	97400	97400	0
322	20240115	162200	117704302400	97400	97400	97400	97400	0
323	20240115	162100	117704302400	97400	97400	97400	97400	0
324	20240115	162000	117704302400	97400	97400	97400	97400	0
325	20240115	161900	117704302400	97400	97400	97400	97400	0
326	20240115	161800	117704302400	97400	97400	97400	97400	0
327	20240115	161700	117704302400	97400	97400	97400	97400	0
328	20240115	161600	117704302400	97400	97400	97400	97400	0
329	20240115	161500	117704302400	97400	97400	97400	97400	0
330	20240115	161400	117704302400	97400	97400	97400	97400	0
331	20240115	161300	117704302400	97400	97400	97400	97400	0
332	20240115	161200	117704302400	97400	97400	97400	97400	21645
333	20240115	161100	117704302400	97400	97400	97400	97400	0
334	20240115	161000	117704302400	97400	97400	97400	97400	0
335	20240115	160900	117704302400	97400	97400	97400	97400	0
336	20240115	160800	117704302400	97400	97400	97400	97400	0
337	20240115	160700	117704302400	97400	97400	97400	97400	0
338	20240115	160600	117704302400	97400	97400	97400	97400	0
339	20240115	160500	117704302400	97400	97400	97400	97400	0
340	20240115	160400	117704302400	97400	97400	97400	97400	0
341	20240115	160300	117704302400	97400	97400	97400	97400	0
342	20240115	160200	117704302400	97400	97400	97400	97400	0
343	20240115	160100	117704302400	97400	97400	97400	97400	0
344	20240115	160000	117704302400	97400	97400	97400	97400	0
345	20240115	155900	117704302400	97400	97400	97400	97400	0
346	20240115	155800	117704302400	97400	97400	97400	97400	0
347	20240115	155700	117704302400	97400	97400	97400	97400	0
348	20240115	155600	117704302400	97400	97400	97400	97400	0
349	20240115	155500	117704302400	97400	97400	97400	97400	0
350	20240115	155400	117704302400	97400	97400	97400	97400	0
351	20240115	155300	117704302400	97400	97400	97400	97400	0
352	20240115	155200	117704302400	97400	97400	97400	97400	0
353	20240115	155100	117704302400	97400	97400	97400	97400	0
354	20240115	155000	117704302400	97400	97400	97400	97400	0
355	20240115	154900	117704302400	97400	97400	97400	97400	0
356	20240115	154800	117704302400	97400	97400	97400	97400	0
357	20240115	154700	117704302400	97400	97400	97400	97400	0
358	20240115	154600	117704302400	97400	97400	97400	97400	0
359	20240115	154500	117704302400	97400	97400	97400	97400	0
360	20240115	154400	117704302400	97400	97400	97400	97400	0
361	20240115	154300	117704302400	97400	97400	97400	97400	0
362	20240115	154200	117704302400	97400	97400	97400	97400	21645
363	20240115	154100	117704302400	97400	97400	97400	97400	0
364	20240115	154000	117704302400	97400	97400	97400	97400	0
365	20240115	153900	117704302400	97400	97400	97400	97400	0
366	20240115	153800	117704302400	97400	97400	97400	97400	0
367	20240115	153700	117704302400	97400	97400	97400	97400	0
368	20240115	153600	117704302400	97400	97400	97400	97400	0
369	20240115	153500	117704302400	97400	97400	97400	97400	0
370	20240115	153400	117704302400	97400	97400	97400	97400	0
371	20240115	153300	117704302400	97400	97400	97400	97400	0
372	20240115	153200	117704302400	97400	97400	97400	97400	0
373	20240115	153100	117704302400	97400	97400	97400	97400	0
374	20240115	153000	117704302400	97400	97400	97400	97400	21645
375	20240115	152900	115596079400	97500	97500	97500	97500	0
376	20240115	152800	115596079400	97500	97500	97500	97500	0
377	20240115	152700	115596079400	97500	97500	97500	97500	0
378	20240115	152600	115596079400	97500	97500	97500	97500	0
379	20240115	152500	115596079400	97500	97500	97500	97500	0
380	20240115	152400	115596079400	97500	97500	97500	97500	0
381	20240115	152300	115596079400	97500	97500	97500	97500	0
382	20240115	152200	115596079400	97500	97500	97500	97500	0
383	20240115	152100	115596079400	97500	97500	97500	97500	0
384	20240115	152000	115596079400	97500	97500	97500	97500	0
385	20240115	151900	115596079400	97500	97500	97600	97500	3314
386	20240115	151800	115272869300	97600	97500	97600	97500	1881
387	20240115	151700	115089447000	97600	97600	97600	97500	2293
388	20240115	151600	114865854300	97500	97500	97600	97500	1774
389	20240115	151500	114692880400	97600	97500	97600	97500	2321
390	20240115	151400	114466555200	97600	97600	97600	97500	2552
391	20240115	151300	114217677600	97500	97500	97600	97400	3888
392	20240115	151200	113838618500	97500	97600	97600	97400	2694
393	20240115	151100	113575983100	97500	97500	97600	97500	2199
394	20240115	151000	113361525800	97500	97600	97600	97500	3616
395	20240115	150900	113008939100	97500	97600	97600	97500	1204
396	20240115	150800	112891460700	97600	97500	97600	97500	1194
397	20240115	150700	112775003600	97500	97600	97700	97500	4023
398	20240115	150600	112382500600	97700	97600	97700	97500	2007
399	20240115	150500	112186603900	97600	97500	97600	97500	3088
400	20240115	150400	111885292800	97500	97500	97600	97500	2557
401	20240115	150300	111635971800	97600	97500	97600	97500	1983
402	20240115	150200	111442590300	97500	97600	97600	97500	1304
403	20240115	150100	111315352000	97500	97500	97600	97500	819
404	20240115	150000	111235487800	97500	97500	97600	97500	1237
405	20240115	145900	111114835200	97500	97600	97600	97500	2924
406	20240115	145800	110829734600	97500	97500	97600	97500	492
407	20240115	145700	110781752400	97600	97400	97600	97400	4051
408	20240115	145600	110386802000	97500	97400	97500	97400	469
409	20240115	145500	110341094400	97400	97500	97500	97400	549
410	20240115	145400	110287611000	97500	97500	97500	97400	1189
411	20240115	145300	110171787100	97500	97500	97500	97400	1488
412	20240115	145200	110026724700	97500	97400	97500	97400	2569
413	20240115	145100	109776276800	97500	97400	97500	97400	627
414	20240115	145000	109715176000	97400	97500	97500	97400	890
415	20240115	144900	109628450200	97400	97400	97500	97400	1946
416	20240115	144800	109438897500	97500	97500	97500	97400	2377
417	20240115	144700	109207263300	97400	97500	97500	97400	6880
418	20240115	144600	108536911800	97500	97600	97600	97400	5104
419	20240115	144500	108039289600	97600	97600	97600	97500	967
420	20240115	144400	107944934500	97600	97600	97700	97500	1873
421	20240115	144300	107762131600	97600	97600	97600	97500	453
422	20240115	144200	107717931200	97600	97600	97600	97500	1322
423	20240115	144100	107588924100	97500	97600	97700	97500	762
424	20240115	144000	107514576400	97600	97600	97700	97500	1672
425	20240115	143900	107351394000	97700	97500	97700	97500	1087
426	20240115	143800	107245305600	97500	97600	97600	97500	2115
427	20240115	143700	107038902600	97500	97500	97600	97500	729
428	20240115	143600	106967799400	97600	97500	97600	97500	1065
429	20240115	143500	106863944300	97400	97500	97500	97400	1227
430	20240115	143400	106744319200	97500	97500	97500	97400	720
431	20240115	143300	106674127400	97500	97500	97500	97400	985
432	20240115	143200	106578095700	97500	97500	97500	97400	1172
433	20240115	143100	106463896700	97500	97400	97600	97400	3625
434	20240115	143000	106110515600	97400	97500	97500	97400	1042
435	20240115	142900	106008997100	97400	97500	97500	97400	444
436	20240115	142800	105965735100	97500	97500	97500	97400	956
437	20240115	142700	105872596300	97500	97400	97500	97400	524
438	20240115	142600	105821537600	97400	97500	97500	97400	502
439	20240115	142500	105772621900	97500	97400	97500	97400	742
440	20240115	142400	105700322300	97500	97500	97500	97400	312
441	20240115	142300	105669914500	97500	97400	97500	97400	1479
442	20240115	142200	105525823500	97500	97400	97500	97400	531
443	20240115	142100	105474068800	97400	97400	97500	97400	1259
444	20240115	142000	105351322900	97500	97400	97500	97400	759
445	20240115	141900	105277349000	97500	97500	97500	97400	754
446	20240115	141800	105203852600	97500	97500	97500	97400	2028
447	20240115	141700	105006286900	97400	97500	97500	97400	602
448	20240115	141600	104947627700	97500	97400	97500	97400	539
449	20240115	141500	104895101100	97400	97400	97500	97400	1573
450	20240115	141400	104741865000	97400	97400	97500	97400	5119
451	20240115	141300	104243266000	97400	97500	97500	97400	563
452	20240115	141200	104188392300	97500	97500	97500	97400	3681
453	20240115	141100	103829786800	97500	97600	97600	97400	1050
454	20240115	141000	103727420700	97600	97500	97600	97400	685
455	20240115	140900	103660621600	97500	97500	97500	97400	639
456	20240115	140800	103598348200	97500	97500	97600	97400	1703
457	20240115	140700	103432345900	97500	97500	97500	97400	1397
458	20240115	140600	103296145300	97500	97600	97600	97500	2810
459	20240115	140500	103022143200	97500	97500	97600	97500	677
460	20240115	140400	102956085700	97500	97600	97600	97500	597
461	20240115	140300	102897873800	97500	97600	97600	97500	692
462	20240115	140200	102830382400	97500	97600	97600	97500	1476
463	20240115	140100	102686422800	97600	97500	97600	97500	1184
464	20240115	140000	102570926000	97600	97600	97600	97400	2015
465	20240115	135900	102374463100	97500	97600	97600	97500	1129
466	20240115	135800	102264381400	97600	97500	97600	97500	629
467	20240115	135700	102203048200	97500	97500	97600	97400	2921
468	20240115	135600	101918252500	97500	97500	97600	97500	747
469	20240115	135500	101845390700	97500	97500	97600	97500	487
470	20240115	135400	101797875600	97500	97700	97700	97500	2568
471	20240115	135300	101547320500	97700	97700	97800	97600	1510
472	20240115	135200	101399797500	97700	97800	97800	97700	743
473	20240115	135100	101327147700	97800	97900	97900	97800	2075
474	20240115	135000	101124180900	97900	97900	97900	97800	578
475	20240115	134900	101067630100	97900	97900	97900	97800	714
476	20240115	134800	100997771100	97800	97900	97900	97800	1105
477	20240115	134700	100889638000	97900	98000	98000	97800	1904
478	20240115	134600	100703142000	98000	98100	98100	98000	736
479	20240115	134500	100630993000	98100	98000	98100	98000	482
480	20240115	134400	100583727600	98000	98100	98200	98000	1810
481	20240115	134300	100406235500	98100	98200	98200	98100	1126
482	20240115	134200	100295762300	98200	98100	98200	98100	1680
483	20240115	134100	100130863700	98100	98000	98100	98000	941
484	20240115	134000	100038632500	97900	98000	98000	97900	505
485	20240115	133900	99989147300	97900	97900	98000	97800	486
486	20240115	133800	99941571300	97900	97800	97900	97700	1629
487	20240115	133700	99782267300	97800	97800	97900	97700	1338
488	20240115	133600	99651408500	97800	97900	97900	97800	676
489	20240115	133500	99585279300	97900	97900	97900	97800	514
490	20240115	133400	99534974800	97900	97700	98000	97700	2087
491	20240115	133300	99330808700	97800	97700	97800	97600	1176
492	20240115	133200	99215901100	97700	97700	97700	97600	404
493	20240115	133100	99176452900	97600	97700	97700	97600	900
494	20240115	133000	99088539700	97700	97700	97700	97600	574
495	20240115	132900	99032495000	97600	97500	97700	97400	2232
496	20240115	132800	98814854400	97500	97400	97500	97400	2603
497	20240115	132700	98561290700	97500	97600	97600	97400	10901
498	20240115	132600	97498489700	97500	97500	97600	97500	4062
499	20240115	132500	97102418200	97600	97700	97700	97500	2348
500	20240115	132400	96873357100	97600	97700	97700	97600	1506
501	20240115	132300	96726358700	97700	97700	97700	97600	433
502	20240115	132200	96684079500	97600	97600	97700	97600	2532
503	20240115	132100	96436949500	97700	97600	97700	97600	3169
504	20240115	132000	96127583800	97700	97700	97700	97600	621
505	20240115	131900	96066951000	97700	97800	97800	97600	874
506	20240115	131800	95981560400	97800	97800	97900	97600	3712
507	20240115	131700	95618741900	97800	97800	97900	97800	407
508	20240115	131600	95578913900	97900	97800	97900	97800	1180
509	20240115	131500	95463450800	97800	97800	97900	97800	1059
510	20240115	131400	95359838700	97900	97800	97900	97800	871
511	20240115	131300	95274637100	97800	98000	98000	97800	3113
512	20240115	131200	94969877200	98000	98000	98000	97900	575
513	20240115	131100	94913532000	98000	98000	98000	97900	824
514	20240115	131000	94832808700	98000	98000	98000	97900	1111
515	20240115	130900	94723938500	97900	98000	98000	97900	549
516	20240115	130800	94670189000	97900	97900	98000	97900	2414
517	20240115	130700	94433824900	97900	98000	98000	97900	232
518	20240115	130600	94411098400	98000	98000	98000	97900	115
519	20240115	130500	94399830100	97900	97900	98000	97800	597
520	20240115	130400	94341369800	97900	97800	97900	97800	949
521	20240115	130300	94248501000	97800	97900	97900	97700	1194
522	20240115	130200	94131741700	97900	97900	97900	97800	442
523	20240115	130100	94088484900	97900	97800	97900	97700	1013
524	20240115	130000	93989467300	97800	97700	97800	97700	1217
525	20240115	125900	93870504600	97700	97700	97700	97600	2261
526	20240115	125800	93649709500	97700	97800	97800	97700	4900
527	20240115	125700	93170959000	97800	97900	97900	97700	2651
528	20240115	125600	92911720000	97800	97900	97900	97800	299
529	20240115	125500	92882462600	97900	97900	97900	97800	272
530	20240115	125400	92855835800	97900	97900	97900	97800	409
531	20240115	125300	92815815400	97800	97900	98000	97800	689
532	20240115	125200	92748363400	97900	97900	98000	97900	473
533	20240115	125100	92702056500	97900	97900	97900	97800	743
534	20240115	125000	92629352300	97900	97800	97900	97800	1340
535	20240115	124900	92498272300	97800	97900	97900	97800	1540
536	20240115	124800	92347585500	97900	97900	97900	97800	691
537	20240115	124700	92279941600	97900	97900	97900	97800	387
538	20240115	124600	92242082100	97800	97900	98000	97800	2665
539	20240115	124500	91981275300	97900	97900	98000	97900	1431
540	20240115	124400	91841161900	98000	98000	98000	97900	841
541	20240115	124300	91758817600	98000	98200	98200	97900	6322
542	20240115	124200	91139231700	98200	98100	98200	98100	203
543	20240115	124100	91119311900	98100	98100	98100	98000	616
544	20240115	124000	91058883800	98100	98200	98200	98100	2042
545	20240115	123900	90858464400	98300	98200	98300	98200	720
546	20240115	123800	90787743100	98200	98200	98200	98100	441
547	20240115	123700	90744437000	98200	98100	98200	98000	1502
548	20240115	123600	90597117400	98000	98100	98100	98000	683
549	20240115	123500	90530174800	98100	98100	98100	98000	559
550	20240115	123400	90475361200	98000	98100	98200	98000	1906
551	20240115	123300	90288378100	98100	98200	98200	98100	393
552	20240115	123200	90249806200	98100	98200	98200	98100	394
553	20240115	123100	90211134200	98200	98200	98300	98200	2344
554	20240115	123000	89980937300	98300	98200	98300	98200	663
555	20240115	122900	89915784500	98200	98200	98300	98200	872
556	20240115	122800	89830143900	98300	98300	98300	98200	627
557	20240115	122700	89768532700	98300	98300	98400	98200	578
558	20240115	122600	89711715200	98300	98300	98400	98300	375
559	20240115	122500	89674844600	98300	98400	98400	98300	932
560	20240115	122400	89583221800	98400	98500	98500	98400	1510
561	20240115	122300	89434634400	98500	98500	98500	98400	978
562	20240115	122200	89338363600	98500	98600	98600	98500	357
563	20240115	122100	89303193200	98500	98500	98500	98400	556
564	20240115	122000	89248433700	98400	98500	98500	98400	536
565	20240115	121900	89195684400	98400	98400	98500	98400	328
566	20240115	121800	89163390800	98500	98500	98500	98400	207
567	20240115	121700	89143015100	98500	98400	98500	98400	478
568	20240115	121600	89095967100	98500	98500	98600	98400	877
569	20240115	121500	89009581500	98500	98500	98600	98500	763
570	20240115	121400	88934421500	98600	98500	98600	98500	263
571	20240115	121300	88908512600	98500	98600	98600	98500	136
572	20240115	121200	88895107100	98600	98500	98600	98500	222
573	20240115	121100	88873233400	98600	98500	98600	98500	685
574	20240115	121000	88805754000	98600	98600	98700	98600	468
575	20240115	120900	88759609000	98600	98600	98700	98600	488
576	20240115	120800	88711468100	98600	98600	98600	98500	1094
577	20240115	120700	88603600700	98700	98700	98700	98600	125
578	20240115	120600	88591275100	98700	98600	98700	98500	264
579	20240115	120500	88565247600	98600	98700	98700	98500	770
580	20240115	120400	88489326200	98700	98700	98700	98600	121
581	20240115	120300	88477386100	98700	98600	98700	98600	228
582	20240115	120200	88454892300	98700	98500	98700	98500	548
583	20240115	120100	88400891200	98500	98500	98500	98500	575
584	20240115	120000	88344253700	98500	98500	98500	98400	453
585	20240115	115900	88299635500	98500	98500	98600	98500	363
586	20240115	115800	88263865500	98600	98600	98700	98500	1369
587	20240115	115700	88128976400	98600	98500	98600	98500	272
588	20240115	115600	88102162100	98600	98600	98600	98500	999
589	20240115	115500	88003667100	98500	98500	98600	98400	723
590	20240115	115400	87932452100	98500	98300	98500	98300	1149
591	20240115	115300	87819413700	98300	98500	98500	98300	1016
592	20240115	115200	87719445000	98500	98400	98500	98400	320
593	20240115	115100	87687942200	98400	98500	98600	98400	611
594	20240115	115000	87627758300	98500	98600	98600	98500	890
595	20240115	114900	87540079200	98500	98600	98700	98500	368
596	20240115	114800	87503802200	98600	98600	98700	98600	965
597	20240115	114700	87408651400	98600	98700	98700	98600	293
598	20240115	114600	87379749400	98700	98500	98700	98500	621
599	20240115	114500	87318482500	98500	98500	98600	98500	599
600	20240115	114400	87259438800	98500	98600	98600	98500	483
601	20240115	114300	87211849400	98500	98600	98600	98500	389
602	20240115	114200	87173506000	98500	98500	98600	98400	1392
603	20240115	114100	87036414300	98400	98500	98500	98400	151
604	20240115	114000	87021555100	98400	98400	98500	98400	88
605	20240115	113900	87012894100	98400	98400	98500	98300	559
606	20240115	113800	86957888100	98400	98400	98500	98300	923
607	20240115	113700	86867058300	98400	98400	98400	98300	341
608	20240115	113600	86833504400	98400	98400	98500	98400	679
609	20240115	113500	86766679600	98500	98300	98500	98300	505
610	20240115	113400	86716991700	98300	98400	98400	98300	533
611	20240115	113300	86664557100	98300	98300	98400	98200	555
612	20240115	113200	86609991100	98200	98100	98200	98000	1035
613	20240115	113100	86508465000	98200	98200	98300	98000	619
614	20240115	113000	86447716300	98200	98300	98300	98200	242
615	20240115	112900	86423949000	98200	97900	98300	97800	1420
616	20240115	112800	86284829300	97900	98100	98200	97900	10977
617	20240115	112700	85209026200	98100	98300	98300	98100	4223
618	20240115	112600	84794557400	98300	98400	98400	98200	1084
619	20240115	112500	84687998900	98400	98500	98500	98300	1046
620	20240115	112400	84585125000	98500	98400	98500	98400	963
621	20240115	112300	84490352700	98500	98400	98500	98400	556
622	20240115	112200	84435598800	98400	98400	98500	98400	178
623	20240115	112100	84418074800	98400	98400	98500	98300	1244
624	20240115	112000	84295666800	98300	98300	98400	98200	1103
625	20240115	111900	84187238500	98300	98200	98300	98200	1429
626	20240115	111800	84046862500	98200	98400	98400	98200	1652
627	20240115	111700	83884470500	98400	98400	98400	98300	399
628	20240115	111600	83845213600	98300	98400	98400	98300	408
629	20240115	111500	83805092100	98400	98400	98400	98300	1524
630	20240115	111400	83655205800	98300	98400	98400	98300	519
631	20240115	111300	83604171500	98400	98500	98600	98300	1506
632	20240115	111200	83455922600	98600	98400	98600	98400	568
633	20240115	111100	83399993200	98400	98700	98700	98400	1769
634	20240115	111000	83225671400	98600	98600	98700	98600	224
635	20240115	110900	83203580400	98600	98600	98700	98500	943
636	20240115	110800	83110600300	98600	98600	98600	98500	928
637	20240115	110700	83019149900	98600	98700	98700	98500	1679
638	20240115	110600	82853593300	98600	98700	98800	98600	2086
639	20240115	110500	82647720600	98700	98900	98900	98700	1222
640	20240115	110400	82526982100	98900	98800	98900	98800	2188
641	20240115	110300	82310757400	98800	98800	98900	98700	1618
642	20240115	110200	82150945600	98800	98800	98800	98700	905
643	20240115	110100	82061573000	98800	98700	98800	98600	2057
644	20240115	110000	81858529900	98700	98500	98700	98400	2661
645	20240115	105900	81596345100	98500	98200	98500	98100	2933
646	20240115	105800	81308131400	98200	98200	98200	98100	685
647	20240115	105700	81240911300	98200	98100	98200	98100	2907
648	20240115	105600	80955720800	98200	98100	98300	98100	2203
649	20240115	105500	80739470000	98200	98200	98300	98100	1823
650	20240115	105400	80560445800	98300	98300	98300	98200	721
651	20240115	105300	80489597600	98300	98300	98300	98200	1367
652	20240115	105200	80355250600	98300	98300	98400	98200	1163
653	20240115	105100	80240933100	98300	98300	98400	98100	1620
654	20240115	105000	80081759600	98100	98200	98300	98100	1535
655	20240115	104900	79931019900	98200	98300	98500	98200	1524
656	20240115	104800	79781274700	98300	98300	98400	98200	3169
657	20240115	104700	79469844700	98300	98400	98500	98300	1766
658	20240115	104600	79296087400	98400	98500	98500	98400	1004
659	20240115	104500	79197234000	98400	98400	98500	98300	1570
660	20240115	104400	79042733500	98400	98300	98400	98300	1472
661	20240115	104300	78897985200	98400	98400	98400	98300	2830
662	20240115	104200	78619757900	98400	98500	98700	98400	1665
663	20240115	104100	78455805800	98600	98500	98600	98500	2168
664	20240115	104000	78242144100	98600	98600	98700	98500	1111
665	20240115	103900	78132636700	98600	98600	98700	98600	1772
666	20240115	103800	77957903900	98600	98700	98700	98600	830
667	20240115	103700	77876025400	98700	98800	98800	98600	1869
668	20240115	103600	77691554700	98700	98600	98800	98600	1706
669	20240115	103500	77523184000	98600	98500	98700	98500	1726
670	20240115	103400	77353020600	98500	98500	98600	98400	2140
671	20240115	103300	77142114300	98500	98300	98500	98200	1993
672	20240115	103200	76946156600	98300	98400	98400	98100	4583
673	20240115	103100	76495923000	98400	98500	98500	98300	4449
674	20240115	103000	76058085600	98500	98900	98900	98500	2993
675	20240115	102900	75762919200	98800	99000	99000	98800	1782
676	20240115	102800	75586726300	98900	98900	99000	98800	1690
677	20240115	102700	75419572000	98900	98600	99000	98500	4128
678	20240115	102600	75012188800	98500	98600	98700	98400	9278
679	20240115	102500	74097944700	98700	98800	98800	98600	4569
680	20240115	102400	73647037900	98800	99000	99100	98800	5122
681	20240115	102300	73140231300	99100	99100	99200	99000	2358
682	20240115	102200	72906536500	99200	99000	99200	99000	2001
683	20240115	102100	72708351500	99000	99400	99500	99000	5349
684	20240115	102000	72178171900	99400	99200	99400	99200	1985
685	20240115	101900	71981040000	99200	99100	99200	99000	1035
686	20240115	101800	71878446500	99100	99100	99200	99000	2187
687	20240115	101700	71661736800	99100	99100	99100	99000	3083
688	20240115	101600	71356375900	99100	99400	99400	99000	6916
689	20240115	101500	70670433800	99400	99500	99500	99200	3910
690	20240115	101400	70281876500	99400	99400	99500	99400	2588
691	20240115	101300	70024606600	99400	99400	99500	99400	1047
692	20240115	101200	69920485800	99500	99500	99500	99400	1372
693	20240115	101100	69784097400	99500	99200	99600	99100	7844
694	20240115	101000	69005021000	99200	99500	99600	99200	6571
695	20240115	100900	68351896800	99500	99700	99800	99500	5088
696	20240115	100800	67845022600	99700	99800	99800	99700	1405
697	20240115	100700	67704936400	99800	99800	99900	99700	2306
698	20240115	100600	67474910600	99800	99800	99800	99700	3006
699	20240115	100500	67175131000	99800	100000	100000	99800	3158
700	20240115	100400	66859837900	100000	100100	100200	99900	1879
701	20240115	100300	66671873500	100200	100100	100300	100100	1750
702	20240115	100200	66496557700	100200	99800	100200	99800	3889
703	20240115	100100	66107784700	99800	99900	100000	99800	3538
704	20240115	100000	65754384800	100000	99900	100000	99800	1642
705	20240115	095900	65590286800	99900	99700	99900	99700	5718
706	20240115	095800	65019609100	99800	100000	100100	99800	3078
707	20240115	095700	64712242800	100000	100300	100300	100000	1380
708	20240115	095600	64574028100	100300	100300	100400	100200	2178
709	20240115	095500	64355549700	100300	100200	100400	100200	3005
710	20240115	095400	64054112600	100300	99700	100300	99700	7624
711	20240115	095300	63291882400	99900	99900	99900	99600	7202
712	20240115	095200	62573751500	99900	100200	100300	99900	11488
713	20240115	095100	61424539900	100200	100000	100300	100000	2712
714	20240115	095000	61153082700	100000	100400	100400	100000	7512
715	20240115	094900	60400570100	100300	100400	100500	100300	3247
716	20240115	094800	60074555800	100500	100400	100500	100400	2699
717	20240115	094700	59803558400	100400	100300	100500	100300	3306
718	20240115	094600	59471679100	100300	100300	100400	100300	2174
719	20240115	094500	59253580500	100300	100300	100400	100200	2169
720	20240115	094400	59036065900	100200	100200	100300	100200	3534
721	20240115	094300	58681873500	100100	100100	100300	100000	4531
722	20240115	094200	58228076300	100200	100500	100500	100100	5338
723	20240115	094100	57692556100	100500	100600	100600	100400	4599
724	20240115	094000	57230224200	100500	100700	100700	100500	2944
725	20240115	093900	56934189800	100600	100600	100700	100500	4500
726	20240115	093800	56481390600	100600	100700	100700	100600	2545
727	20240115	093700	56225290100	100700	100800	100800	100600	5508
728	20240115	093600	55670743300	100800	100900	100900	100700	7963
729	20240115	093500	54867730400	100900	101000	101200	100800	16351
730	20240115	093400	53215460100	101100	100500	101100	100400	41978
731	20240115	093300	48982272600	100400	100500	100700	100400	11805
732	20240115	093200	47795182400	100600	99900	100600	99800	15736
733	20240115	093100	46217570700	99800	100000	100100	99800	4654
734	20240115	093000	45752386600	100000	100200	100200	100000	2731
735	20240115	092900	45479074700	100000	99900	100500	99700	12174
736	20240115	092800	44260411000	99800	100200	100200	99800	9636
737	20240115	092700	43296796100	100200	100500	100500	100200	7410
738	20240115	092600	42553328800	100500	100500	100600	100300	13403
739	20240115	092500	41206579200	100600	100200	100600	100000	11823
740	20240115	092400	40022062300	100200	100500	100500	100200	10560
741	20240115	092300	38962533600	100500	101000	101100	100400	15218
742	20240115	092200	37429532900	101000	100500	101200	100000	54029
743	20240115	092100	31996244600	100500	100200	100700	100100	34695
744	20240115	092000	28509603500	100200	99900	100300	99800	23490
745	20240115	091900	26159976100	99900	99700	99900	99600	15681
746	20240115	091800	24594684400	99700	99100	99800	99100	22107
747	20240115	091700	22396230500	99200	98200	99200	98100	17012
748	20240115	091600	20715557900	98300	98400	98400	98200	5636
749	20240115	091500	20161590700	98400	98700	98800	98300	6146
750	20240115	091400	19556008500	98700	98700	98900	98600	5243
751	20240115	091300	19038315400	98700	98800	99100	98600	17563
752	20240115	091200	17301150200	98800	98600	99000	98500	9465
753	20240115	091100	16366245600	98600	98800	98800	98600	8290
754	20240115	091000	15547952000	98800	99000	99100	98700	12136
755	20240115	090900	14348471100	99100	98600	99100	98500	21258
756	20240115	090800	12246933100	98600	98000	98800	98000	10090
757	20240115	090700	11252311700	98300	97400	98300	97400	12829
758	20240115	090600	9998755500	97400	97700	97700	97300	8163
759	20240115	090500	9203465400	97600	98000	98000	97300	11327
760	20240115	090400	8098826400	98000	98100	98200	97800	9615
761	20240115	090300	7156298100	98200	98000	98500	98000	10294
762	20240115	090200	6144649200	98000	98900	99100	98000	14883
763	20240115	090100	4678338400	99000	98500	99200	98400	21020
764	20240115	090000	2602133900	98400	97300	98600	97100	25713