KissMeData/323410/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	211400	83316067950	29400	29400	29400	29400	59542
3	20240112	211300	83316067950	29400	29400	29400	29400	0
4	20240112	211200	83316067950	29400	29400	29400	29400	0
5	20240112	211100	83316067950	29400	29400	29400	29400	0
6	20240112	211000	83316067950	29400	29400	29400	29400	0
7	20240112	210900	83316067950	29400	29400	29400	29400	0
8	20240112	210800	83316067950	29400	29400	29400	29400	0
9	20240112	210700	83316067950	29400	29400	29400	29400	0
10	20240112	210600	83316067950	29400	29400	29400	29400	0
11	20240112	210500	83316067950	29400	29400	29400	29400	0
12	20240112	210400	83316067950	29400	29400	29400	29400	0
13	20240112	210300	83316067950	29400	29400	29400	29400	0
14	20240112	210200	83316067950	29400	29400	29400	29400	0
15	20240112	210100	83316067950	29400	29400	29400	29400	0
16	20240112	210000	83316067950	29400	29400	29400	29400	0
17	20240112	205900	83316067950	29400	29400	29400	29400	0
18	20240112	205800	83316067950	29400	29400	29400	29400	0
19	20240112	205700	83316067950	29400	29400	29400	29400	0
20	20240112	205600	83316067950	29400	29400	29400	29400	0
21	20240112	205500	83316067950	29400	29400	29400	29400	0
22	20240112	205400	83316067950	29400	29400	29400	29400	0
23	20240112	205300	83316067950	29400	29400	29400	29400	0
24	20240112	205200	83316067950	29400	29400	29400	29400	0
25	20240112	205100	83316067950	29400	29400	29400	29400	0
26	20240112	205000	83316067950	29400	29400	29400	29400	0
27	20240112	204900	83316067950	29400	29400	29400	29400	0
28	20240112	204800	83316067950	29400	29400	29400	29400	0
29	20240112	204700	83316067950	29400	29400	29400	29400	0
30	20240112	204600	83316067950	29400	29400	29400	29400	0
31	20240112	204500	83316067950	29400	29400	29400	29400	0
32	20240112	204400	83316067950	29400	29400	29400	29400	59542
33	20240112	204300	83316067950	29400	29400	29400	29400	0
34	20240112	204200	83316067950	29400	29400	29400	29400	0
35	20240112	204100	83316067950	29400	29400	29400	29400	0
36	20240112	204000	83316067950	29400	29400	29400	29400	0
37	20240112	203900	83316067950	29400	29400	29400	29400	0
38	20240112	203800	83316067950	29400	29400	29400	29400	0
39	20240112	203700	83316067950	29400	29400	29400	29400	0
40	20240112	203600	83316067950	29400	29400	29400	29400	0
41	20240112	203500	83316067950	29400	29400	29400	29400	0
42	20240112	203400	83316067950	29400	29400	29400	29400	0
43	20240112	203300	83316067950	29400	29400	29400	29400	0
44	20240112	203200	83316067950	29400	29400	29400	29400	0
45	20240112	203100	83316067950	29400	29400	29400	29400	0
46	20240112	203000	83316067950	29400	29400	29400	29400	0
47	20240112	202900	83316067950	29400	29400	29400	29400	0
48	20240112	202800	83316067950	29400	29400	29400	29400	0
49	20240112	202700	83316067950	29400	29400	29400	29400	0
50	20240112	202600	83316067950	29400	29400	29400	29400	0
51	20240112	202500	83316067950	29400	29400	29400	29400	0
52	20240112	202400	83316067950	29400	29400	29400	29400	0
53	20240112	202300	83316067950	29400	29400	29400	29400	0
54	20240112	202200	83316067950	29400	29400	29400	29400	0
55	20240112	202100	83316067950	29400	29400	29400	29400	0
56	20240112	202000	83316067950	29400	29400	29400	29400	0
57	20240112	201900	83316067950	29400	29400	29400	29400	0
58	20240112	201800	83316067950	29400	29400	29400	29400	0
59	20240112	201700	83316067950	29400	29400	29400	29400	0
60	20240112	201600	83316067950	29400	29400	29400	29400	0
61	20240112	201500	83316067950	29400	29400	29400	29400	0
62	20240112	201400	83316067950	29400	29400	29400	29400	59542
63	20240112	201300	83316067950	29400	29400	29400	29400	0
64	20240112	201200	83316067950	29400	29400	29400	29400	0
65	20240112	201100	83316067950	29400	29400	29400	29400	0
66	20240112	201000	83316067950	29400	29400	29400	29400	0
67	20240112	200900	83316067950	29400	29400	29400	29400	0
68	20240112	200800	83316067950	29400	29400	29400	29400	0
69	20240112	200700	83316067950	29400	29400	29400	29400	0
70	20240112	200600	83316067950	29400	29400	29400	29400	0
71	20240112	200500	83316067950	29400	29400	29400	29400	0
72	20240112	200400	83316067950	29400	29400	29400	29400	0
73	20240112	200300	83316067950	29400	29400	29400	29400	0
74	20240112	200200	83316067950	29400	29400	29400	29400	0
75	20240112	200100	83316067950	29400	29400	29400	29400	0
76	20240112	200000	83316067950	29400	29400	29400	29400	0
77	20240112	195900	83316067950	29400	29400	29400	29400	0
78	20240112	195800	83316067950	29400	29400	29400	29400	0
79	20240112	195700	83316067950	29400	29400	29400	29400	0
80	20240112	195600	83316067950	29400	29400	29400	29400	0
81	20240112	195500	83316067950	29400	29400	29400	29400	0
82	20240112	195400	83316067950	29400	29400	29400	29400	0
83	20240112	195300	83316067950	29400	29400	29400	29400	0
84	20240112	195200	83316067950	29400	29400	29400	29400	0
85	20240112	195100	83316067950	29400	29400	29400	29400	0
86	20240112	195000	83316067950	29400	29400	29400	29400	0
87	20240112	194900	83316067950	29400	29400	29400	29400	0
88	20240112	194800	83316067950	29400	29400	29400	29400	0
89	20240112	194700	83316067950	29400	29400	29400	29400	0
90	20240112	194600	83316067950	29400	29400	29400	29400	0
91	20240112	194500	83316067950	29400	29400	29400	29400	0
92	20240112	194400	83316067950	29400	29400	29400	29400	59542
93	20240112	194300	83316067950	29400	29400	29400	29400	0
94	20240112	194200	83316067950	29400	29400	29400	29400	0
95	20240112	194100	83316067950	29400	29400	29400	29400	0
96	20240112	194000	83316067950	29400	29400	29400	29400	0
97	20240112	193900	83316067950	29400	29400	29400	29400	0
98	20240112	193800	83316067950	29400	29400	29400	29400	0
99	20240112	193700	83316067950	29400	29400	29400	29400	0
100	20240112	193600	83316067950	29400	29400	29400	29400	0
101	20240112	193500	83316067950	29400	29400	29400	29400	0
102	20240112	193400	83316067950	29400	29400	29400	29400	0
103	20240112	193300	83316067950	29400	29400	29400	29400	0
104	20240112	193200	83316067950	29400	29400	29400	29400	0
105	20240112	193100	83316067950	29400	29400	29400	29400	0
106	20240112	193000	83316067950	29400	29400	29400	29400	0
107	20240112	192900	83316067950	29400	29400	29400	29400	0
108	20240112	192800	83316067950	29400	29400	29400	29400	0
109	20240112	192700	83316067950	29400	29400	29400	29400	0
110	20240112	192600	83316067950	29400	29400	29400	29400	0
111	20240112	192500	83316067950	29400	29400	29400	29400	0
112	20240112	192400	83316067950	29400	29400	29400	29400	0
113	20240112	192300	83316067950	29400	29400	29400	29400	0
114	20240112	192200	83316067950	29400	29400	29400	29400	0
115	20240112	192100	83316067950	29400	29400	29400	29400	0
116	20240112	192000	83316067950	29400	29400	29400	29400	0
117	20240112	191900	83316067950	29400	29400	29400	29400	0
118	20240112	191800	83316067950	29400	29400	29400	29400	0
119	20240112	191700	83316067950	29400	29400	29400	29400	0
120	20240112	191600	83316067950	29400	29400	29400	29400	0
121	20240112	191500	83316067950	29400	29400	29400	29400	0
122	20240112	191400	83316067950	29400	29400	29400	29400	59542
123	20240112	191300	83316067950	29400	29400	29400	29400	0
124	20240112	191200	83316067950	29400	29400	29400	29400	0
125	20240112	191100	83316067950	29400	29400	29400	29400	0
126	20240112	191000	83316067950	29400	29400	29400	29400	0
127	20240112	190900	83316067950	29400	29400	29400	29400	0
128	20240112	190800	83316067950	29400	29400	29400	29400	0
129	20240112	190700	83316067950	29400	29400	29400	29400	0
130	20240112	190600	83316067950	29400	29400	29400	29400	0
131	20240112	190500	83316067950	29400	29400	29400	29400	0
132	20240112	190400	83316067950	29400	29400	29400	29400	0
133	20240112	190300	83316067950	29400	29400	29400	29400	0
134	20240112	190200	83316067950	29400	29400	29400	29400	0
135	20240112	190100	83316067950	29400	29400	29400	29400	0
136	20240112	190000	83316067950	29400	29400	29400	29400	0
137	20240112	185900	83316067950	29400	29400	29400	29400	0
138	20240112	185800	83316067950	29400	29400	29400	29400	0
139	20240112	185700	83316067950	29400	29400	29400	29400	0
140	20240112	185600	83316067950	29400	29400	29400	29400	0
141	20240112	185500	83316067950	29400	29400	29400	29400	0
142	20240112	185400	83316067950	29400	29400	29400	29400	0
143	20240112	185300	83316067950	29400	29400	29400	29400	0
144	20240112	185200	83316067950	29400	29400	29400	29400	0
145	20240112	185100	83316067950	29400	29400	29400	29400	0
146	20240112	185000	83316067950	29400	29400	29400	29400	0
147	20240112	184900	83316067950	29400	29400	29400	29400	0
148	20240112	184800	83316067950	29400	29400	29400	29400	0
149	20240112	184700	83316067950	29400	29400	29400	29400	0
150	20240112	184600	83316067950	29400	29400	29400	29400	0
151	20240112	184500	83316067950	29400	29400	29400	29400	0
152	20240112	184400	83316067950	29400	29400	29400	29400	59542
153	20240112	184300	83316067950	29400	29400	29400	29400	0
154	20240112	184200	83316067950	29400	29400	29400	29400	0
155	20240112	184100	83316067950	29400	29400	29400	29400	0
156	20240112	184000	83316067950	29400	29400	29400	29400	0
157	20240112	183900	83316067950	29400	29400	29400	29400	0
158	20240112	183800	83316067950	29400	29400	29400	29400	0
159	20240112	183700	83316067950	29400	29400	29400	29400	0
160	20240112	183600	83316067950	29400	29400	29400	29400	0
161	20240112	183500	83316067950	29400	29400	29400	29400	0
162	20240112	183400	83316067950	29400	29400	29400	29400	0
163	20240112	183300	83316067950	29400	29400	29400	29400	0
164	20240112	183200	83316067950	29400	29400	29400	29400	0
165	20240112	183100	83316067950	29400	29400	29400	29400	0
166	20240112	183000	83316067950	29400	29400	29400	29400	0
167	20240112	182900	83316067950	29400	29400	29400	29400	0
168	20240112	182800	83316067950	29400	29400	29400	29400	0
169	20240112	182700	83316067950	29400	29400	29400	29400	0
170	20240112	182600	83316067950	29400	29400	29400	29400	0
171	20240112	182500	83316067950	29400	29400	29400	29400	0
172	20240112	182400	83316067950	29400	29400	29400	29400	0
173	20240112	182300	83316067950	29400	29400	29400	29400	0
174	20240112	182200	83316067950	29400	29400	29400	29400	0
175	20240112	182100	83316067950	29400	29400	29400	29400	0
176	20240112	182000	83316067950	29400	29400	29400	29400	0
177	20240112	181900	83316067950	29400	29400	29400	29400	0
178	20240112	181800	83316067950	29400	29400	29400	29400	0
179	20240112	181700	83316067950	29400	29400	29400	29400	0
180	20240112	181600	83316067950	29400	29400	29400	29400	0
181	20240112	181500	83316067950	29400	29400	29400	29400	0
182	20240112	181400	83316067950	29400	29400	29400	29400	59542
183	20240112	181300	83316067950	29400	29400	29400	29400	0
184	20240112	181200	83316067950	29400	29400	29400	29400	0
185	20240112	181100	83316067950	29400	29400	29400	29400	0
186	20240112	181000	83316067950	29400	29400	29400	29400	0
187	20240112	180900	83316067950	29400	29400	29400	29400	0
188	20240112	180800	83316067950	29400	29400	29400	29400	0
189	20240112	180700	83316067950	29400	29400	29400	29400	0
190	20240112	180600	83316067950	29400	29400	29400	29400	0
191	20240112	180500	83316067950	29400	29400	29400	29400	0
192	20240112	180400	83316067950	29400	29400	29400	29400	0
193	20240112	180300	83316067950	29400	29400	29400	29400	0
194	20240112	180200	83316067950	29400	29400	29400	29400	0
195	20240112	180100	83316067950	29400	29400	29400	29400	0
196	20240112	180000	83316067950	29400	29400	29400	29400	0
197	20240112	175900	83316067950	29400	29400	29400	29400	0
198	20240112	175800	83316067950	29400	29400	29400	29400	0
199	20240112	175700	83316067950	29400	29400	29400	29400	0
200	20240112	175600	83316067950	29400	29400	29400	29400	0
201	20240112	175500	83316067950	29400	29400	29400	29400	0
202	20240112	175400	83316067950	29400	29400	29400	29400	0
203	20240112	175300	83316067950	29400	29400	29400	29400	0
204	20240112	175200	83316067950	29400	29400	29400	29400	0
205	20240112	175100	83316067950	29400	29400	29400	29400	0
206	20240112	175000	83316067950	29400	29400	29400	29400	0
207	20240112	174900	83316067950	29400	29400	29400	29400	0
208	20240112	174800	83316067950	29400	29400	29400	29400	0
209	20240112	174700	83316067950	29400	29400	29400	29400	0
210	20240112	174600	83316067950	29400	29400	29400	29400	0
211	20240112	174500	83316067950	29400	29400	29400	29400	0
212	20240112	174400	83316067950	29400	29400	29400	29400	59542
213	20240112	174300	83316067950	29400	29400	29400	29400	0
214	20240112	174200	83316067950	29400	29400	29400	29400	0
215	20240112	174100	83316067950	29400	29400	29400	29400	0
216	20240112	174000	83316067950	29400	29400	29400	29400	0
217	20240112	173900	83316067950	29400	29400	29400	29400	0
218	20240112	173800	83316067950	29400	29400	29400	29400	0
219	20240112	173700	83316067950	29400	29400	29400	29400	0
220	20240112	173600	83316067950	29400	29400	29400	29400	0
221	20240112	173500	83316067950	29400	29400	29400	29400	0
222	20240112	173400	83316067950	29400	29400	29400	29400	0
223	20240112	173300	83316067950	29400	29400	29400	29400	0
224	20240112	173200	83316067950	29400	29400	29400	29400	0
225	20240112	173100	83316067950	29400	29400	29400	29400	0
226	20240112	173000	83316067950	29400	29400	29400	29400	0
227	20240112	172900	83316067950	29400	29400	29400	29400	0
228	20240112	172800	83316067950	29400	29400	29400	29400	0
229	20240112	172700	83316067950	29400	29400	29400	29400	0
230	20240112	172600	83316067950	29400	29400	29400	29400	0
231	20240112	172500	83316067950	29400	29400	29400	29400	0
232	20240112	172400	83316067950	29400	29400	29400	29400	0
233	20240112	172300	83316067950	29400	29400	29400	29400	0
234	20240112	172200	83316067950	29400	29400	29400	29400	0
235	20240112	172100	83316067950	29400	29400	29400	29400	0
236	20240112	172000	83316067950	29400	29400	29400	29400	0
237	20240112	171900	83316067950	29400	29400	29400	29400	0
238	20240112	171800	83316067950	29400	29400	29400	29400	0
239	20240112	171700	83316067950	29400	29400	29400	29400	0
240	20240112	171600	83316067950	29400	29400	29400	29400	0
241	20240112	171500	83316067950	29400	29400	29400	29400	0
242	20240112	171400	83316067950	29400	29400	29400	29400	59542
243	20240112	171300	83316067950	29400	29400	29400	29400	0
244	20240112	171200	83316067950	29400	29400	29400	29400	0
245	20240112	171100	83316067950	29400	29400	29400	29400	0
246	20240112	171000	83316067950	29400	29400	29400	29400	0
247	20240112	170900	83316067950	29400	29400	29400	29400	0
248	20240112	170800	83316067950	29400	29400	29400	29400	0
249	20240112	170700	83316067950	29400	29400	29400	29400	0
250	20240112	170600	83316067950	29400	29400	29400	29400	0
251	20240112	170500	83316067950	29400	29400	29400	29400	0
252	20240112	170400	83316067950	29400	29400	29400	29400	0
253	20240112	170300	83316067950	29400	29400	29400	29400	0
254	20240112	170200	83316067950	29400	29400	29400	29400	0
255	20240112	170100	83316067950	29400	29400	29400	29400	0
256	20240112	170000	83316067950	29400	29400	29400	29400	0
257	20240112	165900	83316067950	29400	29400	29400	29400	0
258	20240112	165800	83316067950	29400	29400	29400	29400	0
259	20240112	165700	83316067950	29400	29400	29400	29400	0
260	20240112	165600	83316067950	29400	29400	29400	29400	0
261	20240112	165500	83316067950	29400	29400	29400	29400	0
262	20240112	165400	83316067950	29400	29400	29400	29400	0
263	20240112	165300	83316067950	29400	29400	29400	29400	0
264	20240112	165200	83316067950	29400	29400	29400	29400	0
265	20240112	165100	83316067950	29400	29400	29400	29400	0
266	20240112	165000	83316067950	29400	29400	29400	29400	0
267	20240112	164900	83316067950	29400	29400	29400	29400	0
268	20240112	164800	83316067950	29400	29400	29400	29400	0
269	20240112	164700	83316067950	29400	29400	29400	29400	0
270	20240112	164600	83316067950	29400	29400	29400	29400	0
271	20240112	164500	83316067950	29400	29400	29400	29400	0
272	20240112	164400	83316067950	29400	29400	29400	29400	59542
273	20240112	164300	83316067950	29400	29400	29400	29400	0
274	20240112	164200	83316067950	29400	29400	29400	29400	0
275	20240112	164100	83316067950	29400	29400	29400	29400	0
276	20240112	164000	83316067950	29400	29400	29400	29400	0
277	20240112	163900	83316067950	29400	29400	29400	29400	0
278	20240112	163800	83316067950	29400	29400	29400	29400	0
279	20240112	163700	83316067950	29400	29400	29400	29400	0
280	20240112	163600	83316067950	29400	29400	29400	29400	0
281	20240112	163500	83316067950	29400	29400	29400	29400	0
282	20240112	163400	83316067950	29400	29400	29400	29400	0
283	20240112	163300	83316067950	29400	29400	29400	29400	0
284	20240112	163200	83316067950	29400	29400	29400	29400	0
285	20240112	163100	83316067950	29400	29400	29400	29400	0
286	20240112	163000	83316067950	29400	29400	29400	29400	0
287	20240112	162900	83316067950	29400	29400	29400	29400	0
288	20240112	162800	83316067950	29400	29400	29400	29400	0
289	20240112	162700	83316067950	29400	29400	29400	29400	0
290	20240112	162600	83316067950	29400	29400	29400	29400	0
291	20240112	162500	83316067950	29400	29400	29400	29400	0
292	20240112	162400	83316067950	29400	29400	29400	29400	0
293	20240112	162300	83316067950	29400	29400	29400	29400	0
294	20240112	162200	83316067950	29400	29400	29400	29400	0
295	20240112	162100	83316067950	29400	29400	29400	29400	0
296	20240112	162000	83316067950	29400	29400	29400	29400	0
297	20240112	161900	83316067950	29400	29400	29400	29400	0
298	20240112	161800	83316067950	29400	29400	29400	29400	0
299	20240112	161700	83316067950	29400	29400	29400	29400	0
300	20240112	161600	83316067950	29400	29400	29400	29400	0
301	20240112	161500	83316067950	29400	29400	29400	29400	0
302	20240112	161400	83316067950	29400	29400	29400	29400	59542
303	20240112	161300	83316067950	29400	29400	29400	29400	0
304	20240112	161200	83316067950	29400	29400	29400	29400	0
305	20240112	161100	83316067950	29400	29400	29400	29400	0
306	20240112	161000	83316067950	29400	29400	29400	29400	0
307	20240112	160900	83316067950	29400	29400	29400	29400	0
308	20240112	160800	83316067950	29400	29400	29400	29400	0
309	20240112	160700	83316067950	29400	29400	29400	29400	0
310	20240112	160600	83316067950	29400	29400	29400	29400	0
311	20240112	160500	83316067950	29400	29400	29400	29400	0
312	20240112	160400	83316067950	29400	29400	29400	29400	0
313	20240112	160300	83316067950	29400	29400	29400	29400	0
314	20240112	160200	83316067950	29400	29400	29400	29400	0
315	20240112	160100	83316067950	29400	29400	29400	29400	0
316	20240112	160000	83316067950	29400	29400	29400	29400	0
317	20240112	155900	83316067950	29400	29400	29400	29400	0
318	20240112	155800	83316067950	29400	29400	29400	29400	0
319	20240112	155700	83316067950	29400	29400	29400	29400	0
320	20240112	155600	83316067950	29400	29400	29400	29400	0
321	20240112	155500	83316067950	29400	29400	29400	29400	0
322	20240112	155400	83316067950	29400	29400	29400	29400	0
323	20240112	155300	83316067950	29400	29400	29400	29400	0
324	20240112	155200	83316067950	29400	29400	29400	29400	0
325	20240112	155100	83316067950	29400	29400	29400	29400	0
326	20240112	155000	83316067950	29400	29400	29400	29400	0
327	20240112	154900	83316067950	29400	29400	29400	29400	0
328	20240112	154800	83316067950	29400	29400	29400	29400	0
329	20240112	154700	83316067950	29400	29400	29400	29400	0
330	20240112	154600	83316067950	29400	29400	29400	29400	0
331	20240112	154500	83316067950	29400	29400	29400	29400	0
332	20240112	154400	83316067950	29400	29400	29400	29400	59542
333	20240112	154300	83316067950	29400	29400	29400	29400	0
334	20240112	154200	83316067950	29400	29400	29400	29400	0
335	20240112	154100	83316067950	29400	29400	29400	29400	0
336	20240112	154000	83316067950	29400	29400	29400	29400	0
337	20240112	153900	83316067950	29400	29400	29400	29400	0
338	20240112	153800	83316067950	29400	29400	29400	29400	0
339	20240112	153700	83316067950	29400	29400	29400	29400	0
340	20240112	153600	83316067950	29400	29400	29400	29400	0
341	20240112	153500	83316067950	29400	29400	29400	29400	0
342	20240112	153400	83316067950	29400	29400	29400	29400	0
343	20240112	153300	83316067950	29400	29400	29400	29400	0
344	20240112	153200	83316067950	29400	29400	29400	29400	0
345	20240112	153100	83316067950	29400	29400	29400	29400	0
346	20240112	153000	83316067950	29400	29400	29400	29400	59542
347	20240112	152900	81565533150	29300	29300	29300	29300	0
348	20240112	152800	81565533150	29300	29300	29300	29300	0
349	20240112	152700	81565533150	29300	29300	29300	29300	0
350	20240112	152600	81565533150	29300	29300	29300	29300	0
351	20240112	152500	81565533150	29300	29300	29300	29300	0
352	20240112	152400	81565533150	29300	29300	29300	29300	0
353	20240112	152300	81565533150	29300	29300	29300	29300	0
354	20240112	152200	81565533150	29300	29300	29300	29300	0
355	20240112	152100	81565533150	29300	29300	29300	29300	0
356	20240112	152000	81565533150	29300	29300	29300	29300	0
357	20240112	151900	81565533150	29300	29300	29400	29300	14395
358	20240112	151800	81143209750	29300	29300	29350	29300	1597
359	20240112	151700	81096375250	29300	29250	29350	29250	8325
360	20240112	151600	80852553300	29250	29300	29350	29250	2250
361	20240112	151500	80786632350	29300	29300	29350	29300	13120
362	20240112	151400	80402163700	29300	29350	29400	29300	6134
363	20240112	151300	80222099250	29400	29350	29400	29350	8017
364	20240112	151200	79986795750	29350	29400	29400	29350	670
365	20240112	151100	79967113750	29350	29400	29400	29350	691
366	20240112	151000	79946815750	29400	29350	29450	29350	5861
367	20240112	150900	79774480350	29400	29350	29400	29350	1465
368	20240112	150800	79731477600	29350	29350	29400	29300	6095
369	20240112	150700	79552598200	29400	29450	29450	29350	3823
370	20240112	150600	79440181600	29450	29400	29450	29400	4138
371	20240112	150500	79318387400	29400	29500	29550	29400	6713
372	20240112	150400	79120740100	29550	29600	29650	29450	25194
373	20240112	150300	78376796550	29600	29550	29600	29550	1715
374	20240112	150200	78326104750	29600	29600	29650	29550	5909
375	20240112	150100	78151228950	29600	29600	29650	29600	2916
376	20240112	150000	78064791500	29600	29650	29700	29550	9647
377	20240112	145900	77778955100	29650	29600	29650	29600	4550
378	20240112	145800	77644082900	29600	29650	29700	29600	5937
379	20240112	145700	77467895550	29650	29550	29700	29550	5234
380	20240112	145600	77312833350	29600	29600	29650	29550	13294
381	20240112	145500	76919629100	29600	29600	29650	29550	2682
382	20240112	145400	76840242000	29600	29650	29650	29550	8651
383	20240112	145300	76584291400	29600	29650	29700	29600	9063
384	20240112	145200	76315466600	29700	29750	29800	29650	16598
385	20240112	145100	75821906350	29800	29750	29800	29650	23382
386	20240112	145000	75126750200	29750	29650	29750	29650	15058
387	20240112	144900	74679489450	29650	29600	29700	29600	28198
388	20240112	144800	73844009450	29550	29550	29600	29550	5186
389	20240112	144700	73690698200	29550	29450	29550	29450	3522
390	20240112	144600	73586680350	29450	29450	29550	29450	10377
391	20240112	144500	73280678400	29450	29550	29550	29450	20608
392	20240112	144400	72672344100	29550	29500	29550	29500	5947
393	20240112	144300	72496768850	29500	29550	29550	29450	14598
394	20240112	144200	72065645800	29550	29500	29600	29500	6764
395	20240112	144100	71865794750	29500	29500	29550	29500	2418
396	20240112	144000	71794392800	29500	29550	29600	29450	15286
397	20240112	143900	71342928300	29500	29500	29600	29450	7774
398	20240112	143800	71113256050	29450	29500	29550	29450	17048
399	20240112	143700	70610119600	29450	29400	29500	29400	5367
400	20240112	143600	70451981200	29400	29450	29450	29350	11349
401	20240112	143500	70117982000	29450	29450	29450	29400	26910
402	20240112	143400	69326268600	29400	29400	29450	29350	9086
403	20240112	143300	69059064300	29400	29350	29400	29300	7137
404	20240112	143200	68849522700	29300	29350	29350	29300	3335
405	20240112	143100	68751652400	29350	29300	29350	29300	1282
406	20240112	143000	68714033750	29350	29300	29350	29250	7603
407	20240112	142900	68491280900	29250	29200	29300	29200	4475
408	20240112	142800	68360335250	29250	29200	29250	29200	2733
409	20240112	142700	68280423000	29200	29250	29250	29150	4459
410	20240112	142600	68150186550	29200	29200	29250	29100	3052
411	20240112	142500	68061173000	29200	29150	29250	29150	5148
412	20240112	142400	67910801050	29150	29150	29250	29150	5311
413	20240112	142300	67755866350	29200	29150	29200	29150	4055
414	20240112	142200	67637499100	29200	29200	29200	29150	1079
415	20240112	142100	67606000250	29150	29200	29200	29150	1110
416	20240112	142000	67573607350	29200	29200	29200	29150	1033
417	20240112	141900	67543455100	29200	29200	29200	29150	1290
418	20240112	141800	67505805050	29150	29150	29200	29150	2139
419	20240112	141700	67443408200	29200	29100	29200	29100	4193
420	20240112	141600	67321138500	29100	29150	29200	29100	4695
421	20240112	141500	67184261050	29150	29150	29150	29100	944
422	20240112	141400	67156753550	29100	29100	29150	29100	1014
423	20240112	141300	67127201400	29100	29100	29150	29100	325
424	20240112	141200	67117741650	29100	29100	29150	29100	1687
425	20240112	141100	67068587950	29100	29100	29150	29100	1081
426	20240112	141000	67037128700	29100	29100	29150	29100	674
427	20240112	140900	67017497150	29100	29100	29150	29100	185
428	20240112	140800	67012110850	29150	29050	29150	29050	1660
429	20240112	140700	66963808050	29100	29000	29100	29000	1613
430	20240112	140600	66916972950	29000	29050	29100	29000	2004
431	20240112	140500	66858735400	29050	29050	29100	29050	451
432	20240112	140400	66845625500	29050	29050	29100	28900	4195
433	20240112	140300	66724066650	29050	29050	29100	29050	1276
434	20240112	140200	66686975800	29050	29000	29100	28950	2271
435	20240112	140100	66621030750	29000	28950	29050	28950	3452
436	20240112	140000	66520923050	28950	29000	29050	28950	5978
437	20240112	135900	66347563800	29000	29050	29100	28950	5394
438	20240112	135800	66191008450	29050	29100	29100	29000	2441
439	20240112	135700	66120032450	29100	29100	29150	29050	3486
440	20240112	135600	66018538400	29100	29050	29100	29050	2654
441	20240112	135500	65941408850	29100	29050	29100	29050	1447
442	20240112	135400	65899354950	29050	29100	29100	29050	4215
443	20240112	135300	65776883900	29100	29050	29100	29050	2090
444	20240112	135200	65716073650	29050	29100	29100	29050	989
445	20240112	135100	65687321850	29100	29100	29100	29050	442
446	20240112	135000	65674461450	29100	29050	29100	29000	1687
447	20240112	134900	65625486100	29000	29050	29050	29000	1275
448	20240112	134800	65588450950	29050	29000	29050	29000	3496
449	20240112	134700	65487038100	29000	29050	29050	29000	1942
450	20240112	134600	65430638850	29000	29000	29050	29000	2852
451	20240112	134500	65347922600	29000	29000	29050	28950	2106
452	20240112	134400	65286821550	28950	29000	29000	28950	831
453	20240112	134300	65262729300	29000	28950	29000	28950	1102
454	20240112	134200	65230808800	28950	29000	29050	28950	2559
455	20240112	134100	65156647800	29000	29000	29050	28950	2184
456	20240112	134000	65093306300	28950	28950	29000	28950	13535
457	20240112	133900	64701291700	28950	29000	29000	28950	2570
458	20240112	133800	64626793500	29000	28950	29050	28950	3229
459	20240112	133700	64533193400	28950	29000	29000	28950	1706
460	20240112	133600	64483794650	28950	29000	29050	28950	1680
461	20240112	133500	64435054400	29000	29000	29050	28950	5407
462	20240112	133400	64278283700	29000	29000	29050	28900	4314
463	20240112	133300	64153227150	29050	29150	29150	28900	21890
464	20240112	133200	63518659450	29150	29150	29150	29100	226
465	20240112	133100	63512079700	29150	29100	29150	29000	11809
466	20240112	133000	63168600200	29100	29200	29200	29000	27629
467	20240112	132900	62366383550	29150	29150	29200	29150	2644
468	20240112	132800	62289290700	29150	29250	29250	29150	11385
469	20240112	132700	61957098700	29250	29300	29300	29250	944
470	20240112	132600	61929453950	29300	29300	29350	29250	1283
471	20240112	132500	61891879250	29300	29300	29350	29250	1708
472	20240112	132400	61841842900	29250	29250	29300	29250	785
473	20240112	132300	61818847900	29250	29250	29300	29250	790
474	20240112	132200	61795724050	29250	29250	29300	29200	2618
475	20240112	132100	61719162350	29250	29300	29300	29250	1718
476	20240112	132000	61668894550	29250	29250	29300	29250	1102
477	20240112	131900	61636658450	29300	29250	29300	29250	734
478	20240112	131800	61615172400	29300	29350	29350	29300	882
479	20240112	131700	61589329750	29300	29250	29350	29250	1919
480	20240112	131600	61533147950	29350	29300	29350	29250	2764
481	20240112	131500	61452176350	29350	29300	29350	29300	753
482	20240112	131400	61430113000	29300	29300	29350	29300	1151
483	20240112	131300	61396369700	29300	29300	29350	29300	528
484	20240112	131200	61380898250	29300	29250	29350	29200	1179
485	20240112	131100	61346385700	29250	29300	29300	29250	2516
486	20240112	131000	61272776300	29300	29300	29350	29250	3196
487	20240112	130900	61179112400	29300	29400	29400	29300	5981
488	20240112	130800	61003696700	29400	29350	29400	29350	1186
489	20240112	130700	60968864050	29350	29400	29400	29350	443
490	20240112	130600	60955861350	29400	29350	29400	29350	1446
491	20240112	130500	60913371400	29400	29350	29400	29350	1481
492	20240112	130400	60869840250	29400	29350	29400	29350	1130
493	20240112	130300	60836655550	29350	29400	29400	29350	83
494	20240112	130200	60834218950	29400	29400	29400	29350	2891
495	20240112	130100	60749230750	29400	29350	29400	29350	933
496	20240112	130000	60721828950	29350	29350	29350	29300	1612
497	20240112	125900	60674525200	29300	29300	29350	29300	1527
498	20240112	125800	60629766700	29300	29250	29350	29250	1290
499	20240112	125700	60592008150	29300	29300	29350	29250	2425
500	20240112	125600	60520975350	29300	29300	29350	29300	2799
501	20240112	125500	60438953500	29300	29300	29350	29300	2109
502	20240112	125400	60377143650	29300	29300	29350	29300	1290
503	20240112	125300	60339342650	29350	29350	29350	29300	1590
504	20240112	125200	60292687900	29300	29300	29300	29250	4195
505	20240112	125100	60169844400	29300	29300	29350	29300	794
506	20240112	125000	60146563700	29300	29300	29350	29250	1748
507	20240112	124900	60095365500	29250	29300	29300	29250	568
508	20240112	124800	60078729800	29250	29250	29300	29250	2328
509	20240112	124700	60010635500	29250	29300	29300	29250	1514
510	20240112	124600	59966342350	29300	29350	29350	29300	2422
511	20240112	124500	59895358200	29350	29350	29350	29300	960
512	20240112	124400	59867227100	29300	29350	29350	29300	1516
513	20240112	124300	59822770100	29350	29300	29350	29300	1142
514	20240112	124200	59789307100	29300	29300	29350	29250	2574
515	20240112	124100	59713819700	29300	29300	29300	29250	1540
516	20240112	124000	59668755900	29250	29250	29300	29250	1755
517	20240112	123900	59617402300	29250	29250	29300	29250	158
518	20240112	123800	59612780650	29300	29250	29300	29250	619
519	20240112	123700	59594658250	29250	29250	29300	29250	2109
520	20240112	123600	59532954000	29250	29250	29250	29200	4414
521	20240112	123500	59403886750	29200	29200	29250	29150	1240
522	20240112	123400	59367684400	29200	29200	29250	29150	5120
523	20240112	123300	59218165100	29200	29250	29300	29200	4530
524	20240112	123200	59085654350	29300	29350	29350	29300	3208
525	20240112	123100	58991655900	29350	29350	29350	29300	4898
526	20240112	123000	58848018500	29400	29400	29400	29350	1076
527	20240112	122900	58816430100	29350	29400	29400	29350	1270
528	20240112	122800	58779094100	29400	29400	29450	29350	1969
529	20240112	122700	58721208150	29400	29450	29450	29400	1047
530	20240112	122600	58690400100	29450	29350	29450	29350	1105
531	20240112	122500	58657911050	29450	29400	29450	29350	2504
532	20240112	122400	58584291550	29350	29400	29400	29350	459
533	20240112	122300	58570799000	29400	29400	29450	29350	3105
534	20240112	122200	58479469600	29400	29450	29450	29350	5038
535	20240112	122100	58331351950	29400	29350	29500	29350	38868
536	20240112	122000	57186743650	29300	29300	29300	29300	5385
537	20240112	121900	57028963150	29350	29350	29350	29300	911
538	20240112	121800	57002231600	29350	29350	29350	29300	421
539	20240112	121700	56989878250	29350	29350	29350	29300	991
540	20240112	121600	56960805450	29350	29300	29350	29300	566
541	20240112	121500	56944196900	29300	29250	29350	29250	3726
542	20240112	121400	56835034750	29250	29250	29250	29250	1840
543	20240112	121300	56781214750	29250	29250	29250	29200	768
544	20240112	121200	56758761850	29250	29250	29250	29200	662
545	20240112	121100	56739400600	29200	29250	29250	29200	1586
546	20240112	121000	56693038350	29250	29250	29300	29250	1241
547	20240112	120900	56656713950	29250	29250	29300	29250	609
548	20240112	120800	56638900550	29300	29300	29300	29250	1635
549	20240112	120700	56591052600	29250	29200	29300	29200	2385
550	20240112	120600	56521315700	29200	29200	29300	29200	1053
551	20240112	120500	56490526900	29200	29250	29250	29200	1112
552	20240112	120400	56458016450	29250	29300	29300	29200	6049
553	20240112	120300	56281048300	29300	29300	29300	29200	1819
554	20240112	120200	56227824050	29300	29250	29300	29250	241
555	20240112	120100	56220774650	29300	29250	29300	29250	4066
556	20240112	120000	56101794550	29250	29300	29350	29250	1480
557	20240112	115900	56058429650	29350	29300	29350	29300	630
558	20240112	115800	56039953850	29350	29300	29350	29300	404
559	20240112	115700	56028114600	29350	29300	29350	29250	1483
560	20240112	115600	55984710500	29250	29250	29300	29250	2761
561	20240112	115500	55903901250	29250	29250	29250	29200	10373
562	20240112	115400	55600674700	29300	29300	29300	29250	1745
563	20240112	115300	55549586550	29250	29300	29350	29250	1315
564	20240112	115200	55511065150	29300	29300	29350	29300	1513
565	20240112	115100	55466733550	29300	29350	29350	29300	597
566	20240112	115000	55449223000	29300	29300	29350	29300	1716
567	20240112	114900	55398943200	29300	29350	29350	29300	3844
568	20240112	114800	55286309500	29350	29350	29400	29300	4245
569	20240112	114700	55161702500	29350	29400	29400	29350	1106
570	20240112	114600	55129221000	29350	29350	29400	29350	4207
571	20240112	114500	55005614950	29350	29250	29350	29250	7296
572	20240112	114400	54791563850	29300	29300	29300	29250	577
573	20240112	114300	54774663550	29250	29250	29300	29250	11781
574	20240112	114200	54429491500	29300	29250	29300	29200	3720
575	20240112	114100	54320672100	29200	29200	29200	29200	349
576	20240112	114000	54310481300	29200	29200	29250	29200	643
577	20240112	113900	54291685050	29250	29200	29250	29200	1474
578	20240112	113800	54248616150	29250	29200	29250	29200	724
579	20240112	113700	54227475200	29150	29250	29250	29150	1275
580	20240112	113600	54190259150	29200	29250	29250	29150	1966
581	20240112	113500	54132857750	29200	29200	29250	29200	662
582	20240112	113400	54113521950	29200	29250	29250	29200	2632
583	20240112	113300	54036666300	29250	29200	29250	29200	1100
584	20240112	113200	54004512800	29250	29150	29250	29150	1578
585	20240112	113100	53958421650	29150	29150	29200	29150	846
586	20240112	113000	53933724850	29150	29100	29200	29100	2057
587	20240112	112900	53873763150	29100	29150	29150	29100	1517
588	20240112	112800	53829582200	29150	29200	29200	29100	1821
589	20240112	112700	53776508950	29200	29150	29200	29150	1821
590	20240112	112600	53723386600	29200	29150	29200	29100	1147
591	20240112	112500	53689971400	29150	29150	29200	29100	1519
592	20240112	112400	53645691750	29150	29200	29250	29150	2464
593	20240112	112300	53573747450	29200	29100	29200	29100	17252
594	20240112	112200	53070962450	29100	29100	29200	29100	1283
595	20240112	112100	53033603350	29150	29200	29200	29150	1642
596	20240112	112000	52985713700	29200	29250	29250	29150	1621
597	20240112	111900	52938385750	29200	29200	29250	29200	1131
598	20240112	111800	52905357950	29250	29200	29250	29200	1419
599	20240112	111700	52863905050	29200	29200	29250	29150	2550
600	20240112	111600	52789435800	29250	29200	29250	29200	1203
601	20240112	111500	52754258250	29250	29150	29250	29150	2412
602	20240112	111400	52683824600	29150	29200	29250	29150	2127
603	20240112	111300	52621743850	29200	29200	29250	29200	2132
604	20240112	111200	52559472150	29200	29200	29250	29150	2202
605	20240112	111100	52495159450	29150	29200	29250	29150	1436
606	20240112	111000	52453229750	29250	29200	29250	29200	774
607	20240112	110900	52430604550	29200	29200	29250	29150	2360
608	20240112	110800	52361724550	29150	29200	29200	29150	1893
609	20240112	110700	52306471350	29200	29150	29200	29100	7809
610	20240112	110600	52079097750	29150	29150	29250	29100	6348
611	20240112	110500	51893972400	29150	29300	29300	29150	7825
612	20240112	110400	51665270200	29250	29300	29350	29250	5250
613	20240112	110300	51511447650	29300	29250	29300	29250	3265
614	20240112	110200	51415811500	29300	29200	29300	29200	4152
615	20240112	110100	51294357100	29200	29200	29250	29200	3097
616	20240112	110000	51203853700	29250	29150	29250	29150	3801
617	20240112	105900	51092842500	29200	29200	29250	29150	6299
618	20240112	105800	50909017300	29150	29250	29250	29150	3020
619	20240112	105700	50820876700	29200	29150	29250	29150	11875
620	20240112	105600	50474098150	29150	29100	29150	29050	4774
621	20240112	105500	50335021750	29050	29100	29150	29050	5620
622	20240112	105400	50171468550	29100	29100	29150	29100	2189
623	20240112	105300	50107767650	29100	29050	29100	29050	3106
624	20240112	105200	50017414450	29050	29050	29100	29000	1525
625	20240112	105100	49973106750	29000	29050	29050	29000	696
626	20240112	105000	49952908200	29050	29000	29050	29000	4403
627	20240112	104900	49825192850	29000	29050	29050	29000	1777
628	20240112	104800	49773587750	29050	29000	29050	29000	1972
629	20240112	104700	49716377700	29000	28950	29050	28900	4068
630	20240112	104600	49598491450	28900	29050	29050	28900	5631
631	20240112	104500	49435295600	29050	29150	29150	29050	4980
632	20240112	104400	49290495850	29100	29150	29150	29050	7998
633	20240112	104300	49057701150	29100	29150	29150	29100	3212
634	20240112	104200	48964118500	29100	29100	29150	29050	7670
635	20240112	104100	48740863450	29100	29050	29100	29050	972
636	20240112	104000	48712599600	29050	29000	29100	29000	3566
637	20240112	103900	48608990900	29000	29000	29050	28950	4768
638	20240112	103800	48470804050	29000	29050	29050	29000	3514
639	20240112	103700	48368859400	29050	28950	29050	28950	3710
640	20240112	103600	48261327450	28950	28850	29000	28800	3920
641	20240112	103500	48148004100	28850	28950	28950	28850	5397
642	20240112	103400	47992123600	28950	28950	28950	28900	1713
643	20240112	103300	47942544150	28950	28900	28950	28850	3137
644	20240112	103200	47851814650	28900	28900	28900	28750	6998
645	20240112	103100	47650162050	28900	28950	28950	28850	4175
646	20240112	103000	47529477650	28900	28950	28950	28900	534
647	20240112	102900	47514040250	28900	29000	29000	28900	4811
648	20240112	102800	47374736150	29000	29000	29050	28950	2237
649	20240112	102700	47309874450	28950	29050	29050	28950	4019
650	20240112	102600	47193284600	29000	28900	29050	28900	18545
651	20240112	102500	46655488500	28900	28850	28950	28800	19533
652	20240112	102400	46092024950	28900	28900	28950	28850	3839
653	20240112	102300	45981071050	28950	28900	28950	28900	3421
654	20240112	102200	45882098500	28900	28950	29000	28900	9263
655	20240112	102100	45614056000	28950	28950	29000	28950	6020
656	20240112	102000	45439739250	28950	28950	28950	28900	1753
657	20240112	101900	45389013200	28900	28950	28950	28900	1813
658	20240112	101800	45336577600	28950	28850	28950	28800	13442
659	20240112	101700	44948495000	28900	28900	28900	28850	2719
660	20240112	101600	44870005800	28900	28850	28900	28850	1846
661	20240112	101500	44816686100	28900	28850	28900	28850	2163
662	20240112	101400	44754264150	28850	28850	28950	28800	8947
663	20240112	101300	44495862600	28850	28850	28850	28750	9377
664	20240112	101200	44225842200	28850	28800	28850	28750	11012
665	20240112	101100	43908646200	28800	28750	28800	28750	1108
666	20240112	101000	43876774950	28800	28700	28800	28700	6838
667	20240112	100900	43680085150	28700	28750	28750	28700	3566
668	20240112	100800	43577596750	28750	28700	28750	28650	3230
669	20240112	100700	43484897700	28700	28550	28700	28500	4089
670	20240112	100600	43367979400	28500	28500	28550	28500	2092
671	20240112	100500	43308345850	28450	28500	28550	28450	4456
672	20240112	100400	43181355400	28550	28500	28550	28450	10199
673	20240112	100300	42890552100	28550	28500	28550	28500	2899
674	20240112	100200	42807880200	28500	28600	28600	28450	9381
675	20240112	100100	42540260350	28650	28650	28650	28550	4494
676	20240112	100000	42411739450	28650	28650	28700	28600	7303
677	20240112	095900	42202623500	28600	28650	28650	28600	6724
678	20240112	095800	42010086150	28650	28550	28650	28550	3750
679	20240112	095700	41902841200	28550	28550	28600	28500	2481
680	20240112	095600	41832014750	28550	28550	28600	28500	2924
681	20240112	095500	41748591850	28500	28450	28550	28450	8451
682	20240112	095400	41507754150	28500	28450	28500	28400	6127
683	20240112	095300	41333403250	28450	28450	28500	28450	2616
684	20240112	095200	41258934950	28450	28400	28450	28400	2201
685	20240112	095100	41196352650	28450	28450	28450	28400	2132
686	20240112	095000	41135762100	28450	28400	28450	28400	2155
687	20240112	094900	41074537200	28400	28500	28500	28400	5397
688	20240112	094800	40921131400	28450	28400	28500	28400	5795
689	20240112	094700	40756222050	28450	28400	28450	28350	5537
690	20240112	094600	40599107100	28350	28450	28450	28350	9169
691	20240112	094500	40338552200	28450	28500	28500	28400	6500
692	20240112	094400	40153663550	28500	28500	28550	28450	7769
693	20240112	094300	39932130350	28550	28500	28600	28500	3372
694	20240112	094200	39835947150	28550	28550	28600	28500	4779
695	20240112	094100	39699547250	28550	28550	28550	28500	3685
696	20240112	094000	39594370150	28600	28600	28650	28550	6579
697	20240112	093900	39406327750	28550	28650	28650	28550	8793
698	20240112	093800	39155050800	28650	28800	28800	28600	15282
699	20240112	093700	38716274200	28800	28750	28850	28700	15967
700	20240112	093600	38256822400	28750	28750	28800	28700	13113
701	20240112	093500	37879837900	28750	28600	28750	28550	22809
702	20240112	093400	37227121350	28600	28650	28700	28550	22502
703	20240112	093300	36583040700	28650	28550	28650	28500	22054
704	20240112	093200	35952697600	28550	28450	28550	28400	19663
705	20240112	093100	35392672900	28450	28350	28500	28300	22138
706	20240112	093000	34763513100	28300	28300	28400	28250	16286
707	20240112	092900	34301894800	28300	28300	28350	28250	12960
708	20240112	092800	33935246450	28300	28150	28300	28150	15090
709	20240112	092700	33509860200	28200	28250	28300	28000	100554
710	20240112	092600	30685545300	28250	28400	28400	28250	19039
711	20240112	092500	30146539350	28400	28200	28400	28200	19405
712	20240112	092400	29597245100	28250	28150	28250	28150	14660
713	20240112	092300	29183966400	28200	28100	28200	28100	26747
714	20240112	092200	28431343900	28100	28300	28400	28050	71782
715	20240112	092100	26410774150	28400	28300	28600	28250	37532
716	20240112	092000	25345827200	28300	28350	28450	28200	66157
717	20240112	091900	23473708850	28350	28750	28750	28300	96739
718	20240112	091800	20713091950	28750	28850	28900	28700	14312
719	20240112	091700	20300549150	28900	28900	28950	28850	6507
720	20240112	091600	20112356200	28900	28950	28950	28800	7120
721	20240112	091500	19906663500	28900	28650	28950	28650	11220
722	20240112	091400	19583442200	28700	28700	28750	28700	12344
723	20240112	091300	19228997550	28750	28750	29000	28750	21069
724	20240112	091200	18621597300	28750	29000	29050	28700	52069
725	20240112	091100	17119556700	29050	29200	29250	29000	23365
726	20240112	091000	16439391350	29200	28900	29200	28900	25254
727	20240112	090900	15707005950	28900	28900	29000	28850	35620
728	20240112	090800	14677311750	28900	29050	29150	28900	36634
729	20240112	090700	13613759100	29050	29250	29300	29000	47219
730	20240112	090600	12239000050	29250	29450	29500	29100	60903
731	20240112	090500	10456087300	29500	29450	29550	29350	37903
732	20240112	090400	9340956050	29450	29750	29750	29400	39025
733	20240112	090300	8186172950	29750	29800	29800	29600	21666
734	20240112	090200	7542838550	29750	30050	30050	29750	60908
735	20240112	090100	5719904900	30050	29600	30050	29600	103011
736	20240112	090000	2640346250	29650	29700	29750	29450	87991