KissMeData/323410/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	211500	20819015100	27050	27050	27050	27050	54412
3	20240110	211400	20819015100	27050	27050	27050	27050	0
4	20240110	211300	20819015100	27050	27050	27050	27050	0
5	20240110	211200	20819015100	27050	27050	27050	27050	0
6	20240110	211100	20819015100	27050	27050	27050	27050	0
7	20240110	211000	20819015100	27050	27050	27050	27050	0
8	20240110	210900	20819015100	27050	27050	27050	27050	0
9	20240110	210800	20819015100	27050	27050	27050	27050	0
10	20240110	210700	20819015100	27050	27050	27050	27050	0
11	20240110	210600	20819015100	27050	27050	27050	27050	0
12	20240110	210500	20819015100	27050	27050	27050	27050	0
13	20240110	210400	20819015100	27050	27050	27050	27050	0
14	20240110	210300	20819015100	27050	27050	27050	27050	0
15	20240110	210200	20819015100	27050	27050	27050	27050	0
16	20240110	210100	20819015100	27050	27050	27050	27050	0
17	20240110	210000	20819015100	27050	27050	27050	27050	0
18	20240110	205900	20819015100	27050	27050	27050	27050	0
19	20240110	205800	20819015100	27050	27050	27050	27050	0
20	20240110	205700	20819015100	27050	27050	27050	27050	0
21	20240110	205600	20819015100	27050	27050	27050	27050	0
22	20240110	205500	20819015100	27050	27050	27050	27050	0
23	20240110	205400	20819015100	27050	27050	27050	27050	0
24	20240110	205300	20819015100	27050	27050	27050	27050	0
25	20240110	205200	20819015100	27050	27050	27050	27050	0
26	20240110	205100	20819015100	27050	27050	27050	27050	0
27	20240110	205000	20819015100	27050	27050	27050	27050	0
28	20240110	204900	20819015100	27050	27050	27050	27050	0
29	20240110	204800	20819015100	27050	27050	27050	27050	0
30	20240110	204700	20819015100	27050	27050	27050	27050	0
31	20240110	204600	20819015100	27050	27050	27050	27050	0
32	20240110	204500	20819015100	27050	27050	27050	27050	54412
33	20240110	204400	20819015100	27050	27050	27050	27050	0
34	20240110	204300	20819015100	27050	27050	27050	27050	0
35	20240110	204200	20819015100	27050	27050	27050	27050	0
36	20240110	204100	20819015100	27050	27050	27050	27050	0
37	20240110	204000	20819015100	27050	27050	27050	27050	0
38	20240110	203900	20819015100	27050	27050	27050	27050	0
39	20240110	203800	20819015100	27050	27050	27050	27050	0
40	20240110	203700	20819015100	27050	27050	27050	27050	0
41	20240110	203600	20819015100	27050	27050	27050	27050	0
42	20240110	203500	20819015100	27050	27050	27050	27050	0
43	20240110	203400	20819015100	27050	27050	27050	27050	0
44	20240110	203300	20819015100	27050	27050	27050	27050	0
45	20240110	203200	20819015100	27050	27050	27050	27050	0
46	20240110	203100	20819015100	27050	27050	27050	27050	0
47	20240110	203000	20819015100	27050	27050	27050	27050	0
48	20240110	202900	20819015100	27050	27050	27050	27050	0
49	20240110	202800	20819015100	27050	27050	27050	27050	0
50	20240110	202700	20819015100	27050	27050	27050	27050	0
51	20240110	202600	20819015100	27050	27050	27050	27050	0
52	20240110	202500	20819015100	27050	27050	27050	27050	0
53	20240110	202400	20819015100	27050	27050	27050	27050	0
54	20240110	202300	20819015100	27050	27050	27050	27050	0
55	20240110	202200	20819015100	27050	27050	27050	27050	0
56	20240110	202100	20819015100	27050	27050	27050	27050	0
57	20240110	202000	20819015100	27050	27050	27050	27050	0
58	20240110	201900	20819015100	27050	27050	27050	27050	0
59	20240110	201800	20819015100	27050	27050	27050	27050	0
60	20240110	201700	20819015100	27050	27050	27050	27050	0
61	20240110	201600	20819015100	27050	27050	27050	27050	0
62	20240110	201500	20819015100	27050	27050	27050	27050	54412
63	20240110	201400	20819015100	27050	27050	27050	27050	0
64	20240110	201300	20819015100	27050	27050	27050	27050	0
65	20240110	201200	20819015100	27050	27050	27050	27050	0
66	20240110	201100	20819015100	27050	27050	27050	27050	0
67	20240110	201000	20819015100	27050	27050	27050	27050	0
68	20240110	200900	20819015100	27050	27050	27050	27050	0
69	20240110	200800	20819015100	27050	27050	27050	27050	0
70	20240110	200700	20819015100	27050	27050	27050	27050	0
71	20240110	200600	20819015100	27050	27050	27050	27050	0
72	20240110	200500	20819015100	27050	27050	27050	27050	0
73	20240110	200400	20819015100	27050	27050	27050	27050	0
74	20240110	200300	20819015100	27050	27050	27050	27050	0
75	20240110	200200	20819015100	27050	27050	27050	27050	0
76	20240110	200100	20819015100	27050	27050	27050	27050	0
77	20240110	200000	20819015100	27050	27050	27050	27050	0
78	20240110	195900	20819015100	27050	27050	27050	27050	0
79	20240110	195800	20819015100	27050	27050	27050	27050	0
80	20240110	195700	20819015100	27050	27050	27050	27050	0
81	20240110	195600	20819015100	27050	27050	27050	27050	0
82	20240110	195500	20819015100	27050	27050	27050	27050	0
83	20240110	195400	20819015100	27050	27050	27050	27050	0
84	20240110	195300	20819015100	27050	27050	27050	27050	0
85	20240110	195200	20819015100	27050	27050	27050	27050	0
86	20240110	195100	20819015100	27050	27050	27050	27050	0
87	20240110	195000	20819015100	27050	27050	27050	27050	0
88	20240110	194900	20819015100	27050	27050	27050	27050	0
89	20240110	194800	20819015100	27050	27050	27050	27050	0
90	20240110	194700	20819015100	27050	27050	27050	27050	0
91	20240110	194600	20819015100	27050	27050	27050	27050	0
92	20240110	194500	20819015100	27050	27050	27050	27050	54412
93	20240110	194400	20819015100	27050	27050	27050	27050	0
94	20240110	194300	20819015100	27050	27050	27050	27050	0
95	20240110	194200	20819015100	27050	27050	27050	27050	0
96	20240110	194100	20819015100	27050	27050	27050	27050	0
97	20240110	194000	20819015100	27050	27050	27050	27050	0
98	20240110	193900	20819015100	27050	27050	27050	27050	0
99	20240110	193800	20819015100	27050	27050	27050	27050	0
100	20240110	193700	20819015100	27050	27050	27050	27050	0
101	20240110	193600	20819015100	27050	27050	27050	27050	0
102	20240110	193500	20819015100	27050	27050	27050	27050	0
103	20240110	193400	20819015100	27050	27050	27050	27050	0
104	20240110	193300	20819015100	27050	27050	27050	27050	0
105	20240110	193200	20819015100	27050	27050	27050	27050	0
106	20240110	193100	20819015100	27050	27050	27050	27050	0
107	20240110	193000	20819015100	27050	27050	27050	27050	0
108	20240110	192900	20819015100	27050	27050	27050	27050	0
109	20240110	192800	20819015100	27050	27050	27050	27050	0
110	20240110	192700	20819015100	27050	27050	27050	27050	0
111	20240110	192600	20819015100	27050	27050	27050	27050	0
112	20240110	192500	20819015100	27050	27050	27050	27050	0
113	20240110	192400	20819015100	27050	27050	27050	27050	0
114	20240110	192300	20819015100	27050	27050	27050	27050	0
115	20240110	192200	20819015100	27050	27050	27050	27050	0
116	20240110	192100	20819015100	27050	27050	27050	27050	0
117	20240110	192000	20819015100	27050	27050	27050	27050	0
118	20240110	191900	20819015100	27050	27050	27050	27050	0
119	20240110	191800	20819015100	27050	27050	27050	27050	0
120	20240110	191700	20819015100	27050	27050	27050	27050	0
121	20240110	191600	20819015100	27050	27050	27050	27050	0
122	20240110	191500	20819015100	27050	27050	27050	27050	54412
123	20240110	191400	20819015100	27050	27050	27050	27050	0
124	20240110	191300	20819015100	27050	27050	27050	27050	0
125	20240110	191200	20819015100	27050	27050	27050	27050	0
126	20240110	191100	20819015100	27050	27050	27050	27050	0
127	20240110	191000	20819015100	27050	27050	27050	27050	0
128	20240110	190900	20819015100	27050	27050	27050	27050	0
129	20240110	190800	20819015100	27050	27050	27050	27050	0
130	20240110	190700	20819015100	27050	27050	27050	27050	0
131	20240110	190600	20819015100	27050	27050	27050	27050	0
132	20240110	190500	20819015100	27050	27050	27050	27050	0
133	20240110	190400	20819015100	27050	27050	27050	27050	0
134	20240110	190300	20819015100	27050	27050	27050	27050	0
135	20240110	190200	20819015100	27050	27050	27050	27050	0
136	20240110	190100	20819015100	27050	27050	27050	27050	0
137	20240110	190000	20819015100	27050	27050	27050	27050	0
138	20240110	185900	20819015100	27050	27050	27050	27050	0
139	20240110	185800	20819015100	27050	27050	27050	27050	0
140	20240110	185700	20819015100	27050	27050	27050	27050	0
141	20240110	185600	20819015100	27050	27050	27050	27050	0
142	20240110	185500	20819015100	27050	27050	27050	27050	0
143	20240110	185400	20819015100	27050	27050	27050	27050	0
144	20240110	185300	20819015100	27050	27050	27050	27050	0
145	20240110	185200	20819015100	27050	27050	27050	27050	0
146	20240110	185100	20819015100	27050	27050	27050	27050	0
147	20240110	185000	20819015100	27050	27050	27050	27050	0
148	20240110	184900	20819015100	27050	27050	27050	27050	0
149	20240110	184800	20819015100	27050	27050	27050	27050	0
150	20240110	184700	20819015100	27050	27050	27050	27050	0
151	20240110	184600	20819015100	27050	27050	27050	27050	0
152	20240110	184500	20819015100	27050	27050	27050	27050	54412
153	20240110	184400	20819015100	27050	27050	27050	27050	0
154	20240110	184300	20819015100	27050	27050	27050	27050	0
155	20240110	184200	20819015100	27050	27050	27050	27050	0
156	20240110	184100	20819015100	27050	27050	27050	27050	0
157	20240110	184000	20819015100	27050	27050	27050	27050	0
158	20240110	183900	20819015100	27050	27050	27050	27050	0
159	20240110	183800	20819015100	27050	27050	27050	27050	0
160	20240110	183700	20819015100	27050	27050	27050	27050	0
161	20240110	183600	20819015100	27050	27050	27050	27050	0
162	20240110	183500	20819015100	27050	27050	27050	27050	0
163	20240110	183400	20819015100	27050	27050	27050	27050	0
164	20240110	183300	20819015100	27050	27050	27050	27050	0
165	20240110	183200	20819015100	27050	27050	27050	27050	0
166	20240110	183100	20819015100	27050	27050	27050	27050	0
167	20240110	183000	20819015100	27050	27050	27050	27050	0
168	20240110	182900	20819015100	27050	27050	27050	27050	0
169	20240110	182800	20819015100	27050	27050	27050	27050	0
170	20240110	182700	20819015100	27050	27050	27050	27050	0
171	20240110	182600	20819015100	27050	27050	27050	27050	0
172	20240110	182500	20819015100	27050	27050	27050	27050	0
173	20240110	182400	20819015100	27050	27050	27050	27050	0
174	20240110	182300	20819015100	27050	27050	27050	27050	0
175	20240110	182200	20819015100	27050	27050	27050	27050	0
176	20240110	182100	20819015100	27050	27050	27050	27050	0
177	20240110	182000	20819015100	27050	27050	27050	27050	0
178	20240110	181900	20819015100	27050	27050	27050	27050	0
179	20240110	181800	20819015100	27050	27050	27050	27050	0
180	20240110	181700	20819015100	27050	27050	27050	27050	0
181	20240110	181600	20819015100	27050	27050	27050	27050	0
182	20240110	181500	20819015100	27050	27050	27050	27050	54412
183	20240110	181400	20819015100	27050	27050	27050	27050	0
184	20240110	181300	20819015100	27050	27050	27050	27050	0
185	20240110	181200	20819015100	27050	27050	27050	27050	0
186	20240110	181100	20819015100	27050	27050	27050	27050	0
187	20240110	181000	20819015100	27050	27050	27050	27050	0
188	20240110	180900	20819015100	27050	27050	27050	27050	0
189	20240110	180800	20819015100	27050	27050	27050	27050	0
190	20240110	180700	20819015100	27050	27050	27050	27050	0
191	20240110	180600	20819015100	27050	27050	27050	27050	0
192	20240110	180500	20819015100	27050	27050	27050	27050	0
193	20240110	180400	20819015100	27050	27050	27050	27050	0
194	20240110	180300	20819015100	27050	27050	27050	27050	0
195	20240110	180200	20819015100	27050	27050	27050	27050	0
196	20240110	180100	20819015100	27050	27050	27050	27050	0
197	20240110	180000	20819015100	27050	27050	27050	27050	0
198	20240110	175900	20819015100	27050	27050	27050	27050	0
199	20240110	175800	20819015100	27050	27050	27050	27050	0
200	20240110	175700	20819015100	27050	27050	27050	27050	0
201	20240110	175600	20819015100	27050	27050	27050	27050	0
202	20240110	175500	20819015100	27050	27050	27050	27050	0
203	20240110	175400	20819015100	27050	27050	27050	27050	0
204	20240110	175300	20819015100	27050	27050	27050	27050	0
205	20240110	175200	20819015100	27050	27050	27050	27050	0
206	20240110	175100	20819015100	27050	27050	27050	27050	0
207	20240110	175000	20819015100	27050	27050	27050	27050	0
208	20240110	174900	20819015100	27050	27050	27050	27050	0
209	20240110	174800	20819015100	27050	27050	27050	27050	0
210	20240110	174700	20819015100	27050	27050	27050	27050	0
211	20240110	174600	20819015100	27050	27050	27050	27050	0
212	20240110	174500	20819015100	27050	27050	27050	27050	54412
213	20240110	174400	20819015100	27050	27050	27050	27050	0
214	20240110	174300	20819015100	27050	27050	27050	27050	0
215	20240110	174200	20819015100	27050	27050	27050	27050	0
216	20240110	174100	20819015100	27050	27050	27050	27050	0
217	20240110	174000	20819015100	27050	27050	27050	27050	0
218	20240110	173900	20819015100	27050	27050	27050	27050	0
219	20240110	173800	20819015100	27050	27050	27050	27050	0
220	20240110	173700	20819015100	27050	27050	27050	27050	0
221	20240110	173600	20819015100	27050	27050	27050	27050	0
222	20240110	173500	20819015100	27050	27050	27050	27050	0
223	20240110	173400	20819015100	27050	27050	27050	27050	0
224	20240110	173300	20819015100	27050	27050	27050	27050	0
225	20240110	173200	20819015100	27050	27050	27050	27050	0
226	20240110	173100	20819015100	27050	27050	27050	27050	0
227	20240110	173000	20819015100	27050	27050	27050	27050	0
228	20240110	172900	20819015100	27050	27050	27050	27050	0
229	20240110	172800	20819015100	27050	27050	27050	27050	0
230	20240110	172700	20819015100	27050	27050	27050	27050	0
231	20240110	172600	20819015100	27050	27050	27050	27050	0
232	20240110	172500	20819015100	27050	27050	27050	27050	0
233	20240110	172400	20819015100	27050	27050	27050	27050	0
234	20240110	172300	20819015100	27050	27050	27050	27050	0
235	20240110	172200	20819015100	27050	27050	27050	27050	0
236	20240110	172100	20819015100	27050	27050	27050	27050	0
237	20240110	172000	20819015100	27050	27050	27050	27050	0
238	20240110	171900	20819015100	27050	27050	27050	27050	0
239	20240110	171800	20819015100	27050	27050	27050	27050	0
240	20240110	171700	20819015100	27050	27050	27050	27050	0
241	20240110	171600	20819015100	27050	27050	27050	27050	0
242	20240110	171500	20819015100	27050	27050	27050	27050	54412
243	20240110	171400	20819015100	27050	27050	27050	27050	0
244	20240110	171300	20819015100	27050	27050	27050	27050	0
245	20240110	171200	20819015100	27050	27050	27050	27050	0
246	20240110	171100	20819015100	27050	27050	27050	27050	0
247	20240110	171000	20819015100	27050	27050	27050	27050	0
248	20240110	170900	20819015100	27050	27050	27050	27050	0
249	20240110	170800	20819015100	27050	27050	27050	27050	0
250	20240110	170700	20819015100	27050	27050	27050	27050	0
251	20240110	170600	20819015100	27050	27050	27050	27050	0
252	20240110	170500	20819015100	27050	27050	27050	27050	0
253	20240110	170400	20819015100	27050	27050	27050	27050	0
254	20240110	170300	20819015100	27050	27050	27050	27050	0
255	20240110	170200	20819015100	27050	27050	27050	27050	0
256	20240110	170100	20819015100	27050	27050	27050	27050	0
257	20240110	170000	20819015100	27050	27050	27050	27050	0
258	20240110	165900	20819015100	27050	27050	27050	27050	0
259	20240110	165800	20819015100	27050	27050	27050	27050	0
260	20240110	165700	20819015100	27050	27050	27050	27050	0
261	20240110	165600	20819015100	27050	27050	27050	27050	0
262	20240110	165500	20819015100	27050	27050	27050	27050	0
263	20240110	165400	20819015100	27050	27050	27050	27050	0
264	20240110	165300	20819015100	27050	27050	27050	27050	0
265	20240110	165200	20819015100	27050	27050	27050	27050	0
266	20240110	165100	20819015100	27050	27050	27050	27050	0
267	20240110	165000	20819015100	27050	27050	27050	27050	0
268	20240110	164900	20819015100	27050	27050	27050	27050	0
269	20240110	164800	20819015100	27050	27050	27050	27050	0
270	20240110	164700	20819015100	27050	27050	27050	27050	0
271	20240110	164600	20819015100	27050	27050	27050	27050	0
272	20240110	164500	20819015100	27050	27050	27050	27050	54412
273	20240110	164400	20819015100	27050	27050	27050	27050	0
274	20240110	164300	20819015100	27050	27050	27050	27050	0
275	20240110	164200	20819015100	27050	27050	27050	27050	0
276	20240110	164100	20819015100	27050	27050	27050	27050	0
277	20240110	164000	20819015100	27050	27050	27050	27050	0
278	20240110	163900	20819015100	27050	27050	27050	27050	0
279	20240110	163800	20819015100	27050	27050	27050	27050	0
280	20240110	163700	20819015100	27050	27050	27050	27050	0
281	20240110	163600	20819015100	27050	27050	27050	27050	0
282	20240110	163500	20819015100	27050	27050	27050	27050	0
283	20240110	163400	20819015100	27050	27050	27050	27050	0
284	20240110	163300	20819015100	27050	27050	27050	27050	0
285	20240110	163200	20819015100	27050	27050	27050	27050	0
286	20240110	163100	20819015100	27050	27050	27050	27050	0
287	20240110	163000	20819015100	27050	27050	27050	27050	0
288	20240110	162900	20819015100	27050	27050	27050	27050	0
289	20240110	162800	20819015100	27050	27050	27050	27050	0
290	20240110	162700	20819015100	27050	27050	27050	27050	0
291	20240110	162600	20819015100	27050	27050	27050	27050	0
292	20240110	162500	20819015100	27050	27050	27050	27050	0
293	20240110	162400	20819015100	27050	27050	27050	27050	0
294	20240110	162300	20819015100	27050	27050	27050	27050	0
295	20240110	162200	20819015100	27050	27050	27050	27050	0
296	20240110	162100	20819015100	27050	27050	27050	27050	0
297	20240110	162000	20819015100	27050	27050	27050	27050	0
298	20240110	161900	20819015100	27050	27050	27050	27050	0
299	20240110	161800	20819015100	27050	27050	27050	27050	0
300	20240110	161700	20819015100	27050	27050	27050	27050	0
301	20240110	161600	20819015100	27050	27050	27050	27050	0
302	20240110	161500	20819015100	27050	27050	27050	27050	54412
303	20240110	161400	20819015100	27050	27050	27050	27050	0
304	20240110	161300	20819015100	27050	27050	27050	27050	0
305	20240110	161200	20819015100	27050	27050	27050	27050	0
306	20240110	161100	20819015100	27050	27050	27050	27050	0
307	20240110	161000	20819015100	27050	27050	27050	27050	0
308	20240110	160900	20819015100	27050	27050	27050	27050	0
309	20240110	160800	20819015100	27050	27050	27050	27050	0
310	20240110	160700	20819015100	27050	27050	27050	27050	0
311	20240110	160600	20819015100	27050	27050	27050	27050	0
312	20240110	160500	20819015100	27050	27050	27050	27050	0
313	20240110	160400	20819015100	27050	27050	27050	27050	0
314	20240110	160300	20819015100	27050	27050	27050	27050	0
315	20240110	160200	20819015100	27050	27050	27050	27050	0
316	20240110	160100	20819015100	27050	27050	27050	27050	0
317	20240110	160000	20819015100	27050	27050	27050	27050	0
318	20240110	155900	20819015100	27050	27050	27050	27050	0
319	20240110	155800	20819015100	27050	27050	27050	27050	0
320	20240110	155700	20819015100	27050	27050	27050	27050	0
321	20240110	155600	20819015100	27050	27050	27050	27050	0
322	20240110	155500	20819015100	27050	27050	27050	27050	0
323	20240110	155400	20819015100	27050	27050	27050	27050	0
324	20240110	155300	20819015100	27050	27050	27050	27050	0
325	20240110	155200	20819015100	27050	27050	27050	27050	0
326	20240110	155100	20819015100	27050	27050	27050	27050	0
327	20240110	155000	20819015100	27050	27050	27050	27050	0
328	20240110	154900	20819015100	27050	27050	27050	27050	0
329	20240110	154800	20819015100	27050	27050	27050	27050	0
330	20240110	154700	20819015100	27050	27050	27050	27050	0
331	20240110	154600	20819015100	27050	27050	27050	27050	0
332	20240110	154500	20819015100	27050	27050	27050	27050	54412
333	20240110	154400	20819015100	27050	27050	27050	27050	0
334	20240110	154300	20819015100	27050	27050	27050	27050	0
335	20240110	154200	20819015100	27050	27050	27050	27050	0
336	20240110	154100	20819015100	27050	27050	27050	27050	0
337	20240110	154000	20819015100	27050	27050	27050	27050	0
338	20240110	153900	20819015100	27050	27050	27050	27050	0
339	20240110	153800	20819015100	27050	27050	27050	27050	0
340	20240110	153700	20819015100	27050	27050	27050	27050	0
341	20240110	153600	20819015100	27050	27050	27050	27050	0
342	20240110	153500	20819015100	27050	27050	27050	27050	0
343	20240110	153400	20819015100	27050	27050	27050	27050	0
344	20240110	153300	20819015100	27050	27050	27050	27050	0
345	20240110	153200	20819015100	27050	27050	27050	27050	0
346	20240110	153100	20819015100	27050	27050	27050	27050	0
347	20240110	153000	20819015100	27050	27050	27050	27050	54412
348	20240110	152900	19347170500	27000	27000	27000	27000	0
349	20240110	152800	19347170500	27000	27000	27000	27000	0
350	20240110	152700	19347170500	27000	27000	27000	27000	0
351	20240110	152600	19347170500	27000	27000	27000	27000	0
352	20240110	152500	19347170500	27000	27000	27000	27000	0
353	20240110	152400	19347170500	27000	27000	27000	27000	0
354	20240110	152300	19347170500	27000	27000	27000	27000	0
355	20240110	152200	19347170500	27000	27000	27000	27000	0
356	20240110	152100	19347170500	27000	27000	27000	27000	0
357	20240110	152000	19347170500	27000	27000	27000	27000	0
358	20240110	151900	19347170500	27000	27000	27050	26950	2942
359	20240110	151800	19267747750	27000	27000	27000	26950	2162
360	20240110	151700	19209378150	27000	27000	27050	26950	7498
361	20240110	151600	19007153350	27000	27000	27000	26950	418
362	20240110	151500	18995867400	27000	26950	27000	26950	345
363	20240110	151400	18986556650	27000	27000	27000	26950	1151
364	20240110	151300	18955506150	27000	27000	27000	26950	1128
365	20240110	151200	18925067300	26950	26950	27000	26950	235
366	20240110	151100	18918724400	26950	27000	27000	26950	293
367	20240110	151000	18910817800	27000	27000	27000	26950	1046
368	20240110	150900	18882588500	27000	27000	27050	26950	5516
369	20240110	150800	18733644350	27000	27000	27000	26950	114
370	20240110	150700	18730571150	27000	27000	27000	26950	716
371	20240110	150600	18711273250	26950	26950	27000	26900	2239
372	20240110	150500	18650928400	26900	26900	26950	26900	766
373	20240110	150400	18630318150	26950	26950	27000	26900	776
374	20240110	150300	18609411100	27000	27000	27000	26950	683
375	20240110	150200	18591003700	27000	26950	27000	26950	2897
376	20240110	150100	18512923450	27000	27000	27000	26950	399
377	20240110	150000	18502162550	27000	27000	27050	27000	605
378	20240110	145900	18485827350	27000	27050	27050	27000	1206
379	20240110	145800	18453261750	27000	27000	27050	26950	7836
380	20240110	145700	18241756900	27050	27100	27100	27000	4922
381	20240110	145600	18108650900	27100	27100	27100	27050	914
382	20240110	145500	18083891500	27100	27100	27100	27050	160
383	20240110	145400	18079559000	27100	27100	27100	27050	1136
384	20240110	145300	18048825950	27100	27050	27100	27050	288
385	20240110	145200	18041024650	27100	27100	27100	27050	110
386	20240110	145100	18038045650	27100	27100	27100	27050	1839
387	20240110	145000	17988292350	27100	27100	27100	27050	829
388	20240110	144900	17965843450	27100	27100	27100	27050	1413
389	20240110	144800	17927556550	27100	27100	27100	27050	619
390	20240110	144700	17910785500	27050	27100	27100	27050	1875
391	20240110	144600	17860027200	27100	27050	27100	27050	1396
392	20240110	144500	17822259450	27100	27100	27100	27050	216
393	20240110	144400	17816409300	27050	27100	27100	27050	105
394	20240110	144300	17813566350	27100	27100	27100	27050	591
395	20240110	144200	17797559150	27100	27050	27100	27050	243
396	20240110	144100	17790975750	27050	27050	27100	27050	138
397	20240110	144000	17787240550	27050	27050	27100	27050	149
398	20240110	143900	17783204900	27050	27050	27100	27050	2692
399	20240110	143800	17710385200	27050	27050	27100	27000	681
400	20240110	143700	17691973800	27100	27050	27100	27000	2965
401	20240110	143600	17611780550	27050	27100	27100	27050	1040
402	20240110	143500	17583617200	27050	27050	27100	27050	1912
403	20240110	143400	17531894750	27100	27100	27100	27050	182
404	20240110	143300	17526969800	27100	27050	27100	27050	427
405	20240110	143200	17515412550	27100	27150	27150	27050	2940
406	20240110	143100	17435756600	27100	27100	27150	27100	128
407	20240110	143000	17432286200	27150	27150	27150	27100	111
408	20240110	142900	17429276000	27150	27150	27150	27100	238
409	20240110	142800	17422818850	27150	27100	27200	27100	1295
410	20240110	142700	17387684850	27100	27150	27150	27100	2572
411	20240110	142600	17317980550	27150	27100	27150	27100	1014
412	20240110	142500	17290454350	27150	27200	27250	27100	4365
413	20240110	142400	17171896600	27200	27250	27250	27200	412
414	20240110	142300	17160673500	27250	27250	27250	27200	1040
415	20240110	142200	17132351750	27250	27250	27250	27200	2025
416	20240110	142100	17077186450	27200	27250	27250	27200	1780
417	20240110	142000	17028696900	27250	27250	27250	27200	1479
418	20240110	141900	16988403150	27250	27250	27250	27200	1943
419	20240110	141800	16935476100	27250	27250	27250	27200	2329
420	20240110	141700	16872060050	27250	27250	27250	27200	2575
421	20240110	141600	16801926850	27250	27250	27250	27200	1738
422	20240110	141500	16754585300	27200	27250	27250	27200	1873
423	20240110	141400	16703567250	27250	27200	27250	27200	3702
424	20240110	141300	16602837300	27200	27200	27200	27150	2462
425	20240110	141200	16535891550	27200	27200	27200	27150	1924
426	20240110	141100	16483570150	27200	27200	27200	27150	1749
427	20240110	141000	16436018100	27200	27200	27200	27150	1834
428	20240110	140900	16386149050	27150	27150	27200	27150	1787
429	20240110	140800	16337551800	27200	27200	27200	27150	1321
430	20240110	140700	16301625350	27150	27200	27200	27100	3078
431	20240110	140600	16218078750	27200	27200	27200	27150	578
432	20240110	140500	16202378400	27200	27150	27200	27150	101
433	20240110	140400	16199634350	27150	27200	27200	27150	368
434	20240110	140300	16189632000	27200	27200	27200	27150	466
435	20240110	140200	16176964450	27200	27200	27200	27150	112
436	20240110	140100	16173922900	27200	27200	27200	27150	576
437	20240110	140000	16158273200	27200	27150	27200	27150	613
438	20240110	135900	16141621850	27200	27200	27200	27150	221
439	20240110	135800	16135612750	27200	27150	27200	27100	271
440	20240110	135700	16128257900	27150	27150	27150	27100	1445
441	20240110	135600	16089028250	27150	27100	27150	27100	561
442	20240110	135500	16073821950	27150	27150	27200	27100	3723
443	20240110	135400	15972756350	27150	27200	27200	27150	1891
444	20240110	135300	15921348800	27200	27200	27200	27150	420
445	20240110	135200	15909927200	27200	27150	27200	27150	74
446	20240110	135100	15907916950	27150	27200	27200	27150	948
447	20240110	135000	15882163050	27200	27200	27200	27150	450
448	20240110	134900	15869933300	27200	27200	27200	27150	568
449	20240110	134800	15854485700	27200	27200	27200	27150	1023
450	20240110	134700	15826664200	27200	27200	27200	27150	147
451	20240110	134600	15822667800	27150	27200	27200	27150	727
452	20240110	134500	15802901450	27200	27200	27200	27150	681
453	20240110	134400	15784380950	27200	27200	27200	27150	1553
454	20240110	134300	15742147700	27200	27200	27200	27150	237
455	20240110	134200	15735704350	27200	27200	27200	27150	267
456	20240110	134100	15728445250	27200	27200	27200	27150	277
457	20240110	134000	15720912950	27200	27200	27200	27150	235
458	20240110	133900	15714523700	27200	27200	27200	27150	184
459	20240110	133800	15709524550	27150	27200	27200	27150	201
460	20240110	133700	15704066750	27200	27200	27200	27150	217
461	20240110	133600	15698173500	27200	27200	27200	27150	1321
462	20240110	133500	15662254900	27200	27150	27200	27150	94
463	20240110	133400	15659701150	27200	27200	27200	27150	435
464	20240110	133300	15647887650	27150	27200	27200	27150	115
465	20240110	133200	15644761950	27200	27150	27200	27100	1348
466	20240110	133100	15608165150	27100	27100	27150	27100	273
467	20240110	133000	15600764500	27150	27200	27200	27100	542
468	20240110	132900	15586045500	27150	27150	27200	27150	138
469	20240110	132800	15582292350	27200	27200	27200	27150	392
470	20240110	132700	15571648250	27150	27200	27200	27150	3451
471	20240110	132600	15477845600	27200	27200	27250	27200	851
472	20240110	132500	15454691900	27250	27250	27250	27200	155
473	20240110	132400	15450468700	27200	27200	27250	27200	998
474	20240110	132300	15423316850	27200	27200	27250	27200	280
475	20240110	132200	15415687550	27200	27150	27250	27150	5340
476	20240110	132100	15270528750	27150	27100	27150	27100	91
477	20240110	132000	15268060350	27150	27150	27150	27100	324
478	20240110	131900	15259274450	27150	27150	27150	27100	198
479	20240110	131800	15253898850	27150	27100	27150	27000	2008
480	20240110	131700	15199572350	27150	27150	27200	27100	5062
481	20240110	131600	15062268700	27200	27150	27200	27150	244
482	20240110	131500	15055640000	27200	27150	27200	27100	660
483	20240110	131400	15037722200	27150	27200	27200	27100	5416
484	20240110	131300	14890701450	27200	27200	27200	27150	249
485	20240110	131200	14883933700	27200	27200	27200	27150	614
486	20240110	131100	14867238050	27200	27150	27200	27150	509
487	20240110	131000	14853395800	27150	27150	27200	27150	37
488	20240110	130900	14852389900	27200	27150	27200	27150	382
489	20240110	130800	14842003000	27150	27200	27200	27150	1690
490	20240110	130700	14796111900	27200	27150	27200	27150	263
491	20240110	130600	14788966750	27200	27200	27200	27150	343
492	20240110	130500	14779650250	27200	27200	27200	27150	2368
493	20240110	130400	14715307550	27200	27200	27200	27150	1101
494	20240110	130300	14685367050	27200	27200	27200	27150	447
495	20240110	130200	14673219750	27200	27200	27200	27150	344
496	20240110	130100	14663863600	27200	27150	27200	27150	2807
497	20240110	130000	14587637900	27150	27150	27150	27100	977
498	20240110	125900	14561122000	27150	27150	27150	27100	1613
499	20240110	125800	14517336200	27150	27150	27150	27100	1226
500	20240110	125700	14484056500	27100	27100	27150	27100	809
501	20240110	125600	14462094050	27150	27150	27150	27100	953
502	20240110	125500	14436227600	27150	27150	27150	27100	1465
503	20240110	125400	14396475300	27150	27150	27150	27000	30217
504	20240110	125300	13579974250	27150	27150	27150	27100	397
505	20240110	125200	13569203300	27100	27150	27150	27100	653
506	20240110	125100	13551478250	27150	27150	27150	27100	86
507	20240110	125000	13549144000	27150	27150	27150	27100	135
508	20240110	124900	13545478800	27150	27150	27150	27100	392
509	20240110	124800	13534837650	27150	27100	27150	27100	2118
510	20240110	124700	13477430650	27100	27050	27100	27050	374
511	20240110	124600	13467305600	27100	27050	27100	27050	264
512	20240110	124500	13460153550	27100	27050	27100	27050	249
513	20240110	124400	13453409950	27050	27100	27100	27050	399
514	20240110	124300	13442611750	27100	27100	27100	27050	166
515	20240110	124200	13438113500	27100	27150	27150	27100	3895
516	20240110	124100	13332527950	27150	27100	27150	27100	391
517	20240110	124000	13321930350	27100	27150	27150	27100	186
518	20240110	123900	13316882300	27100	27100	27200	27100	3200
519	20240110	123800	13230053800	27150	27150	27150	27100	1513
520	20240110	123700	13188979100	27150	27150	27150	27100	493
521	20240110	123600	13175605400	27150	27150	27150	27100	648
522	20240110	123500	13158012250	27150	27150	27150	27100	364
523	20240110	123400	13148129800	27150	27150	27150	27100	944
524	20240110	123300	13122517250	27150	27150	27150	27100	691
525	20240110	123200	13103757250	27150	27100	27150	27100	1408
526	20240110	123100	13065562300	27150	27100	27150	27100	424
527	20240110	123000	13054060400	27150	27150	27150	27100	645
528	20240110	122900	13036573650	27100	27150	27150	27100	188
529	20240110	122800	13031473000	27100	27150	27150	27100	375
530	20240110	122700	13021295350	27150	27150	27150	27100	446
531	20240110	122600	13009194600	27100	27100	27150	27100	89
532	20240110	122500	13006778350	27150	27150	27150	27100	410
533	20240110	122400	12995649050	27100	27150	27150	27100	68
534	20240110	122300	12993804200	27150	27100	27200	27100	2230
535	20240110	122200	12933245650	27150	27150	27150	27100	712
536	20240110	122100	12913914900	27150	27150	27150	27100	172
537	20240110	122000	12909245150	27150	27100	27150	27100	162
538	20240110	121900	12904847100	27150	27150	27150	27100	161
539	20240110	121800	12900476000	27150	27150	27200	27150	527
540	20240110	121700	12886167900	27150	27150	27200	27100	684
541	20240110	121600	12867591750	27200	27150	27200	27150	1997
542	20240110	121500	12813372400	27150	27150	27150	27100	666
543	20240110	121400	12795290550	27150	27150	27150	27100	705
544	20240110	121300	12776149850	27100	27150	27150	27100	636
545	20240110	121200	12758884850	27150	27150	27150	27100	248
546	20240110	121100	12752151800	27150	27150	27150	27100	103
547	20240110	121000	12749357200	27150	27150	27150	27100	161
548	20240110	120900	12744993250	27100	27100	27150	27100	761
549	20240110	120800	12724333500	27150	27150	27150	27100	523
550	20240110	120700	12710147200	27150	27200	27200	27150	66
551	20240110	120600	12708354850	27200	27150	27200	27150	4791
552	20240110	120500	12578214500	27150	27200	27200	27150	1867
553	20240110	120400	12527515650	27200	27250	27250	27200	2366
554	20240110	120300	12463154900	27200	27300	27300	27200	3305
555	20240110	120200	12373126500	27250	27300	27300	27250	256
556	20240110	120100	12366148550	27300	27300	27300	27250	800
557	20240110	120000	12344337150	27300	27300	27300	27250	1520
558	20240110	115900	12302887300	27300	27350	27350	27300	2135
559	20240110	115800	12244590200	27350	27300	27350	27300	1031
560	20240110	115700	12216428650	27250	27300	27300	27250	1402
561	20240110	115600	12178169300	27300	27300	27300	27250	2003
562	20240110	115500	12123487600	27300	27300	27300	27250	3083
563	20240110	115400	12039340550	27300	27250	27300	27250	1483
564	20240110	115300	11998868600	27300	27300	27300	27250	1732
565	20240110	115200	11951589700	27250	27300	27300	27250	2146
566	20240110	115100	11893005750	27250	27250	27300	27250	1419
567	20240110	115000	11854291900	27250	27300	27300	27250	3007
568	20240110	114900	11772206950	27300	27300	27300	27250	1709
569	20240110	114800	11725551450	27300	27300	27300	27250	1247
570	20240110	114700	11691510800	27300	27300	27300	27250	2989
571	20240110	114600	11609941200	27300	27250	27300	27250	1937
572	20240110	114500	11557065400	27300	27300	27300	27250	2401
573	20240110	114400	11491536000	27300	27250	27300	27250	11073
574	20240110	114300	11189622800	27250	27250	27250	27200	2110
575	20240110	114200	11132137900	27250	27250	27250	27200	1766
576	20240110	114100	11084025150	27250	27250	27250	27200	2571
577	20240110	114000	11013968950	27250	27250	27250	27200	2201
578	20240110	113900	10954007500	27250	27250	27250	27200	1789
579	20240110	113800	10905261850	27250	27250	27250	27200	3143
580	20240110	113700	10819615250	27200	27250	27250	27200	1978
581	20240110	113600	10765719600	27250	27200	27250	27200	5556
582	20240110	113500	10614484900	27200	27200	27200	27150	1945
583	20240110	113400	10561581300	27150	27200	27200	27150	1959
584	20240110	113300	10508302750	27200	27200	27200	27150	5302
585	20240110	113200	10364091350	27200	27200	27200	27150	3097
586	20240110	113100	10279855000	27200	27150	27200	27150	2632
587	20240110	113000	10208279400	27150	27200	27200	27150	1205
588	20240110	112900	10175504300	27150	27200	27200	27150	3043
589	20240110	112800	10092765150	27200	27150	27200	27100	7573
590	20240110	112700	9887041500	27150	27100	27150	27100	1492
591	20240110	112600	9846547000	27150	27150	27150	27100	2585
592	20240110	112500	9776378650	27150	27150	27150	27100	2547
593	20240110	112400	9707229100	27100	27100	27150	27100	1998
594	20240110	112300	9652984250	27150	27100	27150	27100	2186
595	20240110	112200	9593636350	27150	27150	27150	27100	1674
596	20240110	112100	9548187900	27150	27150	27150	27100	1180
597	20240110	112000	9516151350	27100	27100	27150	27100	1611
598	20240110	111900	9472422100	27150	27100	27150	27100	2274
599	20240110	111800	9410690850	27100	27150	27150	27100	1774
600	20240110	111700	9362556300	27150	27100	27150	27100	1653
601	20240110	111600	9317698500	27050	27100	27150	27050	3372
602	20240110	111500	9226285150	27100	27100	27150	27050	2279
603	20240110	111400	9164515500	27100	27100	27150	27050	2245
604	20240110	111300	9103653450	27050	27050	27150	27050	2284
605	20240110	111200	9041732850	27100	27100	27100	27050	1101
606	20240110	111100	9011897400	27100	27100	27100	27050	1776
607	20240110	111000	8963769750	27100	27100	27100	27050	2067
608	20240110	110900	8907772850	27100	27050	27100	27050	1648
609	20240110	110800	8863112900	27100	27100	27150	27050	2801
610	20240110	110700	8787198700	27050	27050	27100	27050	1794
611	20240110	110600	8738584450	27050	27050	27100	27000	4354
612	20240110	110500	8620805950	27050	27050	27050	27000	1735
613	20240110	110400	8573875850	27050	27050	27100	27000	1310
614	20240110	110300	8538446700	27050	27050	27100	27000	18262
615	20240110	110200	8043645500	27100	27050	27100	27000	4964
616	20240110	110100	7909282950	27000	27050	27050	27000	1631
617	20240110	110000	7865176950	27050	27050	27050	27000	1985
618	20240110	105900	7811490850	27050	27050	27050	27000	2160
619	20240110	105800	7753072450	27050	27000	27050	26950	3511
620	20240110	105700	7658184550	27000	27000	27000	26950	1613
621	20240110	105600	7614635300	27000	27000	27000	26950	281
622	20240110	105500	7607057100	27000	27000	27000	26950	449
623	20240110	105400	7594936950	27000	26950	27000	26950	816
624	20240110	105300	7572909500	26950	27000	27000	26950	307
625	20240110	105200	7564622650	27000	27000	27000	26950	719
626	20240110	105100	7545211100	27000	27000	27000	26950	371
627	20240110	105000	7535196100	26950	27050	27050	26950	1053
628	20240110	104900	7506781500	27050	27000	27050	27000	295
629	20240110	104800	7498803600	27050	27050	27050	27000	267
630	20240110	104700	7491586900	27050	27000	27050	26950	321
631	20240110	104600	7482908800	27050	27050	27050	27000	2899
632	20240110	104500	7404594650	27050	27050	27100	27050	2676
633	20240110	104400	7332196550	27050	27100	27100	27050	1085
634	20240110	104300	7302823200	27050	27100	27100	27050	222
635	20240110	104200	7296809150	27050	27050	27100	27000	10341
636	20240110	104100	7017048450	27050	27050	27050	27000	683
637	20240110	104000	6998580250	27000	27000	27050	27000	1337
638	20240110	103900	6962443150	27000	27050	27050	27000	300
639	20240110	103800	6954334800	27000	27050	27050	27000	479
640	20240110	103700	6941379650	27000	27050	27050	27000	259
641	20240110	103600	6934375200	27050	27000	27050	27000	1845
642	20240110	103500	6884534450	27050	27050	27050	27000	313
643	20240110	103400	6876070950	27000	27000	27050	26950	10665
644	20240110	103300	6588019700	26950	26950	27000	26950	5751
645	20240110	103200	6432746100	27000	27000	27000	26900	1786
646	20240110	103100	6384591550	27000	27000	27000	26950	510
647	20240110	103000	6370838500	27000	27000	27000	26950	1125
648	20240110	102900	6340498650	26950	26950	27000	26950	490
649	20240110	102800	6327286500	27000	26950	27000	26900	7339
650	20240110	102700	6129443300	26950	26950	26950	26900	705
651	20240110	102600	6110457100	26950	26900	26950	26900	422
652	20240110	102500	6099087000	26900	26950	26950	26900	692
653	20240110	102400	6080447650	26950	26900	26950	26850	3551
654	20240110	102300	5984854800	26850	26900	26900	26850	240
655	20240110	102200	5978402250	26900	26850	26900	26850	56
656	20240110	102100	5976898400	26900	26900	26900	26850	527
657	20240110	102000	5962723600	26900	26850	26900	26850	301
658	20240110	101900	5954628850	26900	26900	26900	26850	175
659	20240110	101800	5949921650	26950	26850	26950	26850	3525
660	20240110	101700	5855203500	26850	26850	26850	26800	752
661	20240110	101600	5835028850	26850	26800	26850	26800	1045
662	20240110	101500	5807015250	26850	26850	26850	26800	469
663	20240110	101400	5794428050	26850	26850	26900	26850	4095
664	20240110	101300	5684455950	26900	26850	26900	26850	769
665	20240110	101200	5663799450	26900	26950	26950	26850	3159
666	20240110	101100	5578828450	26900	26950	26950	26900	640
667	20240110	101000	5561590900	26950	26900	26950	26900	369
668	20240110	100900	5551648700	26950	26950	26950	26900	374
669	20240110	100800	5541586400	26950	26900	26950	26850	1903
670	20240110	100700	5490405000	26950	26900	26950	26850	20376
671	20240110	100600	4942941400	26950	26950	26950	26900	2740
672	20240110	100500	4869212050	26900	26950	26950	26900	2094
673	20240110	100400	4812856150	26950	26900	26950	26900	531
674	20240110	100300	4798552200	26900	26950	26950	26900	1373
675	20240110	100200	4761596050	26900	26900	26950	26850	2324
676	20240110	100100	4699069800	26900	26950	26950	26850	2359
677	20240110	100000	4635602950	26950	26950	26950	26900	1506
678	20240110	095900	4595055150	26950	26900	26950	26900	234
679	20240110	095800	4588760200	26900	26950	26950	26900	919
680	20240110	095700	4564028950	26950	26900	26950	26900	684
681	20240110	095600	4545618000	26900	26900	26950	26850	255
682	20240110	095500	4538756950	26900	26900	26950	26850	1838
683	20240110	095400	4489314450	26900	26900	26950	26900	673
684	20240110	095300	4471209200	26900	26900	26950	26850	739
685	20240110	095200	4451340750	26900	27000	27000	26900	935
686	20240110	095100	4426166800	27000	26950	27000	26950	528
687	20240110	095000	4411914000	27000	26950	27000	26900	1267
688	20240110	094900	4377760800	26950	27000	27000	26800	14913
689	20240110	094800	3977022500	27000	27000	27000	26950	306
690	20240110	094700	3968761250	27000	27000	27000	26950	493
691	20240110	094600	3955455500	27000	27050	27050	26950	1202
692	20240110	094500	3922977200	27050	27000	27050	27000	1954
693	20240110	094400	3870153500	27000	27050	27050	26950	9272
694	20240110	094300	3619679350	27050	27000	27050	27000	1265
695	20240110	094200	3585473700	27000	26950	27000	26950	8612
696	20240110	094100	3353072400	26950	26950	26950	26900	124
697	20240110	094000	3349732850	26900	26950	26950	26900	610
698	20240110	093900	3333301950	26950	26900	26950	26850	9167
699	20240110	093800	3086660650	26900	26900	26900	26800	343
700	20240110	093700	3077448650	26900	26900	26900	26850	79
701	20240110	093600	3075325900	26850	26850	26850	26750	7421
702	20240110	093500	2876346850	26850	26850	26850	26800	358
703	20240110	093400	2866739800	26850	26900	26900	26800	1497
704	20240110	093300	2826531100	26900	26900	26900	26850	3050
705	20240110	093200	2744625150	26900	26850	26900	26800	1774
706	20240110	093100	2696981950	26850	26900	26900	26850	1455
707	20240110	093000	2657905850	26900	26900	26900	26850	464
708	20240110	092900	2645436650	26900	26900	26900	26850	304
709	20240110	092800	2637264000	26900	26800	26900	26800	3165
710	20240110	092700	2552328450	26800	26800	26850	26750	983
711	20240110	092600	2525978050	26850	26900	26900	26800	3523
712	20240110	092500	2431402350	26900	26900	26900	26850	451
713	20240110	092400	2419283200	26900	26900	26950	26850	975
714	20240110	092300	2393052800	26850	27000	27000	26800	11497
715	20240110	092200	2083735950	26950	26950	27000	26900	5320
716	20240110	092100	1940359850	26950	27050	27100	26900	8256
717	20240110	092000	1717480450	27050	26900	27100	26900	19527
718	20240110	091900	1190700300	26900	26850	26900	26800	8511
719	20240110	091800	962088350	26850	26750	26850	26750	6653
720	20240110	091700	783769050	26750	26700	26750	26700	1577
721	20240110	091600	741615200	26700	26650	26750	26650	3677
722	20240110	091500	643467950	26600	26500	26650	26450	6230
723	20240110	091400	478025450	26500	26500	26500	26450	766
724	20240110	091300	457731050	26450	26500	26500	26450	683
725	20240110	091200	439648500	26450	26450	26500	26450	226
726	20240110	091100	433664900	26450	26450	26500	26450	493
727	20240110	091000	420623800	26450	26450	26500	26450	1153
728	20240110	090900	390126700	26450	26450	26500	26450	127
729	20240110	090800	386767450	26450	26450	26500	26450	1534
730	20240110	090700	346192850	26450	26500	26500	26450	95
731	20240110	090600	343675450	26500	26500	26500	26450	3071
732	20240110	090500	262294650	26500	26500	26500	26450	308
733	20240110	090400	254143900	26500	26500	26550	26450	3316
734	20240110	090300	166289600	26500	26450	26550	26450	1280
735	20240110	090200	132384100	26450	26500	26500	26450	217
736	20240110	090100	126644000	26500	26550	26550	26450	2140
737	20240110	090000	69950700	26600	26600	26600	26550	2625