KissMeData/377480/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	212600	10572857600	29200	29200	29200	29200	7593
3	20240115	212500	10572857600	29200	29200	29200	29200	0
4	20240115	212400	10572857600	29200	29200	29200	29200	0
5	20240115	212300	10572857600	29200	29200	29200	29200	0
6	20240115	212200	10572857600	29200	29200	29200	29200	0
7	20240115	212100	10572857600	29200	29200	29200	29200	0
8	20240115	212000	10572857600	29200	29200	29200	29200	0
9	20240115	211900	10572857600	29200	29200	29200	29200	0
10	20240115	211800	10572857600	29200	29200	29200	29200	0
11	20240115	211700	10572857600	29200	29200	29200	29200	0
12	20240115	211600	10572857600	29200	29200	29200	29200	0
13	20240115	211500	10572857600	29200	29200	29200	29200	0
14	20240115	211400	10572857600	29200	29200	29200	29200	0
15	20240115	211300	10572857600	29200	29200	29200	29200	0
16	20240115	211200	10572857600	29200	29200	29200	29200	0
17	20240115	211100	10572857600	29200	29200	29200	29200	0
18	20240115	211000	10572857600	29200	29200	29200	29200	0
19	20240115	210900	10572857600	29200	29200	29200	29200	0
20	20240115	210800	10572857600	29200	29200	29200	29200	0
21	20240115	210700	10572857600	29200	29200	29200	29200	0
22	20240115	210600	10572857600	29200	29200	29200	29200	0
23	20240115	210500	10572857600	29200	29200	29200	29200	0
24	20240115	210400	10572857600	29200	29200	29200	29200	0
25	20240115	210300	10572857600	29200	29200	29200	29200	0
26	20240115	210200	10572857600	29200	29200	29200	29200	0
27	20240115	210100	10572857600	29200	29200	29200	29200	0
28	20240115	210000	10572857600	29200	29200	29200	29200	0
29	20240115	205900	10572857600	29200	29200	29200	29200	0
30	20240115	205800	10572857600	29200	29200	29200	29200	0
31	20240115	205700	10572857600	29200	29200	29200	29200	0
32	20240115	205600	10572857600	29200	29200	29200	29200	7593
33	20240115	205500	10572857600	29200	29200	29200	29200	0
34	20240115	205400	10572857600	29200	29200	29200	29200	0
35	20240115	205300	10572857600	29200	29200	29200	29200	0
36	20240115	205200	10572857600	29200	29200	29200	29200	0
37	20240115	205100	10572857600	29200	29200	29200	29200	0
38	20240115	205000	10572857600	29200	29200	29200	29200	0
39	20240115	204900	10572857600	29200	29200	29200	29200	0
40	20240115	204800	10572857600	29200	29200	29200	29200	0
41	20240115	204700	10572857600	29200	29200	29200	29200	0
42	20240115	204600	10572857600	29200	29200	29200	29200	0
43	20240115	204500	10572857600	29200	29200	29200	29200	0
44	20240115	204400	10572857600	29200	29200	29200	29200	0
45	20240115	204300	10572857600	29200	29200	29200	29200	0
46	20240115	204200	10572857600	29200	29200	29200	29200	0
47	20240115	204100	10572857600	29200	29200	29200	29200	0
48	20240115	204000	10572857600	29200	29200	29200	29200	0
49	20240115	203900	10572857600	29200	29200	29200	29200	0
50	20240115	203800	10572857600	29200	29200	29200	29200	0
51	20240115	203700	10572857600	29200	29200	29200	29200	0
52	20240115	203600	10572857600	29200	29200	29200	29200	0
53	20240115	203500	10572857600	29200	29200	29200	29200	0
54	20240115	203400	10572857600	29200	29200	29200	29200	0
55	20240115	203300	10572857600	29200	29200	29200	29200	0
56	20240115	203200	10572857600	29200	29200	29200	29200	0
57	20240115	203100	10572857600	29200	29200	29200	29200	0
58	20240115	203000	10572857600	29200	29200	29200	29200	0
59	20240115	202900	10572857600	29200	29200	29200	29200	0
60	20240115	202800	10572857600	29200	29200	29200	29200	0
61	20240115	202700	10572857600	29200	29200	29200	29200	0
62	20240115	202600	10572857600	29200	29200	29200	29200	7593
63	20240115	202500	10572857600	29200	29200	29200	29200	0
64	20240115	202400	10572857600	29200	29200	29200	29200	0
65	20240115	202300	10572857600	29200	29200	29200	29200	0
66	20240115	202200	10572857600	29200	29200	29200	29200	0
67	20240115	202100	10572857600	29200	29200	29200	29200	0
68	20240115	202000	10572857600	29200	29200	29200	29200	0
69	20240115	201900	10572857600	29200	29200	29200	29200	0
70	20240115	201800	10572857600	29200	29200	29200	29200	0
71	20240115	201700	10572857600	29200	29200	29200	29200	0
72	20240115	201600	10572857600	29200	29200	29200	29200	0
73	20240115	201500	10572857600	29200	29200	29200	29200	0
74	20240115	201400	10572857600	29200	29200	29200	29200	0
75	20240115	201300	10572857600	29200	29200	29200	29200	0
76	20240115	201200	10572857600	29200	29200	29200	29200	0
77	20240115	201100	10572857600	29200	29200	29200	29200	0
78	20240115	201000	10572857600	29200	29200	29200	29200	0
79	20240115	200900	10572857600	29200	29200	29200	29200	0
80	20240115	200800	10572857600	29200	29200	29200	29200	0
81	20240115	200700	10572857600	29200	29200	29200	29200	0
82	20240115	200600	10572857600	29200	29200	29200	29200	0
83	20240115	200500	10572857600	29200	29200	29200	29200	0
84	20240115	200400	10572857600	29200	29200	29200	29200	0
85	20240115	200300	10572857600	29200	29200	29200	29200	0
86	20240115	200200	10572857600	29200	29200	29200	29200	0
87	20240115	200100	10572857600	29200	29200	29200	29200	0
88	20240115	200000	10572857600	29200	29200	29200	29200	0
89	20240115	195900	10572857600	29200	29200	29200	29200	0
90	20240115	195800	10572857600	29200	29200	29200	29200	0
91	20240115	195700	10572857600	29200	29200	29200	29200	0
92	20240115	195600	10572857600	29200	29200	29200	29200	7593
93	20240115	195500	10572857600	29200	29200	29200	29200	0
94	20240115	195400	10572857600	29200	29200	29200	29200	0
95	20240115	195300	10572857600	29200	29200	29200	29200	0
96	20240115	195200	10572857600	29200	29200	29200	29200	0
97	20240115	195100	10572857600	29200	29200	29200	29200	0
98	20240115	195000	10572857600	29200	29200	29200	29200	0
99	20240115	194900	10572857600	29200	29200	29200	29200	0
100	20240115	194800	10572857600	29200	29200	29200	29200	0
101	20240115	194700	10572857600	29200	29200	29200	29200	0
102	20240115	194600	10572857600	29200	29200	29200	29200	0
103	20240115	194500	10572857600	29200	29200	29200	29200	0
104	20240115	194400	10572857600	29200	29200	29200	29200	0
105	20240115	194300	10572857600	29200	29200	29200	29200	0
106	20240115	194200	10572857600	29200	29200	29200	29200	0
107	20240115	194100	10572857600	29200	29200	29200	29200	0
108	20240115	194000	10572857600	29200	29200	29200	29200	0
109	20240115	193900	10572857600	29200	29200	29200	29200	0
110	20240115	193800	10572857600	29200	29200	29200	29200	0
111	20240115	193700	10572857600	29200	29200	29200	29200	0
112	20240115	193600	10572857600	29200	29200	29200	29200	0
113	20240115	193500	10572857600	29200	29200	29200	29200	0
114	20240115	193400	10572857600	29200	29200	29200	29200	0
115	20240115	193300	10572857600	29200	29200	29200	29200	0
116	20240115	193200	10572857600	29200	29200	29200	29200	0
117	20240115	193100	10572857600	29200	29200	29200	29200	0
118	20240115	193000	10572857600	29200	29200	29200	29200	0
119	20240115	192900	10572857600	29200	29200	29200	29200	0
120	20240115	192800	10572857600	29200	29200	29200	29200	0
121	20240115	192700	10572857600	29200	29200	29200	29200	0
122	20240115	192600	10572857600	29200	29200	29200	29200	7593
123	20240115	192500	10572857600	29200	29200	29200	29200	0
124	20240115	192400	10572857600	29200	29200	29200	29200	0
125	20240115	192300	10572857600	29200	29200	29200	29200	0
126	20240115	192200	10572857600	29200	29200	29200	29200	0
127	20240115	192100	10572857600	29200	29200	29200	29200	0
128	20240115	192000	10572857600	29200	29200	29200	29200	0
129	20240115	191900	10572857600	29200	29200	29200	29200	0
130	20240115	191800	10572857600	29200	29200	29200	29200	0
131	20240115	191700	10572857600	29200	29200	29200	29200	0
132	20240115	191600	10572857600	29200	29200	29200	29200	0
133	20240115	191500	10572857600	29200	29200	29200	29200	0
134	20240115	191400	10572857600	29200	29200	29200	29200	0
135	20240115	191300	10572857600	29200	29200	29200	29200	0
136	20240115	191200	10572857600	29200	29200	29200	29200	0
137	20240115	191100	10572857600	29200	29200	29200	29200	0
138	20240115	191000	10572857600	29200	29200	29200	29200	0
139	20240115	190900	10572857600	29200	29200	29200	29200	0
140	20240115	190800	10572857600	29200	29200	29200	29200	0
141	20240115	190700	10572857600	29200	29200	29200	29200	0
142	20240115	190600	10572857600	29200	29200	29200	29200	0
143	20240115	190500	10572857600	29200	29200	29200	29200	0
144	20240115	190400	10572857600	29200	29200	29200	29200	0
145	20240115	190300	10572857600	29200	29200	29200	29200	0
146	20240115	190200	10572857600	29200	29200	29200	29200	0
147	20240115	190100	10572857600	29200	29200	29200	29200	0
148	20240115	190000	10572857600	29200	29200	29200	29200	0
149	20240115	185900	10572857600	29200	29200	29200	29200	0
150	20240115	185800	10572857600	29200	29200	29200	29200	0
151	20240115	185700	10572857600	29200	29200	29200	29200	0
152	20240115	185600	10572857600	29200	29200	29200	29200	7593
153	20240115	185500	10572857600	29200	29200	29200	29200	0
154	20240115	185400	10572857600	29200	29200	29200	29200	0
155	20240115	185300	10572857600	29200	29200	29200	29200	0
156	20240115	185200	10572857600	29200	29200	29200	29200	0
157	20240115	185100	10572857600	29200	29200	29200	29200	0
158	20240115	185000	10572857600	29200	29200	29200	29200	0
159	20240115	184900	10572857600	29200	29200	29200	29200	0
160	20240115	184800	10572857600	29200	29200	29200	29200	0
161	20240115	184700	10572857600	29200	29200	29200	29200	0
162	20240115	184600	10572857600	29200	29200	29200	29200	0
163	20240115	184500	10572857600	29200	29200	29200	29200	0
164	20240115	184400	10572857600	29200	29200	29200	29200	0
165	20240115	184300	10572857600	29200	29200	29200	29200	0
166	20240115	184200	10572857600	29200	29200	29200	29200	0
167	20240115	184100	10572857600	29200	29200	29200	29200	0
168	20240115	184000	10572857600	29200	29200	29200	29200	0
169	20240115	183900	10572857600	29200	29200	29200	29200	0
170	20240115	183800	10572857600	29200	29200	29200	29200	0
171	20240115	183700	10572857600	29200	29200	29200	29200	0
172	20240115	183600	10572857600	29200	29200	29200	29200	0
173	20240115	183500	10572857600	29200	29200	29200	29200	0
174	20240115	183400	10572857600	29200	29200	29200	29200	0
175	20240115	183300	10572857600	29200	29200	29200	29200	0
176	20240115	183200	10572857600	29200	29200	29200	29200	0
177	20240115	183100	10572857600	29200	29200	29200	29200	0
178	20240115	183000	10572857600	29200	29200	29200	29200	0
179	20240115	182900	10572857600	29200	29200	29200	29200	0
180	20240115	182800	10572857600	29200	29200	29200	29200	0
181	20240115	182700	10572857600	29200	29200	29200	29200	0
182	20240115	182600	10572857600	29200	29200	29200	29200	7593
183	20240115	182500	10572857600	29200	29200	29200	29200	0
184	20240115	182400	10572857600	29200	29200	29200	29200	0
185	20240115	182300	10572857600	29200	29200	29200	29200	0
186	20240115	182200	10572857600	29200	29200	29200	29200	0
187	20240115	182100	10572857600	29200	29200	29200	29200	0
188	20240115	182000	10572857600	29200	29200	29200	29200	0
189	20240115	181900	10572857600	29200	29200	29200	29200	0
190	20240115	181800	10572857600	29200	29200	29200	29200	0
191	20240115	181700	10572857600	29200	29200	29200	29200	0
192	20240115	181600	10572857600	29200	29200	29200	29200	0
193	20240115	181500	10572857600	29200	29200	29200	29200	0
194	20240115	181400	10572857600	29200	29200	29200	29200	0
195	20240115	181300	10572857600	29200	29200	29200	29200	0
196	20240115	181200	10572857600	29200	29200	29200	29200	0
197	20240115	181100	10572857600	29200	29200	29200	29200	0
198	20240115	181000	10572857600	29200	29200	29200	29200	0
199	20240115	180900	10572857600	29200	29200	29200	29200	0
200	20240115	180800	10572857600	29200	29200	29200	29200	0
201	20240115	180700	10572857600	29200	29200	29200	29200	0
202	20240115	180600	10572857600	29200	29200	29200	29200	0
203	20240115	180500	10572857600	29200	29200	29200	29200	0
204	20240115	180400	10572857600	29200	29200	29200	29200	0
205	20240115	180300	10572857600	29200	29200	29200	29200	0
206	20240115	180200	10572857600	29200	29200	29200	29200	0
207	20240115	180100	10572857600	29200	29200	29200	29200	0
208	20240115	180000	10572857600	29200	29200	29200	29200	0
209	20240115	175900	10572857600	29200	29200	29200	29200	0
210	20240115	175800	10572857600	29200	29200	29200	29200	0
211	20240115	175700	10572857600	29200	29200	29200	29200	0
212	20240115	175600	10572857600	29200	29200	29200	29200	7593
213	20240115	175500	10572857600	29200	29200	29200	29200	0
214	20240115	175400	10572857600	29200	29200	29200	29200	0
215	20240115	175300	10572857600	29200	29200	29200	29200	0
216	20240115	175200	10572857600	29200	29200	29200	29200	0
217	20240115	175100	10572857600	29200	29200	29200	29200	0
218	20240115	175000	10572857600	29200	29200	29200	29200	0
219	20240115	174900	10572857600	29200	29200	29200	29200	0
220	20240115	174800	10572857600	29200	29200	29200	29200	0
221	20240115	174700	10572857600	29200	29200	29200	29200	0
222	20240115	174600	10572857600	29200	29200	29200	29200	0
223	20240115	174500	10572857600	29200	29200	29200	29200	0
224	20240115	174400	10572857600	29200	29200	29200	29200	0
225	20240115	174300	10572857600	29200	29200	29200	29200	0
226	20240115	174200	10572857600	29200	29200	29200	29200	0
227	20240115	174100	10572857600	29200	29200	29200	29200	0
228	20240115	174000	10572857600	29200	29200	29200	29200	0
229	20240115	173900	10572857600	29200	29200	29200	29200	0
230	20240115	173800	10572857600	29200	29200	29200	29200	0
231	20240115	173700	10572857600	29200	29200	29200	29200	0
232	20240115	173600	10572857600	29200	29200	29200	29200	0
233	20240115	173500	10572857600	29200	29200	29200	29200	0
234	20240115	173400	10572857600	29200	29200	29200	29200	0
235	20240115	173300	10572857600	29200	29200	29200	29200	0
236	20240115	173200	10572857600	29200	29200	29200	29200	0
237	20240115	173100	10572857600	29200	29200	29200	29200	0
238	20240115	173000	10572857600	29200	29200	29200	29200	0
239	20240115	172900	10572857600	29200	29200	29200	29200	0
240	20240115	172800	10572857600	29200	29200	29200	29200	0
241	20240115	172700	10572857600	29200	29200	29200	29200	0
242	20240115	172600	10572857600	29200	29200	29200	29200	7593
243	20240115	172500	10572857600	29200	29200	29200	29200	0
244	20240115	172400	10572857600	29200	29200	29200	29200	0
245	20240115	172300	10572857600	29200	29200	29200	29200	0
246	20240115	172200	10572857600	29200	29200	29200	29200	0
247	20240115	172100	10572857600	29200	29200	29200	29200	0
248	20240115	172000	10572857600	29200	29200	29200	29200	0
249	20240115	171900	10572857600	29200	29200	29200	29200	0
250	20240115	171800	10572857600	29200	29200	29200	29200	0
251	20240115	171700	10572857600	29200	29200	29200	29200	0
252	20240115	171600	10572857600	29200	29200	29200	29200	0
253	20240115	171500	10572857600	29200	29200	29200	29200	0
254	20240115	171400	10572857600	29200	29200	29200	29200	0
255	20240115	171300	10572857600	29200	29200	29200	29200	0
256	20240115	171200	10572857600	29200	29200	29200	29200	0
257	20240115	171100	10572857600	29200	29200	29200	29200	0
258	20240115	171000	10572857600	29200	29200	29200	29200	0
259	20240115	170900	10572857600	29200	29200	29200	29200	0
260	20240115	170800	10572857600	29200	29200	29200	29200	0
261	20240115	170700	10572857600	29200	29200	29200	29200	0
262	20240115	170600	10572857600	29200	29200	29200	29200	0
263	20240115	170500	10572857600	29200	29200	29200	29200	0
264	20240115	170400	10572857600	29200	29200	29200	29200	0
265	20240115	170300	10572857600	29200	29200	29200	29200	0
266	20240115	170200	10572857600	29200	29200	29200	29200	0
267	20240115	170100	10572857600	29200	29200	29200	29200	0
268	20240115	170000	10572857600	29200	29200	29200	29200	0
269	20240115	165900	10572857600	29200	29200	29200	29200	0
270	20240115	165800	10572857600	29200	29200	29200	29200	0
271	20240115	165700	10572857600	29200	29200	29200	29200	0
272	20240115	165600	10572857600	29200	29200	29200	29200	7593
273	20240115	165500	10572857600	29200	29200	29200	29200	0
274	20240115	165400	10572857600	29200	29200	29200	29200	0
275	20240115	165300	10572857600	29200	29200	29200	29200	0
276	20240115	165200	10572857600	29200	29200	29200	29200	0
277	20240115	165100	10572857600	29200	29200	29200	29200	0
278	20240115	165000	10572857600	29200	29200	29200	29200	0
279	20240115	164900	10572857600	29200	29200	29200	29200	0
280	20240115	164800	10572857600	29200	29200	29200	29200	0
281	20240115	164700	10572857600	29200	29200	29200	29200	0
282	20240115	164600	10572857600	29200	29200	29200	29200	0
283	20240115	164500	10572857600	29200	29200	29200	29200	0
284	20240115	164400	10572857600	29200	29200	29200	29200	0
285	20240115	164300	10572857600	29200	29200	29200	29200	0
286	20240115	164200	10572857600	29200	29200	29200	29200	0
287	20240115	164100	10572857600	29200	29200	29200	29200	0
288	20240115	164000	10572857600	29200	29200	29200	29200	0
289	20240115	163900	10572857600	29200	29200	29200	29200	0
290	20240115	163800	10572857600	29200	29200	29200	29200	0
291	20240115	163700	10572857600	29200	29200	29200	29200	0
292	20240115	163600	10572857600	29200	29200	29200	29200	0
293	20240115	163500	10572857600	29200	29200	29200	29200	0
294	20240115	163400	10572857600	29200	29200	29200	29200	0
295	20240115	163300	10572857600	29200	29200	29200	29200	0
296	20240115	163200	10572857600	29200	29200	29200	29200	0
297	20240115	163100	10572857600	29200	29200	29200	29200	0
298	20240115	163000	10572857600	29200	29200	29200	29200	0
299	20240115	162900	10572857600	29200	29200	29200	29200	0
300	20240115	162800	10572857600	29200	29200	29200	29200	0
301	20240115	162700	10572857600	29200	29200	29200	29200	0
302	20240115	162600	10572857600	29200	29200	29200	29200	7593
303	20240115	162500	10572857600	29200	29200	29200	29200	0
304	20240115	162400	10572857600	29200	29200	29200	29200	0
305	20240115	162300	10572857600	29200	29200	29200	29200	0
306	20240115	162200	10572857600	29200	29200	29200	29200	0
307	20240115	162100	10572857600	29200	29200	29200	29200	0
308	20240115	162000	10572857600	29200	29200	29200	29200	0
309	20240115	161900	10572857600	29200	29200	29200	29200	0
310	20240115	161800	10572857600	29200	29200	29200	29200	0
311	20240115	161700	10572857600	29200	29200	29200	29200	0
312	20240115	161600	10572857600	29200	29200	29200	29200	0
313	20240115	161500	10572857600	29200	29200	29200	29200	0
314	20240115	161400	10572857600	29200	29200	29200	29200	0
315	20240115	161300	10572857600	29200	29200	29200	29200	0
316	20240115	161200	10572857600	29200	29200	29200	29200	0
317	20240115	161100	10572857600	29200	29200	29200	29200	0
318	20240115	161000	10572857600	29200	29200	29200	29200	0
319	20240115	160900	10572857600	29200	29200	29200	29200	0
320	20240115	160800	10572857600	29200	29200	29200	29200	0
321	20240115	160700	10572857600	29200	29200	29200	29200	0
322	20240115	160600	10572857600	29200	29200	29200	29200	0
323	20240115	160500	10572857600	29200	29200	29200	29200	0
324	20240115	160400	10572857600	29200	29200	29200	29200	0
325	20240115	160300	10572857600	29200	29200	29200	29200	0
326	20240115	160200	10572857600	29200	29200	29200	29200	0
327	20240115	160100	10572857600	29200	29200	29200	29200	0
328	20240115	160000	10572857600	29200	29200	29200	29200	0
329	20240115	155900	10572857600	29200	29200	29200	29200	0
330	20240115	155800	10572857600	29200	29200	29200	29200	0
331	20240115	155700	10572857600	29200	29200	29200	29200	0
332	20240115	155600	10572857600	29200	29200	29200	29200	7593
333	20240115	155500	10572857600	29200	29200	29200	29200	0
334	20240115	155400	10572857600	29200	29200	29200	29200	0
335	20240115	155300	10572857600	29200	29200	29200	29200	0
336	20240115	155200	10572857600	29200	29200	29200	29200	0
337	20240115	155100	10572857600	29200	29200	29200	29200	0
338	20240115	155000	10572857600	29200	29200	29200	29200	0
339	20240115	154900	10572857600	29200	29200	29200	29200	0
340	20240115	154800	10572857600	29200	29200	29200	29200	0
341	20240115	154700	10572857600	29200	29200	29200	29200	0
342	20240115	154600	10572857600	29200	29200	29200	29200	0
343	20240115	154500	10572857600	29200	29200	29200	29200	0
344	20240115	154400	10572857600	29200	29200	29200	29200	0
345	20240115	154300	10572857600	29200	29200	29200	29200	0
346	20240115	154200	10572857600	29200	29200	29200	29200	0
347	20240115	154100	10572857600	29200	29200	29200	29200	0
348	20240115	154000	10572857600	29200	29200	29200	29200	0
349	20240115	153900	10572857600	29200	29200	29200	29200	0
350	20240115	153800	10572857600	29200	29200	29200	29200	0
351	20240115	153700	10572857600	29200	29200	29200	29200	0
352	20240115	153600	10572857600	29200	29200	29200	29200	0
353	20240115	153500	10572857600	29200	29200	29200	29200	0
354	20240115	153400	10572857600	29200	29200	29200	29200	0
355	20240115	153300	10572857600	29200	29200	29200	29200	0
356	20240115	153200	10572857600	29200	29200	29200	29200	0
357	20240115	153100	10572857600	29200	29200	29200	29200	0
358	20240115	153000	10572857600	29200	29200	29200	29200	7593
359	20240115	152900	10351142000	29250	29250	29250	29250	0
360	20240115	152800	10351142000	29250	29250	29250	29250	0
361	20240115	152700	10351142000	29250	29250	29250	29250	0
362	20240115	152600	10351142000	29250	29250	29250	29250	0
363	20240115	152500	10351142000	29250	29250	29250	29250	0
364	20240115	152400	10351142000	29250	29250	29250	29250	0
365	20240115	152300	10351142000	29250	29250	29250	29250	0
366	20240115	152200	10351142000	29250	29250	29250	29250	0
367	20240115	152100	10351142000	29250	29250	29250	29250	0
368	20240115	152000	10351142000	29250	29250	29250	29250	0
369	20240115	151900	10351142000	29250	29200	29250	29150	782
370	20240115	151800	10328314750	29200	29200	29250	29150	3051
371	20240115	151700	10239216800	29250	29250	29250	29200	810
372	20240115	151600	10215557450	29250	29250	29250	29200	247
373	20240115	151500	10208332800	29250	29250	29250	29200	1866
374	20240115	151400	10153838650	29250	29200	29250	29200	1525
375	20240115	151300	10109232550	29200	29250	29250	29200	489
376	20240115	151200	10094952250	29200	29200	29250	29200	377
377	20240115	151100	10083934000	29200	29200	29250	29150	804
378	20240115	151000	10060457450	29200	29150	29200	29100	2014
379	20240115	150900	10001696100	29150	29150	29150	29100	921
380	20240115	150800	9974861050	29150	29150	29150	29150	496
381	20240115	150700	9960402650	29150	29150	29150	29150	239
382	20240115	150600	9953435800	29150	29200	29250	29100	3222
383	20240115	150500	9859442150	29200	29200	29250	29200	1497
384	20240115	150400	9815689050	29250	29200	29250	29200	1384
385	20240115	150300	9775232050	29200	29150	29200	29150	2893
386	20240115	150200	9690845000	29150	29100	29150	29050	3007
387	20240115	150100	9603216550	29100	28850	29100	28800	5129
388	20240115	150000	9454680050	28850	28800	28850	28750	1695
389	20240115	145900	9405865550	28800	28800	28800	28700	711
390	20240115	145800	9385443650	28800	28750	28800	28700	694
391	20240115	145700	9365518900	28700	28750	28750	28700	383
392	20240115	145600	9354518600	28750	28800	28800	28750	1489
393	20240115	145500	9311693500	28800	28750	28800	28750	405
394	20240115	145400	9300049450	28750	28800	28800	28750	253
395	20240115	145300	9292775200	28800	28850	28850	28800	1101
396	20240115	145200	9261065000	28850	28850	28850	28800	125
397	20240115	145100	9257464300	28850	28850	28850	28800	277
398	20240115	145000	9249479150	28850	28850	28850	28850	150
399	20240115	144900	9245151650	28800	28900	28900	28800	273
400	20240115	144800	9237277800	28850	28900	28900	28850	144
401	20240115	144700	9233122700	28900	28850	28900	28850	181
402	20240115	144600	9227899450	28850	28850	28850	28850	0
403	20240115	144500	9227899450	28850	28850	28900	28850	115
404	20240115	144400	9224579400	28850	28850	28900	28850	212
405	20240115	144300	9218452850	28850	28850	28850	28850	186
406	20240115	144200	9213086750	28850	28900	28900	28850	35
407	20240115	144100	9212076950	28850	28850	28850	28800	97
408	20240115	144000	9209280550	28800	28850	28850	28800	53
409	20240115	143900	9207751800	28850	28900	28900	28850	84
410	20240115	143800	9205327200	28900	28850	28900	28850	213
411	20240115	143700	9199177050	28850	28850	28850	28850	0
412	20240115	143600	9199177050	28850	28800	28900	28800	913
413	20240115	143500	9172851300	28800	28850	28850	28800	479
414	20240115	143400	9159054150	28850	28800	28850	28800	30
415	20240115	143300	9158188750	28850	28800	28850	28800	195
416	20240115	143200	9152569200	28850	28900	28900	28800	180
417	20240115	143100	9147381800	28900	28800	28900	28800	325
418	20240115	143000	9138013850	28850	28850	28900	28850	213
419	20240115	142900	9131868750	28850	28900	28900	28850	91
420	20240115	142800	9129241350	28850	28850	28900	28850	136
421	20240115	142700	9125316300	28800	28850	28850	28800	3020
422	20240115	142600	9038336650	28800	28900	28950	28800	234
423	20240115	142500	9031583300	28950	28850	28950	28850	20
424	20240115	142400	9031005050	28850	28850	29000	28850	132
425	20240115	142300	9027191700	28850	28900	29000	28800	870
426	20240115	142200	9002088800	28900	28900	28900	28850	111
427	20240115	142100	8998884300	28900	28900	29000	28900	86
428	20240115	142000	8996393750	29000	28950	29000	28800	2608
429	20240115	141900	8921051850	29000	28950	29000	28950	95
430	20240115	141800	8918296900	28950	29000	29000	28950	22
431	20240115	141700	8917658950	29000	29000	29000	28950	382
432	20240115	141600	8906590600	29000	29000	29000	28950	208
433	20240115	141500	8900564350	29000	29000	29000	29000	500
434	20240115	141400	8886064350	28950	29000	29000	28950	253
435	20240115	141300	8878739900	29000	29000	29000	29000	58
436	20240115	141200	8877057900	29000	29000	29000	28950	198
437	20240115	141100	8871316200	29000	28950	29000	28950	130
438	20240115	141000	8867547850	28950	29000	29000	28950	856
439	20240115	140900	8842766050	29000	29050	29050	28950	849
440	20240115	140800	8818144050	29000	29000	29000	29000	1107
441	20240115	140700	8786041050	29000	29050	29050	29000	213
442	20240115	140600	8779863900	29050	29050	29050	29050	25
443	20240115	140500	8779137650	29050	29100	29100	29050	1639
444	20240115	140400	8731524100	29050	29100	29100	29050	522
445	20240115	140300	8716337000	29100	29100	29100	29050	283
446	20240115	140200	8708101950	29100	29100	29100	29100	401
447	20240115	140100	8696432850	29100	29050	29100	29050	38
448	20240115	140000	8695327950	29100	29050	29100	29050	568
449	20240115	135900	8678815950	29100	29100	29100	29050	193
450	20240115	135800	8673203700	29100	29100	29100	29050	773
451	20240115	135700	8650742950	29100	29100	29100	29100	215
452	20240115	135600	8644486450	29100	29100	29100	29050	336
453	20240115	135500	8634710550	29050	29100	29100	29050	422
454	20240115	135400	8622445850	29100	29100	29100	29100	49
455	20240115	135300	8621019950	29100	29100	29100	29100	107
456	20240115	135200	8617906250	29100	29150	29150	29100	240
457	20240115	135100	8610919550	29100	29150	29150	29100	401
458	20240115	135000	8599249550	29100	29100	29100	29100	383
459	20240115	134900	8588104250	29100	29100	29100	29050	262
460	20240115	134800	8580480150	29100	29050	29100	29050	107
461	20240115	134700	8577367350	29100	29100	29100	29050	1453
462	20240115	134600	8535085950	29150	29150	29150	29100	16
463	20240115	134500	8534619800	29150	29150	29150	29100	485
464	20240115	134400	8520500400	29100	29100	29150	29100	110
465	20240115	134300	8517298700	29150	29150	29150	29100	1271
466	20240115	134200	8480249100	29150	29200	29200	29150	13
467	20240115	134100	8479869950	29200	29200	29200	29200	47
468	20240115	134000	8478497550	29200	29200	29200	29200	191
469	20240115	133900	8472920350	29200	29200	29200	29200	171
470	20240115	133800	8467927150	29200	29250	29250	29200	222
471	20240115	133700	8461444450	29200	29200	29250	29200	333
472	20240115	133600	8451720300	29200	29250	29250	29200	335
473	20240115	133500	8441931700	29250	29250	29300	29250	269
474	20240115	133400	8434062550	29250	29250	29300	29250	274
475	20240115	133300	8426047950	29250	29250	29300	29250	86
476	20240115	133200	8423531800	29250	29200	29250	29200	80
477	20240115	133100	8421193950	29200	29250	29250	29200	268
478	20240115	133000	8413365250	29200	29200	29250	29200	26
479	20240115	132900	8412606000	29200	29250	29300	29200	80
480	20240115	132800	8410266900	29250	29250	29250	29200	529
481	20240115	132700	8394807100	29250	29300	29300	29250	84
482	20240115	132600	8392347850	29250	29300	29300	29250	24
483	20240115	132500	8391645000	29250	29250	29300	29250	104
484	20240115	132400	8388602350	29250	29300	29300	29250	42
485	20240115	132300	8387373800	29250	29200	29300	29200	19
486	20240115	132200	8386818100	29300	29300	29300	29200	177
487	20240115	132100	8381635200	29300	29150	29300	29150	2769
488	20240115	132000	8300785400	29150	29150	29150	29100	937
489	20240115	131900	8273485200	29150	29200	29200	29150	295
490	20240115	131800	8264885400	29150	29200	29200	29150	218
491	20240115	131700	8258530050	29150	29200	29200	29150	107
492	20240115	131600	8255409400	29200	29150	29200	29150	1088
493	20240115	131500	8223689850	29200	29150	29200	29150	145
494	20240115	131400	8219461700	29150	29200	29250	29150	167
495	20240115	131300	8214591200	29250	29200	29250	29200	623
496	20240115	131200	8196395850	29250	29250	29250	29250	32
497	20240115	131100	8195459850	29250	29250	29250	29200	240
498	20240115	131000	8188445000	29250	29200	29250	29200	43
499	20240115	130900	8187187650	29200	29200	29250	29200	52
500	20240115	130800	8185667000	29250	29250	29300	29250	421
501	20240115	130700	8173352250	29250	29300	29300	29250	209
502	20240115	130600	8167236650	29300	29250	29300	29250	152
503	20240115	130500	8162783300	29250	29300	29300	29250	171
504	20240115	130400	8157781500	29250	29300	29300	29250	362
505	20240115	130300	8147191800	29300	29300	29300	29250	90
506	20240115	130200	8144558300	29300	29250	29300	29250	49
507	20240115	130100	8143124300	29200	29300	29300	29200	392
508	20240115	130000	8131669950	29300	29250	29300	29250	411
509	20240115	125900	8119647800	29250	29300	29300	29250	184
510	20240115	125800	8114258050	29300	29250	29300	29250	55
511	20240115	125700	8112648050	29300	29300	29300	29300	59
512	20240115	125600	8110919350	29250	29250	29300	29250	147
513	20240115	125500	8106616900	29250	29300	29300	29250	56
514	20240115	125400	8104978350	29300	29300	29300	29300	271
515	20240115	125300	8097038050	29250	29200	29250	29200	343
516	20240115	125200	8087011150	29250	29250	29250	29200	94
517	20240115	125100	8084261750	29250	29200	29250	29200	107
518	20240115	125000	8081136300	29200	29200	29200	29150	331
519	20240115	124900	8071472150	29200	29200	29200	29200	294
520	20240115	124800	8062887350	29250	29250	29250	29200	34
521	20240115	124700	8061893100	29250	29300	29350	29250	592
522	20240115	124600	8044573650	29300	29300	29350	29300	84
523	20240115	124500	8042111750	29300	29300	29300	29300	249
524	20240115	124400	8034816050	29300	29250	29300	29250	158
525	20240115	124300	8030186850	29250	29250	29250	29250	7
526	20240115	124200	8029982100	29250	29300	29300	29250	78
527	20240115	124100	8027697000	29300	29250	29300	29200	101
528	20240115	124000	8024743250	29250	29250	29250	29250	11
529	20240115	123900	8024421500	29250	29200	29250	29150	847
530	20240115	123800	7999684650	29200	29200	29200	29150	460
531	20240115	123700	7986255250	29200	29200	29250	29200	315
532	20240115	123600	7977054700	29200	29250	29250	29200	75
533	20240115	123500	7974863250	29300	29250	29300	29250	403
534	20240115	123400	7963072850	29300	29300	29300	29250	322
535	20240115	123300	7953650150	29250	29350	29350	29250	363
536	20240115	123200	7943014200	29300	29350	29400	29300	327
537	20240115	123100	7933417100	29350	29400	29450	29350	337
538	20240115	123000	7923509450	29450	29400	29450	29350	882
539	20240115	122900	7897557900	29400	29450	29450	29400	496
540	20240115	122800	7882966200	29450	29350	29450	29350	584
541	20240115	122700	7865794350	29350	29350	29400	29350	1930
542	20240115	122600	7809084450	29350	29300	29350	29300	324
543	20240115	122500	7799576900	29300	29350	29350	29300	152
544	20240115	122400	7795118700	29300	29350	29350	29300	267
545	20240115	122300	7787284750	29300	29300	29350	29300	902
546	20240115	122200	7760855250	29300	29300	29300	29300	84
547	20240115	122100	7758394050	29300	29300	29300	29250	715
548	20240115	122000	7737444650	29300	29300	29300	29250	22
549	20240115	121900	7736800150	29300	29250	29300	29250	979
550	20240115	121800	7708117500	29250	29250	29250	29250	71
551	20240115	121700	7706040750	29300	29300	29300	29250	26
552	20240115	121600	7705279450	29250	29250	29300	29250	18
553	20240115	121500	7704752400	29250	29250	29300	29250	33
554	20240115	121400	7703786500	29250	29300	29300	29250	81
555	20240115	121300	7701415800	29250	29250	29300	29250	324
556	20240115	121200	7691938700	29300	29300	29300	29250	33
557	20240115	121100	7690971850	29300	29300	29300	29300	21
558	20240115	121000	7690356550	29300	29300	29300	29250	258
559	20240115	120900	7682806900	29300	29300	29300	29250	109
560	20240115	120800	7679613250	29300	29300	29300	29300	29
561	20240115	120700	7678763550	29300	29250	29300	29250	147
562	20240115	120600	7674461450	29250	29250	29300	29200	368
563	20240115	120500	7663697900	29250	29250	29250	29250	815
564	20240115	120400	7639859150	29250	29200	29250	29200	111
565	20240115	120300	7636614000	29200	29250	29250	29200	181
566	20240115	120200	7631320600	29250	29250	29250	29250	22
567	20240115	120100	7630677100	29200	29250	29250	29200	379
568	20240115	120000	7619593350	29250	29250	29250	29250	92
569	20240115	115900	7616902350	29250	29250	29250	29200	122
570	20240115	115800	7613335200	29250	29200	29250	29200	104
571	20240115	115700	7610296450	29200	29200	29250	29200	305
572	20240115	115600	7601390350	29200	29200	29200	29200	366
573	20240115	115500	7590703150	29200	29200	29250	29200	201
574	20240115	115400	7584833550	29200	29250	29250	29200	53
575	20240115	115300	7583285300	29250	29200	29250	29150	1343
576	20240115	115200	7544057050	29150	29200	29200	29150	134
577	20240115	115100	7540144300	29200	29150	29200	29150	84
578	20240115	115000	7537694500	29150	29150	29150	29150	114
579	20240115	114900	7534371400	29150	29150	29150	29100	293
580	20240115	114800	7525843000	29150	29150	29150	29150	39
581	20240115	114700	7524706150	29150	29150	29200	29150	454
582	20240115	114600	7511471400	29150	29250	29250	29150	273
583	20240115	114500	7503498350	29250	29200	29250	29100	347
584	20240115	114400	7493381850	29200	29150	29200	29150	22
585	20240115	114300	7492739500	29200	29250	29250	29150	67
586	20240115	114200	7490784100	29150	29250	29250	29150	505
587	20240115	114100	7476042800	29250	29250	29250	29200	423
588	20240115	114000	7463673150	29250	29250	29250	29150	175
589	20240115	113900	7458562700	29250	29250	29250	29200	257
590	20240115	113800	7451056100	29250	29250	29250	29200	685
591	20240115	113700	7431026050	29250	29200	29250	29200	10
592	20240115	113600	7430733800	29250	29250	29250	29200	126
593	20240115	113500	7427051550	29250	29250	29250	29200	355
594	20240115	113400	7416684400	29250	29250	29250	29250	118
595	20240115	113300	7413232900	29250	29250	29250	29200	63
596	20240115	113200	7411390300	29250	29250	29300	29250	339
597	20240115	113100	7401466400	29250	29200	29300	29150	1532
598	20240115	113000	7356677600	29150	29200	29200	29100	356
599	20240115	112900	7346296100	29200	29200	29200	29150	225
600	20240115	112800	7339728750	29200	29200	29200	29150	76
601	20240115	112700	7337512700	29150	29150	29150	29050	346
602	20240115	112600	7327432200	29100	29100	29150	29100	190
603	20240115	112500	7321902350	29100	29000	29150	29000	3020
604	20240115	112400	7234234600	29000	29100	29100	29000	1779
605	20240115	112300	7182582000	29100	29100	29100	29100	114
606	20240115	112200	7179264600	29100	29100	29100	29050	39
607	20240115	112100	7178129750	29100	29100	29100	29100	391
608	20240115	112000	7166751650	29100	29100	29100	29100	68
609	20240115	111900	7164772850	29100	29100	29100	29050	325
610	20240115	111800	7155328700	29050	29050	29050	29050	10
611	20240115	111700	7155038200	29000	29000	29100	28950	338
612	20240115	111600	7145237500	29000	29000	29050	29000	228
613	20240115	111500	7138619500	29050	29050	29050	29000	708
614	20240115	111400	7118084150	29050	29050	29100	29000	210
615	20240115	111300	7111980700	29050	29050	29100	29050	837
616	20240115	111200	7087653200	29050	29000	29100	29000	229
617	20240115	111100	7081001000	29000	28950	29050	28950	520
618	20240115	111000	7065915950	28950	29000	29050	28950	86
619	20240115	110900	7063421400	29000	29050	29050	29000	490
620	20240115	110800	7049206400	29050	29100	29100	29000	61
621	20240115	110700	7047435750	29000	29050	29100	29000	413
622	20240115	110600	7035441400	29100	29050	29100	29050	262
623	20240115	110500	7027818500	29050	29050	29050	29050	448
624	20240115	110400	7014804100	29050	29050	29100	29000	120
625	20240115	110300	7011319750	29050	29050	29100	29000	402
626	20240115	110200	6999650100	29050	28950	29100	28950	2519
627	20240115	110100	6926502900	28950	28900	28950	28850	392
628	20240115	110000	6915171600	28850	28800	28900	28800	491
629	20240115	105900	6901015700	28800	28850	28850	28800	537
630	20240115	105800	6885544450	28850	28750	28850	28750	193
631	20240115	105700	6879985950	28750	28800	28800	28750	1064
632	20240115	105600	6849344550	28800	28750	28800	28750	29
633	20240115	105500	6848510000	28750	28800	28800	28750	254
634	20240115	105400	6841194850	28600	28650	28750	28600	667
635	20240115	105300	6822068700	28450	28750	28800	28450	3114
636	20240115	105200	6733170550	28700	28650	28700	28600	191
637	20240115	105100	6727703850	28650	28500	28650	28500	803
638	20240115	105000	6704762300	28550	28600	28600	28500	572
639	20240115	104900	6688436650	28550	28500	28600	28500	834
640	20240115	104800	6664651450	28500	28550	28700	28500	1173
641	20240115	104700	6631189050	28550	28750	28750	28450	4169
642	20240115	104600	6512156050	28700	28800	28850	28650	821
643	20240115	104500	6488587850	28750	28750	28950	28600	1122
644	20240115	104400	6456269900	28600	28850	28850	28500	7631
645	20240115	104300	6237660350	28850	28750	28850	28750	254
646	20240115	104200	6230347050	28750	28900	28950	28750	1884
647	20240115	104100	6176077700	28950	28950	29000	28950	199
648	20240115	104000	6170314100	28950	28900	29000	28800	5426
649	20240115	103900	6013931350	29000	28950	29000	28900	25
650	20240115	103800	6013208550	28900	29000	29000	28900	181
651	20240115	103700	6007964350	29000	28950	29000	28900	3800
652	20240115	103600	5898107400	28950	29000	29000	28950	531
653	20240115	103500	5882719750	29100	29000	29100	29000	251
654	20240115	103400	5875434750	29050	29100	29100	29000	137
655	20240115	103300	5871456500	29100	29000	29100	28900	655
656	20240115	103200	5852474100	28950	28900	29000	28850	1750
657	20240115	103100	5801869200	28950	29000	29000	28900	3036
658	20240115	103000	5713884900	29000	29050	29050	29000	1455
659	20240115	102900	5671660550	29050	29050	29100	29050	232
660	20240115	102800	5664918150	29050	29100	29100	29050	664
661	20240115	102700	5645621900	29100	29150	29150	29100	995
662	20240115	102600	5616666100	29150	29150	29150	29100	255
663	20240115	102500	5609244250	29200	29150	29250	29100	1261
664	20240115	102400	5572435200	29150	29050	29150	29050	1008
665	20240115	102300	5543103750	29050	29100	29100	29000	980
666	20240115	102200	5514653550	29100	29150	29200	29050	880
667	20240115	102100	5489048450	29200	29100	29250	29050	4078
668	20240115	102000	5370347350	29100	29200	29200	29100	2935
669	20240115	101900	5284821800	29250	29200	29250	29200	227
670	20240115	101800	5278187850	29250	29300	29300	29250	384
671	20240115	101700	5266953000	29250	29250	29250	29200	241
672	20240115	101600	5259903800	29250	29250	29250	29250	261
673	20240115	101500	5252269550	29250	29250	29250	29200	103
674	20240115	101400	5249259250	29250	29300	29300	29250	192
675	20240115	101300	5243642500	29300	29300	29300	29250	193
676	20240115	101200	5237987700	29300	29300	29350	29250	298
677	20240115	101100	5229259100	29300	29350	29400	29300	449
678	20240115	101000	5216085500	29350	29400	29400	29350	418
679	20240115	100900	5203797850	29350	29400	29500	29350	600
680	20240115	100800	5186161150	29400	29400	29400	29350	134
681	20240115	100700	5182222800	29450	29250	29450	29250	1925
682	20240115	100600	5125681150	29250	29250	29300	29200	1136
683	20240115	100500	5092441750	29200	29250	29250	29200	232
684	20240115	100400	5085656600	29250	29200	29250	29200	391
685	20240115	100300	5074232900	29200	29300	29300	29200	1222
686	20240115	100200	5038492750	29300	29300	29300	29250	619
687	20240115	100100	5020378950	29300	29300	29300	29250	508
688	20240115	100000	5005517250	29300	29150	29300	29150	950
689	20240115	095900	4977764800	29100	29100	29150	29100	399
690	20240115	095800	4966151850	29150	29150	29200	29100	739
691	20240115	095700	4944610350	29150	29200	29200	29150	595
692	20240115	095600	4927261400	29200	29150	29250	29150	1445
693	20240115	095500	4885085750	29150	29200	29200	29150	191
694	20240115	095400	4879512450	29200	29200	29250	29150	921
695	20240115	095300	4852650450	29200	29250	29250	29200	1194
696	20240115	095200	4817780200	29250	29200	29300	29200	556
697	20240115	095100	4801541250	29200	29300	29300	29200	790
698	20240115	095000	4778460700	29250	29250	29350	29250	346
699	20240115	094900	4768331550	29300	29400	29400	29200	2435
700	20240115	094800	4697048350	29400	29250	29400	29250	857
701	20240115	094700	4671961550	29300	29350	29400	29250	1208
702	20240115	094600	4636535650	29350	29450	29450	29350	342
703	20240115	094500	4626487400	29450	29350	29450	29350	152
704	20240115	094400	4622017600	29350	29350	29450	29300	1709
705	20240115	094300	4571892300	29350	29350	29400	29300	976
706	20240115	094200	4543262450	29350	29500	29550	29350	2886
707	20240115	094100	4458396850	29500	29550	29650	29500	2925
708	20240115	094000	4371871650	29550	29700	29750	29550	4289
709	20240115	093900	4244726850	29750	29700	29750	29700	1001
710	20240115	093800	4214983250	29700	29650	29700	29650	2342
711	20240115	093700	4145451050	29700	29650	29700	29600	2362
712	20240115	093600	4075392450	29650	29700	29750	29650	2625
713	20240115	093500	3997511850	29700	29700	29700	29650	3331
714	20240115	093400	3898583900	29700	29700	29700	29600	4229
715	20240115	093300	3773057250	29700	29550	29750	29550	6020
716	20240115	093200	3594496650	29600	29450	29600	29450	5713
717	20240115	093100	3425782250	29450	29450	29450	29400	2232
718	20240115	093000	3360098000	29450	29350	29450	29350	2435
719	20240115	092900	3288491050	29300	29350	29400	29250	2773
720	20240115	092800	3207188550	29350	29350	29400	29300	360
721	20240115	092700	3196623750	29300	29350	29400	29250	857
722	20240115	092600	3171509800	29350	29400	29400	29350	2742
723	20240115	092500	3090940550	29400	29550	29550	29400	1551
724	20240115	092400	3045223150	29500	29500	29550	29450	2144
725	20240115	092300	2981984400	29500	29350	29550	29300	6756
726	20240115	092200	2783179400	29300	29350	29350	29250	1262
727	20240115	092100	2746226600	29350	29300	29350	29300	1556
728	20240115	092000	2700630350	29300	29300	29350	29200	935
729	20240115	091900	2673226550	29200	29100	29300	29100	929
730	20240115	091800	2646118550	29150	29350	29350	29150	2427
731	20240115	091700	2575066450	29350	29300	29400	29300	913
732	20240115	091600	2548293250	29400	29350	29450	29300	2115
733	20240115	091500	2486127350	29350	29400	29450	29000	10700
734	20240115	091400	2173563050	29400	29450	29500	29400	2052
735	20240115	091300	2113131200	29450	29400	29500	29350	5155
736	20240115	091200	1961490000	29400	29600	29600	29400	9050
737	20240115	091100	1694688200	29600	29450	29600	29450	5700
738	20240115	091000	1526514300	29500	29450	29500	29400	3763
739	20240115	090900	1415735650	29450	29400	29500	29400	7232
740	20240115	090800	1202752050	29400	29350	29450	29250	5888
741	20240115	090700	1029810000	29450	28900	29500	28900	10574
742	20240115	090600	720518000	28900	28800	28900	28750	1697
743	20240115	090500	671571950	28800	28900	28900	28700	2019
744	20240115	090400	613360250	28900	29050	29050	28900	3888
745	20240115	090300	500645150	29000	29000	29100	28950	3251
746	20240115	090200	406320450	29050	29000	29050	28900	4485
747	20240115	090100	276256750	29000	28650	29000	28650	5282
748	20240115	090000	123737350	28550	28400	28650	28400	4272