KissMeData/357780/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212200	7855865500	298000	298000	298000	298000	1190
3	20240110	212100	7855865500	298000	298000	298000	298000	0
4	20240110	212000	7855865500	298000	298000	298000	298000	0
5	20240110	211900	7855865500	298000	298000	298000	298000	0
6	20240110	211800	7855865500	298000	298000	298000	298000	0
7	20240110	211700	7855865500	298000	298000	298000	298000	0
8	20240110	211600	7855865500	298000	298000	298000	298000	0
9	20240110	211500	7855865500	298000	298000	298000	298000	0
10	20240110	211400	7855865500	298000	298000	298000	298000	0
11	20240110	211300	7855865500	298000	298000	298000	298000	0
12	20240110	211200	7855865500	298000	298000	298000	298000	0
13	20240110	211100	7855865500	298000	298000	298000	298000	0
14	20240110	211000	7855865500	298000	298000	298000	298000	0
15	20240110	210900	7855865500	298000	298000	298000	298000	0
16	20240110	210800	7855865500	298000	298000	298000	298000	0
17	20240110	210700	7855865500	298000	298000	298000	298000	0
18	20240110	210600	7855865500	298000	298000	298000	298000	0
19	20240110	210500	7855865500	298000	298000	298000	298000	0
20	20240110	210400	7855865500	298000	298000	298000	298000	0
21	20240110	210300	7855865500	298000	298000	298000	298000	0
22	20240110	210200	7855865500	298000	298000	298000	298000	0
23	20240110	210100	7855865500	298000	298000	298000	298000	0
24	20240110	210000	7855865500	298000	298000	298000	298000	0
25	20240110	205900	7855865500	298000	298000	298000	298000	0
26	20240110	205800	7855865500	298000	298000	298000	298000	0
27	20240110	205700	7855865500	298000	298000	298000	298000	0
28	20240110	205600	7855865500	298000	298000	298000	298000	0
29	20240110	205500	7855865500	298000	298000	298000	298000	0
30	20240110	205400	7855865500	298000	298000	298000	298000	0
31	20240110	205300	7855865500	298000	298000	298000	298000	0
32	20240110	205200	7855865500	298000	298000	298000	298000	1190
33	20240110	205100	7855865500	298000	298000	298000	298000	0
34	20240110	205000	7855865500	298000	298000	298000	298000	0
35	20240110	204900	7855865500	298000	298000	298000	298000	0
36	20240110	204800	7855865500	298000	298000	298000	298000	0
37	20240110	204700	7855865500	298000	298000	298000	298000	0
38	20240110	204600	7855865500	298000	298000	298000	298000	0
39	20240110	204500	7855865500	298000	298000	298000	298000	0
40	20240110	204400	7855865500	298000	298000	298000	298000	0
41	20240110	204300	7855865500	298000	298000	298000	298000	0
42	20240110	204200	7855865500	298000	298000	298000	298000	0
43	20240110	204100	7855865500	298000	298000	298000	298000	0
44	20240110	204000	7855865500	298000	298000	298000	298000	0
45	20240110	203900	7855865500	298000	298000	298000	298000	0
46	20240110	203800	7855865500	298000	298000	298000	298000	0
47	20240110	203700	7855865500	298000	298000	298000	298000	0
48	20240110	203600	7855865500	298000	298000	298000	298000	0
49	20240110	203500	7855865500	298000	298000	298000	298000	0
50	20240110	203400	7855865500	298000	298000	298000	298000	0
51	20240110	203300	7855865500	298000	298000	298000	298000	0
52	20240110	203200	7855865500	298000	298000	298000	298000	0
53	20240110	203100	7855865500	298000	298000	298000	298000	0
54	20240110	203000	7855865500	298000	298000	298000	298000	0
55	20240110	202900	7855865500	298000	298000	298000	298000	0
56	20240110	202800	7855865500	298000	298000	298000	298000	0
57	20240110	202700	7855865500	298000	298000	298000	298000	0
58	20240110	202600	7855865500	298000	298000	298000	298000	0
59	20240110	202500	7855865500	298000	298000	298000	298000	0
60	20240110	202400	7855865500	298000	298000	298000	298000	0
61	20240110	202300	7855865500	298000	298000	298000	298000	0
62	20240110	202200	7855865500	298000	298000	298000	298000	1190
63	20240110	202100	7855865500	298000	298000	298000	298000	0
64	20240110	202000	7855865500	298000	298000	298000	298000	0
65	20240110	201900	7855865500	298000	298000	298000	298000	0
66	20240110	201800	7855865500	298000	298000	298000	298000	0
67	20240110	201700	7855865500	298000	298000	298000	298000	0
68	20240110	201600	7855865500	298000	298000	298000	298000	0
69	20240110	201500	7855865500	298000	298000	298000	298000	0
70	20240110	201400	7855865500	298000	298000	298000	298000	0
71	20240110	201300	7855865500	298000	298000	298000	298000	0
72	20240110	201200	7855865500	298000	298000	298000	298000	0
73	20240110	201100	7855865500	298000	298000	298000	298000	0
74	20240110	201000	7855865500	298000	298000	298000	298000	0
75	20240110	200900	7855865500	298000	298000	298000	298000	0
76	20240110	200800	7855865500	298000	298000	298000	298000	0
77	20240110	200700	7855865500	298000	298000	298000	298000	0
78	20240110	200600	7855865500	298000	298000	298000	298000	0
79	20240110	200500	7855865500	298000	298000	298000	298000	0
80	20240110	200400	7855865500	298000	298000	298000	298000	0
81	20240110	200300	7855865500	298000	298000	298000	298000	0
82	20240110	200200	7855865500	298000	298000	298000	298000	0
83	20240110	200100	7855865500	298000	298000	298000	298000	0
84	20240110	200000	7855865500	298000	298000	298000	298000	0
85	20240110	195900	7855865500	298000	298000	298000	298000	0
86	20240110	195800	7855865500	298000	298000	298000	298000	0
87	20240110	195700	7855865500	298000	298000	298000	298000	0
88	20240110	195600	7855865500	298000	298000	298000	298000	0
89	20240110	195500	7855865500	298000	298000	298000	298000	0
90	20240110	195400	7855865500	298000	298000	298000	298000	0
91	20240110	195300	7855865500	298000	298000	298000	298000	0
92	20240110	195200	7855865500	298000	298000	298000	298000	1190
93	20240110	195100	7855865500	298000	298000	298000	298000	0
94	20240110	195000	7855865500	298000	298000	298000	298000	0
95	20240110	194900	7855865500	298000	298000	298000	298000	0
96	20240110	194800	7855865500	298000	298000	298000	298000	0
97	20240110	194700	7855865500	298000	298000	298000	298000	0
98	20240110	194600	7855865500	298000	298000	298000	298000	0
99	20240110	194500	7855865500	298000	298000	298000	298000	0
100	20240110	194400	7855865500	298000	298000	298000	298000	0
101	20240110	194300	7855865500	298000	298000	298000	298000	0
102	20240110	194200	7855865500	298000	298000	298000	298000	0
103	20240110	194100	7855865500	298000	298000	298000	298000	0
104	20240110	194000	7855865500	298000	298000	298000	298000	0
105	20240110	193900	7855865500	298000	298000	298000	298000	0
106	20240110	193800	7855865500	298000	298000	298000	298000	0
107	20240110	193700	7855865500	298000	298000	298000	298000	0
108	20240110	193600	7855865500	298000	298000	298000	298000	0
109	20240110	193500	7855865500	298000	298000	298000	298000	0
110	20240110	193400	7855865500	298000	298000	298000	298000	0
111	20240110	193300	7855865500	298000	298000	298000	298000	0
112	20240110	193200	7855865500	298000	298000	298000	298000	0
113	20240110	193100	7855865500	298000	298000	298000	298000	0
114	20240110	193000	7855865500	298000	298000	298000	298000	0
115	20240110	192900	7855865500	298000	298000	298000	298000	0
116	20240110	192800	7855865500	298000	298000	298000	298000	0
117	20240110	192700	7855865500	298000	298000	298000	298000	0
118	20240110	192600	7855865500	298000	298000	298000	298000	0
119	20240110	192500	7855865500	298000	298000	298000	298000	0
120	20240110	192400	7855865500	298000	298000	298000	298000	0
121	20240110	192300	7855865500	298000	298000	298000	298000	0
122	20240110	192200	7855865500	298000	298000	298000	298000	1190
123	20240110	192100	7855865500	298000	298000	298000	298000	0
124	20240110	192000	7855865500	298000	298000	298000	298000	0
125	20240110	191900	7855865500	298000	298000	298000	298000	0
126	20240110	191800	7855865500	298000	298000	298000	298000	0
127	20240110	191700	7855865500	298000	298000	298000	298000	0
128	20240110	191600	7855865500	298000	298000	298000	298000	0
129	20240110	191500	7855865500	298000	298000	298000	298000	0
130	20240110	191400	7855865500	298000	298000	298000	298000	0
131	20240110	191300	7855865500	298000	298000	298000	298000	0
132	20240110	191200	7855865500	298000	298000	298000	298000	0
133	20240110	191100	7855865500	298000	298000	298000	298000	0
134	20240110	191000	7855865500	298000	298000	298000	298000	0
135	20240110	190900	7855865500	298000	298000	298000	298000	0
136	20240110	190800	7855865500	298000	298000	298000	298000	0
137	20240110	190700	7855865500	298000	298000	298000	298000	0
138	20240110	190600	7855865500	298000	298000	298000	298000	0
139	20240110	190500	7855865500	298000	298000	298000	298000	0
140	20240110	190400	7855865500	298000	298000	298000	298000	0
141	20240110	190300	7855865500	298000	298000	298000	298000	0
142	20240110	190200	7855865500	298000	298000	298000	298000	0
143	20240110	190100	7855865500	298000	298000	298000	298000	0
144	20240110	190000	7855865500	298000	298000	298000	298000	0
145	20240110	185900	7855865500	298000	298000	298000	298000	0
146	20240110	185800	7855865500	298000	298000	298000	298000	0
147	20240110	185700	7855865500	298000	298000	298000	298000	0
148	20240110	185600	7855865500	298000	298000	298000	298000	0
149	20240110	185500	7855865500	298000	298000	298000	298000	0
150	20240110	185400	7855865500	298000	298000	298000	298000	0
151	20240110	185300	7855865500	298000	298000	298000	298000	0
152	20240110	185200	7855865500	298000	298000	298000	298000	1190
153	20240110	185100	7855865500	298000	298000	298000	298000	0
154	20240110	185000	7855865500	298000	298000	298000	298000	0
155	20240110	184900	7855865500	298000	298000	298000	298000	0
156	20240110	184800	7855865500	298000	298000	298000	298000	0
157	20240110	184700	7855865500	298000	298000	298000	298000	0
158	20240110	184600	7855865500	298000	298000	298000	298000	0
159	20240110	184500	7855865500	298000	298000	298000	298000	0
160	20240110	184400	7855865500	298000	298000	298000	298000	0
161	20240110	184300	7855865500	298000	298000	298000	298000	0
162	20240110	184200	7855865500	298000	298000	298000	298000	0
163	20240110	184100	7855865500	298000	298000	298000	298000	0
164	20240110	184000	7855865500	298000	298000	298000	298000	0
165	20240110	183900	7855865500	298000	298000	298000	298000	0
166	20240110	183800	7855865500	298000	298000	298000	298000	0
167	20240110	183700	7855865500	298000	298000	298000	298000	0
168	20240110	183600	7855865500	298000	298000	298000	298000	0
169	20240110	183500	7855865500	298000	298000	298000	298000	0
170	20240110	183400	7855865500	298000	298000	298000	298000	0
171	20240110	183300	7855865500	298000	298000	298000	298000	0
172	20240110	183200	7855865500	298000	298000	298000	298000	0
173	20240110	183100	7855865500	298000	298000	298000	298000	0
174	20240110	183000	7855865500	298000	298000	298000	298000	0
175	20240110	182900	7855865500	298000	298000	298000	298000	0
176	20240110	182800	7855865500	298000	298000	298000	298000	0
177	20240110	182700	7855865500	298000	298000	298000	298000	0
178	20240110	182600	7855865500	298000	298000	298000	298000	0
179	20240110	182500	7855865500	298000	298000	298000	298000	0
180	20240110	182400	7855865500	298000	298000	298000	298000	0
181	20240110	182300	7855865500	298000	298000	298000	298000	0
182	20240110	182200	7855865500	298000	298000	298000	298000	1190
183	20240110	182100	7855865500	298000	298000	298000	298000	0
184	20240110	182000	7855865500	298000	298000	298000	298000	0
185	20240110	181900	7855865500	298000	298000	298000	298000	0
186	20240110	181800	7855865500	298000	298000	298000	298000	0
187	20240110	181700	7855865500	298000	298000	298000	298000	0
188	20240110	181600	7855865500	298000	298000	298000	298000	0
189	20240110	181500	7855865500	298000	298000	298000	298000	0
190	20240110	181400	7855865500	298000	298000	298000	298000	0
191	20240110	181300	7855865500	298000	298000	298000	298000	0
192	20240110	181200	7855865500	298000	298000	298000	298000	0
193	20240110	181100	7855865500	298000	298000	298000	298000	0
194	20240110	181000	7855865500	298000	298000	298000	298000	0
195	20240110	180900	7855865500	298000	298000	298000	298000	0
196	20240110	180800	7855865500	298000	298000	298000	298000	0
197	20240110	180700	7855865500	298000	298000	298000	298000	0
198	20240110	180600	7855865500	298000	298000	298000	298000	0
199	20240110	180500	7855865500	298000	298000	298000	298000	0
200	20240110	180400	7855865500	298000	298000	298000	298000	0
201	20240110	180300	7855865500	298000	298000	298000	298000	0
202	20240110	180200	7855865500	298000	298000	298000	298000	0
203	20240110	180100	7855865500	298000	298000	298000	298000	0
204	20240110	180000	7855865500	298000	298000	298000	298000	0
205	20240110	175900	7855865500	298000	298000	298000	298000	0
206	20240110	175800	7855865500	298000	298000	298000	298000	0
207	20240110	175700	7855865500	298000	298000	298000	298000	0
208	20240110	175600	7855865500	298000	298000	298000	298000	0
209	20240110	175500	7855865500	298000	298000	298000	298000	0
210	20240110	175400	7855865500	298000	298000	298000	298000	0
211	20240110	175300	7855865500	298000	298000	298000	298000	0
212	20240110	175200	7855865500	298000	298000	298000	298000	1190
213	20240110	175100	7855865500	298000	298000	298000	298000	0
214	20240110	175000	7855865500	298000	298000	298000	298000	0
215	20240110	174900	7855865500	298000	298000	298000	298000	0
216	20240110	174800	7855865500	298000	298000	298000	298000	0
217	20240110	174700	7855865500	298000	298000	298000	298000	0
218	20240110	174600	7855865500	298000	298000	298000	298000	0
219	20240110	174500	7855865500	298000	298000	298000	298000	0
220	20240110	174400	7855865500	298000	298000	298000	298000	0
221	20240110	174300	7855865500	298000	298000	298000	298000	0
222	20240110	174200	7855865500	298000	298000	298000	298000	0
223	20240110	174100	7855865500	298000	298000	298000	298000	0
224	20240110	174000	7855865500	298000	298000	298000	298000	0
225	20240110	173900	7855865500	298000	298000	298000	298000	0
226	20240110	173800	7855865500	298000	298000	298000	298000	0
227	20240110	173700	7855865500	298000	298000	298000	298000	0
228	20240110	173600	7855865500	298000	298000	298000	298000	0
229	20240110	173500	7855865500	298000	298000	298000	298000	0
230	20240110	173400	7855865500	298000	298000	298000	298000	0
231	20240110	173300	7855865500	298000	298000	298000	298000	0
232	20240110	173200	7855865500	298000	298000	298000	298000	0
233	20240110	173100	7855865500	298000	298000	298000	298000	0
234	20240110	173000	7855865500	298000	298000	298000	298000	0
235	20240110	172900	7855865500	298000	298000	298000	298000	0
236	20240110	172800	7855865500	298000	298000	298000	298000	0
237	20240110	172700	7855865500	298000	298000	298000	298000	0
238	20240110	172600	7855865500	298000	298000	298000	298000	0
239	20240110	172500	7855865500	298000	298000	298000	298000	0
240	20240110	172400	7855865500	298000	298000	298000	298000	0
241	20240110	172300	7855865500	298000	298000	298000	298000	0
242	20240110	172200	7855865500	298000	298000	298000	298000	1190
243	20240110	172100	7855865500	298000	298000	298000	298000	0
244	20240110	172000	7855865500	298000	298000	298000	298000	0
245	20240110	171900	7855865500	298000	298000	298000	298000	0
246	20240110	171800	7855865500	298000	298000	298000	298000	0
247	20240110	171700	7855865500	298000	298000	298000	298000	0
248	20240110	171600	7855865500	298000	298000	298000	298000	0
249	20240110	171500	7855865500	298000	298000	298000	298000	0
250	20240110	171400	7855865500	298000	298000	298000	298000	0
251	20240110	171300	7855865500	298000	298000	298000	298000	0
252	20240110	171200	7855865500	298000	298000	298000	298000	0
253	20240110	171100	7855865500	298000	298000	298000	298000	0
254	20240110	171000	7855865500	298000	298000	298000	298000	0
255	20240110	170900	7855865500	298000	298000	298000	298000	0
256	20240110	170800	7855865500	298000	298000	298000	298000	0
257	20240110	170700	7855865500	298000	298000	298000	298000	0
258	20240110	170600	7855865500	298000	298000	298000	298000	0
259	20240110	170500	7855865500	298000	298000	298000	298000	0
260	20240110	170400	7855865500	298000	298000	298000	298000	0
261	20240110	170300	7855865500	298000	298000	298000	298000	0
262	20240110	170200	7855865500	298000	298000	298000	298000	0
263	20240110	170100	7855865500	298000	298000	298000	298000	0
264	20240110	170000	7855865500	298000	298000	298000	298000	0
265	20240110	165900	7855865500	298000	298000	298000	298000	0
266	20240110	165800	7855865500	298000	298000	298000	298000	0
267	20240110	165700	7855865500	298000	298000	298000	298000	0
268	20240110	165600	7855865500	298000	298000	298000	298000	0
269	20240110	165500	7855865500	298000	298000	298000	298000	0
270	20240110	165400	7855865500	298000	298000	298000	298000	0
271	20240110	165300	7855865500	298000	298000	298000	298000	0
272	20240110	165200	7855865500	298000	298000	298000	298000	1190
273	20240110	165100	7855865500	298000	298000	298000	298000	0
274	20240110	165000	7855865500	298000	298000	298000	298000	0
275	20240110	164900	7855865500	298000	298000	298000	298000	0
276	20240110	164800	7855865500	298000	298000	298000	298000	0
277	20240110	164700	7855865500	298000	298000	298000	298000	0
278	20240110	164600	7855865500	298000	298000	298000	298000	0
279	20240110	164500	7855865500	298000	298000	298000	298000	0
280	20240110	164400	7855865500	298000	298000	298000	298000	0
281	20240110	164300	7855865500	298000	298000	298000	298000	0
282	20240110	164200	7855865500	298000	298000	298000	298000	0
283	20240110	164100	7855865500	298000	298000	298000	298000	0
284	20240110	164000	7855865500	298000	298000	298000	298000	0
285	20240110	163900	7855865500	298000	298000	298000	298000	0
286	20240110	163800	7855865500	298000	298000	298000	298000	0
287	20240110	163700	7855865500	298000	298000	298000	298000	0
288	20240110	163600	7855865500	298000	298000	298000	298000	0
289	20240110	163500	7855865500	298000	298000	298000	298000	0
290	20240110	163400	7855865500	298000	298000	298000	298000	0
291	20240110	163300	7855865500	298000	298000	298000	298000	0
292	20240110	163200	7855865500	298000	298000	298000	298000	0
293	20240110	163100	7855865500	298000	298000	298000	298000	0
294	20240110	163000	7855865500	298000	298000	298000	298000	0
295	20240110	162900	7855865500	298000	298000	298000	298000	0
296	20240110	162800	7855865500	298000	298000	298000	298000	0
297	20240110	162700	7855865500	298000	298000	298000	298000	0
298	20240110	162600	7855865500	298000	298000	298000	298000	0
299	20240110	162500	7855865500	298000	298000	298000	298000	0
300	20240110	162400	7855865500	298000	298000	298000	298000	0
301	20240110	162300	7855865500	298000	298000	298000	298000	0
302	20240110	162200	7855865500	298000	298000	298000	298000	1190
303	20240110	162100	7855865500	298000	298000	298000	298000	0
304	20240110	162000	7855865500	298000	298000	298000	298000	0
305	20240110	161900	7855865500	298000	298000	298000	298000	0
306	20240110	161800	7855865500	298000	298000	298000	298000	0
307	20240110	161700	7855865500	298000	298000	298000	298000	0
308	20240110	161600	7855865500	298000	298000	298000	298000	0
309	20240110	161500	7855865500	298000	298000	298000	298000	0
310	20240110	161400	7855865500	298000	298000	298000	298000	0
311	20240110	161300	7855865500	298000	298000	298000	298000	0
312	20240110	161200	7855865500	298000	298000	298000	298000	0
313	20240110	161100	7855865500	298000	298000	298000	298000	0
314	20240110	161000	7855865500	298000	298000	298000	298000	0
315	20240110	160900	7855865500	298000	298000	298000	298000	0
316	20240110	160800	7855865500	298000	298000	298000	298000	0
317	20240110	160700	7855865500	298000	298000	298000	298000	0
318	20240110	160600	7855865500	298000	298000	298000	298000	0
319	20240110	160500	7855865500	298000	298000	298000	298000	0
320	20240110	160400	7855865500	298000	298000	298000	298000	0
321	20240110	160300	7855865500	298000	298000	298000	298000	0
322	20240110	160200	7855865500	298000	298000	298000	298000	0
323	20240110	160100	7855865500	298000	298000	298000	298000	0
324	20240110	160000	7855865500	298000	298000	298000	298000	0
325	20240110	155900	7855865500	298000	298000	298000	298000	0
326	20240110	155800	7855865500	298000	298000	298000	298000	0
327	20240110	155700	7855865500	298000	298000	298000	298000	0
328	20240110	155600	7855865500	298000	298000	298000	298000	0
329	20240110	155500	7855865500	298000	298000	298000	298000	0
330	20240110	155400	7855865500	298000	298000	298000	298000	0
331	20240110	155300	7855865500	298000	298000	298000	298000	0
332	20240110	155200	7855865500	298000	298000	298000	298000	1190
333	20240110	155100	7855865500	298000	298000	298000	298000	0
334	20240110	155000	7855865500	298000	298000	298000	298000	0
335	20240110	154900	7855865500	298000	298000	298000	298000	0
336	20240110	154800	7855865500	298000	298000	298000	298000	0
337	20240110	154700	7855865500	298000	298000	298000	298000	0
338	20240110	154600	7855865500	298000	298000	298000	298000	0
339	20240110	154500	7855865500	298000	298000	298000	298000	0
340	20240110	154400	7855865500	298000	298000	298000	298000	0
341	20240110	154300	7855865500	298000	298000	298000	298000	0
342	20240110	154200	7855865500	298000	298000	298000	298000	0
343	20240110	154100	7855865500	298000	298000	298000	298000	0
344	20240110	154000	7855865500	298000	298000	298000	298000	0
345	20240110	153900	7855865500	298000	298000	298000	298000	0
346	20240110	153800	7855865500	298000	298000	298000	298000	0
347	20240110	153700	7855865500	298000	298000	298000	298000	0
348	20240110	153600	7855865500	298000	298000	298000	298000	0
349	20240110	153500	7855865500	298000	298000	298000	298000	0
350	20240110	153400	7855865500	298000	298000	298000	298000	0
351	20240110	153300	7855865500	298000	298000	298000	298000	0
352	20240110	153200	7855865500	298000	298000	298000	298000	0
353	20240110	153100	7855865500	298000	298000	298000	298000	0
354	20240110	153000	7855865500	298000	298000	298000	298000	1190
355	20240110	152900	7501245500	297500	297500	297500	297500	0
356	20240110	152800	7501245500	297500	297500	297500	297500	0
357	20240110	152700	7501245500	297500	297500	297500	297500	0
358	20240110	152600	7501245500	297500	297500	297500	297500	0
359	20240110	152500	7501245500	297500	297500	297500	297500	0
360	20240110	152400	7501245500	297500	297500	297500	297500	0
361	20240110	152300	7501245500	297500	297500	297500	297500	0
362	20240110	152200	7501245500	297500	297500	297500	297500	0
363	20240110	152100	7501245500	297500	297500	297500	297500	0
364	20240110	152000	7501245500	297500	297500	297500	297500	0
365	20240110	151900	7501245500	297500	297000	298000	296500	492
366	20240110	151800	7355039500	296500	296500	297000	296500	63
367	20240110	151700	7336332500	296500	296500	297000	296500	114
368	20240110	151600	7302488500	296500	296500	296500	296000	112
369	20240110	151500	7269283500	296000	297000	297000	296000	496
370	20240110	151400	7122239500	296500	296500	296500	296500	12
371	20240110	151300	7118681500	296500	296000	297000	296000	188
372	20240110	151200	7062939000	296000	296000	296500	296000	39
373	20240110	151100	7051390000	296000	296000	296500	296000	14
374	20240110	151000	7047245500	296000	295500	297000	295500	92
375	20240110	150900	7019979500	296500	297000	297000	296000	490
376	20240110	150800	6874700000	297000	296500	297000	296000	167
377	20240110	150700	6825166500	297000	296000	297500	296000	70
378	20240110	150600	6804387000	296000	296000	297000	296000	163
379	20240110	150500	6756042500	296500	296500	296500	296000	188
380	20240110	150400	6700306000	296500	296000	297000	296000	71
381	20240110	150300	6679247500	296500	296000	297000	296000	156
382	20240110	150200	6632968000	296000	297500	297500	296000	385
383	20240110	150100	6518759000	297000	297000	297500	296500	488
384	20240110	150000	6373616000	297000	297000	297500	297000	39
385	20240110	145900	6362022500	297500	297500	297500	297000	84
386	20240110	145800	6337059500	297500	296500	297500	296500	182
387	20240110	145700	6283010000	296500	297000	297000	296500	54
388	20240110	145600	6266980500	297000	296000	297000	296000	89
389	20240110	145500	6240572000	296500	295500	296500	295500	97
390	20240110	145400	6211854000	296500	295500	296500	295000	657
391	20240110	145300	6017154500	295500	295500	296000	295500	239
392	20240110	145200	5946425500	295500	296000	296000	295500	21
393	20240110	145100	5940213500	295500	295500	296000	295500	38
394	20240110	145000	5928973000	295500	295000	295500	294500	190
395	20240110	144900	5872861000	295000	295500	295500	294500	43
396	20240110	144800	5860174500	295500	294500	295500	294000	158
397	20240110	144700	5813581000	294500	294500	294500	294500	25
398	20240110	144600	5806218500	294500	294500	294500	294000	93
399	20240110	144500	5778831000	294500	294500	295000	294000	204
400	20240110	144400	5718763500	294500	294000	294500	294000	90
401	20240110	144300	5692263500	294500	294000	294500	294000	37
402	20240110	144200	5681375000	294500	294000	294500	294000	5
403	20240110	144100	5679903500	294500	294000	294500	294000	10
404	20240110	144000	5676959500	294500	294000	294500	293500	17
405	20240110	143900	5671957500	294000	294000	294000	293500	114
406	20240110	143800	5638443000	293500	293500	294000	293500	14
407	20240110	143700	5634329000	294000	294500	294500	294000	44
408	20240110	143600	5621391500	294500	294500	294500	294500	5
409	20240110	143500	5619919000	294000	294000	294500	293500	9
410	20240110	143400	5617272000	294000	294000	294000	293500	7
411	20240110	143300	5615215500	293500	294000	294000	293500	41
412	20240110	143200	5603162000	294000	293500	294000	293500	37
413	20240110	143100	5592286000	293500	294500	294500	293500	46
414	20240110	143000	5578761000	295000	294000	295000	294000	16
415	20240110	142900	5574048500	294500	294000	294500	293500	7
416	20240110	142800	5571989500	294000	294000	294000	293500	6
417	20240110	142700	5570227000	294500	293500	295000	293500	37
418	20240110	142600	5559330500	294000	295000	295000	294000	366
419	20240110	142500	5451565000	295000	294500	295000	294500	30
420	20240110	142400	5442717000	294500	295000	295000	294500	12
421	20240110	142300	5439177500	295000	295000	295500	295000	59
422	20240110	142200	5421771500	295000	295000	295500	294500	124
423	20240110	142100	5385191000	295000	294500	295000	294500	14
424	20240110	142000	5381062000	295000	295000	295000	294500	84
425	20240110	141900	5356288500	294500	295000	295000	294500	28
426	20240110	141800	5348030000	294500	294500	295500	294500	207
427	20240110	141700	5286966000	294000	294500	295500	294000	25
428	20240110	141600	5279606500	295500	294500	295500	294000	122
429	20240110	141500	5243632500	295000	295000	295000	294000	15
430	20240110	141400	5239214000	295000	294000	295000	293500	39
431	20240110	141300	5227722000	293500	294000	294000	293500	16
432	20240110	141200	5223020000	294000	293500	294000	293500	8
433	20240110	141100	5220669000	294000	294000	294000	293500	78
434	20240110	141000	5197738500	294000	294000	294500	294000	46
435	20240110	140900	5184213500	294000	294500	295000	294000	19
436	20240110	140800	5178617000	294000	293500	295000	293500	261
437	20240110	140700	5101624500	293500	294000	295000	293500	17
438	20240110	140600	5096618000	293500	293500	294500	293500	45
439	20240110	140500	5083393000	294000	294000	294000	293500	7
440	20240110	140400	5081336000	294000	293500	294000	293000	68
441	20240110	140300	5061377500	293500	294000	294000	293500	177
442	20240110	140200	5009423000	294000	294000	294000	294000	5
443	20240110	140100	5007953000	293500	293500	295000	293500	68
444	20240110	140000	4987953000	294000	294000	294000	293500	78
445	20240110	135900	4965027000	294000	293500	294000	293500	30
446	20240110	135800	4956213500	294000	294000	294000	293500	27
447	20240110	135700	4948278500	294000	294000	294000	294000	53
448	20240110	135600	4932696500	294000	293500	294000	293500	25
449	20240110	135500	4925349500	294000	293500	294000	293500	13
450	20240110	135400	4921528500	294000	294000	294000	293500	22
451	20240110	135300	4915063500	294000	294000	294000	293500	25
452	20240110	135200	4907716500	294000	294000	294000	293500	22
453	20240110	135100	4901249500	294000	294000	294000	293500	21
454	20240110	135000	4895079000	294000	294500	294500	294000	116
455	20240110	134900	4860964000	294500	294500	294500	294000	25
456	20240110	134800	4853603000	294500	294500	294500	294000	39
457	20240110	134700	4842119500	294000	294500	294500	294000	19
458	20240110	134600	4836526500	294500	294000	294500	294000	22
459	20240110	134500	4830050500	294500	294500	294500	294000	30
460	20240110	134400	4821216000	294500	294500	294500	294000	18
461	20240110	134300	4815917000	294000	294500	294500	294000	18
462	20240110	134200	4810617000	294500	294500	294500	294000	19
463	20240110	134100	4805023500	294000	294500	294500	294000	23
464	20240110	134000	4798252000	294000	294000	294500	294000	83
465	20240110	133900	4773849500	294000	294000	294000	293500	34
466	20240110	133800	4763856000	294000	294000	294000	293500	22
467	20240110	133700	4757389500	294000	294000	294000	293500	28
468	20240110	133600	4749160000	294000	294000	294000	294000	32
469	20240110	133500	4739752000	293500	294000	294000	293500	26
470	20240110	133400	4732111500	294000	294000	294000	294000	10
471	20240110	133300	4729171500	294000	293500	294000	293500	18
472	20240110	133200	4723882500	294000	293500	294000	293500	31
473	20240110	133100	4714771000	294000	294000	294000	293500	21
474	20240110	133000	4708597500	293500	294000	294000	293500	18
475	20240110	132900	4703308000	294000	293500	294000	293500	18
476	20240110	132800	4698018000	294000	294500	294500	293500	38
477	20240110	132700	4686846000	294500	293500	294500	293500	16
478	20240110	132600	4682138000	293500	294000	294500	293500	78
479	20240110	132500	4659205500	294500	294000	294500	294000	8
480	20240110	132400	4656851000	294500	294000	294500	294000	13
481	20240110	132300	4653023000	294500	294000	294500	294000	12
482	20240110	132200	4649491500	294000	294500	294500	294000	15
483	20240110	132100	4645075000	294500	294000	294500	294000	7
484	20240110	132000	4643015500	294500	294500	294500	293000	16
485	20240110	131900	4638309000	294000	293500	294000	293000	65
486	20240110	131800	4619237000	293500	293500	293500	293000	33
487	20240110	131700	4609556000	293000	293500	293500	293000	8
488	20240110	131600	4607208500	293500	294000	294000	293000	132
489	20240110	131500	4568462000	294000	293500	294000	293500	14
490	20240110	131400	4564346500	294000	294500	294500	293500	69
491	20240110	131300	4544055500	294500	294500	294500	294500	13
492	20240110	131200	4540227000	295000	295000	295000	294500	23
493	20240110	131100	4533442500	295000	294500	295000	294000	109
494	20240110	131000	4501340500	294500	294500	294500	294000	19
495	20240110	130900	4495745500	294500	294500	294500	294000	27
496	20240110	130800	4487795500	294500	294500	294500	294500	22
497	20240110	130700	4481316500	294500	294500	294500	294000	22
498	20240110	130600	4474839000	294500	294000	294500	294000	18
499	20240110	130500	4469540500	294500	295000	295500	294500	72
500	20240110	130400	4448308500	295000	295000	295000	294000	25
501	20240110	130300	4440937500	295000	294500	295000	294000	26
502	20240110	130200	4433272000	294000	294500	295000	294000	42
503	20240110	130100	4420898000	295000	295000	295000	295000	8
504	20240110	130000	4418538000	294000	294500	295000	294000	49
505	20240110	125900	4404109000	295000	295000	295000	294000	19
506	20240110	125800	4398512500	295000	295000	295000	294500	14
507	20240110	125700	4394387000	294500	294500	295000	294000	50
508	20240110	125600	4379663000	294500	294500	294500	294000	85
509	20240110	125500	4354631000	294000	294000	294000	293500	56
510	20240110	125400	4338169000	293500	293500	294000	293500	18
511	20240110	125300	4332882000	294000	294000	294000	294000	14
512	20240110	125200	4328766000	293500	294000	294000	293500	29
513	20240110	125100	4320251000	294000	294500	294500	293500	4
514	20240110	125000	4319075000	293500	294000	294500	293500	78
515	20240110	124900	4296142000	294500	294500	294500	294500	8
516	20240110	124800	4293786000	294000	294000	294500	294000	21
517	20240110	124700	4287611000	294500	293500	294500	293500	37
518	20240110	124600	4276736500	294000	294000	294000	294000	2
519	20240110	124500	4276148500	293500	294000	294500	293500	39
520	20240110	124400	4264687500	294500	294000	294500	293500	21
521	20240110	124300	4258509500	293500	294000	294000	293500	13
522	20240110	124200	4254689000	294500	293500	294500	293500	20
523	20240110	124100	4248806500	293500	294000	294500	293500	16
524	20240110	124000	4244100500	294000	294000	294000	294000	51
525	20240110	123900	4229106500	294000	294000	294000	293500	14
526	20240110	123800	4224991000	294000	294000	294500	293500	29
527	20240110	123700	4216464000	294000	293500	294000	293500	11
528	20240110	123600	4213230500	293500	294000	295000	293500	25
529	20240110	123500	4205875500	294000	294000	294000	294000	22
530	20240110	123400	4199407500	293500	294000	294000	293500	26
531	20240110	123300	4191766000	293500	294000	295000	293500	29
532	20240110	123200	4183236000	294500	295000	295000	294000	10
533	20240110	123100	4180294500	294000	294000	294500	294000	19
534	20240110	123000	4174706000	295000	295000	295000	295000	5
535	20240110	122900	4173231000	294500	294500	294500	294000	12
536	20240110	122800	4169699000	294000	293500	294500	293500	15
537	20240110	122700	4165287500	293500	294000	294000	293500	19
538	20240110	122600	4159703000	294000	294000	294500	294000	25
539	20240110	122500	4152347000	294000	294000	294500	294000	4
540	20240110	122400	4151170500	294500	294000	294500	294000	10
541	20240110	122300	4148230000	294000	294000	294000	294000	89
542	20240110	122200	4122064000	294000	294500	294500	294000	51
543	20240110	122100	4107064000	294000	294000	294500	294000	28
544	20240110	122000	4098827000	294500	294500	294500	294500	75
545	20240110	121900	4076739500	294500	294000	294500	294000	14
546	20240110	121800	4072620000	294500	294500	294500	294500	25
547	20240110	121700	4065257500	294000	294000	294000	294000	22
548	20240110	121600	4058789500	294000	293500	294500	293500	14
549	20240110	121500	4054673000	293000	293500	294000	293000	9
550	20240110	121400	4052030500	293500	293500	293500	293500	9
551	20240110	121300	4049389000	294000	293000	294000	293000	18
552	20240110	121200	4044103000	293000	293000	293000	292500	22
553	20240110	121100	4037658500	293000	293500	294000	293000	299
554	20240110	121000	3949989000	294000	294000	294000	293500	18
555	20240110	120900	3944699500	293500	294500	294500	293500	47
556	20240110	120800	3930880000	294000	294500	294500	294000	45
557	20240110	120700	3917640500	294500	294500	294500	294500	22
558	20240110	120600	3911161500	294500	295000	295000	294500	12
559	20240110	120500	3907623500	295000	294500	295000	294500	21
560	20240110	120400	3901432000	295000	294000	295000	294000	10
561	20240110	120300	3898484000	295000	295000	295000	294000	22
562	20240110	120200	3891998000	294500	294500	295000	294500	24
563	20240110	120100	3884926000	294500	295000	295000	294500	15
564	20240110	120000	3880503500	295000	294500	295000	294500	26
565	20240110	115900	3872838000	295000	295000	295000	295000	7
566	20240110	115800	3870773000	294500	295000	295000	294500	23
567	20240110	115700	3863991000	295000	295000	295000	295000	26
568	20240110	115600	3856321000	294500	295000	295000	294500	9
569	20240110	115500	3853667500	294500	294500	295000	294500	30
570	20240110	115400	3844824000	294500	294500	295000	294500	7
571	20240110	115300	3842761000	295000	294500	295000	294500	23
572	20240110	115200	3835980500	295000	294000	295000	294000	16
573	20240110	115100	3831270500	294500	293500	294500	293500	116
574	20240110	115000	3797168000	294000	293500	294000	293500	3
575	20240110	114900	3796287000	293500	293500	294000	293500	17
576	20240110	114800	3791292500	293500	293500	293500	293500	28
577	20240110	114700	3783074500	294000	293500	294000	293500	14
578	20240110	114600	3778960000	294000	294000	294000	293500	12
579	20240110	114500	3775436500	293500	293500	293500	293500	13
580	20240110	114400	3771621000	294000	293500	294000	293500	20
581	20240110	114300	3765746000	294000	294000	294000	294000	3
582	20240110	114200	3764864000	294000	294000	294000	293500	14
583	20240110	114100	3760750000	293500	293500	294000	293500	28
584	20240110	114000	3752531500	294000	294000	294000	294000	1
585	20240110	113900	3752237500	294000	293500	294000	293500	19
586	20240110	113800	3746655500	294000	294000	294000	294000	43
587	20240110	113700	3734013500	294500	294000	294500	294000	9
588	20240110	113600	3731365000	294000	294000	294000	294000	15
589	20240110	113500	3726955000	293500	293500	294000	293500	89
590	20240110	113400	3700832000	294500	294000	294500	294000	20
591	20240110	113300	3694943500	295000	295000	295000	295000	1
592	20240110	113200	3694648500	294500	294000	294500	294000	23
593	20240110	113100	3687880000	294500	294000	295000	293500	125
594	20240110	113000	3651108000	293500	294000	294000	293500	5
595	20240110	112900	3649640000	294000	294000	294000	293500	15
596	20240110	112800	3645233500	293500	294000	294000	293500	29
597	20240110	112700	3636713000	293500	293500	294000	293500	70
598	20240110	112600	3616167500	293500	294000	294000	293500	20
599	20240110	112500	3610288500	294000	293500	294000	293500	19
600	20240110	112400	3604708000	294000	294000	294000	294000	10
601	20240110	112300	3601768000	293500	293500	294000	293500	14
602	20240110	112200	3597654500	293500	293500	294000	293500	19
603	20240110	112100	3592077000	293500	294000	294000	293500	67
604	20240110	112000	3572380500	294500	294000	294500	294000	32
605	20240110	111900	3562967500	294500	294000	294500	294000	116
606	20240110	111800	3528859500	293500	293500	294000	293500	26
607	20240110	111700	3521224000	293500	294000	294000	293500	16
608	20240110	111600	3516521500	293500	293500	293500	293500	4
609	20240110	111500	3515347500	294000	293500	294000	293500	21
610	20240110	111400	3509179000	293500	293500	294000	293500	38
611	20240110	111300	3498024500	293500	294000	294000	293500	28
612	20240110	111200	3489796500	294000	295000	295500	294000	370
613	20240110	111100	3380813500	294500	294500	295000	294500	45
614	20240110	111000	3367554500	295000	295000	295000	295000	27
615	20240110	110900	3359589500	294500	295000	295000	294500	8
616	20240110	110800	3357231500	294500	295000	295000	294500	20
617	20240110	110700	3351338000	295000	294000	295000	294000	22
618	20240110	110600	3344862000	294000	294500	294500	294000	12
619	20240110	110500	3341329500	294500	295000	295000	294500	22
620	20240110	110400	3334845000	294500	295000	295000	294500	5
621	20240110	110300	3333372000	294500	294500	294500	294500	25
622	20240110	110200	3326009500	294500	295000	295000	294500	15
623	20240110	110100	3321586000	294500	294500	295000	294500	27
624	20240110	110000	3313633500	294500	295000	295000	294500	17
625	20240110	105900	3308622500	295000	294500	295000	294500	28
626	20240110	105800	3300372500	294500	294500	294500	294500	8
627	20240110	105700	3298016500	294000	294000	294500	294000	30
628	20240110	105600	3289184000	294000	294000	294000	294000	16
629	20240110	105500	3284480000	294000	294000	294500	294000	115
630	20240110	105400	3250664500	294500	294000	294500	293500	60
631	20240110	105300	3233023000	293500	293500	294500	293500	114
632	20240110	105200	3199552000	294500	295000	295000	293000	21
633	20240110	105100	3193368000	294500	294500	294500	294000	124
634	20240110	105000	3156855000	294500	293000	294500	293000	123
635	20240110	104900	3120768000	292500	293000	293000	292500	20
636	20240110	104800	3114910000	292500	293500	293500	292500	100
637	20240110	104700	3085588000	293500	293500	294000	293500	82
638	20240110	104600	3061519500	294000	293500	294000	293500	29
639	20240110	104500	3052999000	294000	293500	294000	293500	42
640	20240110	104400	3040659000	294000	294000	294000	294000	11
641	20240110	104300	3037425000	294000	293500	294000	293500	47
642	20240110	104200	3023626000	293500	293000	293500	292000	38
643	20240110	104100	3012501000	293500	294500	294500	293500	231
644	20240110	104000	2944585000	294500	294000	294500	294000	18
645	20240110	103900	2939288000	294500	294500	294500	294000	17
646	20240110	103800	2934282500	294500	294000	294500	294000	13
647	20240110	103700	2930456000	294500	294000	294500	294000	77
648	20240110	103600	2907812500	293500	293500	294000	293500	20
649	20240110	103500	2901939000	293500	293500	294000	293500	18
650	20240110	103400	2896651000	293500	293500	293500	293500	9
651	20240110	103300	2894009500	294000	293500	294000	292500	52
652	20240110	103200	2878750500	293500	292500	293500	292500	189
653	20240110	103100	2823460500	292500	292500	292500	292000	50
654	20240110	103000	2808849000	292500	292500	292500	292000	47
655	20240110	102900	2795104500	292000	292500	292500	292000	10
656	20240110	102800	2792181000	292500	292000	292500	292000	30
657	20240110	102700	2783415500	292000	292500	292500	292000	44
658	20240110	102600	2770566000	292000	292000	292000	292000	9
659	20240110	102500	2767938000	292500	292500	292500	292000	19
660	20240110	102400	2762385500	292000	292000	292500	292000	14
661	20240110	102300	2758295000	292000	292000	292500	292000	20
662	20240110	102200	2752448000	292000	292000	292000	292000	9
663	20240110	102100	2749820000	292500	292500	292500	292000	24
664	20240110	102000	2742809000	292000	291500	293500	291500	153
665	20240110	101900	2698075500	291500	292000	292000	291500	81
666	20240110	101800	2674431000	292500	292000	292500	292000	23
667	20240110	101700	2667714500	292000	292500	292500	292000	130
668	20240110	101600	2629696500	293000	292500	293000	292500	15
669	20240110	101500	2625308000	292500	293500	293500	292500	388
670	20240110	101400	2511620500	293500	293500	293500	293000	27
671	20240110	101300	2503700000	293500	293000	293500	293000	43
672	20240110	101200	2491080500	293500	293000	293500	293000	29
673	20240110	101100	2482573000	293500	294000	294000	293500	79
674	20240110	101000	2459381500	294000	295000	295000	294000	28
675	20240110	100900	2451136500	295000	294500	295000	294500	11
676	20240110	100800	2447893000	294500	294500	295000	294000	39
677	20240110	100700	2436411500	294500	294500	295000	294500	18
678	20240110	100600	2431106000	295000	295000	295000	295000	2
679	20240110	100500	2430516000	295000	295500	295500	295000	149
680	20240110	100400	2386501500	295000	294000	295000	294000	117
681	20240110	100300	2352007500	294000	294000	294000	294000	10
682	20240110	100200	2349067500	294000	294000	294500	294000	21
683	20240110	100100	2342893000	293500	294000	294000	293500	73
684	20240110	100000	2321452000	294500	294000	294500	294000	17
685	20240110	095900	2316452000	294000	293500	294500	293500	14
686	20240110	095800	2312340000	295000	294000	295000	293500	61
687	20240110	095700	2294398500	294500	294000	294500	294000	43
688	20240110	095600	2281738500	294000	294000	294500	294000	184
689	20240110	095500	2227626500	294000	294000	294000	293500	116
690	20240110	095400	2193528500	293500	294000	294000	293500	28
691	20240110	095300	2185303000	294500	293500	295000	293500	23
692	20240110	095200	2178536500	293500	293000	293500	293000	8
693	20240110	095100	2176192000	295000	293500	295000	293000	447
694	20240110	095000	2044956000	293500	293500	293500	293500	24
695	20240110	094900	2037912000	293500	293500	293500	293000	19
696	20240110	094800	2032340500	293500	293500	294000	293500	22
697	20240110	094700	2025877500	293500	293500	294000	293500	10
698	20240110	094600	2022941000	293500	293500	294500	293000	36
699	20240110	094500	2012371000	293000	293000	293500	293000	24
700	20240110	094400	2005338500	294500	293000	295000	292500	85
701	20240110	094300	1980383000	292000	294500	295000	292000	54
702	20240110	094200	1964580500	291500	293000	295500	289500	2636
703	20240110	094100	1198910500	293000	293000	293500	292500	139
704	20240110	094000	1158188000	293500	293500	294000	293000	71
705	20240110	093900	1137355500	294000	294000	294000	293500	52
706	20240110	093800	1122072000	294000	294000	294500	294000	21
707	20240110	093700	1115893500	294000	294000	294000	294000	31
708	20240110	093600	1106779500	294000	294500	295000	294000	66
709	20240110	093500	1087356500	294000	294000	294500	294000	26
710	20240110	093400	1079708000	294000	294000	294000	294000	8
711	20240110	093300	1077356000	294000	294500	295000	294000	26
712	20240110	093200	1069690500	294500	294000	294500	294000	30
713	20240110	093100	1060868500	294000	295000	295000	294000	46
714	20240110	093000	1047328000	295000	295500	295500	295000	111
715	20240110	092900	1014558500	295500	296000	296000	295500	23
716	20240110	092800	1007759000	295500	295500	295500	295500	33
717	20240110	092700	998007500	296000	297000	297000	296000	122
718	20240110	092600	961872000	297000	296500	297000	296500	90
719	20240110	092500	935157000	296500	295500	297000	295500	238
720	20240110	092400	864668000	295000	295500	295500	295000	21
721	20240110	092300	858465000	295500	295000	295500	294000	172
722	20240110	092200	807730500	295000	295500	295500	295000	18
723	20240110	092100	802414500	295500	295500	295500	295000	49
724	20240110	092000	787944000	295500	294500	295500	294500	63
725	20240110	091900	769356000	295000	294500	295000	294000	199
726	20240110	091800	710731000	294500	293500	294500	293000	49
727	20240110	091700	696331500	293500	293500	293500	293500	48
728	20240110	091600	682243500	293500	293500	293500	293500	43
729	20240110	091500	669623000	293500	291500	293500	291500	339
730	20240110	091400	570508500	291500	291500	292000	291500	48
731	20240110	091300	556514000	291500	291500	292000	291000	105
732	20240110	091200	525926500	291500	292000	292000	290500	43
733	20240110	091100	513395000	290500	292000	292000	290500	209
734	20240110	091000	452604000	292500	292500	293500	290500	254
735	20240110	090900	378474000	292500	294000	294000	292500	207
736	20240110	090800	317753500	295000	295500	295500	294000	75
737	20240110	090700	295649000	295500	294500	295500	294000	70
738	20240110	090600	275010500	294500	295000	295500	294500	111
739	20240110	090500	242278500	295000	295500	296000	294500	155
740	20240110	090400	196536500	295500	295000	295500	295000	132
741	20240110	090300	157567000	295000	294000	295000	294000	125
742	20240110	090200	120761500	294000	293500	294000	293500	26
743	20240110	090100	113121500	294500	293500	294500	293500	25
744	20240110	090000	105772500	292500	293000	293500	292500	348