KissMeData/357780/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	212200	4873842000	294500	294500	294500	294500	860
3	20240115	212100	4873842000	294500	294500	294500	294500	0
4	20240115	212000	4873842000	294500	294500	294500	294500	0
5	20240115	211900	4873842000	294500	294500	294500	294500	0
6	20240115	211800	4873842000	294500	294500	294500	294500	0
7	20240115	211700	4873842000	294500	294500	294500	294500	0
8	20240115	211600	4873842000	294500	294500	294500	294500	0
9	20240115	211500	4873842000	294500	294500	294500	294500	0
10	20240115	211400	4873842000	294500	294500	294500	294500	0
11	20240115	211300	4873842000	294500	294500	294500	294500	0
12	20240115	211200	4873842000	294500	294500	294500	294500	0
13	20240115	211100	4873842000	294500	294500	294500	294500	0
14	20240115	211000	4873842000	294500	294500	294500	294500	0
15	20240115	210900	4873842000	294500	294500	294500	294500	0
16	20240115	210800	4873842000	294500	294500	294500	294500	0
17	20240115	210700	4873842000	294500	294500	294500	294500	0
18	20240115	210600	4873842000	294500	294500	294500	294500	0
19	20240115	210500	4873842000	294500	294500	294500	294500	0
20	20240115	210400	4873842000	294500	294500	294500	294500	0
21	20240115	210300	4873842000	294500	294500	294500	294500	0
22	20240115	210200	4873842000	294500	294500	294500	294500	0
23	20240115	210100	4873842000	294500	294500	294500	294500	0
24	20240115	210000	4873842000	294500	294500	294500	294500	0
25	20240115	205900	4873842000	294500	294500	294500	294500	0
26	20240115	205800	4873842000	294500	294500	294500	294500	0
27	20240115	205700	4873842000	294500	294500	294500	294500	0
28	20240115	205600	4873842000	294500	294500	294500	294500	0
29	20240115	205500	4873842000	294500	294500	294500	294500	0
30	20240115	205400	4873842000	294500	294500	294500	294500	0
31	20240115	205300	4873842000	294500	294500	294500	294500	0
32	20240115	205200	4873842000	294500	294500	294500	294500	860
33	20240115	205100	4873842000	294500	294500	294500	294500	0
34	20240115	205000	4873842000	294500	294500	294500	294500	0
35	20240115	204900	4873842000	294500	294500	294500	294500	0
36	20240115	204800	4873842000	294500	294500	294500	294500	0
37	20240115	204700	4873842000	294500	294500	294500	294500	0
38	20240115	204600	4873842000	294500	294500	294500	294500	0
39	20240115	204500	4873842000	294500	294500	294500	294500	0
40	20240115	204400	4873842000	294500	294500	294500	294500	0
41	20240115	204300	4873842000	294500	294500	294500	294500	0
42	20240115	204200	4873842000	294500	294500	294500	294500	0
43	20240115	204100	4873842000	294500	294500	294500	294500	0
44	20240115	204000	4873842000	294500	294500	294500	294500	0
45	20240115	203900	4873842000	294500	294500	294500	294500	0
46	20240115	203800	4873842000	294500	294500	294500	294500	0
47	20240115	203700	4873842000	294500	294500	294500	294500	0
48	20240115	203600	4873842000	294500	294500	294500	294500	0
49	20240115	203500	4873842000	294500	294500	294500	294500	0
50	20240115	203400	4873842000	294500	294500	294500	294500	0
51	20240115	203300	4873842000	294500	294500	294500	294500	0
52	20240115	203200	4873842000	294500	294500	294500	294500	0
53	20240115	203100	4873842000	294500	294500	294500	294500	0
54	20240115	203000	4873842000	294500	294500	294500	294500	0
55	20240115	202900	4873842000	294500	294500	294500	294500	0
56	20240115	202800	4873842000	294500	294500	294500	294500	0
57	20240115	202700	4873842000	294500	294500	294500	294500	0
58	20240115	202600	4873842000	294500	294500	294500	294500	0
59	20240115	202500	4873842000	294500	294500	294500	294500	0
60	20240115	202400	4873842000	294500	294500	294500	294500	0
61	20240115	202300	4873842000	294500	294500	294500	294500	0
62	20240115	202200	4873842000	294500	294500	294500	294500	860
63	20240115	202100	4873842000	294500	294500	294500	294500	0
64	20240115	202000	4873842000	294500	294500	294500	294500	0
65	20240115	201900	4873842000	294500	294500	294500	294500	0
66	20240115	201800	4873842000	294500	294500	294500	294500	0
67	20240115	201700	4873842000	294500	294500	294500	294500	0
68	20240115	201600	4873842000	294500	294500	294500	294500	0
69	20240115	201500	4873842000	294500	294500	294500	294500	0
70	20240115	201400	4873842000	294500	294500	294500	294500	0
71	20240115	201300	4873842000	294500	294500	294500	294500	0
72	20240115	201200	4873842000	294500	294500	294500	294500	0
73	20240115	201100	4873842000	294500	294500	294500	294500	0
74	20240115	201000	4873842000	294500	294500	294500	294500	0
75	20240115	200900	4873842000	294500	294500	294500	294500	0
76	20240115	200800	4873842000	294500	294500	294500	294500	0
77	20240115	200700	4873842000	294500	294500	294500	294500	0
78	20240115	200600	4873842000	294500	294500	294500	294500	0
79	20240115	200500	4873842000	294500	294500	294500	294500	0
80	20240115	200400	4873842000	294500	294500	294500	294500	0
81	20240115	200300	4873842000	294500	294500	294500	294500	0
82	20240115	200200	4873842000	294500	294500	294500	294500	0
83	20240115	200100	4873842000	294500	294500	294500	294500	0
84	20240115	200000	4873842000	294500	294500	294500	294500	0
85	20240115	195900	4873842000	294500	294500	294500	294500	0
86	20240115	195800	4873842000	294500	294500	294500	294500	0
87	20240115	195700	4873842000	294500	294500	294500	294500	0
88	20240115	195600	4873842000	294500	294500	294500	294500	0
89	20240115	195500	4873842000	294500	294500	294500	294500	0
90	20240115	195400	4873842000	294500	294500	294500	294500	0
91	20240115	195300	4873842000	294500	294500	294500	294500	0
92	20240115	195200	4873842000	294500	294500	294500	294500	860
93	20240115	195100	4873842000	294500	294500	294500	294500	0
94	20240115	195000	4873842000	294500	294500	294500	294500	0
95	20240115	194900	4873842000	294500	294500	294500	294500	0
96	20240115	194800	4873842000	294500	294500	294500	294500	0
97	20240115	194700	4873842000	294500	294500	294500	294500	0
98	20240115	194600	4873842000	294500	294500	294500	294500	0
99	20240115	194500	4873842000	294500	294500	294500	294500	0
100	20240115	194400	4873842000	294500	294500	294500	294500	0
101	20240115	194300	4873842000	294500	294500	294500	294500	0
102	20240115	194200	4873842000	294500	294500	294500	294500	0
103	20240115	194100	4873842000	294500	294500	294500	294500	0
104	20240115	194000	4873842000	294500	294500	294500	294500	0
105	20240115	193900	4873842000	294500	294500	294500	294500	0
106	20240115	193800	4873842000	294500	294500	294500	294500	0
107	20240115	193700	4873842000	294500	294500	294500	294500	0
108	20240115	193600	4873842000	294500	294500	294500	294500	0
109	20240115	193500	4873842000	294500	294500	294500	294500	0
110	20240115	193400	4873842000	294500	294500	294500	294500	0
111	20240115	193300	4873842000	294500	294500	294500	294500	0
112	20240115	193200	4873842000	294500	294500	294500	294500	0
113	20240115	193100	4873842000	294500	294500	294500	294500	0
114	20240115	193000	4873842000	294500	294500	294500	294500	0
115	20240115	192900	4873842000	294500	294500	294500	294500	0
116	20240115	192800	4873842000	294500	294500	294500	294500	0
117	20240115	192700	4873842000	294500	294500	294500	294500	0
118	20240115	192600	4873842000	294500	294500	294500	294500	0
119	20240115	192500	4873842000	294500	294500	294500	294500	0
120	20240115	192400	4873842000	294500	294500	294500	294500	0
121	20240115	192300	4873842000	294500	294500	294500	294500	0
122	20240115	192200	4873842000	294500	294500	294500	294500	860
123	20240115	192100	4873842000	294500	294500	294500	294500	0
124	20240115	192000	4873842000	294500	294500	294500	294500	0
125	20240115	191900	4873842000	294500	294500	294500	294500	0
126	20240115	191800	4873842000	294500	294500	294500	294500	0
127	20240115	191700	4873842000	294500	294500	294500	294500	0
128	20240115	191600	4873842000	294500	294500	294500	294500	0
129	20240115	191500	4873842000	294500	294500	294500	294500	0
130	20240115	191400	4873842000	294500	294500	294500	294500	0
131	20240115	191300	4873842000	294500	294500	294500	294500	0
132	20240115	191200	4873842000	294500	294500	294500	294500	0
133	20240115	191100	4873842000	294500	294500	294500	294500	0
134	20240115	191000	4873842000	294500	294500	294500	294500	0
135	20240115	190900	4873842000	294500	294500	294500	294500	0
136	20240115	190800	4873842000	294500	294500	294500	294500	0
137	20240115	190700	4873842000	294500	294500	294500	294500	0
138	20240115	190600	4873842000	294500	294500	294500	294500	0
139	20240115	190500	4873842000	294500	294500	294500	294500	0
140	20240115	190400	4873842000	294500	294500	294500	294500	0
141	20240115	190300	4873842000	294500	294500	294500	294500	0
142	20240115	190200	4873842000	294500	294500	294500	294500	0
143	20240115	190100	4873842000	294500	294500	294500	294500	0
144	20240115	190000	4873842000	294500	294500	294500	294500	0
145	20240115	185900	4873842000	294500	294500	294500	294500	0
146	20240115	185800	4873842000	294500	294500	294500	294500	0
147	20240115	185700	4873842000	294500	294500	294500	294500	0
148	20240115	185600	4873842000	294500	294500	294500	294500	0
149	20240115	185500	4873842000	294500	294500	294500	294500	0
150	20240115	185400	4873842000	294500	294500	294500	294500	0
151	20240115	185300	4873842000	294500	294500	294500	294500	0
152	20240115	185200	4873842000	294500	294500	294500	294500	860
153	20240115	185100	4873842000	294500	294500	294500	294500	0
154	20240115	185000	4873842000	294500	294500	294500	294500	0
155	20240115	184900	4873842000	294500	294500	294500	294500	0
156	20240115	184800	4873842000	294500	294500	294500	294500	0
157	20240115	184700	4873842000	294500	294500	294500	294500	0
158	20240115	184600	4873842000	294500	294500	294500	294500	0
159	20240115	184500	4873842000	294500	294500	294500	294500	0
160	20240115	184400	4873842000	294500	294500	294500	294500	0
161	20240115	184300	4873842000	294500	294500	294500	294500	0
162	20240115	184200	4873842000	294500	294500	294500	294500	0
163	20240115	184100	4873842000	294500	294500	294500	294500	0
164	20240115	184000	4873842000	294500	294500	294500	294500	0
165	20240115	183900	4873842000	294500	294500	294500	294500	0
166	20240115	183800	4873842000	294500	294500	294500	294500	0
167	20240115	183700	4873842000	294500	294500	294500	294500	0
168	20240115	183600	4873842000	294500	294500	294500	294500	0
169	20240115	183500	4873842000	294500	294500	294500	294500	0
170	20240115	183400	4873842000	294500	294500	294500	294500	0
171	20240115	183300	4873842000	294500	294500	294500	294500	0
172	20240115	183200	4873842000	294500	294500	294500	294500	0
173	20240115	183100	4873842000	294500	294500	294500	294500	0
174	20240115	183000	4873842000	294500	294500	294500	294500	0
175	20240115	182900	4873842000	294500	294500	294500	294500	0
176	20240115	182800	4873842000	294500	294500	294500	294500	0
177	20240115	182700	4873842000	294500	294500	294500	294500	0
178	20240115	182600	4873842000	294500	294500	294500	294500	0
179	20240115	182500	4873842000	294500	294500	294500	294500	0
180	20240115	182400	4873842000	294500	294500	294500	294500	0
181	20240115	182300	4873842000	294500	294500	294500	294500	0
182	20240115	182200	4873842000	294500	294500	294500	294500	860
183	20240115	182100	4873842000	294500	294500	294500	294500	0
184	20240115	182000	4873842000	294500	294500	294500	294500	0
185	20240115	181900	4873842000	294500	294500	294500	294500	0
186	20240115	181800	4873842000	294500	294500	294500	294500	0
187	20240115	181700	4873842000	294500	294500	294500	294500	0
188	20240115	181600	4873842000	294500	294500	294500	294500	0
189	20240115	181500	4873842000	294500	294500	294500	294500	0
190	20240115	181400	4873842000	294500	294500	294500	294500	0
191	20240115	181300	4873842000	294500	294500	294500	294500	0
192	20240115	181200	4873842000	294500	294500	294500	294500	0
193	20240115	181100	4873842000	294500	294500	294500	294500	0
194	20240115	181000	4873842000	294500	294500	294500	294500	0
195	20240115	180900	4873842000	294500	294500	294500	294500	0
196	20240115	180800	4873842000	294500	294500	294500	294500	0
197	20240115	180700	4873842000	294500	294500	294500	294500	0
198	20240115	180600	4873842000	294500	294500	294500	294500	0
199	20240115	180500	4873842000	294500	294500	294500	294500	0
200	20240115	180400	4873842000	294500	294500	294500	294500	0
201	20240115	180300	4873842000	294500	294500	294500	294500	0
202	20240115	180200	4873842000	294500	294500	294500	294500	0
203	20240115	180100	4873842000	294500	294500	294500	294500	0
204	20240115	180000	4873842000	294500	294500	294500	294500	0
205	20240115	175900	4873842000	294500	294500	294500	294500	0
206	20240115	175800	4873842000	294500	294500	294500	294500	0
207	20240115	175700	4873842000	294500	294500	294500	294500	0
208	20240115	175600	4873842000	294500	294500	294500	294500	0
209	20240115	175500	4873842000	294500	294500	294500	294500	0
210	20240115	175400	4873842000	294500	294500	294500	294500	0
211	20240115	175300	4873842000	294500	294500	294500	294500	0
212	20240115	175200	4873842000	294500	294500	294500	294500	860
213	20240115	175100	4873842000	294500	294500	294500	294500	0
214	20240115	175000	4873842000	294500	294500	294500	294500	0
215	20240115	174900	4873842000	294500	294500	294500	294500	0
216	20240115	174800	4873842000	294500	294500	294500	294500	0
217	20240115	174700	4873842000	294500	294500	294500	294500	0
218	20240115	174600	4873842000	294500	294500	294500	294500	0
219	20240115	174500	4873842000	294500	294500	294500	294500	0
220	20240115	174400	4873842000	294500	294500	294500	294500	0
221	20240115	174300	4873842000	294500	294500	294500	294500	0
222	20240115	174200	4873842000	294500	294500	294500	294500	0
223	20240115	174100	4873842000	294500	294500	294500	294500	0
224	20240115	174000	4873842000	294500	294500	294500	294500	0
225	20240115	173900	4873842000	294500	294500	294500	294500	0
226	20240115	173800	4873842000	294500	294500	294500	294500	0
227	20240115	173700	4873842000	294500	294500	294500	294500	0
228	20240115	173600	4873842000	294500	294500	294500	294500	0
229	20240115	173500	4873842000	294500	294500	294500	294500	0
230	20240115	173400	4873842000	294500	294500	294500	294500	0
231	20240115	173300	4873842000	294500	294500	294500	294500	0
232	20240115	173200	4873842000	294500	294500	294500	294500	0
233	20240115	173100	4873842000	294500	294500	294500	294500	0
234	20240115	173000	4873842000	294500	294500	294500	294500	0
235	20240115	172900	4873842000	294500	294500	294500	294500	0
236	20240115	172800	4873842000	294500	294500	294500	294500	0
237	20240115	172700	4873842000	294500	294500	294500	294500	0
238	20240115	172600	4873842000	294500	294500	294500	294500	0
239	20240115	172500	4873842000	294500	294500	294500	294500	0
240	20240115	172400	4873842000	294500	294500	294500	294500	0
241	20240115	172300	4873842000	294500	294500	294500	294500	0
242	20240115	172200	4873842000	294500	294500	294500	294500	860
243	20240115	172100	4873842000	294500	294500	294500	294500	0
244	20240115	172000	4873842000	294500	294500	294500	294500	0
245	20240115	171900	4873842000	294500	294500	294500	294500	0
246	20240115	171800	4873842000	294500	294500	294500	294500	0
247	20240115	171700	4873842000	294500	294500	294500	294500	0
248	20240115	171600	4873842000	294500	294500	294500	294500	0
249	20240115	171500	4873842000	294500	294500	294500	294500	0
250	20240115	171400	4873842000	294500	294500	294500	294500	0
251	20240115	171300	4873842000	294500	294500	294500	294500	0
252	20240115	171200	4873842000	294500	294500	294500	294500	0
253	20240115	171100	4873842000	294500	294500	294500	294500	0
254	20240115	171000	4873842000	294500	294500	294500	294500	0
255	20240115	170900	4873842000	294500	294500	294500	294500	0
256	20240115	170800	4873842000	294500	294500	294500	294500	0
257	20240115	170700	4873842000	294500	294500	294500	294500	0
258	20240115	170600	4873842000	294500	294500	294500	294500	0
259	20240115	170500	4873842000	294500	294500	294500	294500	0
260	20240115	170400	4873842000	294500	294500	294500	294500	0
261	20240115	170300	4873842000	294500	294500	294500	294500	0
262	20240115	170200	4873842000	294500	294500	294500	294500	0
263	20240115	170100	4873842000	294500	294500	294500	294500	0
264	20240115	170000	4873842000	294500	294500	294500	294500	0
265	20240115	165900	4873842000	294500	294500	294500	294500	0
266	20240115	165800	4873842000	294500	294500	294500	294500	0
267	20240115	165700	4873842000	294500	294500	294500	294500	0
268	20240115	165600	4873842000	294500	294500	294500	294500	0
269	20240115	165500	4873842000	294500	294500	294500	294500	0
270	20240115	165400	4873842000	294500	294500	294500	294500	0
271	20240115	165300	4873842000	294500	294500	294500	294500	0
272	20240115	165200	4873842000	294500	294500	294500	294500	860
273	20240115	165100	4873842000	294500	294500	294500	294500	0
274	20240115	165000	4873842000	294500	294500	294500	294500	0
275	20240115	164900	4873842000	294500	294500	294500	294500	0
276	20240115	164800	4873842000	294500	294500	294500	294500	0
277	20240115	164700	4873842000	294500	294500	294500	294500	0
278	20240115	164600	4873842000	294500	294500	294500	294500	0
279	20240115	164500	4873842000	294500	294500	294500	294500	0
280	20240115	164400	4873842000	294500	294500	294500	294500	0
281	20240115	164300	4873842000	294500	294500	294500	294500	0
282	20240115	164200	4873842000	294500	294500	294500	294500	0
283	20240115	164100	4873842000	294500	294500	294500	294500	0
284	20240115	164000	4873842000	294500	294500	294500	294500	0
285	20240115	163900	4873842000	294500	294500	294500	294500	0
286	20240115	163800	4873842000	294500	294500	294500	294500	0
287	20240115	163700	4873842000	294500	294500	294500	294500	0
288	20240115	163600	4873842000	294500	294500	294500	294500	0
289	20240115	163500	4873842000	294500	294500	294500	294500	0
290	20240115	163400	4873842000	294500	294500	294500	294500	0
291	20240115	163300	4873842000	294500	294500	294500	294500	0
292	20240115	163200	4873842000	294500	294500	294500	294500	0
293	20240115	163100	4873842000	294500	294500	294500	294500	0
294	20240115	163000	4873842000	294500	294500	294500	294500	0
295	20240115	162900	4873842000	294500	294500	294500	294500	0
296	20240115	162800	4873842000	294500	294500	294500	294500	0
297	20240115	162700	4873842000	294500	294500	294500	294500	0
298	20240115	162600	4873842000	294500	294500	294500	294500	0
299	20240115	162500	4873842000	294500	294500	294500	294500	0
300	20240115	162400	4873842000	294500	294500	294500	294500	0
301	20240115	162300	4873842000	294500	294500	294500	294500	0
302	20240115	162200	4873842000	294500	294500	294500	294500	860
303	20240115	162100	4873842000	294500	294500	294500	294500	0
304	20240115	162000	4873842000	294500	294500	294500	294500	0
305	20240115	161900	4873842000	294500	294500	294500	294500	0
306	20240115	161800	4873842000	294500	294500	294500	294500	0
307	20240115	161700	4873842000	294500	294500	294500	294500	0
308	20240115	161600	4873842000	294500	294500	294500	294500	0
309	20240115	161500	4873842000	294500	294500	294500	294500	0
310	20240115	161400	4873842000	294500	294500	294500	294500	0
311	20240115	161300	4873842000	294500	294500	294500	294500	0
312	20240115	161200	4873842000	294500	294500	294500	294500	0
313	20240115	161100	4873842000	294500	294500	294500	294500	0
314	20240115	161000	4873842000	294500	294500	294500	294500	0
315	20240115	160900	4873842000	294500	294500	294500	294500	0
316	20240115	160800	4873842000	294500	294500	294500	294500	0
317	20240115	160700	4873842000	294500	294500	294500	294500	0
318	20240115	160600	4873842000	294500	294500	294500	294500	0
319	20240115	160500	4873842000	294500	294500	294500	294500	0
320	20240115	160400	4873842000	294500	294500	294500	294500	0
321	20240115	160300	4873842000	294500	294500	294500	294500	0
322	20240115	160200	4873842000	294500	294500	294500	294500	0
323	20240115	160100	4873842000	294500	294500	294500	294500	0
324	20240115	160000	4873842000	294500	294500	294500	294500	0
325	20240115	155900	4873842000	294500	294500	294500	294500	0
326	20240115	155800	4873842000	294500	294500	294500	294500	0
327	20240115	155700	4873842000	294500	294500	294500	294500	0
328	20240115	155600	4873842000	294500	294500	294500	294500	0
329	20240115	155500	4873842000	294500	294500	294500	294500	0
330	20240115	155400	4873842000	294500	294500	294500	294500	0
331	20240115	155300	4873842000	294500	294500	294500	294500	0
332	20240115	155200	4873842000	294500	294500	294500	294500	860
333	20240115	155100	4873842000	294500	294500	294500	294500	0
334	20240115	155000	4873842000	294500	294500	294500	294500	0
335	20240115	154900	4873842000	294500	294500	294500	294500	0
336	20240115	154800	4873842000	294500	294500	294500	294500	0
337	20240115	154700	4873842000	294500	294500	294500	294500	0
338	20240115	154600	4873842000	294500	294500	294500	294500	0
339	20240115	154500	4873842000	294500	294500	294500	294500	0
340	20240115	154400	4873842000	294500	294500	294500	294500	0
341	20240115	154300	4873842000	294500	294500	294500	294500	0
342	20240115	154200	4873842000	294500	294500	294500	294500	0
343	20240115	154100	4873842000	294500	294500	294500	294500	0
344	20240115	154000	4873842000	294500	294500	294500	294500	0
345	20240115	153900	4873842000	294500	294500	294500	294500	0
346	20240115	153800	4873842000	294500	294500	294500	294500	0
347	20240115	153700	4873842000	294500	294500	294500	294500	0
348	20240115	153600	4873842000	294500	294500	294500	294500	0
349	20240115	153500	4873842000	294500	294500	294500	294500	0
350	20240115	153400	4873842000	294500	294500	294500	294500	0
351	20240115	153300	4873842000	294500	294500	294500	294500	0
352	20240115	153200	4873842000	294500	294500	294500	294500	0
353	20240115	153100	4873842000	294500	294500	294500	294500	0
354	20240115	153000	4873842000	294500	294500	294500	294500	860
355	20240115	152900	4620572000	292000	292000	292000	292000	0
356	20240115	152800	4620572000	292000	292000	292000	292000	0
357	20240115	152700	4620572000	292000	292000	292000	292000	0
358	20240115	152600	4620572000	292000	292000	292000	292000	0
359	20240115	152500	4620572000	292000	292000	292000	292000	0
360	20240115	152400	4620572000	292000	292000	292000	292000	0
361	20240115	152300	4620572000	292000	292000	292000	292000	0
362	20240115	152200	4620572000	292000	292000	292000	292000	0
363	20240115	152100	4620572000	292000	292000	292000	292000	0
364	20240115	152000	4620572000	292000	292000	292000	292000	0
365	20240115	151900	4620572000	292000	293500	293500	292000	189
366	20240115	151800	4565354500	293500	292500	293500	292000	72
367	20240115	151700	4544275500	292500	294000	294000	292500	33
368	20240115	151600	4534606000	294000	292500	294500	292500	47
369	20240115	151500	4520792000	294000	293500	294500	292500	66
370	20240115	151400	4501404500	293500	294500	294500	293000	65
371	20240115	151300	4482269000	294000	293000	294500	293000	33
372	20240115	151200	4472571500	294000	292500	295000	292500	72
373	20240115	151100	4451403000	292500	294000	295500	292500	92
374	20240115	151000	4424297000	294000	295500	295500	294000	111
375	20240115	150900	4391529000	295000	295500	295500	294500	31
376	20240115	150800	4382374500	294500	295500	295500	294000	112
377	20240115	150700	4349327000	295500	294000	296000	293000	565
378	20240115	150600	4182879000	293000	293000	293500	293000	44
379	20240115	150500	4169970000	294000	293500	294000	293000	70
380	20240115	150400	4149426000	293500	293000	293500	293000	46
381	20240115	150300	4135926500	293500	293000	293500	291500	87
382	20240115	150200	4110477000	293500	293000	293500	292000	54
383	20240115	150100	4094649000	292000	292500	293000	292000	92
384	20240115	150000	4067734500	292500	291500	292500	291500	94
385	20240115	145900	4040264500	292000	292500	292500	291500	66
386	20240115	145800	4020979000	291500	291500	292000	291500	247
387	20240115	145700	3948908500	291500	291500	292000	291000	101
388	20240115	145600	3919481000	291500	291000	291500	291000	149
389	20240115	145500	3876112500	291500	292500	293000	291000	376
390	20240115	145400	3766398500	293000	293000	293500	292500	53
391	20240115	145300	3750878000	293000	293500	293500	293000	16
392	20240115	145200	3746188500	293000	293500	293500	292500	34
393	20240115	145100	3736222500	293000	293000	293500	292500	47
394	20240115	145000	3722461500	293000	292500	293500	292500	21
395	20240115	144900	3716309500	292500	292500	293000	292500	36
396	20240115	144800	3705768500	292500	293000	293000	292500	108
397	20240115	144700	3674130500	293000	292500	293500	292500	132
398	20240115	144600	3635454500	293000	293500	293500	293000	42
399	20240115	144500	3623137000	292500	293000	293500	292500	34
400	20240115	144400	3613169000	293000	293000	293500	293000	41
401	20240115	144300	3601145000	293000	293000	293500	292500	41
402	20240115	144200	3589133500	293500	293000	293500	293000	62
403	20240115	144100	3570966000	293500	293000	293500	293000	41
404	20240115	144000	3558940000	293000	293000	293500	293000	43
405	20240115	143900	3546333000	293500	293500	294000	293000	23
406	20240115	143800	3539581000	293500	293500	294000	293000	44
407	20240115	143700	3526666500	293000	293000	293500	293000	28
408	20240115	143600	3518455500	293000	293000	293500	293000	39
409	20240115	143500	3507015500	293000	293000	294000	293000	21
410	20240115	143400	3500853000	293000	293500	293500	293000	46
411	20240115	143300	3487361000	293000	293000	293500	293000	106
412	20240115	143200	3456263500	293000	293000	293500	292500	26
413	20240115	143100	3448642000	293000	293000	293500	292500	32
414	20240115	143000	3439264000	293500	293500	293500	292500	16
415	20240115	142900	3434576500	293500	293000	293500	292500	24
416	20240115	142800	3427544000	292500	293500	293500	292000	134
417	20240115	142700	3388337000	292500	293500	293500	292500	17
418	20240115	142600	3383353500	293500	293000	293500	293000	25
419	20240115	142500	3376022000	293000	292500	293000	292000	41
420	20240115	142400	3364028500	292500	293000	293500	292500	44
421	20240115	142300	3351125500	294000	293000	294000	293000	14
422	20240115	142200	3347019000	293500	293000	294000	292500	61
423	20240115	142100	3329146500	293000	293000	294000	293000	20
424	20240115	142000	3323282000	292500	293500	294000	292500	44
425	20240115	141900	3310374000	293000	293500	294000	292500	45
426	20240115	141800	3297185500	293000	293000	294000	293000	19
427	20240115	141700	3291606000	294000	293500	294000	293000	24
428	20240115	141600	3284569500	292500	293500	294000	292500	33
429	20240115	141500	3274898500	293000	294000	294000	293000	41
430	20240115	141400	3262853000	293500	294000	294000	293000	23
431	20240115	141300	3256105000	293500	293000	293500	292000	43
432	20240115	141200	3243522000	293000	293500	293500	293000	17
433	20240115	141100	3238535500	294000	292500	294000	292000	14
434	20240115	141000	3234436000	293000	292500	294000	292000	61
435	20240115	140900	3216570000	293500	294500	294500	292500	19
436	20240115	140800	3211001000	292000	292500	294000	292000	273
437	20240115	140700	3130835500	293000	293000	293500	292000	45
438	20240115	140600	3117674500	293000	292500	293500	292500	49
439	20240115	140500	3103315000	292000	293000	293500	292000	15
440	20240115	140400	3098919000	293500	293500	293500	292000	46
441	20240115	140300	3085456000	293000	293500	294000	292500	14
442	20240115	140200	3081353000	293500	293500	294000	293000	31
443	20240115	140100	3072256500	293000	293000	293000	292000	49
444	20240115	140000	3057927500	293500	293000	293500	292500	31
445	20240115	135900	3048850000	293000	293000	293500	293000	29
446	20240115	135800	3040346000	293500	293500	293500	292000	61
447	20240115	135700	3022495000	293000	293000	293500	292000	35
448	20240115	135600	3012247000	293000	292500	293500	292500	27
449	20240115	135500	3004336000	293000	293000	293000	292000	67
450	20240115	135400	2984757500	293500	293500	293500	292000	57
451	20240115	135300	2968054500	293500	293000	293500	293000	20
452	20240115	135200	2962191500	293500	293000	293500	292000	80
453	20240115	135100	2938792000	292500	293000	293500	292000	50
454	20240115	135000	2924163000	292500	293000	293000	292500	19
455	20240115	134900	2918603500	292500	293000	293000	291500	113
456	20240115	134800	2885623000	292500	292000	293000	292000	44
457	20240115	134700	2872757500	293000	293000	293000	291500	55
458	20240115	134600	2856707000	292500	293000	293000	291500	162
459	20240115	134500	2809404000	293500	293000	293500	292000	28
460	20240115	134400	2801216500	293000	293000	293500	292500	37
461	20240115	134300	2790373500	292500	293500	293500	292000	127
462	20240115	134200	2753275000	292500	293000	293500	292500	53
463	20240115	134100	2737762000	293000	293000	293500	293000	20
464	20240115	134000	2731899500	293500	293500	293500	292000	171
465	20240115	133900	2681890000	292500	294000	294000	292500	50
466	20240115	133800	2667228500	293500	293000	293500	292500	7
467	20240115	133700	2665177500	293000	293000	294000	292500	164
468	20240115	133600	2617191500	293500	294500	294500	292500	47
469	20240115	133500	2603415500	294500	293500	294500	293500	18
470	20240115	133400	2598128500	293500	294000	294000	293500	30
471	20240115	133300	2589320500	293500	294500	295000	292500	52
472	20240115	133200	2574061500	294500	294000	294500	293500	42
473	20240115	133100	2561710000	293500	293000	294000	293000	12
474	20240115	133000	2558190000	293500	293000	294000	292500	48
475	20240115	132900	2544123000	293500	293500	294000	293000	23
476	20240115	132800	2537367500	293500	293500	294000	293000	43
477	20240115	132700	2524744000	293500	294000	294000	292500	53
478	20240115	132600	2509234500	293000	293500	293500	293000	45
479	20240115	132500	2496042500	294000	293500	294000	293500	16
480	20240115	132400	2491346000	293500	293500	294000	293000	80
481	20240115	132300	2467894000	293500	294000	294000	293500	8
482	20240115	132200	2465543000	293500	293500	294000	293000	29
483	20240115	132100	2457035500	293500	293500	293500	293000	87
484	20240115	132000	2431536000	293500	293000	293500	293000	29
485	20240115	131900	2423034000	293500	293500	293500	293000	23
486	20240115	131800	2416288000	294000	293500	294000	293000	102
487	20240115	131700	2386399500	293000	293000	293500	293000	15
488	20240115	131600	2382003500	293500	293000	293500	293000	25
489	20240115	131500	2374674500	293000	293500	293500	293000	131
490	20240115	131400	2336282000	293500	293500	293500	293000	32
491	20240115	131300	2326892500	293500	294000	294000	293500	4
492	20240115	131200	2325717500	293500	294500	294500	293000	327
493	20240115	131100	2229571000	294500	294500	295000	294500	9
494	20240115	131000	2226919500	295000	294500	295000	294500	17
495	20240115	130900	2221912500	294500	295000	295500	294500	185
496	20240115	130800	2167394500	295000	295500	295500	295000	4
497	20240115	130700	2166213000	295000	295000	295000	295000	76
498	20240115	130600	2143793000	295500	295000	295500	295000	29
499	20240115	130500	2135237500	295000	295500	296000	295000	12
500	20240115	130400	2131690500	295000	295000	295000	295000	35
501	20240115	130300	2121365500	295500	296000	296000	295500	497
502	20240115	130200	1974277000	296000	296500	296500	296000	16
503	20240115	130100	1969538500	296500	296500	296500	296000	41
504	20240115	130000	1957389500	296000	296000	296500	296000	6
505	20240115	125900	1955612000	296500	296500	296500	296500	4
506	20240115	125800	1954426000	296500	296000	296500	296000	90
507	20240115	125700	1927774000	296000	296000	296500	296000	68
508	20240115	125600	1907643500	296000	296000	296000	296000	2
509	20240115	125500	1907051500	296000	296000	296000	295500	4
510	20240115	125400	1905868000	295500	295500	295500	295500	3
511	20240115	125300	1904981500	295500	295000	295500	295000	8
512	20240115	125200	1902621000	294500	294500	294500	294500	3
513	20240115	125100	1901737500	295000	295000	295000	294500	18
514	20240115	125000	1896429500	295000	295000	295000	294500	28
515	20240115	124900	1888182000	294500	295000	295000	294500	51
516	20240115	124800	1873137500	295000	295000	295000	295000	6
517	20240115	124700	1871367500	296000	295500	296000	295000	42
518	20240115	124600	1858961000	295000	295500	296000	295000	13
519	20240115	124500	1855119500	295500	295500	295500	295500	4
520	20240115	124400	1853937500	295500	295500	295500	295500	3
521	20240115	124300	1853051000	296000	295500	296000	295500	4
522	20240115	124200	1851867500	295500	295500	295500	295500	4
523	20240115	124100	1850685500	295500	295500	295500	295500	1
524	20240115	124000	1850390000	296000	296000	296000	296000	2
525	20240115	123900	1849798000	295000	296000	296000	295000	5
526	20240115	123800	1848320500	295500	295000	295500	295000	2
527	20240115	123700	1847730000	295000	295000	295000	295000	0
528	20240115	123600	1847730000	295000	296000	296000	295000	9
529	20240115	123500	1845069000	296000	295500	296000	295500	2
530	20240115	123400	1844477500	296000	296000	296000	295500	17
531	20240115	123300	1839451000	296000	295000	296000	295000	7
532	20240115	123200	1837381500	295500	295500	295500	295000	21
533	20240115	123100	1831179000	295500	295500	295500	295500	24
534	20240115	123000	1824087000	296000	296500	296500	295000	5
535	20240115	122900	1822608500	296500	295000	296500	295000	10
536	20240115	122800	1819647000	295000	295000	295000	295000	1
537	20240115	122700	1819352000	295000	296000	296500	295000	18
538	20240115	122600	1814025000	296000	295000	296000	295000	11
539	20240115	122500	1810773000	294500	295500	295500	294500	6
540	20240115	122400	1809004000	295500	295000	295500	294500	6
541	20240115	122300	1807234500	295500	296000	296000	295500	153
542	20240115	122200	1762022000	295000	295500	296000	295000	158
543	20240115	122100	1715261000	295000	295000	295000	295000	11
544	20240115	122000	1712016000	295000	296000	296000	295000	17
545	20240115	121900	1706992000	295500	295500	295500	295500	2
546	20240115	121800	1706401000	295500	295500	295500	295000	13
547	20240115	121700	1702565000	295000	295000	295000	295000	0
548	20240115	121600	1702565000	295000	295500	295500	295000	6
549	20240115	121500	1700794500	296500	295000	296500	295000	24
550	20240115	121400	1693690000	296500	295500	296500	295500	21
551	20240115	121300	1687467500	295000	295000	295000	295000	1
552	20240115	121200	1687172500	295000	295500	295500	295000	3
553	20240115	121100	1686287000	296000	295000	296000	295000	16
554	20240115	121000	1681553500	295500	295500	295500	295500	1
555	20240115	120900	1681258000	295000	296000	296500	295000	13
556	20240115	120800	1677419000	295000	295500	296000	295000	31
557	20240115	120700	1668254000	295500	295500	295500	295500	0
558	20240115	120600	1668254000	295500	296000	296000	295500	11
559	20240115	120500	1665002500	296000	295500	296000	295500	9
560	20240115	120400	1662340000	295500	295500	295500	295500	1
561	20240115	120300	1662044500	294500	295500	295500	294500	3
562	20240115	120200	1661160000	295500	296000	296000	295500	4
563	20240115	120100	1659976500	296000	296000	296000	295500	5
564	20240115	120000	1658497000	296000	295500	296000	294500	23
565	20240115	115900	1651699500	296000	295000	296000	295000	3
566	20240115	115800	1650813500	295000	295000	295000	295000	3
567	20240115	115700	1649928500	295000	294500	295000	294500	4
568	20240115	115600	1648749500	295000	295000	295000	295000	5
569	20240115	115500	1647274500	294500	294500	294500	294500	2
570	20240115	115400	1646685500	294500	294500	294500	294500	2
571	20240115	115300	1646096500	295500	295000	295500	295000	3
572	20240115	115200	1645211000	295000	295000	295000	294500	6
573	20240115	115100	1643441500	294500	294500	294500	294500	9
574	20240115	115000	1640791000	295000	295000	295000	295000	1
575	20240115	114900	1640496000	294500	295000	295000	294500	5
576	20240115	114800	1639021500	295000	294500	295000	294500	9
577	20240115	114700	1636369500	295000	294500	295000	294500	12
578	20240115	114600	1632834000	294500	295000	295000	294500	5
579	20240115	114500	1631359500	295000	295000	295000	294500	23
580	20240115	114400	1624576000	295000	295000	295000	295000	2
581	20240115	114300	1623986000	294500	295000	295000	294500	4
582	20240115	114200	1622806500	295000	294500	295000	294500	5
583	20240115	114100	1621333000	295000	295000	295000	295000	2
584	20240115	114000	1620743000	295000	295000	295000	294500	11
585	20240115	113900	1617498500	295000	294500	295000	294500	4
586	20240115	113800	1616320000	295000	294500	295000	294500	3
587	20240115	113700	1615435500	294500	295000	295000	294500	4
588	20240115	113600	1614256000	294500	294000	294500	294000	8
589	20240115	113500	1611903000	294000	294000	294000	294000	0
590	20240115	113400	1611903000	294000	294500	294500	294000	5
591	20240115	113300	1610431000	294500	293500	294500	293500	5
592	20240115	113200	1608961000	294000	294000	294000	294000	4
593	20240115	113100	1607785000	293500	294000	294000	293500	3
594	20240115	113000	1606903500	293500	294000	294000	293500	4
595	20240115	112900	1605728000	294000	293500	294000	293500	6
596	20240115	112800	1603964500	294000	293500	294000	293500	3
597	20240115	112700	1603083000	294000	293000	294000	293000	3
598	20240115	112600	1602203000	293500	293500	293500	293500	12
599	20240115	112500	1598681000	293000	293000	293000	293000	0
600	20240115	112400	1598681000	293000	293000	293500	293000	5
601	20240115	112300	1597215000	293000	293000	293000	293000	1
602	20240115	112200	1596922000	293000	293000	293000	293000	28
603	20240115	112100	1588718000	292500	292500	292500	292500	7
604	20240115	112000	1586670500	292500	293000	293000	292500	3
605	20240115	111900	1585792000	292500	292500	293000	292500	27
606	20240115	111800	1577893000	292500	293000	293000	292500	62
607	20240115	111700	1559729500	293000	293000	293000	293000	9
608	20240115	111600	1557092500	293500	293500	293500	293500	1
609	20240115	111500	1556799000	293500	293500	293500	293000	55
610	20240115	111400	1540662500	293500	293500	294000	293500	5
611	20240115	111300	1539194000	294000	294000	294000	294000	9
612	20240115	111200	1536548000	294000	294000	294000	294000	21
613	20240115	111100	1530374000	294000	294500	294500	294000	22
614	20240115	111000	1523896000	295000	295000	295000	294500	4
615	20240115	110900	1522716500	294500	295000	295000	294500	38
616	20240115	110800	1511507000	294500	294500	294500	294500	3
617	20240115	110700	1510623500	295000	295000	295000	295000	2
618	20240115	110600	1510033500	294500	294500	295000	294500	3
619	20240115	110500	1509149500	294000	294000	294000	294000	4
620	20240115	110400	1507973500	294000	294000	294000	294000	1
621	20240115	110300	1507679500	295000	294500	295000	294500	2
622	20240115	110200	1507090000	293000	294500	294500	293000	23
623	20240115	110100	1500330000	294500	295000	295000	294500	6
624	20240115	110000	1498560500	295000	293500	295000	293000	70
625	20240115	105900	1477998000	293000	293500	293500	293000	7
626	20240115	105800	1475945000	293500	293000	293500	293000	53
627	20240115	105700	1460415500	293500	293500	293500	293500	1
628	20240115	105600	1460122000	293000	293000	293500	293000	6
629	20240115	105500	1458363500	293000	293000	293500	293000	14
630	20240115	105400	1454260500	292500	293000	293500	292500	110
631	20240115	105300	1422063500	292500	292500	292500	292500	4
632	20240115	105200	1420893500	293000	293000	293000	293000	65
633	20240115	105100	1401848500	293000	293500	293500	293000	46
634	20240115	105000	1388368500	293500	293500	293500	293000	10
635	20240115	104900	1385435500	293000	293000	293000	293000	3
636	20240115	104800	1384556500	293000	293500	293500	293000	74
637	20240115	104700	1362873000	293000	293500	293500	293000	39
638	20240115	104600	1351443500	293500	293000	293500	293000	42
639	20240115	104500	1339120000	293000	293500	293500	293000	205
640	20240115	104400	1278973000	293000	293000	293000	293000	7
641	20240115	104300	1276922000	293500	294000	294000	293000	105
642	20240115	104200	1246106000	294000	294000	294000	294000	2
643	20240115	104100	1245518000	293500	294000	294500	293500	83
644	20240115	104000	1221097500	294000	294000	294000	293500	35
645	20240115	103900	1210813000	293500	293500	294000	293500	10
646	20240115	103800	1207875500	294000	293500	294000	293500	51
647	20240115	103700	1192906500	293500	294000	294000	293500	16
648	20240115	103600	1188210000	294000	294000	294000	294000	8
649	20240115	103500	1185858000	294500	294000	294500	294000	8
650	20240115	103400	1183504500	294000	294000	294000	294000	3
651	20240115	103300	1182622500	293500	293500	293500	293500	274
652	20240115	103200	1102203500	294000	294000	294000	293500	73
653	20240115	103100	1080749500	294000	294000	294000	294000	2
654	20240115	103000	1080161500	294500	294500	294500	294000	4
655	20240115	102900	1078984000	294000	294000	294000	294000	0
656	20240115	102800	1078984000	294000	294500	294500	294000	145
657	20240115	102700	1036316500	295000	294500	295000	294500	51
658	20240115	102600	1021295000	295000	295000	295000	295000	0
659	20240115	102500	1021295000	295000	295000	295000	294500	111
660	20240115	102400	988581000	295500	295500	295500	295500	6
661	20240115	102300	986808000	295000	295000	295000	295000	19
662	20240115	102200	981203000	295000	295500	295500	295000	6
663	20240115	102100	979432500	295500	296000	296000	295500	37
664	20240115	102000	968497500	295500	295500	295500	295000	75
665	20240115	101900	946337000	295500	296000	296000	295500	103
666	20240115	101800	915870500	296500	297000	297000	296500	310
667	20240115	101700	823954000	297000	297000	297000	297000	4
668	20240115	101600	822766000	296500	296500	298000	296500	4
669	20240115	101500	821578000	296500	296500	296500	296500	13
670	20240115	101400	817723500	296500	296500	296500	296500	1
671	20240115	101300	817427000	297000	297000	297000	297000	5
672	20240115	101200	815942000	297000	297500	297500	297000	56
673	20240115	101100	799291500	298000	297500	298000	297500	4
674	20240115	101000	798100000	298000	298000	298000	298000	19
675	20240115	100900	792438000	298000	298000	298000	297500	7
676	20240115	100800	790352500	297500	297500	297500	297500	6
677	20240115	100700	788567500	297500	297500	298000	297500	8
678	20240115	100600	786184500	297500	297500	297500	297500	1
679	20240115	100500	785887000	298000	298000	298000	297500	16
680	20240115	100400	781119500	298000	298000	298000	298000	6
681	20240115	100300	779331500	297500	297500	297500	297500	13
682	20240115	100200	775464000	297500	297500	297500	297000	3
683	20240115	100100	774572000	297500	297500	297500	297500	5
684	20240115	100000	773084500	297000	297000	297500	297000	15
685	20240115	095900	768629000	297000	297000	297000	297000	5
686	20240115	095800	767144000	297000	297000	297000	297000	1
687	20240115	095700	766847000	296500	297000	297000	296500	19
688	20240115	095600	761207500	296500	297500	297500	296500	98
689	20240115	095500	732106000	297500	297500	297500	297500	0
690	20240115	095400	732106000	297500	297500	297500	297500	4
691	20240115	095300	730916000	297000	297000	297000	297000	1
692	20240115	095200	730619000	297500	297000	297500	297000	6
693	20240115	095100	728835000	297000	298000	298000	297000	11
694	20240115	095000	725562500	297500	297000	297500	297000	27
695	20240115	094900	717530500	297000	297000	297000	297000	1
696	20240115	094800	717233500	297500	297000	297500	297000	38
697	20240115	094700	705947000	296500	297000	297000	296500	11
698	20240115	094600	702680500	297000	296500	297000	296500	3
699	20240115	094500	701790000	297000	297000	297000	297000	5
700	20240115	094400	700305000	296500	296500	296500	296500	2
701	20240115	094300	699712000	296500	296500	296500	296500	2
702	20240115	094200	699119000	297000	296500	297000	296500	23
703	20240115	094100	692298000	296000	296500	296500	296000	2
704	20240115	094000	691705500	296500	296000	296500	296000	2
705	20240115	093900	691113000	296500	296000	296500	296000	24
706	20240115	093800	683998500	296000	296000	296000	296000	1
707	20240115	093700	683702500	296000	296000	296000	296000	4
708	20240115	093600	682518500	296000	296000	296000	296000	68
709	20240115	093500	662390500	296500	296500	296500	296500	2
710	20240115	093400	661797500	296500	296500	296500	296500	108
711	20240115	093300	629775500	296000	296000	296000	296000	1
712	20240115	093200	629479500	295500	295500	295500	295500	3
713	20240115	093100	628593000	296500	296000	296500	295500	213
714	20240115	093000	565562000	296000	296000	296000	296000	11
715	20240115	092900	562306000	296000	296000	296000	296000	19
716	20240115	092800	556682000	296000	296000	296000	296000	10
717	20240115	092700	553722000	296500	296000	296500	296000	5
718	20240115	092600	552240500	296000	296000	296000	296000	1
719	20240115	092500	551944500	296000	297000	297000	296000	52
720	20240115	092400	536529000	297000	297000	297000	297000	0
721	20240115	092300	536529000	297000	297000	297000	297000	12
722	20240115	092200	532965000	297000	297500	297500	297000	15
723	20240115	092100	528509000	297500	298000	298000	297000	47
724	20240115	092000	514527000	298500	299000	299500	298500	13
725	20240115	091900	510644500	299000	299000	299000	298500	7
726	20240115	091800	508552000	299500	298500	299500	298500	32
727	20240115	091700	498977000	298500	298500	298500	298500	33
728	20240115	091600	489126500	297500	298000	298000	297500	56
729	20240115	091500	472458000	298000	297500	299000	297500	141
730	20240115	091400	430442500	297500	297500	298000	296000	95
731	20240115	091300	402226500	297500	297000	297500	296500	169
732	20240115	091200	351998000	297000	296000	297000	296000	31
733	20240115	091100	342805500	296000	295500	296000	295500	5
734	20240115	091000	341326500	295000	295000	295000	295000	2
735	20240115	090900	340736500	294500	294000	294500	294000	28
736	20240115	090800	332493000	295000	294500	295000	294000	77
737	20240115	090700	309789000	294000	294500	294500	294000	63
738	20240115	090600	291245500	294500	294500	294500	293500	176
739	20240115	090500	239583000	294000	294500	294500	293500	327
740	20240115	090400	143428500	294500	294000	295000	294000	130
741	20240115	090300	105092000	294000	295500	295500	294000	114
742	20240115	090200	71501500	295500	296500	296500	295500	76
743	20240115	090100	49023500	297000	297000	298000	296500	119
744	20240115	090000	13662000	297000	297000	297000	297000	46