KissMeData/357780/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	212100	5195755000	292000	292000	292000	292000	751
3	20240116	212000	5195755000	292000	292000	292000	292000	0
4	20240116	211900	5195755000	292000	292000	292000	292000	0
5	20240116	211800	5195755000	292000	292000	292000	292000	0
6	20240116	211700	5195755000	292000	292000	292000	292000	0
7	20240116	211600	5195755000	292000	292000	292000	292000	0
8	20240116	211500	5195755000	292000	292000	292000	292000	0
9	20240116	211400	5195755000	292000	292000	292000	292000	0
10	20240116	211300	5195755000	292000	292000	292000	292000	0
11	20240116	211200	5195755000	292000	292000	292000	292000	0
12	20240116	211100	5195755000	292000	292000	292000	292000	0
13	20240116	211000	5195755000	292000	292000	292000	292000	0
14	20240116	210900	5195755000	292000	292000	292000	292000	0
15	20240116	210800	5195755000	292000	292000	292000	292000	0
16	20240116	210700	5195755000	292000	292000	292000	292000	0
17	20240116	210600	5195755000	292000	292000	292000	292000	0
18	20240116	210500	5195755000	292000	292000	292000	292000	0
19	20240116	210400	5195755000	292000	292000	292000	292000	0
20	20240116	210300	5195755000	292000	292000	292000	292000	0
21	20240116	210200	5195755000	292000	292000	292000	292000	0
22	20240116	210100	5195755000	292000	292000	292000	292000	0
23	20240116	210000	5195755000	292000	292000	292000	292000	0
24	20240116	205900	5195755000	292000	292000	292000	292000	0
25	20240116	205800	5195755000	292000	292000	292000	292000	0
26	20240116	205700	5195755000	292000	292000	292000	292000	0
27	20240116	205600	5195755000	292000	292000	292000	292000	0
28	20240116	205500	5195755000	292000	292000	292000	292000	0
29	20240116	205400	5195755000	292000	292000	292000	292000	0
30	20240116	205300	5195755000	292000	292000	292000	292000	0
31	20240116	205200	5195755000	292000	292000	292000	292000	0
32	20240116	205100	5195755000	292000	292000	292000	292000	751
33	20240116	205000	5195755000	292000	292000	292000	292000	0
34	20240116	204900	5195755000	292000	292000	292000	292000	0
35	20240116	204800	5195755000	292000	292000	292000	292000	0
36	20240116	204700	5195755000	292000	292000	292000	292000	0
37	20240116	204600	5195755000	292000	292000	292000	292000	0
38	20240116	204500	5195755000	292000	292000	292000	292000	0
39	20240116	204400	5195755000	292000	292000	292000	292000	0
40	20240116	204300	5195755000	292000	292000	292000	292000	0
41	20240116	204200	5195755000	292000	292000	292000	292000	0
42	20240116	204100	5195755000	292000	292000	292000	292000	0
43	20240116	204000	5195755000	292000	292000	292000	292000	0
44	20240116	203900	5195755000	292000	292000	292000	292000	0
45	20240116	203800	5195755000	292000	292000	292000	292000	0
46	20240116	203700	5195755000	292000	292000	292000	292000	0
47	20240116	203600	5195755000	292000	292000	292000	292000	0
48	20240116	203500	5195755000	292000	292000	292000	292000	0
49	20240116	203400	5195755000	292000	292000	292000	292000	0
50	20240116	203300	5195755000	292000	292000	292000	292000	0
51	20240116	203200	5195755000	292000	292000	292000	292000	0
52	20240116	203100	5195755000	292000	292000	292000	292000	0
53	20240116	203000	5195755000	292000	292000	292000	292000	0
54	20240116	202900	5195755000	292000	292000	292000	292000	0
55	20240116	202800	5195755000	292000	292000	292000	292000	0
56	20240116	202700	5195755000	292000	292000	292000	292000	0
57	20240116	202600	5195755000	292000	292000	292000	292000	0
58	20240116	202500	5195755000	292000	292000	292000	292000	0
59	20240116	202400	5195755000	292000	292000	292000	292000	0
60	20240116	202300	5195755000	292000	292000	292000	292000	0
61	20240116	202200	5195755000	292000	292000	292000	292000	0
62	20240116	202100	5195755000	292000	292000	292000	292000	751
63	20240116	202000	5195755000	292000	292000	292000	292000	0
64	20240116	201900	5195755000	292000	292000	292000	292000	0
65	20240116	201800	5195755000	292000	292000	292000	292000	0
66	20240116	201700	5195755000	292000	292000	292000	292000	0
67	20240116	201600	5195755000	292000	292000	292000	292000	0
68	20240116	201500	5195755000	292000	292000	292000	292000	0
69	20240116	201400	5195755000	292000	292000	292000	292000	0
70	20240116	201300	5195755000	292000	292000	292000	292000	0
71	20240116	201200	5195755000	292000	292000	292000	292000	0
72	20240116	201100	5195755000	292000	292000	292000	292000	0
73	20240116	201000	5195755000	292000	292000	292000	292000	0
74	20240116	200900	5195755000	292000	292000	292000	292000	0
75	20240116	200800	5195755000	292000	292000	292000	292000	0
76	20240116	200700	5195755000	292000	292000	292000	292000	0
77	20240116	200600	5195755000	292000	292000	292000	292000	0
78	20240116	200500	5195755000	292000	292000	292000	292000	0
79	20240116	200400	5195755000	292000	292000	292000	292000	0
80	20240116	200300	5195755000	292000	292000	292000	292000	0
81	20240116	200200	5195755000	292000	292000	292000	292000	0
82	20240116	200100	5195755000	292000	292000	292000	292000	0
83	20240116	200000	5195755000	292000	292000	292000	292000	0
84	20240116	195900	5195755000	292000	292000	292000	292000	0
85	20240116	195800	5195755000	292000	292000	292000	292000	0
86	20240116	195700	5195755000	292000	292000	292000	292000	0
87	20240116	195600	5195755000	292000	292000	292000	292000	0
88	20240116	195500	5195755000	292000	292000	292000	292000	0
89	20240116	195400	5195755000	292000	292000	292000	292000	0
90	20240116	195300	5195755000	292000	292000	292000	292000	0
91	20240116	195200	5195755000	292000	292000	292000	292000	0
92	20240116	195100	5195755000	292000	292000	292000	292000	751
93	20240116	195000	5195755000	292000	292000	292000	292000	0
94	20240116	194900	5195755000	292000	292000	292000	292000	0
95	20240116	194800	5195755000	292000	292000	292000	292000	0
96	20240116	194700	5195755000	292000	292000	292000	292000	0
97	20240116	194600	5195755000	292000	292000	292000	292000	0
98	20240116	194500	5195755000	292000	292000	292000	292000	0
99	20240116	194400	5195755000	292000	292000	292000	292000	0
100	20240116	194300	5195755000	292000	292000	292000	292000	0
101	20240116	194200	5195755000	292000	292000	292000	292000	0
102	20240116	194100	5195755000	292000	292000	292000	292000	0
103	20240116	194000	5195755000	292000	292000	292000	292000	0
104	20240116	193900	5195755000	292000	292000	292000	292000	0
105	20240116	193800	5195755000	292000	292000	292000	292000	0
106	20240116	193700	5195755000	292000	292000	292000	292000	0
107	20240116	193600	5195755000	292000	292000	292000	292000	0
108	20240116	193500	5195755000	292000	292000	292000	292000	0
109	20240116	193400	5195755000	292000	292000	292000	292000	0
110	20240116	193300	5195755000	292000	292000	292000	292000	0
111	20240116	193200	5195755000	292000	292000	292000	292000	0
112	20240116	193100	5195755000	292000	292000	292000	292000	0
113	20240116	193000	5195755000	292000	292000	292000	292000	0
114	20240116	192900	5195755000	292000	292000	292000	292000	0
115	20240116	192800	5195755000	292000	292000	292000	292000	0
116	20240116	192700	5195755000	292000	292000	292000	292000	0
117	20240116	192600	5195755000	292000	292000	292000	292000	0
118	20240116	192500	5195755000	292000	292000	292000	292000	0
119	20240116	192400	5195755000	292000	292000	292000	292000	0
120	20240116	192300	5195755000	292000	292000	292000	292000	0
121	20240116	192200	5195755000	292000	292000	292000	292000	0
122	20240116	192100	5195755000	292000	292000	292000	292000	751
123	20240116	192000	5195755000	292000	292000	292000	292000	0
124	20240116	191900	5195755000	292000	292000	292000	292000	0
125	20240116	191800	5195755000	292000	292000	292000	292000	0
126	20240116	191700	5195755000	292000	292000	292000	292000	0
127	20240116	191600	5195755000	292000	292000	292000	292000	0
128	20240116	191500	5195755000	292000	292000	292000	292000	0
129	20240116	191400	5195755000	292000	292000	292000	292000	0
130	20240116	191300	5195755000	292000	292000	292000	292000	0
131	20240116	191200	5195755000	292000	292000	292000	292000	0
132	20240116	191100	5195755000	292000	292000	292000	292000	0
133	20240116	191000	5195755000	292000	292000	292000	292000	0
134	20240116	190900	5195755000	292000	292000	292000	292000	0
135	20240116	190800	5195755000	292000	292000	292000	292000	0
136	20240116	190700	5195755000	292000	292000	292000	292000	0
137	20240116	190600	5195755000	292000	292000	292000	292000	0
138	20240116	190500	5195755000	292000	292000	292000	292000	0
139	20240116	190400	5195755000	292000	292000	292000	292000	0
140	20240116	190300	5195755000	292000	292000	292000	292000	0
141	20240116	190200	5195755000	292000	292000	292000	292000	0
142	20240116	190100	5195755000	292000	292000	292000	292000	0
143	20240116	190000	5195755000	292000	292000	292000	292000	0
144	20240116	185900	5195755000	292000	292000	292000	292000	0
145	20240116	185800	5195755000	292000	292000	292000	292000	0
146	20240116	185700	5195755000	292000	292000	292000	292000	0
147	20240116	185600	5195755000	292000	292000	292000	292000	0
148	20240116	185500	5195755000	292000	292000	292000	292000	0
149	20240116	185400	5195755000	292000	292000	292000	292000	0
150	20240116	185300	5195755000	292000	292000	292000	292000	0
151	20240116	185200	5195755000	292000	292000	292000	292000	0
152	20240116	185100	5195755000	292000	292000	292000	292000	751
153	20240116	185000	5195755000	292000	292000	292000	292000	0
154	20240116	184900	5195755000	292000	292000	292000	292000	0
155	20240116	184800	5195755000	292000	292000	292000	292000	0
156	20240116	184700	5195755000	292000	292000	292000	292000	0
157	20240116	184600	5195755000	292000	292000	292000	292000	0
158	20240116	184500	5195755000	292000	292000	292000	292000	0
159	20240116	184400	5195755000	292000	292000	292000	292000	0
160	20240116	184300	5195755000	292000	292000	292000	292000	0
161	20240116	184200	5195755000	292000	292000	292000	292000	0
162	20240116	184100	5195755000	292000	292000	292000	292000	0
163	20240116	184000	5195755000	292000	292000	292000	292000	0
164	20240116	183900	5195755000	292000	292000	292000	292000	0
165	20240116	183800	5195755000	292000	292000	292000	292000	0
166	20240116	183700	5195755000	292000	292000	292000	292000	0
167	20240116	183600	5195755000	292000	292000	292000	292000	0
168	20240116	183500	5195755000	292000	292000	292000	292000	0
169	20240116	183400	5195755000	292000	292000	292000	292000	0
170	20240116	183300	5195755000	292000	292000	292000	292000	0
171	20240116	183200	5195755000	292000	292000	292000	292000	0
172	20240116	183100	5195755000	292000	292000	292000	292000	0
173	20240116	183000	5195755000	292000	292000	292000	292000	0
174	20240116	182900	5195755000	292000	292000	292000	292000	0
175	20240116	182800	5195755000	292000	292000	292000	292000	0
176	20240116	182700	5195755000	292000	292000	292000	292000	0
177	20240116	182600	5195755000	292000	292000	292000	292000	0
178	20240116	182500	5195755000	292000	292000	292000	292000	0
179	20240116	182400	5195755000	292000	292000	292000	292000	0
180	20240116	182300	5195755000	292000	292000	292000	292000	0
181	20240116	182200	5195755000	292000	292000	292000	292000	0
182	20240116	182100	5195755000	292000	292000	292000	292000	751
183	20240116	182000	5195755000	292000	292000	292000	292000	0
184	20240116	181900	5195755000	292000	292000	292000	292000	0
185	20240116	181800	5195755000	292000	292000	292000	292000	0
186	20240116	181700	5195755000	292000	292000	292000	292000	0
187	20240116	181600	5195755000	292000	292000	292000	292000	0
188	20240116	181500	5195755000	292000	292000	292000	292000	0
189	20240116	181400	5195755000	292000	292000	292000	292000	0
190	20240116	181300	5195755000	292000	292000	292000	292000	0
191	20240116	181200	5195755000	292000	292000	292000	292000	0
192	20240116	181100	5195755000	292000	292000	292000	292000	0
193	20240116	181000	5195755000	292000	292000	292000	292000	0
194	20240116	180900	5195755000	292000	292000	292000	292000	0
195	20240116	180800	5195755000	292000	292000	292000	292000	0
196	20240116	180700	5195755000	292000	292000	292000	292000	0
197	20240116	180600	5195755000	292000	292000	292000	292000	0
198	20240116	180500	5195755000	292000	292000	292000	292000	0
199	20240116	180400	5195755000	292000	292000	292000	292000	0
200	20240116	180300	5195755000	292000	292000	292000	292000	0
201	20240116	180200	5195755000	292000	292000	292000	292000	0
202	20240116	180100	5195755000	292000	292000	292000	292000	0
203	20240116	180000	5195755000	292000	292000	292000	292000	0
204	20240116	175900	5195755000	292000	292000	292000	292000	0
205	20240116	175800	5195755000	292000	292000	292000	292000	0
206	20240116	175700	5195755000	292000	292000	292000	292000	0
207	20240116	175600	5195755000	292000	292000	292000	292000	0
208	20240116	175500	5195755000	292000	292000	292000	292000	0
209	20240116	175400	5195755000	292000	292000	292000	292000	0
210	20240116	175300	5195755000	292000	292000	292000	292000	0
211	20240116	175200	5195755000	292000	292000	292000	292000	0
212	20240116	175100	5195755000	292000	292000	292000	292000	751
213	20240116	175000	5195755000	292000	292000	292000	292000	0
214	20240116	174900	5195755000	292000	292000	292000	292000	0
215	20240116	174800	5195755000	292000	292000	292000	292000	0
216	20240116	174700	5195755000	292000	292000	292000	292000	0
217	20240116	174600	5195755000	292000	292000	292000	292000	0
218	20240116	174500	5195755000	292000	292000	292000	292000	0
219	20240116	174400	5195755000	292000	292000	292000	292000	0
220	20240116	174300	5195755000	292000	292000	292000	292000	0
221	20240116	174200	5195755000	292000	292000	292000	292000	0
222	20240116	174100	5195755000	292000	292000	292000	292000	0
223	20240116	174000	5195755000	292000	292000	292000	292000	0
224	20240116	173900	5195755000	292000	292000	292000	292000	0
225	20240116	173800	5195755000	292000	292000	292000	292000	0
226	20240116	173700	5195755000	292000	292000	292000	292000	0
227	20240116	173600	5195755000	292000	292000	292000	292000	0
228	20240116	173500	5195755000	292000	292000	292000	292000	0
229	20240116	173400	5195755000	292000	292000	292000	292000	0
230	20240116	173300	5195755000	292000	292000	292000	292000	0
231	20240116	173200	5195755000	292000	292000	292000	292000	0
232	20240116	173100	5195755000	292000	292000	292000	292000	0
233	20240116	173000	5195755000	292000	292000	292000	292000	0
234	20240116	172900	5195755000	292000	292000	292000	292000	0
235	20240116	172800	5195755000	292000	292000	292000	292000	0
236	20240116	172700	5195755000	292000	292000	292000	292000	0
237	20240116	172600	5195755000	292000	292000	292000	292000	0
238	20240116	172500	5195755000	292000	292000	292000	292000	0
239	20240116	172400	5195755000	292000	292000	292000	292000	0
240	20240116	172300	5195755000	292000	292000	292000	292000	0
241	20240116	172200	5195755000	292000	292000	292000	292000	0
242	20240116	172100	5195755000	292000	292000	292000	292000	751
243	20240116	172000	5195755000	292000	292000	292000	292000	0
244	20240116	171900	5195755000	292000	292000	292000	292000	0
245	20240116	171800	5195755000	292000	292000	292000	292000	0
246	20240116	171700	5195755000	292000	292000	292000	292000	0
247	20240116	171600	5195755000	292000	292000	292000	292000	0
248	20240116	171500	5195755000	292000	292000	292000	292000	0
249	20240116	171400	5195755000	292000	292000	292000	292000	0
250	20240116	171300	5195755000	292000	292000	292000	292000	0
251	20240116	171200	5195755000	292000	292000	292000	292000	0
252	20240116	171100	5195755000	292000	292000	292000	292000	0
253	20240116	171000	5195755000	292000	292000	292000	292000	0
254	20240116	170900	5195755000	292000	292000	292000	292000	0
255	20240116	170800	5195755000	292000	292000	292000	292000	0
256	20240116	170700	5195755000	292000	292000	292000	292000	0
257	20240116	170600	5195755000	292000	292000	292000	292000	0
258	20240116	170500	5195755000	292000	292000	292000	292000	0
259	20240116	170400	5195755000	292000	292000	292000	292000	0
260	20240116	170300	5195755000	292000	292000	292000	292000	0
261	20240116	170200	5195755000	292000	292000	292000	292000	0
262	20240116	170100	5195755000	292000	292000	292000	292000	0
263	20240116	170000	5195755000	292000	292000	292000	292000	0
264	20240116	165900	5195755000	292000	292000	292000	292000	0
265	20240116	165800	5195755000	292000	292000	292000	292000	0
266	20240116	165700	5195755000	292000	292000	292000	292000	0
267	20240116	165600	5195755000	292000	292000	292000	292000	0
268	20240116	165500	5195755000	292000	292000	292000	292000	0
269	20240116	165400	5195755000	292000	292000	292000	292000	0
270	20240116	165300	5195755000	292000	292000	292000	292000	0
271	20240116	165200	5195755000	292000	292000	292000	292000	0
272	20240116	165100	5195755000	292000	292000	292000	292000	751
273	20240116	165000	5195755000	292000	292000	292000	292000	0
274	20240116	164900	5195755000	292000	292000	292000	292000	0
275	20240116	164800	5195755000	292000	292000	292000	292000	0
276	20240116	164700	5195755000	292000	292000	292000	292000	0
277	20240116	164600	5195755000	292000	292000	292000	292000	0
278	20240116	164500	5195755000	292000	292000	292000	292000	0
279	20240116	164400	5195755000	292000	292000	292000	292000	0
280	20240116	164300	5195755000	292000	292000	292000	292000	0
281	20240116	164200	5195755000	292000	292000	292000	292000	0
282	20240116	164100	5195755000	292000	292000	292000	292000	0
283	20240116	164000	5195755000	292000	292000	292000	292000	0
284	20240116	163900	5195755000	292000	292000	292000	292000	0
285	20240116	163800	5195755000	292000	292000	292000	292000	0
286	20240116	163700	5195755000	292000	292000	292000	292000	0
287	20240116	163600	5195755000	292000	292000	292000	292000	0
288	20240116	163500	5195755000	292000	292000	292000	292000	0
289	20240116	163400	5195755000	292000	292000	292000	292000	0
290	20240116	163300	5195755000	292000	292000	292000	292000	0
291	20240116	163200	5195755000	292000	292000	292000	292000	0
292	20240116	163100	5195755000	292000	292000	292000	292000	0
293	20240116	163000	5195755000	292000	292000	292000	292000	0
294	20240116	162900	5195755000	292000	292000	292000	292000	0
295	20240116	162800	5195755000	292000	292000	292000	292000	0
296	20240116	162700	5195755000	292000	292000	292000	292000	0
297	20240116	162600	5195755000	292000	292000	292000	292000	0
298	20240116	162500	5195755000	292000	292000	292000	292000	0
299	20240116	162400	5195755000	292000	292000	292000	292000	0
300	20240116	162300	5195755000	292000	292000	292000	292000	0
301	20240116	162200	5195755000	292000	292000	292000	292000	0
302	20240116	162100	5195755000	292000	292000	292000	292000	751
303	20240116	162000	5195755000	292000	292000	292000	292000	0
304	20240116	161900	5195755000	292000	292000	292000	292000	0
305	20240116	161800	5195755000	292000	292000	292000	292000	0
306	20240116	161700	5195755000	292000	292000	292000	292000	0
307	20240116	161600	5195755000	292000	292000	292000	292000	0
308	20240116	161500	5195755000	292000	292000	292000	292000	0
309	20240116	161400	5195755000	292000	292000	292000	292000	0
310	20240116	161300	5195755000	292000	292000	292000	292000	0
311	20240116	161200	5195755000	292000	292000	292000	292000	0
312	20240116	161100	5195755000	292000	292000	292000	292000	0
313	20240116	161000	5195755000	292000	292000	292000	292000	0
314	20240116	160900	5195755000	292000	292000	292000	292000	0
315	20240116	160800	5195755000	292000	292000	292000	292000	0
316	20240116	160700	5195755000	292000	292000	292000	292000	0
317	20240116	160600	5195755000	292000	292000	292000	292000	0
318	20240116	160500	5195755000	292000	292000	292000	292000	0
319	20240116	160400	5195755000	292000	292000	292000	292000	0
320	20240116	160300	5195755000	292000	292000	292000	292000	0
321	20240116	160200	5195755000	292000	292000	292000	292000	0
322	20240116	160100	5195755000	292000	292000	292000	292000	0
323	20240116	160000	5195755000	292000	292000	292000	292000	0
324	20240116	155900	5195755000	292000	292000	292000	292000	0
325	20240116	155800	5195755000	292000	292000	292000	292000	0
326	20240116	155700	5195755000	292000	292000	292000	292000	0
327	20240116	155600	5195755000	292000	292000	292000	292000	0
328	20240116	155500	5195755000	292000	292000	292000	292000	0
329	20240116	155400	5195755000	292000	292000	292000	292000	0
330	20240116	155300	5195755000	292000	292000	292000	292000	0
331	20240116	155200	5195755000	292000	292000	292000	292000	0
332	20240116	155100	5195755000	292000	292000	292000	292000	751
333	20240116	155000	5195755000	292000	292000	292000	292000	0
334	20240116	154900	5195755000	292000	292000	292000	292000	0
335	20240116	154800	5195755000	292000	292000	292000	292000	0
336	20240116	154700	5195755000	292000	292000	292000	292000	0
337	20240116	154600	5195755000	292000	292000	292000	292000	0
338	20240116	154500	5195755000	292000	292000	292000	292000	0
339	20240116	154400	5195755000	292000	292000	292000	292000	0
340	20240116	154300	5195755000	292000	292000	292000	292000	0
341	20240116	154200	5195755000	292000	292000	292000	292000	0
342	20240116	154100	5195755000	292000	292000	292000	292000	0
343	20240116	154000	5195755000	292000	292000	292000	292000	0
344	20240116	153900	5195755000	292000	292000	292000	292000	0
345	20240116	153800	5195755000	292000	292000	292000	292000	0
346	20240116	153700	5195755000	292000	292000	292000	292000	0
347	20240116	153600	5195755000	292000	292000	292000	292000	0
348	20240116	153500	5195755000	292000	292000	292000	292000	0
349	20240116	153400	5195755000	292000	292000	292000	292000	0
350	20240116	153300	5195755000	292000	292000	292000	292000	0
351	20240116	153200	5195755000	292000	292000	292000	292000	0
352	20240116	153100	5195755000	292000	292000	292000	292000	0
353	20240116	153000	5195755000	292000	292000	292000	292000	751
354	20240116	152900	4976463000	293000	293000	293000	293000	0
355	20240116	152800	4976463000	293000	293000	293000	293000	0
356	20240116	152700	4976463000	293000	293000	293000	293000	0
357	20240116	152600	4976463000	293000	293000	293000	293000	0
358	20240116	152500	4976463000	293000	293000	293000	293000	0
359	20240116	152400	4976463000	293000	293000	293000	293000	0
360	20240116	152300	4976463000	293000	293000	293000	293000	0
361	20240116	152200	4976463000	293000	293000	293000	293000	0
362	20240116	152100	4976463000	293000	293000	293000	293000	0
363	20240116	152000	4976463000	293000	293000	293000	293000	0
364	20240116	151900	4976463000	293000	293000	293000	293000	6
365	20240116	151800	4974705000	292500	292000	292500	292000	28
366	20240116	151700	4966518500	292000	292000	292500	292000	100
367	20240116	151600	4937289500	292500	292000	292500	291000	32
368	20240116	151500	4927941500	292000	292500	292500	292000	17
369	20240116	151400	4922977000	292000	292000	292500	292000	40
370	20240116	151300	4911285000	292500	292000	292500	292000	90
371	20240116	151200	4884997500	292500	292000	292500	291000	36
372	20240116	151100	4874497000	292500	291500	292500	291000	33
373	20240116	151000	4864856000	292500	292000	292500	291000	150
374	20240116	150900	4821099500	292500	292000	292500	292000	22
375	20240116	150800	4814672000	291000	292000	292000	291000	35
376	20240116	150700	4804464000	292500	291000	292500	291000	53
377	20240116	150600	4789014000	292500	291500	292500	291000	18
378	20240116	150500	4783765500	292500	292500	292500	291000	46
379	20240116	150400	4770329500	291500	292500	292500	291500	27
380	20240116	150300	4762453000	291500	293000	293000	291500	18
381	20240116	150200	4757198500	292500	291500	293000	291500	69
382	20240116	150100	4737063000	291500	292500	293000	291500	15
383	20240116	150000	4732687000	292500	292500	292500	291500	70
384	20240116	145900	4712230500	291500	292500	293000	291000	45
385	20240116	145800	4699110000	292000	293000	293000	291500	108
386	20240116	145700	4667561500	293000	293000	293000	291500	19
387	20240116	145600	4662006000	293000	293500	293500	291500	44
388	20240116	145500	4649147500	291500	292000	293000	291500	71
389	20240116	145400	4628407500	293000	293000	293000	291500	36
390	20240116	145300	4617899500	292000	293000	293500	291500	21
391	20240116	145200	4611756500	293000	293500	293500	292000	50
392	20240116	145100	4597112500	293000	292000	293500	291500	55
393	20240116	145000	4581029500	293500	293000	293500	292000	30
394	20240116	144900	4572249000	293000	293000	293000	292000	14
395	20240116	144800	4568154500	293000	293000	293000	292000	48
396	20240116	144700	4554119000	293000	291000	293000	291000	39
397	20240116	144600	4542713000	291000	292500	292500	291000	17
398	20240116	144500	4537755500	291000	292000	292000	291000	48
399	20240116	144400	4523770500	292500	292000	292500	291500	10
400	20240116	144300	4520852500	292000	292000	292500	292000	33
401	20240116	144200	4511216000	292500	292000	292500	292000	42
402	20240116	144100	4498943000	292000	292500	292500	291000	5
403	20240116	144000	4497483500	291000	292000	292500	291000	33
404	20240116	143900	4487873000	292500	291500	292500	291000	11
405	20240116	143800	4484663500	291500	291500	292500	291000	18
406	20240116	143700	4479421500	291000	291500	293000	291000	51
407	20240116	143600	4464522500	291500	291000	292500	291000	12
408	20240116	143500	4461019000	291000	292500	292500	291000	56
409	20240116	143400	4444670000	293000	292000	293000	292000	11
410	20240116	143300	4441452500	291500	292000	293000	291500	16
411	20240116	143200	4436775000	292000	291500	292500	291500	32
412	20240116	143100	4427432000	292500	292500	293000	292000	58
413	20240116	143000	4410466000	292500	291500	292500	291500	6
414	20240116	142900	4408715000	291500	293000	293000	291500	48
415	20240116	142800	4394685500	292500	293000	293000	292500	50
416	20240116	142700	4380041500	292500	292500	293000	292500	31
417	20240116	142600	4370972000	293000	293000	293000	292500	23
418	20240116	142500	4364241500	292500	292500	293000	292500	18
419	20240116	142400	4358974500	292500	293000	293000	292000	33
420	20240116	142300	4349329500	292000	292000	293000	292000	15
421	20240116	142200	4344942000	292000	293000	293000	291500	21
422	20240116	142100	4338805500	293000	293000	293000	291500	54
423	20240116	142000	4323004000	292500	292500	293500	292000	95
424	20240116	141900	4295177500	292000	292500	293500	291500	93
425	20240116	141800	4267999000	292500	292500	293000	292500	30
426	20240116	141700	4259215500	292500	292500	292500	291500	25
427	20240116	141600	4251909500	292500	293000	293000	291000	29
428	20240116	141500	4243461500	293000	292500	293000	291000	25
429	20240116	141400	4236154000	292500	293000	293000	291000	264
430	20240116	141300	4159208000	293000	293000	293000	291500	21
431	20240116	141200	4153073500	291500	293000	293000	291500	11
432	20240116	141100	4149858000	292000	293500	293500	292000	30
433	20240116	141000	4141086000	293500	294000	294000	292000	32
434	20240116	140900	4131704000	293500	293000	293500	292000	35
435	20240116	140800	4121439000	293500	293000	293500	292000	60
436	20240116	140700	4103874000	293000	293000	293000	293000	5
437	20240116	140600	4102409000	292000	292500	292500	292000	10
438	20240116	140500	4099485000	292000	292500	292500	292000	24
439	20240116	140400	4092475000	293500	293000	293500	292000	173
440	20240116	140300	4041934500	294000	293000	294000	292000	80
441	20240116	140200	4018474000	293500	293500	293500	293500	0
442	20240116	140100	4018474000	293500	294000	294000	292500	18
443	20240116	140000	4013199500	292500	294000	294000	292500	26
444	20240116	135900	4005593000	292500	293500	293500	292500	11
445	20240116	135800	4002371000	292500	294000	294000	292500	27
446	20240116	135700	3994445000	292500	293500	293500	292500	35
447	20240116	135600	3984194500	293500	293500	294000	293500	15
448	20240116	135500	3979785500	293000	293000	293500	293000	28
449	20240116	135400	3971580000	293000	293000	293000	293000	9
450	20240116	135300	3968943000	293000	294000	294000	293000	19
451	20240116	135200	3963364500	294000	294500	294500	293500	31
452	20240116	135100	3954259500	294500	294500	294500	294500	46
453	20240116	135000	3940712500	293500	293500	293500	293500	3
454	20240116	134900	3939832000	293500	294000	295000	293500	82
455	20240116	134800	3915701000	293500	294000	294000	293500	2
456	20240116	134700	3915113500	293000	293000	293000	293000	0
457	20240116	134600	3915113500	293000	293500	294000	293000	28
458	20240116	134500	3906898500	293000	293000	293000	293000	0
459	20240116	134400	3906898500	293000	293500	293500	293000	20
460	20240116	134300	3901035500	294500	294500	294500	294500	1
461	20240116	134200	3900741000	294500	294500	294500	294500	94
462	20240116	134100	3873058000	294500	293000	294500	293000	61
463	20240116	134000	3855117500	293000	293000	293000	293000	0
464	20240116	133900	3855117500	293000	293000	293000	293000	1
465	20240116	133800	3854824500	293000	293500	293500	293000	85
466	20240116	133700	3829919000	293000	293500	294000	293000	29
467	20240116	133600	3821410000	294000	293500	294000	293000	23
468	20240116	133500	3814661000	293500	293500	293500	293500	0
469	20240116	133400	3814661000	293500	293500	293500	293500	0
470	20240116	133300	3814661000	293500	294500	294500	293500	29
471	20240116	133200	3806137500	295000	294500	295000	294500	28
472	20240116	133100	3797891000	293500	293500	293500	293500	8
473	20240116	133000	3795543000	295000	294000	295000	293500	32
474	20240116	132900	3786131500	293500	293500	293500	293500	1
475	20240116	132800	3785838000	293500	294500	294500	293500	18
476	20240116	132700	3780546500	294000	294500	294500	294000	13
477	20240116	132600	3776718500	293500	293500	293500	293500	0
478	20240116	132500	3776718500	293500	293500	293500	293500	16
479	20240116	132400	3772022500	294500	294500	294500	294500	10
480	20240116	132300	3769077500	295000	294500	295000	293500	32
481	20240116	132200	3759650500	293500	294000	294000	293500	19
482	20240116	132100	3754072500	294500	294500	294500	294500	1
483	20240116	132000	3753778000	295000	295000	295000	293500	35
484	20240116	131900	3743481500	295000	295000	295000	295000	19
485	20240116	131800	3737876500	295500	294500	295500	294500	54
486	20240116	131700	3721949500	295000	294500	295000	293000	77
487	20240116	131600	3699287000	294000	294000	294000	294000	3
488	20240116	131500	3698405000	294500	294500	294500	294500	3
489	20240116	131400	3697521500	293000	293000	293000	293000	16
490	20240116	131300	3692833500	294500	293500	294500	293500	40
491	20240116	131200	3681055000	293000	293000	293000	293000	16
492	20240116	131100	3676367000	293000	293000	293000	293000	1
493	20240116	131000	3676074000	293500	293500	293500	293500	12
494	20240116	130900	3672552000	293500	294000	294000	293000	18
495	20240116	130800	3667273500	295000	294500	295000	294500	63
496	20240116	130700	3648710500	294500	294500	294500	294500	0
497	20240116	130600	3648710500	294500	294500	294500	293000	17
498	20240116	130500	3643716000	294500	295000	295000	294500	89
499	20240116	130400	3617463000	295000	294000	295000	293000	38
500	20240116	130300	3606286000	294500	294500	294500	294500	6
501	20240116	130200	3604519000	294000	294000	294000	294000	3
502	20240116	130100	3603637000	295000	293500	295500	293000	52
503	20240116	130000	3588325500	295000	294000	295000	294000	2
504	20240116	125900	3587736500	293500	293500	293500	293500	1
505	20240116	125800	3587443000	293000	294000	295000	293000	121
506	20240116	125700	3551918000	294500	295000	295000	294500	2
507	20240116	125600	3551328500	295000	295000	295000	295000	1
508	20240116	125500	3551033500	294000	296000	296000	294000	32
509	20240116	125400	3541603000	295500	295000	295500	295000	28
510	20240116	125300	3533329500	295000	295000	295000	294000	17
511	20240116	125200	3528323500	295500	295500	295500	295500	0
512	20240116	125100	3528323500	295500	295500	296000	295500	80
513	20240116	125000	3504683000	295500	295500	295500	294000	58
514	20240116	124900	3487563500	294000	294500	295500	294000	12
515	20240116	124800	3484024000	294000	294000	294000	294000	0
516	20240116	124700	3484024000	294000	295000	295000	294000	27
517	20240116	124600	3476073000	296000	295000	296000	295000	3
518	20240116	124500	3475187000	295500	294500	296000	293500	30
519	20240116	124400	3466348500	294000	294500	295500	294000	22
520	20240116	124300	3459866000	295500	294500	295500	294500	106
521	20240116	124200	3428647000	294500	295000	295000	294500	19
522	20240116	124100	3423049500	295000	295000	295000	295000	18
523	20240116	124000	3417739500	296000	294500	296000	294500	7
524	20240116	123900	3415674000	294500	295000	295000	294500	21
525	20240116	123800	3409487500	295000	295000	295000	295000	1
526	20240116	123700	3409192500	294500	295500	295500	294500	16
527	20240116	123600	3404469500	296000	296000	296000	296000	1
528	20240116	123500	3404173500	296000	295000	296000	294500	11
529	20240116	123400	3400921000	294500	296000	296500	294500	20
530	20240116	123300	3395016000	296000	296000	296000	295500	133
531	20240116	123200	3355705000	296000	296000	296000	296000	0
532	20240116	123100	3355705000	296000	296500	296500	296000	26
533	20240116	123000	3348002500	296500	296500	296500	296500	7
534	20240116	122900	3345927000	296000	296000	297000	296000	23
535	20240116	122800	3339114000	296000	296000	297500	296000	404
536	20240116	122700	3219256500	296000	295500	296000	295500	49
537	20240116	122600	3204753000	296000	295500	296000	295500	20
538	20240116	122500	3198841000	295500	295000	295500	295000	189
539	20240116	122400	3142992000	295000	295000	295000	295000	0
540	20240116	122300	3142992000	295000	295000	295500	295000	23
541	20240116	122200	3136204000	295500	295000	295500	295000	2
542	20240116	122100	3135613500	295000	295000	295000	295000	20
543	20240116	122000	3129713500	295000	295000	295500	295000	20
544	20240116	121900	3123813000	295000	294500	295000	294500	166
545	20240116	121800	3074843500	294500	294500	294500	294500	18
546	20240116	121700	3069542500	295000	295000	295000	295000	0
547	20240116	121600	3069542500	295000	295000	295000	295000	5
548	20240116	121500	3068067500	294500	294500	294500	294500	18
549	20240116	121400	3062766500	294500	294500	294500	294500	4
550	20240116	121300	3061588500	294500	294500	294500	294500	16
551	20240116	121200	3056876500	295000	294500	295000	294500	7
552	20240116	121100	3054812500	295000	295000	295000	295000	1
553	20240116	121000	3054517500	294500	294500	295000	294000	174
554	20240116	120900	3003283000	294000	294000	294000	294000	15
555	20240116	120800	2998873000	294000	294000	294000	294000	4
556	20240116	120700	2997697000	293500	294000	294500	293500	65
557	20240116	120600	2978588000	294000	293500	294000	293500	18
558	20240116	120500	2973297500	293000	293000	293000	293000	1
559	20240116	120400	2973004500	293500	293500	293500	293500	16
560	20240116	120300	2968308500	293500	293500	293500	293500	1
561	20240116	120200	2968015000	294500	294500	294500	294000	62
562	20240116	120100	2949781000	294000	294000	294500	294000	125
563	20240116	120000	2913030000	294000	293500	294000	293500	6
564	20240116	115900	2911266500	293500	293500	293500	293500	24
565	20240116	115800	2904222500	293500	293500	294000	293500	11
566	20240116	115700	2900992500	293500	293500	293500	293500	3
567	20240116	115600	2900112000	293500	294000	294000	293500	24
568	20240116	115500	2893067500	293500	293500	294000	293500	5
569	20240116	115400	2891598500	293500	293000	293500	293000	86
570	20240116	115300	2866366500	293500	293000	293500	293000	67
571	20240116	115200	2846702500	293500	293500	293500	293500	0
572	20240116	115100	2846702500	293500	293000	293500	293000	19
573	20240116	115000	2841134000	293500	293000	293500	293000	6
574	20240116	114900	2839375000	293500	293500	293500	293500	1
575	20240116	114800	2839081500	293000	293500	293500	293000	21
576	20240116	114700	2832927000	293000	293000	293000	293000	4
577	20240116	114600	2831755000	293000	293000	293000	293000	19
578	20240116	114500	2826188000	293500	293000	293500	293000	2
579	20240116	114400	2825601500	293000	293500	293500	293000	4
580	20240116	114300	2824428000	293000	293000	293500	293000	90
581	20240116	114200	2798021500	293000	293000	293000	293000	4
582	20240116	114100	2796849500	293500	293500	293500	293500	0
583	20240116	114000	2796849500	293500	293000	293500	293000	28
584	20240116	113900	2788644000	293000	293000	293000	293000	4
585	20240116	113800	2787472000	293000	293000	293000	293000	19
586	20240116	113700	2781905000	293500	293500	293500	293500	4
587	20240116	113600	2780731000	293500	293500	293500	293500	0
588	20240116	113500	2780731000	293500	293000	293500	293000	18
589	20240116	113400	2775456500	293000	293000	293000	293000	1
590	20240116	113300	2775163500	293500	293000	293500	293000	5
591	20240116	113200	2773697500	293000	293000	293000	293000	19
592	20240116	113100	2768130500	293000	293000	293000	293000	21
593	20240116	113000	2761977500	293000	293000	293500	293000	33
594	20240116	112900	2752307000	293000	293000	293000	293000	0
595	20240116	112800	2752307000	293000	293000	293000	293000	1
596	20240116	112700	2752014000	293000	293000	293000	292000	18
597	20240116	112600	2746742000	293500	293500	293500	293000	22
598	20240116	112500	2740292500	293500	293000	293500	293000	3
599	20240116	112400	2739413000	293000	293500	293500	292000	121
600	20240116	112300	2703911000	293000	293000	293500	293000	23
601	20240116	112200	2697170500	293000	293000	293000	292000	19
602	20240116	112100	2691606000	293000	292500	293000	292500	12
603	20240116	112000	2688095000	293500	292500	293500	292500	8
604	20240116	111900	2685749000	292500	293000	293000	292500	102
605	20240116	111800	2655864500	293000	293000	293000	293000	1
606	20240116	111700	2655571500	293000	293500	293500	293000	6
607	20240116	111600	2653811000	293000	293500	293500	293000	18
608	20240116	111500	2648536000	293000	292500	293500	292500	103
609	20240116	111400	2618356500	291500	291500	291500	291500	1
610	20240116	111300	2618065000	292000	292500	292500	292000	31
611	20240116	111200	2609005500	293000	293000	293000	293000	16
612	20240116	111100	2604317500	293000	291500	293000	291500	32
613	20240116	111000	2594967000	293000	293000	293000	293000	1
614	20240116	110900	2594674000	292500	293500	293500	290500	1094
615	20240116	110800	2276302500	293500	293000	293500	293000	17
616	20240116	110700	2271321000	293000	293000	293000	293000	2
617	20240116	110600	2270735000	293000	292500	293000	292500	6
618	20240116	110500	2268978500	292500	292500	293500	292500	99
619	20240116	110400	2239979000	292500	292500	292500	292500	4
620	20240116	110300	2238809000	292500	292500	292500	292500	16
621	20240116	110200	2234129000	293000	293000	293000	293000	2
622	20240116	110100	2233543000	293000	292500	293000	292500	3
623	20240116	110000	2232664500	292500	292500	292500	292500	18
624	20240116	105900	2227399500	292500	292500	293000	292500	22
625	20240116	105800	2220963500	292500	292500	292500	292500	1
626	20240116	105700	2220671000	291500	292500	292500	291500	27
627	20240116	105600	2212789500	292500	293000	293000	292500	7
628	20240116	105500	2210740000	293000	292500	293000	291500	26
629	20240116	105400	2203139000	292500	292500	292500	292500	7
630	20240116	105300	2201091500	292500	292500	292500	292000	42
631	20240116	105200	2188813000	291000	292000	292000	291000	19
632	20240116	105100	2183273500	292000	292000	292000	292000	9
633	20240116	105000	2180645500	292000	291000	292500	291000	20
634	20240116	104900	2174800000	291000	292500	292500	291000	83
635	20240116	104800	2150546000	293000	292500	293000	292500	28
636	20240116	104700	2142354000	292000	292000	292000	292000	13
637	20240116	104600	2138558000	291500	291500	291500	291500	0
638	20240116	104500	2138558000	291500	292000	292000	291500	15
639	20240116	104400	2134180500	292500	292000	292500	292000	61
640	20240116	104300	2116364500	291500	291500	291500	291500	10
641	20240116	104200	2113449500	291500	291500	291500	291500	3
642	20240116	104100	2112575000	291500	291000	291500	291000	23
643	20240116	104000	2105872500	291500	291500	292000	291500	108
644	20240116	103900	2074384000	291500	291500	291500	291500	2
645	20240116	103800	2073801000	292000	292000	292000	291500	17
646	20240116	103700	2068844500	292000	291500	292000	291500	4
647	20240116	103600	2067677000	292000	291500	292000	291500	10
648	20240116	103500	2064761500	291500	291500	291500	291500	5
649	20240116	103400	2063304000	291500	291500	291500	291500	13
650	20240116	103300	2059514500	292000	291500	292000	291500	6
651	20240116	103200	2057764000	291500	291500	291500	291500	10
652	20240116	103100	2054849000	291500	291500	291500	291500	7
653	20240116	103000	2052808500	291500	292000	292000	291500	19
654	20240116	102900	2047269000	291500	291500	291500	291500	1
655	20240116	102800	2046977500	291500	291500	291500	291000	22
656	20240116	102700	2040570000	290000	291000	291000	290000	25
657	20240116	102600	2033296000	290500	291500	291500	290500	94
658	20240116	102500	2005951500	291500	291500	291500	291500	3
659	20240116	102400	2005077000	292000	291500	292000	291500	15
660	20240116	102300	2000703500	291500	292000	292000	291500	74
661	20240116	102200	1979131000	291500	292000	292000	291500	8
662	20240116	102100	1976795500	292000	291000	292000	291000	27
663	20240116	102000	1968915500	290500	290500	290500	290500	5
664	20240116	101900	1967463000	291000	290500	291500	290000	42
665	20240116	101800	1955249500	290500	290500	292000	290000	107
666	20240116	101700	1924162500	291000	291000	291500	291000	119
667	20240116	101600	1889531500	291000	291500	291500	291000	16
668	20240116	101500	1884873500	291000	291500	291500	291000	68
669	20240116	101400	1865077500	291500	291500	291500	291500	8
670	20240116	101300	1862745500	291500	292000	292000	291500	25
671	20240116	101200	1855450000	292500	291000	292500	290500	46
672	20240116	101100	1842053000	291000	291000	291500	291000	88
673	20240116	101000	1816413500	291000	291500	291500	291000	167
674	20240116	100900	1767813000	291000	291000	291000	291000	13
675	20240116	100800	1764030000	291500	291500	292000	290000	104
676	20240116	100700	1733778000	292000	290500	292000	290000	150
677	20240116	100600	1690210000	291000	291000	291000	290000	127
678	20240116	100500	1653299500	290500	291000	291500	290500	49
679	20240116	100400	1639037000	291000	291500	291500	291000	12
680	20240116	100300	1635540000	292000	291000	292000	290500	92
681	20240116	100200	1608778000	291000	291000	291000	291000	6
682	20240116	100100	1607032000	291500	292000	292000	290500	81
683	20240116	100000	1583447000	291500	292500	292500	291500	53
684	20240116	095900	1567958500	291500	293000	293000	291000	220
685	20240116	095800	1503744500	293500	294000	294000	292500	195
686	20240116	095700	1446493500	294000	294500	295000	294000	481
687	20240116	095600	1304833500	294500	295000	295000	294500	220
688	20240116	095500	1239939000	295000	295000	295000	294500	80
689	20240116	095400	1216345500	294500	294500	295000	294500	63
690	20240116	095300	1197785000	294500	295000	295000	294500	21
691	20240116	095200	1191594000	294500	295000	295000	294500	32
692	20240116	095100	1182159000	295000	295000	295000	294500	50
693	20240116	095000	1167409500	294500	295000	295000	294500	18
694	20240116	094900	1162103500	295000	295000	295000	295000	32
695	20240116	094800	1152663500	295000	294000	295000	294000	73
696	20240116	094700	1131145500	294500	294000	294500	294000	58
697	20240116	094600	1114082000	294500	295000	295000	294500	31
698	20240116	094500	1104947500	294500	295000	295000	294500	140
699	20240116	094400	1063667000	295000	295000	295000	294500	133
700	20240116	094300	1024438500	295500	294500	295500	294500	201
701	20240116	094200	965055500	294500	294000	295000	294000	44
702	20240116	094100	952095500	294000	295500	295500	294000	113
703	20240116	094000	918735000	295500	295000	296000	294000	32
704	20240116	093900	909293000	295500	295500	295500	294500	156
705	20240116	093800	863289000	295500	295500	295500	295500	124
706	20240116	093700	826647000	295500	295500	296000	295500	12
707	20240116	093600	823099000	295500	295500	296000	295000	257
708	20240116	093500	747111000	295500	295500	295500	295000	124
709	20240116	093400	710478000	295500	295000	295500	295000	2
710	20240116	093300	709887500	295000	295000	295500	295000	42
711	20240116	093200	697496000	295500	294000	295500	294000	156
712	20240116	093100	651480500	294000	294000	294500	294000	85
713	20240116	093000	626475000	294000	294500	294500	294000	47
714	20240116	092900	612646000	294000	295000	295000	294000	286
715	20240116	092800	528277000	295000	294500	295000	294500	22
716	20240116	092700	521790500	295000	294000	295000	294000	13
717	20240116	092600	517962500	295500	295000	295500	295000	32
718	20240116	092500	508521500	294500	295000	295500	294000	23
719	20240116	092400	501742500	294000	294500	295500	294000	17
720	20240116	092300	496732000	294500	295500	295500	294500	62
721	20240116	092200	478414000	296000	295500	296000	295500	16
722	20240116	092100	473685000	295500	294500	295500	294500	31
723	20240116	092000	464535500	294500	294500	294500	294500	0
724	20240116	091900	464535500	294500	295000	295500	294500	188
725	20240116	091800	409150000	294500	294500	294500	294500	4
726	20240116	091700	407972000	296000	294500	296000	294500	64
727	20240116	091600	389066000	296000	294000	296000	293500	69
728	20240116	091500	368693000	296000	294000	296000	294000	28
729	20240116	091400	360443000	296000	294500	296000	294000	183
730	20240116	091300	306332000	295000	294500	295000	294500	22
731	20240116	091200	299848500	295000	294500	295500	294500	120
732	20240116	091100	264445000	293500	293500	293500	293500	0
733	20240116	091000	264445000	293500	295000	295000	293500	39
734	20240116	090900	252982000	295000	293500	295000	293500	22
735	20240116	090800	246514500	293500	293500	294500	293500	34
736	20240116	090700	236524500	294000	294000	294000	294000	19
737	20240116	090600	230938500	294000	294500	294500	293000	58
738	20240116	090500	213901500	295000	295000	295000	294000	55
739	20240116	090400	197694000	295000	293500	295500	293500	151
740	20240116	090300	153190000	293500	292500	293500	292500	290
741	20240116	090200	68222000	292500	292000	292500	291000	84
742	20240116	090100	43703500	292500	293500	293500	292000	104
743	20240116	090000	13233500	293500	294500	294500	293500	45