KissMeData/389020/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	212900	1124947950	28600	28600	28600	28600	769
3	20240108	212800	1124947950	28600	28600	28600	28600	0
4	20240108	212700	1124947950	28600	28600	28600	28600	0
5	20240108	212600	1124947950	28600	28600	28600	28600	0
6	20240108	212500	1124947950	28600	28600	28600	28600	0
7	20240108	212400	1124947950	28600	28600	28600	28600	0
8	20240108	212300	1124947950	28600	28600	28600	28600	0
9	20240108	212200	1124947950	28600	28600	28600	28600	0
10	20240108	212100	1124947950	28600	28600	28600	28600	0
11	20240108	212000	1124947950	28600	28600	28600	28600	0
12	20240108	211900	1124947950	28600	28600	28600	28600	0
13	20240108	211800	1124947950	28600	28600	28600	28600	0
14	20240108	211700	1124947950	28600	28600	28600	28600	0
15	20240108	211600	1124947950	28600	28600	28600	28600	0
16	20240108	211500	1124947950	28600	28600	28600	28600	0
17	20240108	211400	1124947950	28600	28600	28600	28600	0
18	20240108	211300	1124947950	28600	28600	28600	28600	0
19	20240108	211200	1124947950	28600	28600	28600	28600	0
20	20240108	211100	1124947950	28600	28600	28600	28600	0
21	20240108	211000	1124947950	28600	28600	28600	28600	0
22	20240108	210900	1124947950	28600	28600	28600	28600	0
23	20240108	210800	1124947950	28600	28600	28600	28600	0
24	20240108	210700	1124947950	28600	28600	28600	28600	0
25	20240108	210600	1124947950	28600	28600	28600	28600	0
26	20240108	210500	1124947950	28600	28600	28600	28600	0
27	20240108	210400	1124947950	28600	28600	28600	28600	0
28	20240108	210300	1124947950	28600	28600	28600	28600	0
29	20240108	210200	1124947950	28600	28600	28600	28600	0
30	20240108	210100	1124947950	28600	28600	28600	28600	0
31	20240108	210000	1124947950	28600	28600	28600	28600	0
32	20240108	205900	1124947950	28600	28600	28600	28600	769
33	20240108	205800	1124947950	28600	28600	28600	28600	0
34	20240108	205700	1124947950	28600	28600	28600	28600	0
35	20240108	205600	1124947950	28600	28600	28600	28600	0
36	20240108	205500	1124947950	28600	28600	28600	28600	0
37	20240108	205400	1124947950	28600	28600	28600	28600	0
38	20240108	205300	1124947950	28600	28600	28600	28600	0
39	20240108	205200	1124947950	28600	28600	28600	28600	0
40	20240108	205100	1124947950	28600	28600	28600	28600	0
41	20240108	205000	1124947950	28600	28600	28600	28600	0
42	20240108	204900	1124947950	28600	28600	28600	28600	0
43	20240108	204800	1124947950	28600	28600	28600	28600	0
44	20240108	204700	1124947950	28600	28600	28600	28600	0
45	20240108	204600	1124947950	28600	28600	28600	28600	0
46	20240108	204500	1124947950	28600	28600	28600	28600	0
47	20240108	204400	1124947950	28600	28600	28600	28600	0
48	20240108	204300	1124947950	28600	28600	28600	28600	0
49	20240108	204200	1124947950	28600	28600	28600	28600	0
50	20240108	204100	1124947950	28600	28600	28600	28600	0
51	20240108	204000	1124947950	28600	28600	28600	28600	0
52	20240108	203900	1124947950	28600	28600	28600	28600	0
53	20240108	203800	1124947950	28600	28600	28600	28600	0
54	20240108	203700	1124947950	28600	28600	28600	28600	0
55	20240108	203600	1124947950	28600	28600	28600	28600	0
56	20240108	203500	1124947950	28600	28600	28600	28600	0
57	20240108	203400	1124947950	28600	28600	28600	28600	0
58	20240108	203300	1124947950	28600	28600	28600	28600	0
59	20240108	203200	1124947950	28600	28600	28600	28600	0
60	20240108	203100	1124947950	28600	28600	28600	28600	0
61	20240108	203000	1124947950	28600	28600	28600	28600	0
62	20240108	202900	1124947950	28600	28600	28600	28600	769
63	20240108	202800	1124947950	28600	28600	28600	28600	0
64	20240108	202700	1124947950	28600	28600	28600	28600	0
65	20240108	202600	1124947950	28600	28600	28600	28600	0
66	20240108	202500	1124947950	28600	28600	28600	28600	0
67	20240108	202400	1124947950	28600	28600	28600	28600	0
68	20240108	202300	1124947950	28600	28600	28600	28600	0
69	20240108	202200	1124947950	28600	28600	28600	28600	0
70	20240108	202100	1124947950	28600	28600	28600	28600	0
71	20240108	202000	1124947950	28600	28600	28600	28600	0
72	20240108	201900	1124947950	28600	28600	28600	28600	0
73	20240108	201800	1124947950	28600	28600	28600	28600	0
74	20240108	201700	1124947950	28600	28600	28600	28600	0
75	20240108	201600	1124947950	28600	28600	28600	28600	0
76	20240108	201500	1124947950	28600	28600	28600	28600	0
77	20240108	201400	1124947950	28600	28600	28600	28600	0
78	20240108	201300	1124947950	28600	28600	28600	28600	0
79	20240108	201200	1124947950	28600	28600	28600	28600	0
80	20240108	201100	1124947950	28600	28600	28600	28600	0
81	20240108	201000	1124947950	28600	28600	28600	28600	0
82	20240108	200900	1124947950	28600	28600	28600	28600	0
83	20240108	200800	1124947950	28600	28600	28600	28600	0
84	20240108	200700	1124947950	28600	28600	28600	28600	0
85	20240108	200600	1124947950	28600	28600	28600	28600	0
86	20240108	200500	1124947950	28600	28600	28600	28600	0
87	20240108	200400	1124947950	28600	28600	28600	28600	0
88	20240108	200300	1124947950	28600	28600	28600	28600	0
89	20240108	200200	1124947950	28600	28600	28600	28600	0
90	20240108	200100	1124947950	28600	28600	28600	28600	0
91	20240108	200000	1124947950	28600	28600	28600	28600	0
92	20240108	195900	1124947950	28600	28600	28600	28600	769
93	20240108	195800	1124947950	28600	28600	28600	28600	0
94	20240108	195700	1124947950	28600	28600	28600	28600	0
95	20240108	195600	1124947950	28600	28600	28600	28600	0
96	20240108	195500	1124947950	28600	28600	28600	28600	0
97	20240108	195400	1124947950	28600	28600	28600	28600	0
98	20240108	195300	1124947950	28600	28600	28600	28600	0
99	20240108	195200	1124947950	28600	28600	28600	28600	0
100	20240108	195100	1124947950	28600	28600	28600	28600	0
101	20240108	195000	1124947950	28600	28600	28600	28600	0
102	20240108	194900	1124947950	28600	28600	28600	28600	0
103	20240108	194800	1124947950	28600	28600	28600	28600	0
104	20240108	194700	1124947950	28600	28600	28600	28600	0
105	20240108	194600	1124947950	28600	28600	28600	28600	0
106	20240108	194500	1124947950	28600	28600	28600	28600	0
107	20240108	194400	1124947950	28600	28600	28600	28600	0
108	20240108	194300	1124947950	28600	28600	28600	28600	0
109	20240108	194200	1124947950	28600	28600	28600	28600	0
110	20240108	194100	1124947950	28600	28600	28600	28600	0
111	20240108	194000	1124947950	28600	28600	28600	28600	0
112	20240108	193900	1124947950	28600	28600	28600	28600	0
113	20240108	193800	1124947950	28600	28600	28600	28600	0
114	20240108	193700	1124947950	28600	28600	28600	28600	0
115	20240108	193600	1124947950	28600	28600	28600	28600	0
116	20240108	193500	1124947950	28600	28600	28600	28600	0
117	20240108	193400	1124947950	28600	28600	28600	28600	0
118	20240108	193300	1124947950	28600	28600	28600	28600	0
119	20240108	193200	1124947950	28600	28600	28600	28600	0
120	20240108	193100	1124947950	28600	28600	28600	28600	0
121	20240108	193000	1124947950	28600	28600	28600	28600	0
122	20240108	192900	1124947950	28600	28600	28600	28600	769
123	20240108	192800	1124947950	28600	28600	28600	28600	0
124	20240108	192700	1124947950	28600	28600	28600	28600	0
125	20240108	192600	1124947950	28600	28600	28600	28600	0
126	20240108	192500	1124947950	28600	28600	28600	28600	0
127	20240108	192400	1124947950	28600	28600	28600	28600	0
128	20240108	192300	1124947950	28600	28600	28600	28600	0
129	20240108	192200	1124947950	28600	28600	28600	28600	0
130	20240108	192100	1124947950	28600	28600	28600	28600	0
131	20240108	192000	1124947950	28600	28600	28600	28600	0
132	20240108	191900	1124947950	28600	28600	28600	28600	0
133	20240108	191800	1124947950	28600	28600	28600	28600	0
134	20240108	191700	1124947950	28600	28600	28600	28600	0
135	20240108	191600	1124947950	28600	28600	28600	28600	0
136	20240108	191500	1124947950	28600	28600	28600	28600	0
137	20240108	191400	1124947950	28600	28600	28600	28600	0
138	20240108	191300	1124947950	28600	28600	28600	28600	0
139	20240108	191200	1124947950	28600	28600	28600	28600	0
140	20240108	191100	1124947950	28600	28600	28600	28600	0
141	20240108	191000	1124947950	28600	28600	28600	28600	0
142	20240108	190900	1124947950	28600	28600	28600	28600	0
143	20240108	190800	1124947950	28600	28600	28600	28600	0
144	20240108	190700	1124947950	28600	28600	28600	28600	0
145	20240108	190600	1124947950	28600	28600	28600	28600	0
146	20240108	190500	1124947950	28600	28600	28600	28600	0
147	20240108	190400	1124947950	28600	28600	28600	28600	0
148	20240108	190300	1124947950	28600	28600	28600	28600	0
149	20240108	190200	1124947950	28600	28600	28600	28600	0
150	20240108	190100	1124947950	28600	28600	28600	28600	0
151	20240108	190000	1124947950	28600	28600	28600	28600	0
152	20240108	185900	1124947950	28600	28600	28600	28600	769
153	20240108	185800	1124947950	28600	28600	28600	28600	0
154	20240108	185700	1124947950	28600	28600	28600	28600	0
155	20240108	185600	1124947950	28600	28600	28600	28600	0
156	20240108	185500	1124947950	28600	28600	28600	28600	0
157	20240108	185400	1124947950	28600	28600	28600	28600	0
158	20240108	185300	1124947950	28600	28600	28600	28600	0
159	20240108	185200	1124947950	28600	28600	28600	28600	0
160	20240108	185100	1124947950	28600	28600	28600	28600	0
161	20240108	185000	1124947950	28600	28600	28600	28600	0
162	20240108	184900	1124947950	28600	28600	28600	28600	0
163	20240108	184800	1124947950	28600	28600	28600	28600	0
164	20240108	184700	1124947950	28600	28600	28600	28600	0
165	20240108	184600	1124947950	28600	28600	28600	28600	0
166	20240108	184500	1124947950	28600	28600	28600	28600	0
167	20240108	184400	1124947950	28600	28600	28600	28600	0
168	20240108	184300	1124947950	28600	28600	28600	28600	0
169	20240108	184200	1124947950	28600	28600	28600	28600	0
170	20240108	184100	1124947950	28600	28600	28600	28600	0
171	20240108	184000	1124947950	28600	28600	28600	28600	0
172	20240108	183900	1124947950	28600	28600	28600	28600	0
173	20240108	183800	1124947950	28600	28600	28600	28600	0
174	20240108	183700	1124947950	28600	28600	28600	28600	0
175	20240108	183600	1124947950	28600	28600	28600	28600	0
176	20240108	183500	1124947950	28600	28600	28600	28600	0
177	20240108	183400	1124947950	28600	28600	28600	28600	0
178	20240108	183300	1124947950	28600	28600	28600	28600	0
179	20240108	183200	1124947950	28600	28600	28600	28600	0
180	20240108	183100	1124947950	28600	28600	28600	28600	0
181	20240108	183000	1124947950	28600	28600	28600	28600	0
182	20240108	182900	1124947950	28600	28600	28600	28600	769
183	20240108	182800	1124947950	28600	28600	28600	28600	0
184	20240108	182700	1124947950	28600	28600	28600	28600	0
185	20240108	182600	1124947950	28600	28600	28600	28600	0
186	20240108	182500	1124947950	28600	28600	28600	28600	0
187	20240108	182400	1124947950	28600	28600	28600	28600	0
188	20240108	182300	1124947950	28600	28600	28600	28600	0
189	20240108	182200	1124947950	28600	28600	28600	28600	0
190	20240108	182100	1124947950	28600	28600	28600	28600	0
191	20240108	182000	1124947950	28600	28600	28600	28600	0
192	20240108	181900	1124947950	28600	28600	28600	28600	0
193	20240108	181800	1124947950	28600	28600	28600	28600	0
194	20240108	181700	1124947950	28600	28600	28600	28600	0
195	20240108	181600	1124947950	28600	28600	28600	28600	0
196	20240108	181500	1124947950	28600	28600	28600	28600	0
197	20240108	181400	1124947950	28600	28600	28600	28600	0
198	20240108	181300	1124947950	28600	28600	28600	28600	0
199	20240108	181200	1124947950	28600	28600	28600	28600	0
200	20240108	181100	1124947950	28600	28600	28600	28600	0
201	20240108	181000	1124947950	28600	28600	28600	28600	0
202	20240108	180900	1124947950	28600	28600	28600	28600	0
203	20240108	180800	1124947950	28600	28600	28600	28600	0
204	20240108	180700	1124947950	28600	28600	28600	28600	0
205	20240108	180600	1124947950	28600	28600	28600	28600	0
206	20240108	180500	1124947950	28600	28600	28600	28600	0
207	20240108	180400	1124947950	28600	28600	28600	28600	0
208	20240108	180300	1124947950	28600	28600	28600	28600	0
209	20240108	180200	1124947950	28600	28600	28600	28600	0
210	20240108	180100	1124947950	28600	28600	28600	28600	0
211	20240108	180000	1124947950	28600	28600	28600	28600	0
212	20240108	175900	1124947950	28600	28600	28600	28600	769
213	20240108	175800	1124947950	28600	28600	28600	28600	0
214	20240108	175700	1124947950	28600	28600	28600	28600	0
215	20240108	175600	1124947950	28600	28600	28600	28600	0
216	20240108	175500	1124947950	28600	28600	28600	28600	0
217	20240108	175400	1124947950	28600	28600	28600	28600	0
218	20240108	175300	1124947950	28600	28600	28600	28600	0
219	20240108	175200	1124947950	28600	28600	28600	28600	0
220	20240108	175100	1124947950	28600	28600	28600	28600	0
221	20240108	175000	1124947950	28600	28600	28600	28600	0
222	20240108	174900	1124947950	28600	28600	28600	28600	0
223	20240108	174800	1124947950	28600	28600	28600	28600	0
224	20240108	174700	1124947950	28600	28600	28600	28600	0
225	20240108	174600	1124947950	28600	28600	28600	28600	0
226	20240108	174500	1124947950	28600	28600	28600	28600	0
227	20240108	174400	1124947950	28600	28600	28600	28600	0
228	20240108	174300	1124947950	28600	28600	28600	28600	0
229	20240108	174200	1124947950	28600	28600	28600	28600	0
230	20240108	174100	1124947950	28600	28600	28600	28600	0
231	20240108	174000	1124947950	28600	28600	28600	28600	0
232	20240108	173900	1124947950	28600	28600	28600	28600	0
233	20240108	173800	1124947950	28600	28600	28600	28600	0
234	20240108	173700	1124947950	28600	28600	28600	28600	0
235	20240108	173600	1124947950	28600	28600	28600	28600	0
236	20240108	173500	1124947950	28600	28600	28600	28600	0
237	20240108	173400	1124947950	28600	28600	28600	28600	0
238	20240108	173300	1124947950	28600	28600	28600	28600	0
239	20240108	173200	1124947950	28600	28600	28600	28600	0
240	20240108	173100	1124947950	28600	28600	28600	28600	0
241	20240108	173000	1124947950	28600	28600	28600	28600	0
242	20240108	172900	1124947950	28600	28600	28600	28600	769
243	20240108	172800	1124947950	28600	28600	28600	28600	0
244	20240108	172700	1124947950	28600	28600	28600	28600	0
245	20240108	172600	1124947950	28600	28600	28600	28600	0
246	20240108	172500	1124947950	28600	28600	28600	28600	0
247	20240108	172400	1124947950	28600	28600	28600	28600	0
248	20240108	172300	1124947950	28600	28600	28600	28600	0
249	20240108	172200	1124947950	28600	28600	28600	28600	0
250	20240108	172100	1124947950	28600	28600	28600	28600	0
251	20240108	172000	1124947950	28600	28600	28600	28600	0
252	20240108	171900	1124947950	28600	28600	28600	28600	0
253	20240108	171800	1124947950	28600	28600	28600	28600	0
254	20240108	171700	1124947950	28600	28600	28600	28600	0
255	20240108	171600	1124947950	28600	28600	28600	28600	0
256	20240108	171500	1124947950	28600	28600	28600	28600	0
257	20240108	171400	1124947950	28600	28600	28600	28600	0
258	20240108	171300	1124947950	28600	28600	28600	28600	0
259	20240108	171200	1124947950	28600	28600	28600	28600	0
260	20240108	171100	1124947950	28600	28600	28600	28600	0
261	20240108	171000	1124947950	28600	28600	28600	28600	0
262	20240108	170900	1124947950	28600	28600	28600	28600	0
263	20240108	170800	1124947950	28600	28600	28600	28600	0
264	20240108	170700	1124947950	28600	28600	28600	28600	0
265	20240108	170600	1124947950	28600	28600	28600	28600	0
266	20240108	170500	1124947950	28600	28600	28600	28600	0
267	20240108	170400	1124947950	28600	28600	28600	28600	0
268	20240108	170300	1124947950	28600	28600	28600	28600	0
269	20240108	170200	1124947950	28600	28600	28600	28600	0
270	20240108	170100	1124947950	28600	28600	28600	28600	0
271	20240108	170000	1124947950	28600	28600	28600	28600	0
272	20240108	165900	1124947950	28600	28600	28600	28600	769
273	20240108	165800	1124947950	28600	28600	28600	28600	0
274	20240108	165700	1124947950	28600	28600	28600	28600	0
275	20240108	165600	1124947950	28600	28600	28600	28600	0
276	20240108	165500	1124947950	28600	28600	28600	28600	0
277	20240108	165400	1124947950	28600	28600	28600	28600	0
278	20240108	165300	1124947950	28600	28600	28600	28600	0
279	20240108	165200	1124947950	28600	28600	28600	28600	0
280	20240108	165100	1124947950	28600	28600	28600	28600	0
281	20240108	165000	1124947950	28600	28600	28600	28600	0
282	20240108	164900	1124947950	28600	28600	28600	28600	0
283	20240108	164800	1124947950	28600	28600	28600	28600	0
284	20240108	164700	1124947950	28600	28600	28600	28600	0
285	20240108	164600	1124947950	28600	28600	28600	28600	0
286	20240108	164500	1124947950	28600	28600	28600	28600	0
287	20240108	164400	1124947950	28600	28600	28600	28600	0
288	20240108	164300	1124947950	28600	28600	28600	28600	0
289	20240108	164200	1124947950	28600	28600	28600	28600	0
290	20240108	164100	1124947950	28600	28600	28600	28600	0
291	20240108	164000	1124947950	28600	28600	28600	28600	0
292	20240108	163900	1124947950	28600	28600	28600	28600	0
293	20240108	163800	1124947950	28600	28600	28600	28600	0
294	20240108	163700	1124947950	28600	28600	28600	28600	0
295	20240108	163600	1124947950	28600	28600	28600	28600	0
296	20240108	163500	1124947950	28600	28600	28600	28600	0
297	20240108	163400	1124947950	28600	28600	28600	28600	0
298	20240108	163300	1124947950	28600	28600	28600	28600	0
299	20240108	163200	1124947950	28600	28600	28600	28600	0
300	20240108	163100	1124947950	28600	28600	28600	28600	0
301	20240108	163000	1124947950	28600	28600	28600	28600	0
302	20240108	162900	1124947950	28600	28600	28600	28600	769
303	20240108	162800	1124947950	28600	28600	28600	28600	0
304	20240108	162700	1124947950	28600	28600	28600	28600	0
305	20240108	162600	1124947950	28600	28600	28600	28600	0
306	20240108	162500	1124947950	28600	28600	28600	28600	0
307	20240108	162400	1124947950	28600	28600	28600	28600	0
308	20240108	162300	1124947950	28600	28600	28600	28600	0
309	20240108	162200	1124947950	28600	28600	28600	28600	0
310	20240108	162100	1124947950	28600	28600	28600	28600	0
311	20240108	162000	1124947950	28600	28600	28600	28600	0
312	20240108	161900	1124947950	28600	28600	28600	28600	0
313	20240108	161800	1124947950	28600	28600	28600	28600	0
314	20240108	161700	1124947950	28600	28600	28600	28600	0
315	20240108	161600	1124947950	28600	28600	28600	28600	0
316	20240108	161500	1124947950	28600	28600	28600	28600	0
317	20240108	161400	1124947950	28600	28600	28600	28600	0
318	20240108	161300	1124947950	28600	28600	28600	28600	0
319	20240108	161200	1124947950	28600	28600	28600	28600	0
320	20240108	161100	1124947950	28600	28600	28600	28600	0
321	20240108	161000	1124947950	28600	28600	28600	28600	0
322	20240108	160900	1124947950	28600	28600	28600	28600	0
323	20240108	160800	1124947950	28600	28600	28600	28600	0
324	20240108	160700	1124947950	28600	28600	28600	28600	0
325	20240108	160600	1124947950	28600	28600	28600	28600	0
326	20240108	160500	1124947950	28600	28600	28600	28600	0
327	20240108	160400	1124947950	28600	28600	28600	28600	0
328	20240108	160300	1124947950	28600	28600	28600	28600	0
329	20240108	160200	1124947950	28600	28600	28600	28600	0
330	20240108	160100	1124947950	28600	28600	28600	28600	0
331	20240108	160000	1124947950	28600	28600	28600	28600	0
332	20240108	155900	1124947950	28600	28600	28600	28600	769
333	20240108	155800	1124947950	28600	28600	28600	28600	0
334	20240108	155700	1124947950	28600	28600	28600	28600	0
335	20240108	155600	1124947950	28600	28600	28600	28600	0
336	20240108	155500	1124947950	28600	28600	28600	28600	0
337	20240108	155400	1124947950	28600	28600	28600	28600	0
338	20240108	155300	1124947950	28600	28600	28600	28600	0
339	20240108	155200	1124947950	28600	28600	28600	28600	0
340	20240108	155100	1124947950	28600	28600	28600	28600	0
341	20240108	155000	1124947950	28600	28600	28600	28600	0
342	20240108	154900	1124947950	28600	28600	28600	28600	0
343	20240108	154800	1124947950	28600	28600	28600	28600	0
344	20240108	154700	1124947950	28600	28600	28600	28600	0
345	20240108	154600	1124947950	28600	28600	28600	28600	0
346	20240108	154500	1124947950	28600	28600	28600	28600	0
347	20240108	154400	1124947950	28600	28600	28600	28600	0
348	20240108	154300	1124947950	28600	28600	28600	28600	0
349	20240108	154200	1124947950	28600	28600	28600	28600	0
350	20240108	154100	1124947950	28600	28600	28600	28600	0
351	20240108	154000	1124947950	28600	28600	28600	28600	0
352	20240108	153900	1124947950	28600	28600	28600	28600	0
353	20240108	153800	1124947950	28600	28600	28600	28600	0
354	20240108	153700	1124947950	28600	28600	28600	28600	0
355	20240108	153600	1124947950	28600	28600	28600	28600	0
356	20240108	153500	1124947950	28600	28600	28600	28600	0
357	20240108	153400	1124947950	28600	28600	28600	28600	0
358	20240108	153300	1124947950	28600	28600	28600	28600	0
359	20240108	153200	1124947950	28600	28600	28600	28600	0
360	20240108	153100	1124947950	28600	28600	28600	28600	0
361	20240108	153000	1124947950	28600	28600	28600	28600	769
362	20240108	152900	1102954550	28700	28700	28700	28700	0
363	20240108	152800	1102954550	28700	28700	28700	28700	0
364	20240108	152700	1102954550	28700	28700	28700	28700	0
365	20240108	152600	1102954550	28700	28700	28700	28700	0
366	20240108	152500	1102954550	28700	28700	28700	28700	0
367	20240108	152400	1102954550	28700	28700	28700	28700	0
368	20240108	152300	1102954550	28700	28700	28700	28700	0
369	20240108	152200	1102954550	28700	28700	28700	28700	0
370	20240108	152100	1102954550	28700	28700	28700	28700	0
371	20240108	152000	1102954550	28700	28700	28700	28700	0
372	20240108	151900	1102954550	28700	28700	28750	28700	53
373	20240108	151800	1101432950	28600	28700	28700	28600	142
374	20240108	151700	1097370600	28700	28700	28700	28700	0
375	20240108	151600	1097370600	28700	28700	28700	28700	46
376	20240108	151500	1096050400	28700	28700	28700	28700	7
377	20240108	151400	1095849500	28700	28700	28700	28700	62
378	20240108	151300	1094070100	28700	28700	28700	28700	1
379	20240108	151200	1094041400	28650	28650	28650	28650	1
380	20240108	151100	1094012750	28650	28650	28650	28650	98
381	20240108	151000	1091205050	28650	28600	28650	28600	2
382	20240108	150900	1091147800	28700	28700	28700	28700	1
383	20240108	150800	1091119100	28700	28700	28700	28700	1
384	20240108	150700	1091090400	28700	28700	28700	28700	96
385	20240108	150600	1088335200	28700	28700	28700	28700	0
386	20240108	150500	1088335200	28700	28700	28700	28700	0
387	20240108	150400	1088335200	28700	28600	28700	28600	7
388	20240108	150300	1088134600	28600	28600	28600	28600	2
389	20240108	150200	1088077400	28600	28600	28600	28600	0
390	20240108	150100	1088077400	28600	28600	28600	28600	47
391	20240108	150000	1086733200	28700	28700	28700	28700	0
392	20240108	145900	1086733200	28700	28700	28700	28700	53
393	20240108	145800	1085212100	28700	28700	28700	28700	0
394	20240108	145700	1085212100	28700	28700	28700	28700	0
395	20240108	145600	1085212100	28700	28700	28700	28700	4
396	20240108	145500	1085097300	28600	28650	28650	28600	160
397	20240108	145400	1080516100	28600	28600	28600	28600	50
398	20240108	145300	1079086100	28600	28600	28600	28600	0
399	20240108	145200	1079086100	28600	28600	28600	28550	281
400	20240108	145100	1071054500	28600	28600	28600	28600	4
401	20240108	145000	1070940100	28600	28600	28600	28550	103
402	20240108	144900	1067999300	28550	28550	28550	28550	0
403	20240108	144800	1067999300	28550	28550	28550	28550	1
404	20240108	144700	1067970750	28550	28550	28550	28550	30
405	20240108	144600	1067114250	28600	28600	28600	28600	0
406	20240108	144500	1067114250	28600	28600	28600	28600	7
407	20240108	144400	1066914050	28550	28550	28550	28550	0
408	20240108	144300	1066914050	28550	28550	28550	28550	140
409	20240108	144200	1062917050	28600	28600	28600	28600	1
410	20240108	144100	1062888450	28550	28550	28550	28550	0
411	20240108	144000	1062888450	28550	28550	28550	28550	537
412	20240108	143900	1047557100	28600	28600	28600	28600	0
413	20240108	143800	1047557100	28600	28600	28600	28600	1
414	20240108	143700	1047528500	28600	28600	28600	28600	150
415	20240108	143600	1043238500	28600	28600	28600	28600	50
416	20240108	143500	1041808500	28550	28550	28550	28550	5
417	20240108	143400	1041665750	28550	28600	28600	28550	291
418	20240108	143300	1033343650	28650	28650	28650	28650	0
419	20240108	143200	1033343650	28650	28650	28650	28650	0
420	20240108	143100	1033343650	28650	28650	28650	28650	1
421	20240108	143000	1033315000	28600	28700	28700	28600	51
422	20240108	142900	1031851400	28600	28600	28600	28600	0
423	20240108	142800	1031851400	28600	28600	28600	28600	0
424	20240108	142700	1031851400	28600	28600	28600	28600	0
425	20240108	142600	1031851400	28600	28600	28600	28600	0
426	20240108	142500	1031851400	28600	28650	28650	28600	101
427	20240108	142400	1028962750	28600	28600	28600	28600	0
428	20240108	142300	1028962750	28600	28600	28600	28600	0
429	20240108	142200	1028962750	28600	28600	28600	28600	0
430	20240108	142100	1028962750	28600	28600	28600	28600	0
431	20240108	142000	1028962750	28600	28600	28600	28600	0
432	20240108	141900	1028962750	28600	28600	28600	28600	1
433	20240108	141800	1028934150	28700	28700	28700	28700	20
434	20240108	141700	1028360150	28650	28650	28650	28650	7
435	20240108	141600	1028159600	28650	28650	28650	28650	0
436	20240108	141500	1028159600	28650	28650	28650	28650	0
437	20240108	141400	1028159600	28650	28650	28650	28650	7
438	20240108	141300	1027959050	28700	28700	28700	28700	8
439	20240108	141200	1027729450	28650	28650	28650	28650	52
440	20240108	141100	1026239650	28650	28650	28650	28650	345
441	20240108	141000	1016355400	28650	28650	28650	28650	4
442	20240108	140900	1016240800	28650	28650	28650	28650	0
443	20240108	140800	1016240800	28650	28650	28650	28650	5
444	20240108	140700	1016097550	28650	28650	28650	28650	0
445	20240108	140600	1016097550	28650	28650	28650	28650	80
446	20240108	140500	1013805550	28650	28650	28650	28650	0
447	20240108	140400	1013805550	28650	28650	28650	28650	0
448	20240108	140300	1013805550	28650	28650	28650	28650	50
449	20240108	140200	1012373050	28650	28650	28650	28650	0
450	20240108	140100	1012373050	28650	28650	28650	28650	0
451	20240108	140000	1012373050	28650	28650	28700	28650	6
452	20240108	135900	1012201100	28700	28700	28700	28700	0
453	20240108	135800	1012201100	28700	28700	28700	28700	0
454	20240108	135700	1012201100	28700	28700	28700	28700	4
455	20240108	135600	1012086300	28700	28700	28700	28700	0
456	20240108	135500	1012086300	28700	28700	28700	28700	55
457	20240108	135400	1010507800	28700	28700	28700	28700	1
458	20240108	135300	1010479100	28700	28700	28700	28700	1
459	20240108	135200	1010450400	28700	28700	28700	28700	44
460	20240108	135100	1009187600	28700	28700	28700	28700	0
461	20240108	135000	1009187600	28700	28700	28700	28700	0
462	20240108	134900	1009187600	28700	28700	28700	28700	19
463	20240108	134800	1008642300	28650	28650	28650	28650	82
464	20240108	134700	1006293000	28700	28700	28700	28700	0
465	20240108	134600	1006293000	28700	28700	28700	28700	0
466	20240108	134500	1006293000	28700	28700	28700	28700	10
467	20240108	134400	1006006000	28700	28650	28700	28650	30
468	20240108	134300	1005145200	28650	28650	28650	28650	10
469	20240108	134200	1004858700	28650	28650	28650	28650	1
470	20240108	134100	1004830050	28650	28650	28650	28650	23
471	20240108	134000	1004171100	28650	28700	28700	28650	11
472	20240108	133900	1003855900	28700	28700	28700	28700	0
473	20240108	133800	1003855900	28700	28700	28700	28700	1
474	20240108	133700	1003827200	28650	28650	28650	28650	0
475	20240108	133600	1003827200	28650	28650	28650	28650	0
476	20240108	133500	1003827200	28650	28650	28650	28650	5
477	20240108	133400	1003683950	28650	28650	28650	28650	0
478	20240108	133300	1003683950	28650	28650	28650	28650	12
479	20240108	133200	1003340150	28600	28600	28600	28600	10
480	20240108	133100	1003054150	28600	28600	28600	28600	27
481	20240108	133000	1002281950	28600	28600	28600	28600	5
482	20240108	132900	1002138950	28550	28550	28550	28550	5
483	20240108	132800	1001996200	28550	28550	28550	28550	0
484	20240108	132700	1001996200	28550	28550	28550	28550	0
485	20240108	132600	1001996200	28550	28550	28550	28550	71
486	20240108	132500	999969150	28550	28550	28550	28550	0
487	20240108	132400	999969150	28550	28600	28600	28550	40
488	20240108	132300	998826900	28550	28550	28550	28550	1
489	20240108	132200	998798350	28550	28550	28550	28550	0
490	20240108	132100	998798350	28550	28600	28600	28550	28
491	20240108	132000	997998700	28600	28600	28600	28600	0
492	20240108	131900	997998700	28600	28600	28600	28600	0
493	20240108	131800	997998700	28600	28600	28600	28600	5
494	20240108	131700	997855700	28600	28600	28600	28600	1
495	20240108	131600	997827100	28500	28500	28500	28500	0
496	20240108	131500	997827100	28500	28500	28500	28500	0
497	20240108	131400	997827100	28500	28500	28500	28500	26
498	20240108	131300	997086100	28500	28500	28500	28500	0
499	20240108	131200	997086100	28500	28500	28500	28500	0
500	20240108	131100	997086100	28500	28500	28500	28500	24
501	20240108	131000	996402100	28450	28500	28500	28450	4
502	20240108	130900	996288250	28500	28550	28550	28500	48
503	20240108	130800	994920150	28550	28550	28550	28550	1
504	20240108	130700	994891600	28550	28550	28550	28550	10
505	20240108	130600	994606100	28700	28700	28700	28700	3
506	20240108	130500	994520000	28500	28600	28650	28500	111
507	20240108	130400	991355600	28700	28700	28700	28700	3
508	20240108	130300	991269500	28500	28600	28600	28450	52
509	20240108	130200	989787000	28600	28600	28600	28600	18
510	20240108	130100	989272200	28600	28600	28600	28600	1
511	20240108	130000	989243600	28500	28500	28500	28500	0
512	20240108	125900	989243600	28500	28500	28500	28500	0
513	20240108	125800	989243600	28500	28500	28500	28500	0
514	20240108	125700	989243600	28500	28500	28500	28500	0
515	20240108	125600	989243600	28500	28500	28500	28500	0
516	20240108	125500	989243600	28500	28550	28550	28500	76
517	20240108	125400	987075850	28550	28550	28550	28550	1
518	20240108	125300	987047300	28500	28550	28550	28500	31
519	20240108	125200	986162300	28450	28450	28450	28450	0
520	20240108	125100	986162300	28450	28450	28450	28450	0
521	20240108	125000	986162300	28450	28500	28500	28450	2060
522	20240108	124900	927552050	28550	28550	28550	28550	3
523	20240108	124800	927466400	28500	28500	28500	28450	35
524	20240108	124700	926469150	28500	28500	28500	28500	0
525	20240108	124600	926469150	28500	28500	28500	28500	6
526	20240108	124500	926298150	28500	28500	28500	28500	34
527	20240108	124400	925329150	28500	28500	28500	28500	16
528	20240108	124300	924873150	28500	28500	28500	28500	0
529	20240108	124200	924873150	28500	28500	28500	28500	0
530	20240108	124100	924873150	28500	28500	28500	28500	0
531	20240108	124000	924873150	28500	28500	28500	28500	0
532	20240108	123900	924873150	28500	28500	28500	28500	1
533	20240108	123800	924844650	28500	28500	28500	28500	1
534	20240108	123700	924816150	28500	28450	28500	28450	116
535	20240108	123600	921514400	28450	28450	28450	28450	1
536	20240108	123500	921485950	28450	28450	28500	28450	9
537	20240108	123400	921229750	28500	28500	28500	28500	1
538	20240108	123300	921201250	28500	28500	28500	28500	0
539	20240108	123200	921201250	28500	28500	28500	28500	0
540	20240108	123100	921201250	28500	28500	28500	28500	3
541	20240108	123000	921115750	28450	28450	28450	28450	0
542	20240108	122900	921115750	28450	28450	28450	28450	0
543	20240108	122800	921115750	28450	28500	28500	28450	10
544	20240108	122700	920830900	28500	28500	28500	28500	0
545	20240108	122600	920830900	28500	28500	28500	28500	2
546	20240108	122500	920773900	28500	28500	28500	28500	0
547	20240108	122400	920773900	28500	28450	28500	28450	32
548	20240108	122300	919863250	28500	28500	28500	28500	186
549	20240108	122200	914562250	28500	28500	28500	28500	0
550	20240108	122100	914562250	28500	28500	28500	28500	2
551	20240108	122000	914505250	28500	28500	28500	28500	98
552	20240108	121900	911712250	28550	28550	28550	28550	1
553	20240108	121800	911683700	28500	28500	28500	28500	0
554	20240108	121700	911683700	28500	28450	28500	28450	55
555	20240108	121600	910116700	28500	28500	28500	28500	0
556	20240108	121500	910116700	28500	28500	28500	28500	195
557	20240108	121400	904559200	28550	28550	28550	28550	0
558	20240108	121300	904559200	28550	28550	28550	28550	20
559	20240108	121200	903988200	28550	28550	28550	28550	7
560	20240108	121100	903788350	28550	28550	28550	28550	0
561	20240108	121000	903788350	28550	28550	28550	28550	1
562	20240108	120900	903759800	28550	28550	28550	28550	2
563	20240108	120800	903702700	28600	28600	28600	28600	17
564	20240108	120700	903216500	28600	28600	28600	28600	1
565	20240108	120600	903187900	28550	28550	28550	28550	1
566	20240108	120500	903159350	28550	28550	28550	28550	0
567	20240108	120400	903159350	28550	28550	28550	28550	227
568	20240108	120300	896678500	28550	28550	28550	28550	109
569	20240108	120200	893566550	28550	28600	28600	28550	131
570	20240108	120100	889826400	28600	28600	28600	28600	1
571	20240108	120000	889797800	28600	28550	28600	28550	12
572	20240108	115900	889454650	28600	28650	28650	28600	56
573	20240108	115800	887852800	28650	28700	28700	28650	12
574	20240108	115700	887508900	28700	28700	28700	28700	36
575	20240108	115600	886475700	28700	28650	28700	28650	131
576	20240108	115500	882721000	28650	28650	28650	28650	134
577	20240108	115400	878881900	28650	28650	28650	28650	0
578	20240108	115300	878881900	28650	28650	28650	28650	0
579	20240108	115200	878881900	28650	28650	28650	28650	0
580	20240108	115100	878881900	28650	28600	28650	28600	11
581	20240108	115000	878566800	28650	28650	28650	28650	0
582	20240108	114900	878566800	28650	28650	28650	28650	0
583	20240108	114800	878566800	28650	28650	28650	28650	0
584	20240108	114700	878566800	28650	28650	28650	28650	3
585	20240108	114600	878480850	28650	28650	28650	28650	100
586	20240108	114500	875615850	28500	28500	28500	28500	111
587	20240108	114400	872452350	28450	28450	28450	28450	0
588	20240108	114300	872452350	28450	28450	28450	28450	0
589	20240108	114200	872452350	28450	28450	28450	28450	0
590	20240108	114100	872452350	28450	28450	28450	28450	3
591	20240108	114000	872367000	28450	28500	28500	28450	355
592	20240108	113900	862267100	28500	28500	28500	28500	17
593	20240108	113800	861782600	28500	28500	28500	28500	10
594	20240108	113700	861497600	28500	28500	28500	28500	6
595	20240108	113600	861326600	28550	28550	28550	28550	0
596	20240108	113500	861326600	28550	28550	28550	28550	17
597	20240108	113400	860841250	28550	28550	28550	28550	1
598	20240108	113300	860812700	28450	28450	28450	28450	0
599	20240108	113200	860812700	28450	28450	28450	28450	0
600	20240108	113100	860812700	28450	28400	28450	28400	96
601	20240108	113000	858085800	28450	28450	28450	28450	322
602	20240108	112900	848924900	28500	28500	28500	28500	0
603	20240108	112800	848924900	28500	28500	28500	28500	508
604	20240108	112700	834446900	28500	28550	28550	28500	64
605	20240108	112600	832620200	28600	28600	28600	28600	0
606	20240108	112500	832620200	28600	28600	28600	28600	9
607	20240108	112400	832362800	28650	28650	28650	28650	0
608	20240108	112300	832362800	28650	28650	28650	28650	0
609	20240108	112200	832362800	28650	28650	28650	28650	0
610	20240108	112100	832362800	28650	28650	28650	28650	0
611	20240108	112000	832362800	28650	28650	28650	28650	0
612	20240108	111900	832362800	28650	28650	28650	28650	12
613	20240108	111800	832019000	28650	28650	28650	28650	0
614	20240108	111700	832019000	28650	28650	28650	28650	1
615	20240108	111600	831990350	28550	28550	28550	28550	0
616	20240108	111500	831990350	28550	28550	28550	28550	0
617	20240108	111400	831990350	28550	28550	28550	28550	0
618	20240108	111300	831990350	28550	28550	28550	28550	40
619	20240108	111200	830848350	28550	28600	28600	28550	161
620	20240108	111100	826250350	28650	28650	28650	28650	0
621	20240108	111000	826250350	28650	28650	28650	28650	42
622	20240108	110900	825047050	28600	28600	28600	28600	0
623	20240108	110800	825047050	28600	28600	28600	28600	0
624	20240108	110700	825047050	28600	28600	28600	28600	0
625	20240108	110600	825047050	28600	28650	28650	28600	71
626	20240108	110500	823014900	28650	28650	28650	28650	0
627	20240108	110400	823014900	28650	28650	28650	28650	2
628	20240108	110300	822957600	28700	28700	28700	28700	9
629	20240108	110200	822699300	28700	28700	28700	28700	1
630	20240108	110100	822670600	28700	28700	28700	28700	1
631	20240108	110000	822641900	28700	28700	28700	28700	36
632	20240108	105900	821608700	28700	28700	28700	28700	37
633	20240108	105800	820546800	28750	28750	28750	28750	0
634	20240108	105700	820546800	28750	28750	28750	28750	1
635	20240108	105600	820518050	28750	28700	28750	28700	31
636	20240108	105500	819628300	28750	28750	28750	28750	18
637	20240108	105400	819110800	28700	28700	28700	28700	100
638	20240108	105300	816240800	28650	28650	28650	28650	0
639	20240108	105200	816240800	28650	28700	28700	28650	9
640	20240108	105100	815982700	28800	28800	28800	28800	0
641	20240108	105000	815982700	28800	28800	28800	28800	1
642	20240108	104900	815953900	28800	28800	28800	28800	1
643	20240108	104800	815925100	28800	28800	28800	28800	1
644	20240108	104700	815896300	28800	28750	28800	28750	78
645	20240108	104600	813650950	28750	28750	28750	28750	0
646	20240108	104500	813650950	28750	28750	28750	28750	0
647	20240108	104400	813650950	28750	28750	28750	28750	2
648	20240108	104300	813593450	28600	28600	28600	28600	0
649	20240108	104200	813593450	28600	28600	28600	28600	0
650	20240108	104100	813593450	28600	28600	28600	28600	0
651	20240108	104000	813593450	28600	28600	28600	28600	2
652	20240108	103900	813536250	28600	28600	28600	28600	0
653	20240108	103800	813536250	28600	28600	28600	28600	50
654	20240108	103700	812106250	28600	28600	28600	28600	0
655	20240108	103600	812106250	28600	28600	28600	28600	0
656	20240108	103500	812106250	28600	28800	28800	28600	110
657	20240108	103400	808958250	28550	28550	28550	28550	0
658	20240108	103300	808958250	28550	28550	28550	28550	0
659	20240108	103200	808958250	28550	28650	28650	28550	1044
660	20240108	103100	779133350	28600	28600	28600	28600	0
661	20240108	103000	779133350	28600	28650	28650	28600	5
662	20240108	102900	778990250	28600	28600	28600	28600	0
663	20240108	102800	778990250	28600	28750	28750	28600	164
664	20240108	102700	774287650	28750	28750	28750	28750	109
665	20240108	102600	771153900	28750	28750	28750	28750	0
666	20240108	102500	771153900	28750	28750	28750	28750	28
667	20240108	102400	770348900	28850	28850	28850	28850	51
668	20240108	102300	768877550	28800	28800	28800	28800	65
669	20240108	102200	767005550	28800	28900	28900	28800	30
670	20240108	102100	766138950	28900	28800	28900	28800	104
671	20240108	102000	763140050	28800	28800	28800	28800	142
672	20240108	101900	759050450	28800	28750	28800	28750	13
673	20240108	101800	758676650	28750	28800	28800	28750	2
674	20240108	101700	758619100	28800	28700	28800	28700	65
675	20240108	101600	756753400	28650	28650	28650	28650	1
676	20240108	101500	756724750	28650	28650	28650	28650	60
677	20240108	101400	755005750	28650	28650	28650	28650	1
678	20240108	101300	754977100	28650	28650	28650	28650	0
679	20240108	101200	754977100	28650	28650	28650	28650	3
680	20240108	101100	754891150	28600	28600	28600	28550	25
681	20240108	101000	754176200	28600	28550	28600	28550	45
682	20240108	100900	752891300	28600	28600	28600	28600	0
683	20240108	100800	752891300	28600	28600	28600	28600	0
684	20240108	100700	752891300	28600	28600	28600	28600	0
685	20240108	100600	752891300	28600	28600	28650	28500	94
686	20240108	100500	750205900	28550	28550	28550	28550	0
687	20240108	100400	750205900	28550	28550	28550	28550	0
688	20240108	100300	750205900	28550	28500	28550	28500	162
689	20240108	100200	745582100	28500	28550	28550	28500	31
690	20240108	100100	744698250	28500	28450	28500	28450	138
691	20240108	100000	740767750	28450	28500	28500	28450	8
692	20240108	095900	740539850	28500	28500	28500	28500	3
693	20240108	095800	740454350	28400	28400	28400	28400	1
694	20240108	095700	740425950	28500	28500	28500	28500	10
695	20240108	095600	740140950	28500	28500	28500	28500	0
696	20240108	095500	740140950	28500	28350	28500	28350	181
697	20240108	095400	734989100	28350	28350	28350	28350	147
698	20240108	095300	730821650	28300	28300	28300	28300	0
699	20240108	095200	730821650	28300	28300	28300	28300	10
700	20240108	095100	730538650	28300	28400	28400	28300	169
701	20240108	095000	725750750	28400	28400	28400	28400	0
702	20240108	094900	725750750	28400	28300	28400	28300	307
703	20240108	094800	717042750	28350	28350	28350	28350	65
704	20240108	094700	715200000	28400	28400	28400	28350	27
705	20240108	094600	714433950	28400	28400	28400	28400	299
706	20240108	094500	705942350	28400	28400	28400	28400	103
707	20240108	094400	703017150	28400	28400	28400	28250	619
708	20240108	094300	685508950	28350	28250	28350	28250	539
709	20240108	094200	670255100	28200	28100	28200	28050	1536
710	20240108	094100	627059600	28100	28100	28100	28100	92
711	20240108	094000	624474400	28100	28150	28150	28100	113
712	20240108	093900	621298700	28150	28150	28150	28150	1
713	20240108	093800	621270550	28100	28150	28150	28100	331
714	20240108	093700	611961200	28150	28100	28150	28100	79
715	20240108	093600	609739950	28050	28050	28100	28050	300
716	20240108	093500	601317050	28050	28050	28050	28000	309
717	20240108	093400	592659850	28050	28200	28250	28050	447
718	20240108	093300	580117150	28200	28250	28250	28200	7
719	20240108	093200	579919450	28250	28250	28250	28250	3
720	20240108	093100	579834700	28250	28200	28300	28050	134
721	20240108	093000	576052550	28000	28050	28300	27950	962
722	20240108	092900	549096750	28050	28400	28400	28050	3278
723	20240108	092800	456468600	28350	28400	28400	28350	127
724	20240108	092700	452866050	28400	28350	28400	28250	1901
725	20240108	092600	399065050	28350	28500	28500	28350	2062
726	20240108	092500	340562050	28500	28500	28550	28450	106
727	20240108	092400	337541300	28500	28550	28550	28500	60
728	20240108	092300	335829800	28450	28600	28600	28450	32
729	20240108	092200	334919100	28600	28600	28600	28400	1820
730	20240108	092100	283004650	28600	28650	28650	28600	81
731	20240108	092000	280685150	28650	28650	28650	28650	33
732	20240108	091900	279739700	28650	28650	28650	28650	70
733	20240108	091800	277734200	28650	28750	28750	28650	82
734	20240108	091700	275384350	28700	28750	28750	28700	625
735	20240108	091600	257446350	28700	28800	28800	28700	399
736	20240108	091500	245981050	28900	28900	28900	28900	2
737	20240108	091400	245923250	28900	28750	28900	28750	67
738	20240108	091300	243995500	28700	28950	29000	28700	768
739	20240108	091200	221859050	29000	29000	29000	29000	251
740	20240108	091100	214580050	29050	29200	29200	29050	477
741	20240108	091000	200696900	29300	29100	29300	29100	1018
742	20240108	090900	170917600	29100	29100	29150	29100	47
743	20240108	090800	169549750	29100	29000	29100	29000	3800
744	20240108	090700	59346300	29000	28750	29000	28750	831
745	20240108	090600	35327100	28700	28700	28700	28700	40
746	20240108	090500	34179100	28700	28700	28700	28700	68
747	20240108	090400	32227500	28700	28850	28850	28700	291
748	20240108	090300	23871700	28900	28900	28900	28900	59
749	20240108	090200	22166600	28950	28950	28950	28950	52
750	20240108	090100	20661200	28700	28900	28950	28700	292
751	20240108	090000	12252650	28950	28850	28950	28800	413