KissMeData/389020/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	212900	2525944800	28850	28850	28850	28850	400
3	20240111	212800	2525944800	28850	28850	28850	28850	0
4	20240111	212700	2525944800	28850	28850	28850	28850	0
5	20240111	212600	2525944800	28850	28850	28850	28850	0
6	20240111	212500	2525944800	28850	28850	28850	28850	0
7	20240111	212400	2525944800	28850	28850	28850	28850	0
8	20240111	212300	2525944800	28850	28850	28850	28850	0
9	20240111	212200	2525944800	28850	28850	28850	28850	0
10	20240111	212100	2525944800	28850	28850	28850	28850	0
11	20240111	212000	2525944800	28850	28850	28850	28850	0
12	20240111	211900	2525944800	28850	28850	28850	28850	0
13	20240111	211800	2525944800	28850	28850	28850	28850	0
14	20240111	211700	2525944800	28850	28850	28850	28850	0
15	20240111	211600	2525944800	28850	28850	28850	28850	0
16	20240111	211500	2525944800	28850	28850	28850	28850	0
17	20240111	211400	2525944800	28850	28850	28850	28850	0
18	20240111	211300	2525944800	28850	28850	28850	28850	0
19	20240111	211200	2525944800	28850	28850	28850	28850	0
20	20240111	211100	2525944800	28850	28850	28850	28850	0
21	20240111	211000	2525944800	28850	28850	28850	28850	0
22	20240111	210900	2525944800	28850	28850	28850	28850	0
23	20240111	210800	2525944800	28850	28850	28850	28850	0
24	20240111	210700	2525944800	28850	28850	28850	28850	0
25	20240111	210600	2525944800	28850	28850	28850	28850	0
26	20240111	210500	2525944800	28850	28850	28850	28850	0
27	20240111	210400	2525944800	28850	28850	28850	28850	0
28	20240111	210300	2525944800	28850	28850	28850	28850	0
29	20240111	210200	2525944800	28850	28850	28850	28850	0
30	20240111	210100	2525944800	28850	28850	28850	28850	0
31	20240111	210000	2525944800	28850	28850	28850	28850	0
32	20240111	205900	2525944800	28850	28850	28850	28850	400
33	20240111	205800	2525944800	28850	28850	28850	28850	0
34	20240111	205700	2525944800	28850	28850	28850	28850	0
35	20240111	205600	2525944800	28850	28850	28850	28850	0
36	20240111	205500	2525944800	28850	28850	28850	28850	0
37	20240111	205400	2525944800	28850	28850	28850	28850	0
38	20240111	205300	2525944800	28850	28850	28850	28850	0
39	20240111	205200	2525944800	28850	28850	28850	28850	0
40	20240111	205100	2525944800	28850	28850	28850	28850	0
41	20240111	205000	2525944800	28850	28850	28850	28850	0
42	20240111	204900	2525944800	28850	28850	28850	28850	0
43	20240111	204800	2525944800	28850	28850	28850	28850	0
44	20240111	204700	2525944800	28850	28850	28850	28850	0
45	20240111	204600	2525944800	28850	28850	28850	28850	0
46	20240111	204500	2525944800	28850	28850	28850	28850	0
47	20240111	204400	2525944800	28850	28850	28850	28850	0
48	20240111	204300	2525944800	28850	28850	28850	28850	0
49	20240111	204200	2525944800	28850	28850	28850	28850	0
50	20240111	204100	2525944800	28850	28850	28850	28850	0
51	20240111	204000	2525944800	28850	28850	28850	28850	0
52	20240111	203900	2525944800	28850	28850	28850	28850	0
53	20240111	203800	2525944800	28850	28850	28850	28850	0
54	20240111	203700	2525944800	28850	28850	28850	28850	0
55	20240111	203600	2525944800	28850	28850	28850	28850	0
56	20240111	203500	2525944800	28850	28850	28850	28850	0
57	20240111	203400	2525944800	28850	28850	28850	28850	0
58	20240111	203300	2525944800	28850	28850	28850	28850	0
59	20240111	203200	2525944800	28850	28850	28850	28850	0
60	20240111	203100	2525944800	28850	28850	28850	28850	0
61	20240111	203000	2525944800	28850	28850	28850	28850	0
62	20240111	202900	2525944800	28850	28850	28850	28850	400
63	20240111	202800	2525944800	28850	28850	28850	28850	0
64	20240111	202700	2525944800	28850	28850	28850	28850	0
65	20240111	202600	2525944800	28850	28850	28850	28850	0
66	20240111	202500	2525944800	28850	28850	28850	28850	0
67	20240111	202400	2525944800	28850	28850	28850	28850	0
68	20240111	202300	2525944800	28850	28850	28850	28850	0
69	20240111	202200	2525944800	28850	28850	28850	28850	0
70	20240111	202100	2525944800	28850	28850	28850	28850	0
71	20240111	202000	2525944800	28850	28850	28850	28850	0
72	20240111	201900	2525944800	28850	28850	28850	28850	0
73	20240111	201800	2525944800	28850	28850	28850	28850	0
74	20240111	201700	2525944800	28850	28850	28850	28850	0
75	20240111	201600	2525944800	28850	28850	28850	28850	0
76	20240111	201500	2525944800	28850	28850	28850	28850	0
77	20240111	201400	2525944800	28850	28850	28850	28850	0
78	20240111	201300	2525944800	28850	28850	28850	28850	0
79	20240111	201200	2525944800	28850	28850	28850	28850	0
80	20240111	201100	2525944800	28850	28850	28850	28850	0
81	20240111	201000	2525944800	28850	28850	28850	28850	0
82	20240111	200900	2525944800	28850	28850	28850	28850	0
83	20240111	200800	2525944800	28850	28850	28850	28850	0
84	20240111	200700	2525944800	28850	28850	28850	28850	0
85	20240111	200600	2525944800	28850	28850	28850	28850	0
86	20240111	200500	2525944800	28850	28850	28850	28850	0
87	20240111	200400	2525944800	28850	28850	28850	28850	0
88	20240111	200300	2525944800	28850	28850	28850	28850	0
89	20240111	200200	2525944800	28850	28850	28850	28850	0
90	20240111	200100	2525944800	28850	28850	28850	28850	0
91	20240111	200000	2525944800	28850	28850	28850	28850	0
92	20240111	195900	2525944800	28850	28850	28850	28850	400
93	20240111	195800	2525944800	28850	28850	28850	28850	0
94	20240111	195700	2525944800	28850	28850	28850	28850	0
95	20240111	195600	2525944800	28850	28850	28850	28850	0
96	20240111	195500	2525944800	28850	28850	28850	28850	0
97	20240111	195400	2525944800	28850	28850	28850	28850	0
98	20240111	195300	2525944800	28850	28850	28850	28850	0
99	20240111	195200	2525944800	28850	28850	28850	28850	0
100	20240111	195100	2525944800	28850	28850	28850	28850	0
101	20240111	195000	2525944800	28850	28850	28850	28850	0
102	20240111	194900	2525944800	28850	28850	28850	28850	0
103	20240111	194800	2525944800	28850	28850	28850	28850	0
104	20240111	194700	2525944800	28850	28850	28850	28850	0
105	20240111	194600	2525944800	28850	28850	28850	28850	0
106	20240111	194500	2525944800	28850	28850	28850	28850	0
107	20240111	194400	2525944800	28850	28850	28850	28850	0
108	20240111	194300	2525944800	28850	28850	28850	28850	0
109	20240111	194200	2525944800	28850	28850	28850	28850	0
110	20240111	194100	2525944800	28850	28850	28850	28850	0
111	20240111	194000	2525944800	28850	28850	28850	28850	0
112	20240111	193900	2525944800	28850	28850	28850	28850	0
113	20240111	193800	2525944800	28850	28850	28850	28850	0
114	20240111	193700	2525944800	28850	28850	28850	28850	0
115	20240111	193600	2525944800	28850	28850	28850	28850	0
116	20240111	193500	2525944800	28850	28850	28850	28850	0
117	20240111	193400	2525944800	28850	28850	28850	28850	0
118	20240111	193300	2525944800	28850	28850	28850	28850	0
119	20240111	193200	2525944800	28850	28850	28850	28850	0
120	20240111	193100	2525944800	28850	28850	28850	28850	0
121	20240111	193000	2525944800	28850	28850	28850	28850	0
122	20240111	192900	2525944800	28850	28850	28850	28850	400
123	20240111	192800	2525944800	28850	28850	28850	28850	0
124	20240111	192700	2525944800	28850	28850	28850	28850	0
125	20240111	192600	2525944800	28850	28850	28850	28850	0
126	20240111	192500	2525944800	28850	28850	28850	28850	0
127	20240111	192400	2525944800	28850	28850	28850	28850	0
128	20240111	192300	2525944800	28850	28850	28850	28850	0
129	20240111	192200	2525944800	28850	28850	28850	28850	0
130	20240111	192100	2525944800	28850	28850	28850	28850	0
131	20240111	192000	2525944800	28850	28850	28850	28850	0
132	20240111	191900	2525944800	28850	28850	28850	28850	0
133	20240111	191800	2525944800	28850	28850	28850	28850	0
134	20240111	191700	2525944800	28850	28850	28850	28850	0
135	20240111	191600	2525944800	28850	28850	28850	28850	0
136	20240111	191500	2525944800	28850	28850	28850	28850	0
137	20240111	191400	2525944800	28850	28850	28850	28850	0
138	20240111	191300	2525944800	28850	28850	28850	28850	0
139	20240111	191200	2525944800	28850	28850	28850	28850	0
140	20240111	191100	2525944800	28850	28850	28850	28850	0
141	20240111	191000	2525944800	28850	28850	28850	28850	0
142	20240111	190900	2525944800	28850	28850	28850	28850	0
143	20240111	190800	2525944800	28850	28850	28850	28850	0
144	20240111	190700	2525944800	28850	28850	28850	28850	0
145	20240111	190600	2525944800	28850	28850	28850	28850	0
146	20240111	190500	2525944800	28850	28850	28850	28850	0
147	20240111	190400	2525944800	28850	28850	28850	28850	0
148	20240111	190300	2525944800	28850	28850	28850	28850	0
149	20240111	190200	2525944800	28850	28850	28850	28850	0
150	20240111	190100	2525944800	28850	28850	28850	28850	0
151	20240111	190000	2525944800	28850	28850	28850	28850	0
152	20240111	185900	2525944800	28850	28850	28850	28850	400
153	20240111	185800	2525944800	28850	28850	28850	28850	0
154	20240111	185700	2525944800	28850	28850	28850	28850	0
155	20240111	185600	2525944800	28850	28850	28850	28850	0
156	20240111	185500	2525944800	28850	28850	28850	28850	0
157	20240111	185400	2525944800	28850	28850	28850	28850	0
158	20240111	185300	2525944800	28850	28850	28850	28850	0
159	20240111	185200	2525944800	28850	28850	28850	28850	0
160	20240111	185100	2525944800	28850	28850	28850	28850	0
161	20240111	185000	2525944800	28850	28850	28850	28850	0
162	20240111	184900	2525944800	28850	28850	28850	28850	0
163	20240111	184800	2525944800	28850	28850	28850	28850	0
164	20240111	184700	2525944800	28850	28850	28850	28850	0
165	20240111	184600	2525944800	28850	28850	28850	28850	0
166	20240111	184500	2525944800	28850	28850	28850	28850	0
167	20240111	184400	2525944800	28850	28850	28850	28850	0
168	20240111	184300	2525944800	28850	28850	28850	28850	0
169	20240111	184200	2525944800	28850	28850	28850	28850	0
170	20240111	184100	2525944800	28850	28850	28850	28850	0
171	20240111	184000	2525944800	28850	28850	28850	28850	0
172	20240111	183900	2525944800	28850	28850	28850	28850	0
173	20240111	183800	2525944800	28850	28850	28850	28850	0
174	20240111	183700	2525944800	28850	28850	28850	28850	0
175	20240111	183600	2525944800	28850	28850	28850	28850	0
176	20240111	183500	2525944800	28850	28850	28850	28850	0
177	20240111	183400	2525944800	28850	28850	28850	28850	0
178	20240111	183300	2525944800	28850	28850	28850	28850	0
179	20240111	183200	2525944800	28850	28850	28850	28850	0
180	20240111	183100	2525944800	28850	28850	28850	28850	0
181	20240111	183000	2525944800	28850	28850	28850	28850	0
182	20240111	182900	2525944800	28850	28850	28850	28850	400
183	20240111	182800	2525944800	28850	28850	28850	28850	0
184	20240111	182700	2525944800	28850	28850	28850	28850	0
185	20240111	182600	2525944800	28850	28850	28850	28850	0
186	20240111	182500	2525944800	28850	28850	28850	28850	0
187	20240111	182400	2525944800	28850	28850	28850	28850	0
188	20240111	182300	2525944800	28850	28850	28850	28850	0
189	20240111	182200	2525944800	28850	28850	28850	28850	0
190	20240111	182100	2525944800	28850	28850	28850	28850	0
191	20240111	182000	2525944800	28850	28850	28850	28850	0
192	20240111	181900	2525944800	28850	28850	28850	28850	0
193	20240111	181800	2525944800	28850	28850	28850	28850	0
194	20240111	181700	2525944800	28850	28850	28850	28850	0
195	20240111	181600	2525944800	28850	28850	28850	28850	0
196	20240111	181500	2525944800	28850	28850	28850	28850	0
197	20240111	181400	2525944800	28850	28850	28850	28850	0
198	20240111	181300	2525944800	28850	28850	28850	28850	0
199	20240111	181200	2525944800	28850	28850	28850	28850	0
200	20240111	181100	2525944800	28850	28850	28850	28850	0
201	20240111	181000	2525944800	28850	28850	28850	28850	0
202	20240111	180900	2525944800	28850	28850	28850	28850	0
203	20240111	180800	2525944800	28850	28850	28850	28850	0
204	20240111	180700	2525944800	28850	28850	28850	28850	0
205	20240111	180600	2525944800	28850	28850	28850	28850	0
206	20240111	180500	2525944800	28850	28850	28850	28850	0
207	20240111	180400	2525944800	28850	28850	28850	28850	0
208	20240111	180300	2525944800	28850	28850	28850	28850	0
209	20240111	180200	2525944800	28850	28850	28850	28850	0
210	20240111	180100	2525944800	28850	28850	28850	28850	0
211	20240111	180000	2525944800	28850	28850	28850	28850	0
212	20240111	175900	2525944800	28850	28850	28850	28850	400
213	20240111	175800	2525944800	28850	28850	28850	28850	0
214	20240111	175700	2525944800	28850	28850	28850	28850	0
215	20240111	175600	2525944800	28850	28850	28850	28850	0
216	20240111	175500	2525944800	28850	28850	28850	28850	0
217	20240111	175400	2525944800	28850	28850	28850	28850	0
218	20240111	175300	2525944800	28850	28850	28850	28850	0
219	20240111	175200	2525944800	28850	28850	28850	28850	0
220	20240111	175100	2525944800	28850	28850	28850	28850	0
221	20240111	175000	2525944800	28850	28850	28850	28850	0
222	20240111	174900	2525944800	28850	28850	28850	28850	0
223	20240111	174800	2525944800	28850	28850	28850	28850	0
224	20240111	174700	2525944800	28850	28850	28850	28850	0
225	20240111	174600	2525944800	28850	28850	28850	28850	0
226	20240111	174500	2525944800	28850	28850	28850	28850	0
227	20240111	174400	2525944800	28850	28850	28850	28850	0
228	20240111	174300	2525944800	28850	28850	28850	28850	0
229	20240111	174200	2525944800	28850	28850	28850	28850	0
230	20240111	174100	2525944800	28850	28850	28850	28850	0
231	20240111	174000	2525944800	28850	28850	28850	28850	0
232	20240111	173900	2525944800	28850	28850	28850	28850	0
233	20240111	173800	2525944800	28850	28850	28850	28850	0
234	20240111	173700	2525944800	28850	28850	28850	28850	0
235	20240111	173600	2525944800	28850	28850	28850	28850	0
236	20240111	173500	2525944800	28850	28850	28850	28850	0
237	20240111	173400	2525944800	28850	28850	28850	28850	0
238	20240111	173300	2525944800	28850	28850	28850	28850	0
239	20240111	173200	2525944800	28850	28850	28850	28850	0
240	20240111	173100	2525944800	28850	28850	28850	28850	0
241	20240111	173000	2525944800	28850	28850	28850	28850	0
242	20240111	172900	2525944800	28850	28850	28850	28850	400
243	20240111	172800	2525944800	28850	28850	28850	28850	0
244	20240111	172700	2525944800	28850	28850	28850	28850	0
245	20240111	172600	2525944800	28850	28850	28850	28850	0
246	20240111	172500	2525944800	28850	28850	28850	28850	0
247	20240111	172400	2525944800	28850	28850	28850	28850	0
248	20240111	172300	2525944800	28850	28850	28850	28850	0
249	20240111	172200	2525944800	28850	28850	28850	28850	0
250	20240111	172100	2525944800	28850	28850	28850	28850	0
251	20240111	172000	2525944800	28850	28850	28850	28850	0
252	20240111	171900	2525944800	28850	28850	28850	28850	0
253	20240111	171800	2525944800	28850	28850	28850	28850	0
254	20240111	171700	2525944800	28850	28850	28850	28850	0
255	20240111	171600	2525944800	28850	28850	28850	28850	0
256	20240111	171500	2525944800	28850	28850	28850	28850	0
257	20240111	171400	2525944800	28850	28850	28850	28850	0
258	20240111	171300	2525944800	28850	28850	28850	28850	0
259	20240111	171200	2525944800	28850	28850	28850	28850	0
260	20240111	171100	2525944800	28850	28850	28850	28850	0
261	20240111	171000	2525944800	28850	28850	28850	28850	0
262	20240111	170900	2525944800	28850	28850	28850	28850	0
263	20240111	170800	2525944800	28850	28850	28850	28850	0
264	20240111	170700	2525944800	28850	28850	28850	28850	0
265	20240111	170600	2525944800	28850	28850	28850	28850	0
266	20240111	170500	2525944800	28850	28850	28850	28850	0
267	20240111	170400	2525944800	28850	28850	28850	28850	0
268	20240111	170300	2525944800	28850	28850	28850	28850	0
269	20240111	170200	2525944800	28850	28850	28850	28850	0
270	20240111	170100	2525944800	28850	28850	28850	28850	0
271	20240111	170000	2525944800	28850	28850	28850	28850	0
272	20240111	165900	2525944800	28850	28850	28850	28850	400
273	20240111	165800	2525944800	28850	28850	28850	28850	0
274	20240111	165700	2525944800	28850	28850	28850	28850	0
275	20240111	165600	2525944800	28850	28850	28850	28850	0
276	20240111	165500	2525944800	28850	28850	28850	28850	0
277	20240111	165400	2525944800	28850	28850	28850	28850	0
278	20240111	165300	2525944800	28850	28850	28850	28850	0
279	20240111	165200	2525944800	28850	28850	28850	28850	0
280	20240111	165100	2525944800	28850	28850	28850	28850	0
281	20240111	165000	2525944800	28850	28850	28850	28850	0
282	20240111	164900	2525944800	28850	28850	28850	28850	0
283	20240111	164800	2525944800	28850	28850	28850	28850	0
284	20240111	164700	2525944800	28850	28850	28850	28850	0
285	20240111	164600	2525944800	28850	28850	28850	28850	0
286	20240111	164500	2525944800	28850	28850	28850	28850	0
287	20240111	164400	2525944800	28850	28850	28850	28850	0
288	20240111	164300	2525944800	28850	28850	28850	28850	0
289	20240111	164200	2525944800	28850	28850	28850	28850	0
290	20240111	164100	2525944800	28850	28850	28850	28850	0
291	20240111	164000	2525944800	28850	28850	28850	28850	0
292	20240111	163900	2525944800	28850	28850	28850	28850	0
293	20240111	163800	2525944800	28850	28850	28850	28850	0
294	20240111	163700	2525944800	28850	28850	28850	28850	0
295	20240111	163600	2525944800	28850	28850	28850	28850	0
296	20240111	163500	2525944800	28850	28850	28850	28850	0
297	20240111	163400	2525944800	28850	28850	28850	28850	0
298	20240111	163300	2525944800	28850	28850	28850	28850	0
299	20240111	163200	2525944800	28850	28850	28850	28850	0
300	20240111	163100	2525944800	28850	28850	28850	28850	0
301	20240111	163000	2525944800	28850	28850	28850	28850	0
302	20240111	162900	2525944800	28850	28850	28850	28850	400
303	20240111	162800	2525944800	28850	28850	28850	28850	0
304	20240111	162700	2525944800	28850	28850	28850	28850	0
305	20240111	162600	2525944800	28850	28850	28850	28850	0
306	20240111	162500	2525944800	28850	28850	28850	28850	0
307	20240111	162400	2525944800	28850	28850	28850	28850	0
308	20240111	162300	2525944800	28850	28850	28850	28850	0
309	20240111	162200	2525944800	28850	28850	28850	28850	0
310	20240111	162100	2525944800	28850	28850	28850	28850	0
311	20240111	162000	2525944800	28850	28850	28850	28850	0
312	20240111	161900	2525944800	28850	28850	28850	28850	0
313	20240111	161800	2525944800	28850	28850	28850	28850	0
314	20240111	161700	2525944800	28850	28850	28850	28850	0
315	20240111	161600	2525944800	28850	28850	28850	28850	0
316	20240111	161500	2525944800	28850	28850	28850	28850	0
317	20240111	161400	2525944800	28850	28850	28850	28850	0
318	20240111	161300	2525944800	28850	28850	28850	28850	0
319	20240111	161200	2525944800	28850	28850	28850	28850	0
320	20240111	161100	2525944800	28850	28850	28850	28850	0
321	20240111	161000	2525944800	28850	28850	28850	28850	0
322	20240111	160900	2525944800	28850	28850	28850	28850	0
323	20240111	160800	2525944800	28850	28850	28850	28850	0
324	20240111	160700	2525944800	28850	28850	28850	28850	0
325	20240111	160600	2525944800	28850	28850	28850	28850	0
326	20240111	160500	2525944800	28850	28850	28850	28850	0
327	20240111	160400	2525944800	28850	28850	28850	28850	0
328	20240111	160300	2525944800	28850	28850	28850	28850	0
329	20240111	160200	2525944800	28850	28850	28850	28850	0
330	20240111	160100	2525944800	28850	28850	28850	28850	0
331	20240111	160000	2525944800	28850	28850	28850	28850	0
332	20240111	155900	2525944800	28850	28850	28850	28850	400
333	20240111	155800	2525944800	28850	28850	28850	28850	0
334	20240111	155700	2525944800	28850	28850	28850	28850	0
335	20240111	155600	2525944800	28850	28850	28850	28850	0
336	20240111	155500	2525944800	28850	28850	28850	28850	0
337	20240111	155400	2525944800	28850	28850	28850	28850	0
338	20240111	155300	2525944800	28850	28850	28850	28850	0
339	20240111	155200	2525944800	28850	28850	28850	28850	0
340	20240111	155100	2525944800	28850	28850	28850	28850	0
341	20240111	155000	2525944800	28850	28850	28850	28850	0
342	20240111	154900	2525944800	28850	28850	28850	28850	0
343	20240111	154800	2525944800	28850	28850	28850	28850	0
344	20240111	154700	2525944800	28850	28850	28850	28850	0
345	20240111	154600	2525944800	28850	28850	28850	28850	0
346	20240111	154500	2525944800	28850	28850	28850	28850	0
347	20240111	154400	2525944800	28850	28850	28850	28850	0
348	20240111	154300	2525944800	28850	28850	28850	28850	0
349	20240111	154200	2525944800	28850	28850	28850	28850	0
350	20240111	154100	2525944800	28850	28850	28850	28850	0
351	20240111	154000	2525944800	28850	28850	28850	28850	0
352	20240111	153900	2525944800	28850	28850	28850	28850	0
353	20240111	153800	2525944800	28850	28850	28850	28850	0
354	20240111	153700	2525944800	28850	28850	28850	28850	0
355	20240111	153600	2525944800	28850	28850	28850	28850	0
356	20240111	153500	2525944800	28850	28850	28850	28850	0
357	20240111	153400	2525944800	28850	28850	28850	28850	0
358	20240111	153300	2525944800	28850	28850	28850	28850	0
359	20240111	153200	2525944800	28850	28850	28850	28850	0
360	20240111	153100	2525944800	28850	28850	28850	28850	0
361	20240111	153000	2525944800	28850	28850	28850	28850	400
362	20240111	152900	2514404800	28650	28650	28650	28650	0
363	20240111	152800	2514404800	28650	28650	28650	28650	0
364	20240111	152700	2514404800	28650	28650	28650	28650	0
365	20240111	152600	2514404800	28650	28650	28650	28650	0
366	20240111	152500	2514404800	28650	28650	28650	28650	0
367	20240111	152400	2514404800	28650	28650	28650	28650	0
368	20240111	152300	2514404800	28650	28650	28650	28650	0
369	20240111	152200	2514404800	28650	28650	28650	28650	0
370	20240111	152100	2514404800	28650	28650	28650	28650	0
371	20240111	152000	2514404800	28650	28650	28650	28650	0
372	20240111	151900	2514404800	28650	28650	28700	28600	64
373	20240111	151800	2512572400	28650	28800	28800	28650	460
374	20240111	151700	2499354450	28850	28800	28850	28800	63
375	20240111	151600	2497536950	28800	28850	28850	28800	116
376	20240111	151500	2494196000	28850	28900	28900	28850	615
377	20240111	151400	2476445750	28900	28850	28900	28850	450
378	20240111	151300	2463462800	28850	28850	28850	28800	177
379	20240111	151200	2458356400	28850	28800	28850	28800	126
380	20240111	151100	2454722550	28800	28800	28800	28800	15
381	20240111	151000	2454290550	28800	28800	28800	28800	22
382	20240111	150900	2453656950	28800	28800	28800	28800	400
383	20240111	150800	2442136950	28800	28800	28800	28750	127
384	20240111	150700	2438479900	28800	28800	28800	28800	1
385	20240111	150600	2438451100	28800	28800	28800	28800	25
386	20240111	150500	2437731100	28800	28800	28800	28800	10
387	20240111	150400	2437443100	28750	28750	28750	28750	3
388	20240111	150300	2437356850	28750	28800	28800	28750	102
389	20240111	150200	2434419350	28750	28750	28800	28750	19
390	20240111	150100	2433873000	28750	28750	28750	28750	3
391	20240111	150000	2433786750	28750	28750	28750	28750	65
392	20240111	145900	2431918000	28750	28750	28750	28750	9
393	20240111	145800	2431659250	28750	28750	28750	28750	38
394	20240111	145700	2430566750	28800	28800	28800	28800	2
395	20240111	145600	2430509150	28800	28800	28850	28800	27
396	20240111	145500	2429730700	28800	28750	28800	28750	20
397	20240111	145400	2429155200	28800	28750	28800	28750	20
398	20240111	145300	2428579950	28800	28800	28800	28800	0
399	20240111	145200	2428579950	28800	28800	28800	28800	1
400	20240111	145100	2428551150	28800	28800	28800	28800	215
401	20240111	145000	2422359150	28750	28750	28750	28750	0
402	20240111	144900	2422359150	28750	28750	28750	28750	0
403	20240111	144800	2422359150	28750	28750	28750	28750	111
404	20240111	144700	2419167900	28750	28800	28800	28750	372
405	20240111	144600	2408454350	28800	28700	28800	28700	31
406	20240111	144500	2407563000	28700	28700	28700	28700	108
407	20240111	144400	2404463400	28650	28650	28650	28650	33
408	20240111	144300	2403517950	28650	28650	28650	28650	0
409	20240111	144200	2403517950	28650	28650	28650	28650	103
410	20240111	144100	2400567000	28650	28650	28650	28650	2
411	20240111	144000	2400509700	28650	28600	28650	28600	7
412	20240111	143900	2400309250	28600	28600	28600	28600	0
413	20240111	143800	2400309250	28600	28600	28600	28600	58
414	20240111	143700	2398650450	28600	28600	28600	28600	112
415	20240111	143600	2395447250	28550	28650	28650	28550	1000
416	20240111	143500	2366855300	28800	28700	28800	28700	103
417	20240111	143400	2363898900	28700	28700	28700	28700	4
418	20240111	143300	2363784100	28700	28700	28700	28700	13
419	20240111	143200	2363411000	28700	28750	28750	28700	576
420	20240111	143100	2346878250	28750	28800	28800	28750	574
421	20240111	143000	2330359350	28850	28850	28850	28850	3
422	20240111	142900	2330272800	28850	28900	28900	28850	3
423	20240111	142800	2330186200	28900	28850	28900	28800	117
424	20240111	142700	2326814650	28850	28850	28850	28850	12
425	20240111	142600	2326468450	28850	28800	28850	28800	103
426	20240111	142500	2323501900	28850	28850	28850	28850	3
427	20240111	142400	2323415350	28850	28850	28850	28850	19
428	20240111	142300	2322867200	28850	28900	28900	28850	5
429	20240111	142200	2322722750	28900	28900	28900	28900	3
430	20240111	142100	2322636050	28900	28950	28950	28900	92
431	20240111	142000	2319973000	28900	28900	28900	28900	0
432	20240111	141900	2319973000	28900	28900	28900	28900	76
433	20240111	141800	2317776600	28850	28850	28850	28850	5
434	20240111	141700	2317632350	28850	28850	28850	28850	0
435	20240111	141600	2317632350	28850	28850	28850	28850	2
436	20240111	141500	2317574650	28850	28850	28850	28850	251
437	20240111	141400	2310333300	28850	28850	28850	28850	0
438	20240111	141300	2310333300	28850	28850	28850	28850	1
439	20240111	141200	2310304450	28850	28850	28850	28850	0
440	20240111	141100	2310304450	28850	28950	28950	28850	3
441	20240111	141000	2310217700	29000	29000	29050	28850	139
442	20240111	140900	2306188950	29000	28800	29000	28750	378
443	20240111	140800	2295241950	28800	28850	28950	28800	608
444	20240111	140700	2277706300	28850	28850	28850	28850	5
445	20240111	140600	2277562050	28850	28850	28850	28850	3
446	20240111	140500	2277475500	28850	28850	28850	28850	2
447	20240111	140400	2277417800	28850	28900	28900	28850	173
448	20240111	140300	2272418200	28900	28900	28900	28900	14
449	20240111	140200	2272013600	28900	28800	28900	28800	103
450	20240111	140100	2269046900	28900	28900	28900	28900	3
451	20240111	140000	2268960200	28900	28900	28900	28900	26
452	20240111	135900	2268208800	28900	28900	28900	28900	20
453	20240111	135800	2267630800	28900	28900	28900	28900	51
454	20240111	135700	2266156900	28900	28850	28900	28850	241
455	20240111	135600	2259204000	28850	28850	28850	28850	0
456	20240111	135500	2259204000	28850	28850	28850	28850	11
457	20240111	135400	2258886650	28850	28850	28850	28850	1
458	20240111	135300	2258857800	28850	28850	28850	28850	10
459	20240111	135200	2258569300	28850	28850	28850	28850	2
460	20240111	135100	2258511600	28850	28850	28850	28850	61
461	20240111	135000	2256751750	28900	28900	28900	28900	1
462	20240111	134900	2256722850	28900	28900	28900	28900	35
463	20240111	134800	2255711350	28900	28900	28900	28900	0
464	20240111	134700	2255711350	28900	28900	28900	28900	1
465	20240111	134600	2255682450	28900	28950	28950	28900	6
466	20240111	134500	2255509000	28950	28950	28950	28950	0
467	20240111	134400	2255509000	28950	28950	28950	28950	2
468	20240111	134300	2255451100	28850	28850	28850	28850	0
469	20240111	134200	2255451100	28850	28850	28850	28850	0
470	20240111	134100	2255451100	28850	28850	28850	28850	31
471	20240111	134000	2254556750	28850	28850	28850	28850	0
472	20240111	133900	2254556750	28850	28850	28850	28850	3
473	20240111	133800	2254470200	28800	28800	28800	28800	0
474	20240111	133700	2254470200	28800	28950	28950	28800	25
475	20240111	133600	2253749600	28950	28950	28950	28950	161
476	20240111	133500	2249088650	28950	28950	28950	28950	1
477	20240111	133400	2249059700	28950	28950	28950	28950	5
478	20240111	133300	2248914950	28800	28800	28800	28800	0
479	20240111	133200	2248914950	28800	28800	28800	28800	55
480	20240111	133100	2247330950	28800	28800	28800	28800	0
481	20240111	133000	2247330950	28800	28800	28800	28800	16
482	20240111	132900	2246870150	28800	28800	28800	28800	0
483	20240111	132800	2246870150	28800	28800	28800	28800	0
484	20240111	132700	2246870150	28800	28800	28800	28800	3
485	20240111	132600	2246783750	28950	28950	28950	28950	1
486	20240111	132500	2246754800	28900	28900	28900	28900	0
487	20240111	132400	2246754800	28900	28900	28900	28800	179
488	20240111	132300	2241589600	28900	28900	28900	28900	5
489	20240111	132200	2241445100	28850	28850	28850	28850	0
490	20240111	132100	2241445100	28850	28850	28850	28850	7
491	20240111	132000	2241243150	28900	28900	28900	28900	0
492	20240111	131900	2241243150	28900	28850	28900	28850	40
493	20240111	131800	2240089100	28750	28750	28750	28750	0
494	20240111	131700	2240089100	28750	28750	28750	28750	0
495	20240111	131600	2240089100	28750	28750	28750	28750	0
496	20240111	131500	2240089100	28750	28750	28750	28750	99
497	20240111	131400	2237242850	28750	28800	28800	28750	322
498	20240111	131300	2227979600	28800	28800	28800	28800	0
499	20240111	131200	2227979600	28800	28800	28800	28800	0
500	20240111	131100	2227979600	28800	28800	28800	28800	1
501	20240111	131000	2227950800	28850	28850	28850	28850	0
502	20240111	130900	2227950800	28850	28850	28850	28850	0
503	20240111	130800	2227950800	28850	28850	28850	28850	0
504	20240111	130700	2227950800	28850	28850	28850	28850	0
505	20240111	130600	2227950800	28850	28850	28850	28850	1
506	20240111	130500	2227921950	28850	28850	28850	28850	60
507	20240111	130400	2226190950	28800	28800	28800	28800	71
508	20240111	130300	2224146150	28850	28850	28850	28850	0
509	20240111	130200	2224146150	28850	28850	28850	28850	0
510	20240111	130100	2224146150	28850	28850	28850	28850	0
511	20240111	130000	2224146150	28850	28850	28850	28800	14
512	20240111	125900	2223742850	28800	28850	28850	28800	9
513	20240111	125800	2223483250	28850	28900	28900	28850	525
514	20240111	125700	2208329500	28900	28900	28900	28900	76
515	20240111	125600	2206133100	28950	28950	28950	28950	2
516	20240111	125500	2206075200	29000	29000	29000	29000	10
517	20240111	125400	2205785200	29000	29000	29000	29000	100
518	20240111	125300	2202885200	29000	29000	29000	29000	11
519	20240111	125200	2202566200	28950	28950	28950	28950	0
520	20240111	125100	2202566200	28950	28950	28950	28950	71
521	20240111	125000	2200510750	28950	28950	28950	28950	0
522	20240111	124900	2200510750	28950	28950	28950	28950	0
523	20240111	124800	2200510750	28950	29050	29050	28950	123
524	20240111	124700	2196949050	29050	29100	29100	29050	1071
525	20240111	124600	2165836050	29050	29050	29050	29050	89
526	20240111	124500	2163250600	29050	28950	29050	28950	52
527	20240111	124400	2161740200	28900	28900	28900	28900	0
528	20240111	124300	2161740200	28900	28900	28900	28900	17
529	20240111	124200	2161248900	29050	29050	29050	29050	5
530	20240111	124100	2161103650	29050	29050	29050	29050	204
531	20240111	124000	2155177450	29050	29000	29050	29000	39
532	20240111	123900	2154044950	29000	29000	29000	29000	4
533	20240111	123800	2153928950	29000	29000	29000	29000	40
534	20240111	123700	2152768950	29000	29000	29000	29000	1
535	20240111	123600	2152739950	29000	29000	29000	29000	2
536	20240111	123500	2152681950	28900	28900	28900	28900	133
537	20240111	123400	2148838250	29000	29000	29000	29000	1
538	20240111	123300	2148809250	28950	28950	28950	28950	1
539	20240111	123200	2148780300	28950	28950	28950	28950	0
540	20240111	123100	2148780300	28950	28950	28950	28950	0
541	20240111	123000	2148780300	28950	28900	28950	28900	62
542	20240111	122900	2146988000	28950	28950	28950	28950	1
543	20240111	122800	2146959050	28950	28950	28950	28950	29
544	20240111	122700	2146119500	29000	29000	29000	29000	1
545	20240111	122600	2146090500	28950	29000	29000	28950	21
546	20240111	122500	2145481550	29000	29000	29000	29000	1
547	20240111	122400	2145452550	28950	29000	29000	28950	40
548	20240111	122300	2144294100	29000	29000	29000	29000	0
549	20240111	122200	2144294100	29000	29000	29000	29000	92
550	20240111	122100	2141626100	29000	29000	29000	29000	121
551	20240111	122000	2138117100	29000	28950	29000	28950	153
552	20240111	121900	2133683600	28950	28950	28950	28950	0
553	20240111	121800	2133683600	28950	28950	28950	28950	39
554	20240111	121700	2132554550	28950	28950	28950	28950	0
555	20240111	121600	2132554550	28950	28950	28950	28950	1
556	20240111	121500	2132525600	28950	28950	28950	28950	0
557	20240111	121400	2132525600	28950	28950	28950	28950	0
558	20240111	121300	2132525600	28950	28950	28950	28950	7
559	20240111	121200	2132322950	28950	28900	28950	28900	22
560	20240111	121100	2131687100	28900	28900	28900	28900	16
561	20240111	121000	2131224700	28900	28900	28900	28900	5
562	20240111	120900	2131080200	28900	28900	28900	28900	17
563	20240111	120800	2130588900	28900	28900	28900	28900	30
564	20240111	120700	2129721900	28850	28850	28850	28850	2
565	20240111	120600	2129664200	28850	28850	28850	28850	0
566	20240111	120500	2129664200	28850	28850	28850	28850	0
567	20240111	120400	2129664200	28850	28850	28850	28850	4
568	20240111	120300	2129548800	28900	28900	28900	28900	10
569	20240111	120200	2129259800	28900	28900	28900	28900	15
570	20240111	120100	2128826300	28900	28900	28900	28900	0
571	20240111	120000	2128826300	28900	28900	28900	28900	0
572	20240111	115900	2128826300	28900	28900	28900	28900	30
573	20240111	115800	2127959300	28900	28900	28900	28900	0
574	20240111	115700	2127959300	28900	28900	28900	28900	0
575	20240111	115600	2127959300	28900	28900	28900	28900	30
576	20240111	115500	2127092300	28900	28900	28900	28900	2
577	20240111	115400	2127034500	28850	28850	28850	28850	4
578	20240111	115300	2126919100	28850	28850	28850	28850	84
579	20240111	115200	2124495700	28850	28850	28850	28850	20
580	20240111	115100	2123918700	28850	28850	28850	28850	1
581	20240111	115000	2123889850	28800	28800	28800	28800	0
582	20240111	114900	2123889850	28800	28800	28800	28800	0
583	20240111	114800	2123889850	28800	28800	28800	28800	0
584	20240111	114700	2123889850	28800	28800	28800	28800	500
585	20240111	114600	2109489850	28850	28850	28850	28850	0
586	20240111	114500	2109489850	28850	28900	28900	28850	194
587	20240111	114400	2103892350	28900	28900	28900	28900	14
588	20240111	114300	2103487750	28900	28900	28900	28900	58
589	20240111	114200	2101811550	28950	28950	28950	28950	3
590	20240111	114100	2101724700	28900	28900	28900	28900	24
591	20240111	114000	2101031100	28950	28900	28950	28900	71
592	20240111	113900	2098978700	28900	28900	28900	28900	2
593	20240111	113800	2098920900	28900	28950	28950	28900	84
594	20240111	113700	2096492450	28950	28950	28950	28950	97
595	20240111	113600	2093684300	28950	28950	28950	28950	1
596	20240111	113500	2093655350	29000	29000	29000	29000	30
597	20240111	113400	2092785350	29000	29000	29000	29000	2
598	20240111	113300	2092727350	29000	28950	29000	28950	4
599	20240111	113200	2092611500	29000	29050	29050	29000	55
600	20240111	113100	2091016000	29100	29100	29100	29100	0
601	20240111	113000	2091016000	29100	29050	29100	29050	16
602	20240111	112900	2090550950	29100	29050	29100	29050	107
603	20240111	112800	2087442300	29000	29000	29000	29000	148
604	20240111	112700	2083150300	28950	28950	28950	28950	28
605	20240111	112600	2082339700	28900	28900	28900	28900	1
606	20240111	112500	2082310800	28950	28950	28950	28950	0
607	20240111	112400	2082310800	28950	28950	28950	28950	40
608	20240111	112300	2081152800	28950	28800	28950	28800	715
609	20240111	112200	2060522000	28850	28850	28850	28850	575
610	20240111	112100	2043933250	28900	28900	28900	28900	50
611	20240111	112000	2042488250	28900	29000	29000	28900	13
612	20240111	111900	2042111550	28850	28900	28900	28850	211
613	20240111	111800	2036015100	28900	28900	28900	28900	27
614	20240111	111700	2035234800	28900	28950	28950	28900	39
615	20240111	111600	2034107650	28900	28900	28900	28900	38
616	20240111	111500	2033009450	28950	29100	29100	28950	395
617	20240111	111400	2021559200	29100	29250	29250	29100	387
618	20240111	111300	2010277150	29250	29250	29250	29250	113
619	20240111	111200	2006971900	29300	29250	29300	29250	223
620	20240111	111100	2000438500	29250	29250	29250	29250	2
621	20240111	111000	2000380000	29250	29250	29250	29250	145
622	20240111	110900	1996138750	29250	29250	29250	29250	265
623	20240111	110800	1988387500	29250	29200	29250	29200	90
624	20240111	110700	1985756950	29200	29250	29250	29200	19
625	20240111	110600	1985202100	29200	29150	29200	29150	429
626	20240111	110500	1972677550	29150	29150	29150	29150	1
627	20240111	110400	1972648400	29150	29150	29150	29150	6
628	20240111	110300	1972473500	29150	29150	29150	29150	1
629	20240111	110200	1972444350	29150	29150	29200	29150	107
630	20240111	110100	1969325200	29150	29200	29200	29150	171
631	20240111	110000	1964334850	29300	29200	29300	29200	9
632	20240111	105900	1964071350	29300	29300	29300	29250	229
633	20240111	105800	1957371700	29300	29350	29350	29300	64
634	20240111	105700	1955495100	29350	29350	29350	29350	2
635	20240111	105600	1955436400	29400	29350	29400	29350	1216
636	20240111	105500	1919704800	29400	29350	29400	29350	864
637	20240111	105400	1894345450	29300	29300	29300	29300	379
638	20240111	105300	1883240750	29250	29250	29250	29200	162
639	20240111	105200	1878502300	29200	29200	29200	29200	1
640	20240111	105100	1878473100	29200	29200	29200	29200	94
641	20240111	105000	1875728300	29050	29050	29050	29050	12
642	20240111	104900	1875379700	29050	29200	29200	29050	96
643	20240111	104800	1872578750	29200	29300	29300	29200	67
644	20240111	104700	1870620150	29300	29200	29300	29200	1012
645	20240111	104600	1841003250	29200	29050	29200	29050	299
646	20240111	104500	1832275600	29150	29200	29200	29150	67
647	20240111	104400	1830321800	29150	29150	29150	29150	165
648	20240111	104300	1825512050	29150	29000	29150	29000	349
649	20240111	104200	1815368900	29000	29000	29000	29000	1
650	20240111	104100	1815339900	29000	29000	29000	29000	0
651	20240111	104000	1815339900	29000	29000	29000	29000	7
652	20240111	103900	1815136900	29000	29050	29050	29000	4
653	20240111	103800	1815020850	29000	29000	29000	29000	3
654	20240111	103700	1814933850	29000	28900	29050	28900	86
655	20240111	103600	1812445100	28950	29050	29050	28950	336
656	20240111	103500	1802688450	29100	29100	29100	29100	34
657	20240111	103400	1801699050	29150	29150	29150	29150	41
658	20240111	103300	1800503900	29150	29050	29150	29050	343
659	20240111	103200	1790519450	29100	29000	29100	29000	321
660	20240111	103100	1781191800	29000	28850	29000	28850	517
661	20240111	103000	1766236850	28800	28800	28800	28800	14
662	20240111	102900	1765833650	28800	28800	28800	28800	0
663	20240111	102800	1765833650	28800	28750	28800	28750	128
664	20240111	102700	1762152100	28750	28750	28750	28750	0
665	20240111	102600	1762152100	28750	28750	28750	28700	511
666	20240111	102500	1747485800	28800	28750	28850	28700	109
667	20240111	102400	1744349300	28750	28750	28800	28700	48
668	20240111	102300	1742969100	28750	28800	28800	28750	1445
669	20240111	102200	1701401750	28850	28800	28900	28800	239
670	20240111	102100	1694517900	28850	28900	28900	28800	76
671	20240111	102000	1692326000	28900	28850	28900	28800	277
672	20240111	101900	1684334050	28850	28800	28850	28800	174
673	20240111	101800	1679322600	28850	28900	28900	28850	308
674	20240111	101700	1670432250	28950	28950	28950	28950	21
675	20240111	101600	1669824300	29000	29000	29000	29000	0
676	20240111	101500	1669824300	29000	29000	29000	29000	0
677	20240111	101400	1669824300	29000	29000	29000	29000	2
678	20240111	101300	1669766300	29050	28850	29050	28850	65
679	20240111	101200	1667885050	28850	28850	28850	28850	32
680	20240111	101100	1666961850	28850	28950	28950	28850	92
681	20240111	101000	1664301950	28850	28800	28850	28800	30
682	20240111	100900	1663436950	28800	28850	28850	28800	51
683	20240111	100800	1661967100	28850	28800	28900	28800	163
684	20240111	100700	1657263050	28800	28850	28850	28800	73
685	20240111	100600	1655160500	28900	29000	29000	28800	113
686	20240111	100500	1651886300	29000	29000	29050	29000	70
687	20240111	100400	1649856000	29000	29000	29050	29000	104
688	20240111	100300	1646837350	29050	29050	29100	29050	150
689	20240111	100200	1642479800	29100	29050	29100	29050	33
690	20240111	100100	1641521050	29050	29050	29150	29000	617
691	20240111	100000	1623622200	29050	29100	29200	29050	471
692	20240111	095900	1609879600	29150	28950	29150	28950	195
693	20240111	095800	1604224650	28950	28900	29000	28900	483
694	20240111	095700	1590236050	28900	28750	28900	28750	109
695	20240111	095600	1587091200	28750	28800	28850	28750	556
696	20240111	095500	1571054100	28800	28700	28800	28600	702
697	20240111	095400	1550919800	28700	28750	28750	28700	555
698	20240111	095300	1534985700	28750	28900	28900	28750	1427
699	20240111	095200	1493949750	28800	28800	28850	28800	145
700	20240111	095100	1489768250	28800	28800	28900	28800	24
701	20240111	095000	1489076800	28850	28800	28850	28800	364
702	20240111	094900	1478576500	28850	28700	28850	28700	348
703	20240111	094800	1468540750	28700	28800	28800	28700	383
704	20240111	094700	1457526100	28900	28800	28900	28800	22
705	20240111	094600	1456892300	28850	28750	28850	28750	61
706	20240111	094500	1455135950	28750	28750	28750	28700	222
707	20240111	094400	1448754500	28800	28700	28800	28700	169
708	20240111	094300	1443897700	28700	28750	28800	28700	257
709	20240111	094200	1436505300	28750	28800	28800	28750	226
710	20240111	094100	1430002800	28800	28900	28900	28800	188
711	20240111	094000	1424575500	29000	28900	29000	28900	47
712	20240111	093900	1423215700	29050	28800	29050	28800	960
713	20240111	093800	1395395450	28850	28650	28900	28650	1054
714	20240111	093700	1365076500	28650	28800	28850	28650	269
715	20240111	093600	1357354350	28650	29050	29050	28650	2239
716	20240111	093500	1292936400	29050	28950	29100	28950	112
717	20240111	093400	1289691300	28950	28950	28950	28950	31
718	20240111	093300	1288793850	28950	29100	29100	28850	1573
719	20240111	093200	1243199050	29100	29150	29200	29100	603
720	20240111	093100	1225622500	29200	29150	29300	29150	753
721	20240111	093000	1203610650	29150	29250	29350	29150	1251
722	20240111	092900	1166992750	29350	29250	29400	29250	3080
723	20240111	092800	1076670500	29250	29350	29350	29150	1204
724	20240111	092700	1041414550	29350	29250	29500	29200	5155
725	20240111	092600	890114150	29200	28700	29400	28700	7945
726	20240111	092500	658746850	28700	28700	28750	28700	302
727	20240111	092400	650070600	28650	28750	28750	28650	474
728	20240111	092300	636448950	28750	28800	28800	28700	363
729	20240111	092200	626013650	28850	28750	28850	28750	919
730	20240111	092100	599558750	28750	28750	28800	28700	456
731	20240111	092000	586457000	28750	28700	28750	28700	21
732	20240111	091900	585853300	28750	28800	28800	28550	1104
733	20240111	091800	554115400	28800	28650	28850	28600	3719
734	20240111	091700	447247000	28600	28600	28750	28600	1940
735	20240111	091600	391578000	28650	28500	28750	28500	2673
736	20240111	091500	315001300	28500	28300	28500	28300	1558
737	20240111	091400	270697700	28350	28150	28500	28150	3047
738	20240111	091300	184183800	28150	28000	28150	27900	810
739	20240111	091200	161491650	28000	27900	28000	27850	2202
740	20240111	091100	99923600	27850	27750	27850	27750	705
741	20240111	091000	80314650	27750	27750	27750	27600	161
742	20240111	090900	75863900	27800	27600	27800	27600	721
743	20240111	090800	55944300	27600	27750	27750	27600	539
744	20240111	090700	41030850	27750	27750	27750	27750	196
745	20240111	090600	35591850	27800	27800	27850	27750	40
746	20240111	090500	34479750	27850	27700	27850	27700	301
747	20240111	090400	26118050	27850	27800	27850	27800	124
748	20240111	090300	22670000	27800	27700	27800	27700	153
749	20240111	090200	18423900	27800	27800	27850	27800	65
750	20240111	090100	16615900	27850	27700	27850	27700	104
751	20240111	090000	13720100	27700	27600	27700	27600	497