KissMeData/389020/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	212700	1284237550	28550	28550	28550	28550	1142
3	20240116	212600	1284237550	28550	28550	28550	28550	0
4	20240116	212500	1284237550	28550	28550	28550	28550	0
5	20240116	212400	1284237550	28550	28550	28550	28550	0
6	20240116	212300	1284237550	28550	28550	28550	28550	0
7	20240116	212200	1284237550	28550	28550	28550	28550	0
8	20240116	212100	1284237550	28550	28550	28550	28550	0
9	20240116	212000	1284237550	28550	28550	28550	28550	0
10	20240116	211900	1284237550	28550	28550	28550	28550	0
11	20240116	211800	1284237550	28550	28550	28550	28550	0
12	20240116	211700	1284237550	28550	28550	28550	28550	0
13	20240116	211600	1284237550	28550	28550	28550	28550	0
14	20240116	211500	1284237550	28550	28550	28550	28550	0
15	20240116	211400	1284237550	28550	28550	28550	28550	0
16	20240116	211300	1284237550	28550	28550	28550	28550	0
17	20240116	211200	1284237550	28550	28550	28550	28550	0
18	20240116	211100	1284237550	28550	28550	28550	28550	0
19	20240116	211000	1284237550	28550	28550	28550	28550	0
20	20240116	210900	1284237550	28550	28550	28550	28550	0
21	20240116	210800	1284237550	28550	28550	28550	28550	0
22	20240116	210700	1284237550	28550	28550	28550	28550	0
23	20240116	210600	1284237550	28550	28550	28550	28550	0
24	20240116	210500	1284237550	28550	28550	28550	28550	0
25	20240116	210400	1284237550	28550	28550	28550	28550	0
26	20240116	210300	1284237550	28550	28550	28550	28550	0
27	20240116	210200	1284237550	28550	28550	28550	28550	0
28	20240116	210100	1284237550	28550	28550	28550	28550	0
29	20240116	210000	1284237550	28550	28550	28550	28550	0
30	20240116	205900	1284237550	28550	28550	28550	28550	0
31	20240116	205800	1284237550	28550	28550	28550	28550	0
32	20240116	205700	1284237550	28550	28550	28550	28550	1142
33	20240116	205600	1284237550	28550	28550	28550	28550	0
34	20240116	205500	1284237550	28550	28550	28550	28550	0
35	20240116	205400	1284237550	28550	28550	28550	28550	0
36	20240116	205300	1284237550	28550	28550	28550	28550	0
37	20240116	205200	1284237550	28550	28550	28550	28550	0
38	20240116	205100	1284237550	28550	28550	28550	28550	0
39	20240116	205000	1284237550	28550	28550	28550	28550	0
40	20240116	204900	1284237550	28550	28550	28550	28550	0
41	20240116	204800	1284237550	28550	28550	28550	28550	0
42	20240116	204700	1284237550	28550	28550	28550	28550	0
43	20240116	204600	1284237550	28550	28550	28550	28550	0
44	20240116	204500	1284237550	28550	28550	28550	28550	0
45	20240116	204400	1284237550	28550	28550	28550	28550	0
46	20240116	204300	1284237550	28550	28550	28550	28550	0
47	20240116	204200	1284237550	28550	28550	28550	28550	0
48	20240116	204100	1284237550	28550	28550	28550	28550	0
49	20240116	204000	1284237550	28550	28550	28550	28550	0
50	20240116	203900	1284237550	28550	28550	28550	28550	0
51	20240116	203800	1284237550	28550	28550	28550	28550	0
52	20240116	203700	1284237550	28550	28550	28550	28550	0
53	20240116	203600	1284237550	28550	28550	28550	28550	0
54	20240116	203500	1284237550	28550	28550	28550	28550	0
55	20240116	203400	1284237550	28550	28550	28550	28550	0
56	20240116	203300	1284237550	28550	28550	28550	28550	0
57	20240116	203200	1284237550	28550	28550	28550	28550	0
58	20240116	203100	1284237550	28550	28550	28550	28550	0
59	20240116	203000	1284237550	28550	28550	28550	28550	0
60	20240116	202900	1284237550	28550	28550	28550	28550	0
61	20240116	202800	1284237550	28550	28550	28550	28550	0
62	20240116	202700	1284237550	28550	28550	28550	28550	1142
63	20240116	202600	1284237550	28550	28550	28550	28550	0
64	20240116	202500	1284237550	28550	28550	28550	28550	0
65	20240116	202400	1284237550	28550	28550	28550	28550	0
66	20240116	202300	1284237550	28550	28550	28550	28550	0
67	20240116	202200	1284237550	28550	28550	28550	28550	0
68	20240116	202100	1284237550	28550	28550	28550	28550	0
69	20240116	202000	1284237550	28550	28550	28550	28550	0
70	20240116	201900	1284237550	28550	28550	28550	28550	0
71	20240116	201800	1284237550	28550	28550	28550	28550	0
72	20240116	201700	1284237550	28550	28550	28550	28550	0
73	20240116	201600	1284237550	28550	28550	28550	28550	0
74	20240116	201500	1284237550	28550	28550	28550	28550	0
75	20240116	201400	1284237550	28550	28550	28550	28550	0
76	20240116	201300	1284237550	28550	28550	28550	28550	0
77	20240116	201200	1284237550	28550	28550	28550	28550	0
78	20240116	201100	1284237550	28550	28550	28550	28550	0
79	20240116	201000	1284237550	28550	28550	28550	28550	0
80	20240116	200900	1284237550	28550	28550	28550	28550	0
81	20240116	200800	1284237550	28550	28550	28550	28550	0
82	20240116	200700	1284237550	28550	28550	28550	28550	0
83	20240116	200600	1284237550	28550	28550	28550	28550	0
84	20240116	200500	1284237550	28550	28550	28550	28550	0
85	20240116	200400	1284237550	28550	28550	28550	28550	0
86	20240116	200300	1284237550	28550	28550	28550	28550	0
87	20240116	200200	1284237550	28550	28550	28550	28550	0
88	20240116	200100	1284237550	28550	28550	28550	28550	0
89	20240116	200000	1284237550	28550	28550	28550	28550	0
90	20240116	195900	1284237550	28550	28550	28550	28550	0
91	20240116	195800	1284237550	28550	28550	28550	28550	0
92	20240116	195700	1284237550	28550	28550	28550	28550	1142
93	20240116	195600	1284237550	28550	28550	28550	28550	0
94	20240116	195500	1284237550	28550	28550	28550	28550	0
95	20240116	195400	1284237550	28550	28550	28550	28550	0
96	20240116	195300	1284237550	28550	28550	28550	28550	0
97	20240116	195200	1284237550	28550	28550	28550	28550	0
98	20240116	195100	1284237550	28550	28550	28550	28550	0
99	20240116	195000	1284237550	28550	28550	28550	28550	0
100	20240116	194900	1284237550	28550	28550	28550	28550	0
101	20240116	194800	1284237550	28550	28550	28550	28550	0
102	20240116	194700	1284237550	28550	28550	28550	28550	0
103	20240116	194600	1284237550	28550	28550	28550	28550	0
104	20240116	194500	1284237550	28550	28550	28550	28550	0
105	20240116	194400	1284237550	28550	28550	28550	28550	0
106	20240116	194300	1284237550	28550	28550	28550	28550	0
107	20240116	194200	1284237550	28550	28550	28550	28550	0
108	20240116	194100	1284237550	28550	28550	28550	28550	0
109	20240116	194000	1284237550	28550	28550	28550	28550	0
110	20240116	193900	1284237550	28550	28550	28550	28550	0
111	20240116	193800	1284237550	28550	28550	28550	28550	0
112	20240116	193700	1284237550	28550	28550	28550	28550	0
113	20240116	193600	1284237550	28550	28550	28550	28550	0
114	20240116	193500	1284237550	28550	28550	28550	28550	0
115	20240116	193400	1284237550	28550	28550	28550	28550	0
116	20240116	193300	1284237550	28550	28550	28550	28550	0
117	20240116	193200	1284237550	28550	28550	28550	28550	0
118	20240116	193100	1284237550	28550	28550	28550	28550	0
119	20240116	193000	1284237550	28550	28550	28550	28550	0
120	20240116	192900	1284237550	28550	28550	28550	28550	0
121	20240116	192800	1284237550	28550	28550	28550	28550	0
122	20240116	192700	1284237550	28550	28550	28550	28550	1142
123	20240116	192600	1284237550	28550	28550	28550	28550	0
124	20240116	192500	1284237550	28550	28550	28550	28550	0
125	20240116	192400	1284237550	28550	28550	28550	28550	0
126	20240116	192300	1284237550	28550	28550	28550	28550	0
127	20240116	192200	1284237550	28550	28550	28550	28550	0
128	20240116	192100	1284237550	28550	28550	28550	28550	0
129	20240116	192000	1284237550	28550	28550	28550	28550	0
130	20240116	191900	1284237550	28550	28550	28550	28550	0
131	20240116	191800	1284237550	28550	28550	28550	28550	0
132	20240116	191700	1284237550	28550	28550	28550	28550	0
133	20240116	191600	1284237550	28550	28550	28550	28550	0
134	20240116	191500	1284237550	28550	28550	28550	28550	0
135	20240116	191400	1284237550	28550	28550	28550	28550	0
136	20240116	191300	1284237550	28550	28550	28550	28550	0
137	20240116	191200	1284237550	28550	28550	28550	28550	0
138	20240116	191100	1284237550	28550	28550	28550	28550	0
139	20240116	191000	1284237550	28550	28550	28550	28550	0
140	20240116	190900	1284237550	28550	28550	28550	28550	0
141	20240116	190800	1284237550	28550	28550	28550	28550	0
142	20240116	190700	1284237550	28550	28550	28550	28550	0
143	20240116	190600	1284237550	28550	28550	28550	28550	0
144	20240116	190500	1284237550	28550	28550	28550	28550	0
145	20240116	190400	1284237550	28550	28550	28550	28550	0
146	20240116	190300	1284237550	28550	28550	28550	28550	0
147	20240116	190200	1284237550	28550	28550	28550	28550	0
148	20240116	190100	1284237550	28550	28550	28550	28550	0
149	20240116	190000	1284237550	28550	28550	28550	28550	0
150	20240116	185900	1284237550	28550	28550	28550	28550	0
151	20240116	185800	1284237550	28550	28550	28550	28550	0
152	20240116	185700	1284237550	28550	28550	28550	28550	1142
153	20240116	185600	1284237550	28550	28550	28550	28550	0
154	20240116	185500	1284237550	28550	28550	28550	28550	0
155	20240116	185400	1284237550	28550	28550	28550	28550	0
156	20240116	185300	1284237550	28550	28550	28550	28550	0
157	20240116	185200	1284237550	28550	28550	28550	28550	0
158	20240116	185100	1284237550	28550	28550	28550	28550	0
159	20240116	185000	1284237550	28550	28550	28550	28550	0
160	20240116	184900	1284237550	28550	28550	28550	28550	0
161	20240116	184800	1284237550	28550	28550	28550	28550	0
162	20240116	184700	1284237550	28550	28550	28550	28550	0
163	20240116	184600	1284237550	28550	28550	28550	28550	0
164	20240116	184500	1284237550	28550	28550	28550	28550	0
165	20240116	184400	1284237550	28550	28550	28550	28550	0
166	20240116	184300	1284237550	28550	28550	28550	28550	0
167	20240116	184200	1284237550	28550	28550	28550	28550	0
168	20240116	184100	1284237550	28550	28550	28550	28550	0
169	20240116	184000	1284237550	28550	28550	28550	28550	0
170	20240116	183900	1284237550	28550	28550	28550	28550	0
171	20240116	183800	1284237550	28550	28550	28550	28550	0
172	20240116	183700	1284237550	28550	28550	28550	28550	0
173	20240116	183600	1284237550	28550	28550	28550	28550	0
174	20240116	183500	1284237550	28550	28550	28550	28550	0
175	20240116	183400	1284237550	28550	28550	28550	28550	0
176	20240116	183300	1284237550	28550	28550	28550	28550	0
177	20240116	183200	1284237550	28550	28550	28550	28550	0
178	20240116	183100	1284237550	28550	28550	28550	28550	0
179	20240116	183000	1284237550	28550	28550	28550	28550	0
180	20240116	182900	1284237550	28550	28550	28550	28550	0
181	20240116	182800	1284237550	28550	28550	28550	28550	0
182	20240116	182700	1284237550	28550	28550	28550	28550	1142
183	20240116	182600	1284237550	28550	28550	28550	28550	0
184	20240116	182500	1284237550	28550	28550	28550	28550	0
185	20240116	182400	1284237550	28550	28550	28550	28550	0
186	20240116	182300	1284237550	28550	28550	28550	28550	0
187	20240116	182200	1284237550	28550	28550	28550	28550	0
188	20240116	182100	1284237550	28550	28550	28550	28550	0
189	20240116	182000	1284237550	28550	28550	28550	28550	0
190	20240116	181900	1284237550	28550	28550	28550	28550	0
191	20240116	181800	1284237550	28550	28550	28550	28550	0
192	20240116	181700	1284237550	28550	28550	28550	28550	0
193	20240116	181600	1284237550	28550	28550	28550	28550	0
194	20240116	181500	1284237550	28550	28550	28550	28550	0
195	20240116	181400	1284237550	28550	28550	28550	28550	0
196	20240116	181300	1284237550	28550	28550	28550	28550	0
197	20240116	181200	1284237550	28550	28550	28550	28550	0
198	20240116	181100	1284237550	28550	28550	28550	28550	0
199	20240116	181000	1284237550	28550	28550	28550	28550	0
200	20240116	180900	1284237550	28550	28550	28550	28550	0
201	20240116	180800	1284237550	28550	28550	28550	28550	0
202	20240116	180700	1284237550	28550	28550	28550	28550	0
203	20240116	180600	1284237550	28550	28550	28550	28550	0
204	20240116	180500	1284237550	28550	28550	28550	28550	0
205	20240116	180400	1284237550	28550	28550	28550	28550	0
206	20240116	180300	1284237550	28550	28550	28550	28550	0
207	20240116	180200	1284237550	28550	28550	28550	28550	0
208	20240116	180100	1284237550	28550	28550	28550	28550	0
209	20240116	180000	1284237550	28550	28550	28550	28550	0
210	20240116	175900	1284237550	28550	28550	28550	28550	0
211	20240116	175800	1284237550	28550	28550	28550	28550	0
212	20240116	175700	1284237550	28550	28550	28550	28550	1142
213	20240116	175600	1284237550	28550	28550	28550	28550	0
214	20240116	175500	1284237550	28550	28550	28550	28550	0
215	20240116	175400	1284237550	28550	28550	28550	28550	0
216	20240116	175300	1284237550	28550	28550	28550	28550	0
217	20240116	175200	1284237550	28550	28550	28550	28550	0
218	20240116	175100	1284237550	28550	28550	28550	28550	0
219	20240116	175000	1284237550	28550	28550	28550	28550	0
220	20240116	174900	1284237550	28550	28550	28550	28550	0
221	20240116	174800	1284237550	28550	28550	28550	28550	0
222	20240116	174700	1284237550	28550	28550	28550	28550	0
223	20240116	174600	1284237550	28550	28550	28550	28550	0
224	20240116	174500	1284237550	28550	28550	28550	28550	0
225	20240116	174400	1284237550	28550	28550	28550	28550	0
226	20240116	174300	1284237550	28550	28550	28550	28550	0
227	20240116	174200	1284237550	28550	28550	28550	28550	0
228	20240116	174100	1284237550	28550	28550	28550	28550	0
229	20240116	174000	1284237550	28550	28550	28550	28550	0
230	20240116	173900	1284237550	28550	28550	28550	28550	0
231	20240116	173800	1284237550	28550	28550	28550	28550	0
232	20240116	173700	1284237550	28550	28550	28550	28550	0
233	20240116	173600	1284237550	28550	28550	28550	28550	0
234	20240116	173500	1284237550	28550	28550	28550	28550	0
235	20240116	173400	1284237550	28550	28550	28550	28550	0
236	20240116	173300	1284237550	28550	28550	28550	28550	0
237	20240116	173200	1284237550	28550	28550	28550	28550	0
238	20240116	173100	1284237550	28550	28550	28550	28550	0
239	20240116	173000	1284237550	28550	28550	28550	28550	0
240	20240116	172900	1284237550	28550	28550	28550	28550	0
241	20240116	172800	1284237550	28550	28550	28550	28550	0
242	20240116	172700	1284237550	28550	28550	28550	28550	1142
243	20240116	172600	1284237550	28550	28550	28550	28550	0
244	20240116	172500	1284237550	28550	28550	28550	28550	0
245	20240116	172400	1284237550	28550	28550	28550	28550	0
246	20240116	172300	1284237550	28550	28550	28550	28550	0
247	20240116	172200	1284237550	28550	28550	28550	28550	0
248	20240116	172100	1284237550	28550	28550	28550	28550	0
249	20240116	172000	1284237550	28550	28550	28550	28550	0
250	20240116	171900	1284237550	28550	28550	28550	28550	0
251	20240116	171800	1284237550	28550	28550	28550	28550	0
252	20240116	171700	1284237550	28550	28550	28550	28550	0
253	20240116	171600	1284237550	28550	28550	28550	28550	0
254	20240116	171500	1284237550	28550	28550	28550	28550	0
255	20240116	171400	1284237550	28550	28550	28550	28550	0
256	20240116	171300	1284237550	28550	28550	28550	28550	0
257	20240116	171200	1284237550	28550	28550	28550	28550	0
258	20240116	171100	1284237550	28550	28550	28550	28550	0
259	20240116	171000	1284237550	28550	28550	28550	28550	0
260	20240116	170900	1284237550	28550	28550	28550	28550	0
261	20240116	170800	1284237550	28550	28550	28550	28550	0
262	20240116	170700	1284237550	28550	28550	28550	28550	0
263	20240116	170600	1284237550	28550	28550	28550	28550	0
264	20240116	170500	1284237550	28550	28550	28550	28550	0
265	20240116	170400	1284237550	28550	28550	28550	28550	0
266	20240116	170300	1284237550	28550	28550	28550	28550	0
267	20240116	170200	1284237550	28550	28550	28550	28550	0
268	20240116	170100	1284237550	28550	28550	28550	28550	0
269	20240116	170000	1284237550	28550	28550	28550	28550	0
270	20240116	165900	1284237550	28550	28550	28550	28550	0
271	20240116	165800	1284237550	28550	28550	28550	28550	0
272	20240116	165700	1284237550	28550	28550	28550	28550	1142
273	20240116	165600	1284237550	28550	28550	28550	28550	0
274	20240116	165500	1284237550	28550	28550	28550	28550	0
275	20240116	165400	1284237550	28550	28550	28550	28550	0
276	20240116	165300	1284237550	28550	28550	28550	28550	0
277	20240116	165200	1284237550	28550	28550	28550	28550	0
278	20240116	165100	1284237550	28550	28550	28550	28550	0
279	20240116	165000	1284237550	28550	28550	28550	28550	0
280	20240116	164900	1284237550	28550	28550	28550	28550	0
281	20240116	164800	1284237550	28550	28550	28550	28550	0
282	20240116	164700	1284237550	28550	28550	28550	28550	0
283	20240116	164600	1284237550	28550	28550	28550	28550	0
284	20240116	164500	1284237550	28550	28550	28550	28550	0
285	20240116	164400	1284237550	28550	28550	28550	28550	0
286	20240116	164300	1284237550	28550	28550	28550	28550	0
287	20240116	164200	1284237550	28550	28550	28550	28550	0
288	20240116	164100	1284237550	28550	28550	28550	28550	0
289	20240116	164000	1284237550	28550	28550	28550	28550	0
290	20240116	163900	1284237550	28550	28550	28550	28550	0
291	20240116	163800	1284237550	28550	28550	28550	28550	0
292	20240116	163700	1284237550	28550	28550	28550	28550	0
293	20240116	163600	1284237550	28550	28550	28550	28550	0
294	20240116	163500	1284237550	28550	28550	28550	28550	0
295	20240116	163400	1284237550	28550	28550	28550	28550	0
296	20240116	163300	1284237550	28550	28550	28550	28550	0
297	20240116	163200	1284237550	28550	28550	28550	28550	0
298	20240116	163100	1284237550	28550	28550	28550	28550	0
299	20240116	163000	1284237550	28550	28550	28550	28550	0
300	20240116	162900	1284237550	28550	28550	28550	28550	0
301	20240116	162800	1284237550	28550	28550	28550	28550	0
302	20240116	162700	1284237550	28550	28550	28550	28550	1142
303	20240116	162600	1284237550	28550	28550	28550	28550	0
304	20240116	162500	1284237550	28550	28550	28550	28550	0
305	20240116	162400	1284237550	28550	28550	28550	28550	0
306	20240116	162300	1284237550	28550	28550	28550	28550	0
307	20240116	162200	1284237550	28550	28550	28550	28550	0
308	20240116	162100	1284237550	28550	28550	28550	28550	0
309	20240116	162000	1284237550	28550	28550	28550	28550	0
310	20240116	161900	1284237550	28550	28550	28550	28550	0
311	20240116	161800	1284237550	28550	28550	28550	28550	0
312	20240116	161700	1284237550	28550	28550	28550	28550	0
313	20240116	161600	1284237550	28550	28550	28550	28550	0
314	20240116	161500	1284237550	28550	28550	28550	28550	0
315	20240116	161400	1284237550	28550	28550	28550	28550	0
316	20240116	161300	1284237550	28550	28550	28550	28550	0
317	20240116	161200	1284237550	28550	28550	28550	28550	0
318	20240116	161100	1284237550	28550	28550	28550	28550	0
319	20240116	161000	1284237550	28550	28550	28550	28550	0
320	20240116	160900	1284237550	28550	28550	28550	28550	0
321	20240116	160800	1284237550	28550	28550	28550	28550	0
322	20240116	160700	1284237550	28550	28550	28550	28550	0
323	20240116	160600	1284237550	28550	28550	28550	28550	0
324	20240116	160500	1284237550	28550	28550	28550	28550	0
325	20240116	160400	1284237550	28550	28550	28550	28550	0
326	20240116	160300	1284237550	28550	28550	28550	28550	0
327	20240116	160200	1284237550	28550	28550	28550	28550	0
328	20240116	160100	1284237550	28550	28550	28550	28550	0
329	20240116	160000	1284237550	28550	28550	28550	28550	0
330	20240116	155900	1284237550	28550	28550	28550	28550	0
331	20240116	155800	1284237550	28550	28550	28550	28550	0
332	20240116	155700	1284237550	28550	28550	28550	28550	1142
333	20240116	155600	1284237550	28550	28550	28550	28550	0
334	20240116	155500	1284237550	28550	28550	28550	28550	0
335	20240116	155400	1284237550	28550	28550	28550	28550	0
336	20240116	155300	1284237550	28550	28550	28550	28550	0
337	20240116	155200	1284237550	28550	28550	28550	28550	0
338	20240116	155100	1284237550	28550	28550	28550	28550	0
339	20240116	155000	1284237550	28550	28550	28550	28550	0
340	20240116	154900	1284237550	28550	28550	28550	28550	0
341	20240116	154800	1284237550	28550	28550	28550	28550	0
342	20240116	154700	1284237550	28550	28550	28550	28550	0
343	20240116	154600	1284237550	28550	28550	28550	28550	0
344	20240116	154500	1284237550	28550	28550	28550	28550	0
345	20240116	154400	1284237550	28550	28550	28550	28550	0
346	20240116	154300	1284237550	28550	28550	28550	28550	0
347	20240116	154200	1284237550	28550	28550	28550	28550	0
348	20240116	154100	1284237550	28550	28550	28550	28550	0
349	20240116	154000	1284237550	28550	28550	28550	28550	0
350	20240116	153900	1284237550	28550	28550	28550	28550	0
351	20240116	153800	1284237550	28550	28550	28550	28550	0
352	20240116	153700	1284237550	28550	28550	28550	28550	0
353	20240116	153600	1284237550	28550	28550	28550	28550	0
354	20240116	153500	1284237550	28550	28550	28550	28550	0
355	20240116	153400	1284237550	28550	28550	28550	28550	0
356	20240116	153300	1284237550	28550	28550	28550	28550	0
357	20240116	153200	1284237550	28550	28550	28550	28550	0
358	20240116	153100	1284237550	28550	28550	28550	28550	0
359	20240116	153000	1284237550	28550	28550	28550	28550	1142
360	20240116	152900	1251633450	28600	28600	28600	28600	0
361	20240116	152800	1251633450	28600	28600	28600	28600	0
362	20240116	152700	1251633450	28600	28600	28600	28600	0
363	20240116	152600	1251633450	28600	28600	28600	28600	0
364	20240116	152500	1251633450	28600	28600	28600	28600	0
365	20240116	152400	1251633450	28600	28600	28600	28600	0
366	20240116	152300	1251633450	28600	28600	28600	28600	0
367	20240116	152200	1251633450	28600	28600	28600	28600	0
368	20240116	152100	1251633450	28600	28600	28600	28600	0
369	20240116	152000	1251633450	28600	28600	28600	28600	0
370	20240116	151900	1251633450	28600	28550	28600	28550	101
371	20240116	151800	1248749850	28550	28550	28550	28550	78
372	20240116	151700	1246522950	28600	28550	28600	28550	242
373	20240116	151600	1239604500	28550	28550	28550	28550	54
374	20240116	151500	1238062800	28550	28550	28550	28550	10
375	20240116	151400	1237777300	28500	28600	28600	28500	66
376	20240116	151300	1235893950	28500	28650	28650	28500	842
377	20240116	151200	1211826150	28650	28650	28650	28650	0
378	20240116	151100	1211826150	28650	28700	28700	28650	123
379	20240116	151000	1208298350	28700	28600	28700	28600	51
380	20240116	150900	1206834800	28600	28700	28700	28600	46
381	20240116	150800	1205516600	28700	28700	28700	28700	50
382	20240116	150700	1204081600	28700	28650	28700	28650	29
383	20240116	150600	1203249350	28600	28600	28600	28600	47
384	20240116	150500	1201905150	28600	28650	28650	28600	52
385	20240116	150400	1200416800	28600	28650	28650	28600	58
386	20240116	150300	1198757500	28550	28550	28550	28550	50
387	20240116	150200	1197330000	28550	28500	28550	28500	2
388	20240116	150100	1197272950	28550	28550	28700	28550	67
389	20240116	150000	1195356950	28550	28600	28600	28550	50
390	20240116	145900	1193929400	28550	28650	28650	28550	63
391	20240116	145800	1192130450	28550	28600	28600	28550	94
392	20240116	145700	1189443350	28600	28600	28600	28600	0
393	20240116	145600	1189443350	28600	28650	28650	28600	49
394	20240116	145500	1188041850	28600	28800	28800	28600	57
395	20240116	145400	1186409650	28600	28650	28650	28600	61
396	20240116	145300	1184664000	28650	28650	28650	28650	47
397	20240116	145200	1183317450	28650	28650	28650	28650	0
398	20240116	145100	1183317450	28650	28650	28650	28650	50
399	20240116	145000	1181884950	28650	28700	28700	28650	91
400	20240116	144900	1179276300	28700	28650	28700	28650	49
401	20240116	144800	1177872400	28650	28650	28650	28650	50
402	20240116	144700	1176439900	28650	28700	28700	28650	36
403	20240116	144600	1175408450	28650	28650	28650	28650	50
404	20240116	144500	1173975950	28650	28600	28650	28600	44
405	20240116	144400	1172717500	28600	28650	28650	28600	56
406	20240116	144300	1171115400	28600	28600	28600	28600	51
407	20240116	144200	1169656800	28600	28600	28600	28600	1
408	20240116	144100	1169628200	28600	28650	28650	28600	409
409	20240116	144000	1157914100	28650	28650	28650	28650	18
410	20240116	143900	1157398400	28600	28650	28650	28600	48
411	20240116	143800	1156024950	28650	28650	28650	28600	51
412	20240116	143700	1154563850	28650	28650	28650	28650	97
413	20240116	143600	1151784800	28600	28600	28600	28550	96
414	20240116	143500	1149039250	28600	28500	28600	28500	129
415	20240116	143400	1145357850	28550	28700	28700	28450	946
416	20240116	143300	1118415350	28550	28500	28550	28500	81
417	20240116	143200	1116106650	28700	28550	28700	28550	12
418	20240116	143100	1115762600	28500	28500	28500	28500	46
419	20240116	143000	1114451600	28500	28600	28600	28500	398
420	20240116	142900	1103082200	28600	28600	28600	28600	28
421	20240116	142800	1102281400	28600	28750	28750	28600	274
422	20240116	142700	1094424400	28750	28750	28750	28750	8
423	20240116	142600	1094194400	28750	28750	28750	28750	0
424	20240116	142500	1094194400	28750	28750	28750	28750	0
425	20240116	142400	1094194400	28750	28750	28750	28750	0
426	20240116	142300	1094194400	28750	28750	28750	28750	0
427	20240116	142200	1094194400	28750	28750	28750	28750	0
428	20240116	142100	1094194400	28750	28750	28750	28750	0
429	20240116	142000	1094194400	28750	28750	28750	28750	2
430	20240116	141900	1094136900	28750	28750	28750	28750	0
431	20240116	141800	1094136900	28750	28700	28750	28700	29
432	20240116	141700	1093304100	28700	28700	28700	28700	2
433	20240116	141600	1093246700	28750	28750	28750	28750	0
434	20240116	141500	1093246700	28750	28750	28750	28750	0
435	20240116	141400	1093246700	28750	28750	28750	28750	0
436	20240116	141300	1093246700	28750	28750	28750	28750	102
437	20240116	141200	1090314200	28800	28800	28800	28800	8
438	20240116	141100	1090083800	28800	28800	28800	28800	0
439	20240116	141000	1090083800	28800	28800	28800	28750	320
440	20240116	140900	1080870300	28800	28900	28900	28800	467
441	20240116	140800	1067417050	28950	29000	29000	28950	81
442	20240116	140700	1065071350	29000	29150	29150	29000	50
443	20240116	140600	1063617600	29150	29100	29200	29050	35
444	20240116	140500	1062599000	29050	29100	29100	29050	64
445	20240116	140400	1060737700	29100	29200	29200	29100	343
446	20240116	140300	1050753400	29200	29100	29200	29100	188
447	20240116	140200	1045270800	29200	29200	29200	29200	182
448	20240116	140100	1039956400	29200	29200	29200	29200	13
449	20240116	140000	1039576800	29200	29150	29250	29100	700
450	20240116	135900	1019142950	29150	29200	29200	29100	28
451	20240116	135800	1018326500	29200	29150	29200	29150	393
452	20240116	135700	1006855050	29150	29150	29150	29150	17
453	20240116	135600	1006359500	28950	29150	29150	28950	114
454	20240116	135500	1003052700	29200	29150	29200	29150	38
455	20240116	135400	1001943150	29200	29200	29200	29200	26
456	20240116	135300	1001183950	29200	29250	29250	29200	53
457	20240116	135200	999635100	29250	29250	29250	29250	36
458	20240116	135100	998582100	29250	29300	29300	29250	275
459	20240116	135000	990527800	29300	29200	29300	29200	551
460	20240116	134900	974403600	29150	29200	29250	29150	167
461	20240116	134800	969527050	29250	29200	29250	29200	68
462	20240116	134700	967539900	29200	29150	29200	29150	241
463	20240116	134600	960503850	29150	29150	29200	29150	659
464	20240116	134500	941288100	29150	29050	29150	29050	526
465	20240116	134400	925974400	29050	28950	29050	28950	1544
466	20240116	134300	881181300	28950	28900	28950	28900	21
467	20240116	134200	880573400	28900	28950	28950	28750	802
468	20240116	134100	857512850	28950	28900	28950	28900	20
469	20240116	134000	856934100	28900	28950	28950	28900	41
470	20240116	133900	855748050	28950	28950	29000	28950	46
471	20240116	133800	854415450	28950	29000	29000	28950	14
472	20240116	133700	854009750	29000	29000	29000	29000	67
473	20240116	133600	852066750	29000	29000	29000	29000	6
474	20240116	133500	851892750	28950	28900	28950	28900	156
475	20240116	133400	847376950	28900	28900	28900	28900	15
476	20240116	133300	846943450	28800	28800	28800	28800	35
477	20240116	133200	845935450	28750	28850	28850	28750	726
478	20240116	133100	825027350	28800	29000	29000	28800	272
479	20240116	133000	817165500	29000	29000	29000	28950	67
480	20240116	132900	815222900	29000	29000	29000	29000	181
481	20240116	132800	809973900	28950	28900	28950	28900	52
482	20240116	132700	808468600	28850	28950	28950	28850	80
483	20240116	132600	806158400	29000	28950	29000	28950	72
484	20240116	132500	804073150	28950	28900	28950	28900	65
485	20240116	132400	802193600	28950	28950	28950	28950	48
486	20240116	132300	800804000	29000	29000	29000	29000	112
487	20240116	132200	797556000	28950	29050	29050	28950	170
488	20240116	132100	792620250	29050	29000	29050	29000	22
489	20240116	132000	791981500	29000	29000	29000	29000	20
490	20240116	131900	791401500	29000	29050	29050	28950	69
491	20240116	131800	789399900	29050	29050	29050	29050	21
492	20240116	131700	788789850	29050	29000	29050	29000	18
493	20240116	131600	788267000	29050	29000	29100	29000	128
494	20240116	131500	784548550	29000	29000	29000	29000	44
495	20240116	131400	783272550	29000	28950	29000	28950	31
496	20240116	131300	782374350	28950	28900	28950	28900	26
497	20240116	131200	781621700	28950	28950	29000	28950	75
498	20240116	131100	779448900	28950	28950	28950	28950	21
499	20240116	131000	778840950	28900	29000	29000	28900	90
500	20240116	130900	776236100	28950	29050	29050	28950	231
501	20240116	130800	769535550	28900	29000	29050	28900	374
502	20240116	130700	758691500	29050	29050	29050	29000	48
503	20240116	130600	757297600	29050	29200	29200	29050	65
504	20240116	130500	755402750	29200	29100	29200	29050	252
505	20240116	130400	748057450	29100	29100	29150	29100	100
506	20240116	130300	745146700	29100	29150	29200	29000	554
507	20240116	130200	728982900	29000	28800	29000	28800	578
508	20240116	130100	712240050	28800	28800	28800	28800	55
509	20240116	130000	710656050	28800	28750	28800	28750	42
510	20240116	125900	709447000	28800	28800	28800	28800	40
511	20240116	125800	708295000	28800	28700	28800	28700	296
512	20240116	125700	699794650	28650	28550	28650	28550	371
513	20240116	125600	689175700	28550	28500	28550	28500	210
514	20240116	125500	683185400	28450	28400	28450	28400	217
515	20240116	125400	677011950	28400	28400	28400	28400	329
516	20240116	125300	667668350	28400	28400	28400	28350	37
517	20240116	125200	666618100	28400	28350	28400	28350	196
518	20240116	125100	661053600	28400	28400	28400	28400	23
519	20240116	125000	660400400	28250	28250	28250	28250	47
520	20240116	124900	659072650	28400	28400	28400	28400	1
521	20240116	124800	659044250	28250	28250	28250	28250	0
522	20240116	124700	659044250	28250	28250	28250	28250	0
523	20240116	124600	659044250	28250	28250	28250	28250	0
524	20240116	124500	659044250	28250	28250	28250	28250	0
525	20240116	124400	659044250	28250	28250	28250	28250	0
526	20240116	124300	659044250	28250	28250	28250	28250	251
527	20240116	124200	651953500	28300	28300	28300	28300	0
528	20240116	124100	651953500	28300	28300	28300	28300	0
529	20240116	124000	651953500	28300	28300	28300	28300	10
530	20240116	123900	651670500	28300	28300	28300	28300	80
531	20240116	123800	649406500	28450	28450	28450	28450	0
532	20240116	123700	649406500	28450	28450	28450	28450	0
533	20240116	123600	649406500	28450	28300	28450	28300	22
534	20240116	123500	648783600	28300	28300	28300	28300	50
535	20240116	123400	647368600	28300	28300	28300	28300	0
536	20240116	123300	647368600	28300	28300	28300	28300	0
537	20240116	123200	647368600	28300	28350	28350	28300	100
538	20240116	123100	644538550	28350	28350	28350	28350	3
539	20240116	123000	644453500	28350	28350	28350	28350	1
540	20240116	122900	644425150	28350	28350	28350	28350	2
541	20240116	122800	644368450	28350	28350	28350	28350	4
542	20240116	122700	644255050	28350	28350	28350	28350	0
543	20240116	122600	644255050	28350	28350	28350	28350	85
544	20240116	122500	641845300	28350	28350	28350	28350	40
545	20240116	122400	640711300	28350	28350	28350	28350	9
546	20240116	122300	640456150	28300	28300	28300	28300	3
547	20240116	122200	640371250	28350	28350	28350	28350	50
548	20240116	122100	638953750	28350	28350	28350	28350	0
549	20240116	122000	638953750	28350	28350	28350	28350	0
550	20240116	121900	638953750	28350	28350	28350	28350	0
551	20240116	121800	638953750	28350	28350	28350	28350	1
552	20240116	121700	638925400	28300	28350	28350	28300	38
553	20240116	121600	637848150	28350	28350	28350	28350	0
554	20240116	121500	637848150	28350	28350	28350	28350	0
555	20240116	121400	637848150	28350	28350	28350	28350	1
556	20240116	121300	637819800	28300	28300	28300	28300	1
557	20240116	121200	637791500	28300	28300	28300	28300	0
558	20240116	121100	637791500	28300	28300	28300	28300	0
559	20240116	121000	637791500	28300	28200	28300	28200	113
560	20240116	120900	634600300	28200	28200	28200	28200	0
561	20240116	120800	634600300	28200	28200	28200	28200	41
562	20240116	120700	633444100	28200	28200	28200	28200	1
563	20240116	120600	633415900	28200	28200	28200	28200	1
564	20240116	120500	633387700	28200	28200	28200	28200	0
565	20240116	120400	633387700	28200	28200	28200	28200	5
566	20240116	120300	633246700	28200	28200	28200	28200	0
567	20240116	120200	633246700	28200	28200	28200	28200	0
568	20240116	120100	633246700	28200	28200	28200	28200	3
569	20240116	120000	633162100	28200	28200	28200	28200	0
570	20240116	115900	633162100	28200	28100	28200	28100	58
571	20240116	115800	631531300	28100	28100	28100	28100	0
572	20240116	115700	631531300	28100	28100	28100	28100	1
573	20240116	115600	631503200	28050	28050	28050	28050	0
574	20240116	115500	631503200	28050	28050	28050	28050	0
575	20240116	115400	631503200	28050	28050	28050	28050	0
576	20240116	115300	631503200	28050	28050	28050	28050	0
577	20240116	115200	631503200	28050	28050	28050	28050	0
578	20240116	115100	631503200	28050	28050	28050	28050	0
579	20240116	115000	631503200	28050	28150	28150	28050	1000
580	20240116	114900	603402400	28200	28200	28200	28200	10
581	20240116	114800	603120400	28200	28200	28200	28200	0
582	20240116	114700	603120400	28200	28250	28250	28200	228
583	20240116	114600	596690700	28250	28250	28250	28250	1
584	20240116	114500	596662450	28250	28250	28250	28250	0
585	20240116	114400	596662450	28250	28250	28250	28250	0
586	20240116	114300	596662450	28250	28250	28250	28250	0
587	20240116	114200	596662450	28250	28250	28250	28250	0
588	20240116	114100	596662450	28250	28250	28250	28250	136
589	20240116	114000	592820450	28250	28250	28250	28250	0
590	20240116	113900	592820450	28250	28250	28250	28250	0
591	20240116	113800	592820450	28250	28250	28250	28250	100
592	20240116	113700	589995450	28250	28250	28250	28250	9
593	20240116	113600	589741200	28300	28300	28300	28300	1
594	20240116	113500	589712900	28300	28300	28300	28300	0
595	20240116	113400	589712900	28300	28350	28350	28300	51
596	20240116	113300	588269500	28350	28350	28350	28350	0
597	20240116	113200	588269500	28350	28350	28350	28350	0
598	20240116	113100	588269500	28350	28350	28350	28350	0
599	20240116	113000	588269500	28350	28350	28350	28350	0
600	20240116	112900	588269500	28350	28350	28350	28350	0
601	20240116	112800	588269500	28350	28400	28400	28350	49
602	20240116	112700	586879950	28400	28400	28400	28400	0
603	20240116	112600	586879950	28400	28400	28400	28400	5
604	20240116	112500	586737950	28400	28400	28400	28400	47
605	20240116	112400	585403150	28400	28400	28400	28400	0
606	20240116	112300	585403150	28400	28400	28400	28400	0
607	20240116	112200	585403150	28400	28450	28450	28400	118
608	20240116	112100	582051450	28450	28450	28450	28450	0
609	20240116	112000	582051450	28450	28450	28450	28450	1
610	20240116	111900	582023000	28450	28450	28450	28450	0
611	20240116	111800	582023000	28450	28450	28450	28450	151
612	20240116	111700	577727050	28500	28500	28500	28500	5
613	20240116	111600	577584550	28500	28500	28500	28500	50
614	20240116	111500	576159550	28500	28500	28500	28500	0
615	20240116	111400	576159550	28500	28500	28500	28500	1
616	20240116	111300	576131050	28500	28500	28500	28500	0
617	20240116	111200	576131050	28500	28500	28500	28500	0
618	20240116	111100	576131050	28500	28500	28500	28500	1
619	20240116	111000	576102550	28450	28450	28450	28450	1
620	20240116	110900	576074100	28500	28500	28500	28500	0
621	20240116	110800	576074100	28500	28500	28500	28500	1
622	20240116	110700	576045600	28550	28550	28550	28550	0
623	20240116	110600	576045600	28550	28550	28550	28550	0
624	20240116	110500	576045600	28550	28550	28550	28550	0
625	20240116	110400	576045600	28550	28550	28550	28550	0
626	20240116	110300	576045600	28550	28550	28550	28550	0
627	20240116	110200	576045600	28550	28450	28550	28450	515
628	20240116	110100	561343200	28400	28400	28400	28400	0
629	20240116	110000	561343200	28400	28400	28400	28400	0
630	20240116	105900	561343200	28400	28400	28400	28400	0
631	20240116	105800	561343200	28400	28400	28400	28400	0
632	20240116	105700	561343200	28400	28200	28400	28200	600
633	20240116	105600	544313200	28200	28200	28200	28200	0
634	20240116	105500	544313200	28200	28200	28200	28200	10
635	20240116	105400	544031200	28200	28200	28200	28200	1
636	20240116	105300	544003000	28200	28200	28200	28200	1
637	20240116	105200	543974800	28200	28200	28200	28200	0
638	20240116	105100	543974800	28200	28200	28200	28200	0
639	20240116	105000	543974800	28200	28200	28200	28200	15
640	20240116	104900	543551800	28150	28150	28150	28150	0
641	20240116	104800	543551800	28150	28150	28150	28150	3
642	20240116	104700	543467350	28100	28100	28100	28100	23
643	20240116	104600	542821050	28100	28100	28100	28050	4
644	20240116	104500	542708700	28100	28150	28150	28100	26
645	20240116	104400	541978000	28150	28100	28150	28100	16
646	20240116	104300	541528300	28200	28200	28200	28200	0
647	20240116	104200	541528300	28200	28200	28200	28200	0
648	20240116	104100	541528300	28200	28200	28200	28200	10
649	20240116	104000	541246300	28200	28200	28200	28200	4
650	20240116	103900	541133500	28200	28200	28200	28200	0
651	20240116	103800	541133500	28200	28200	28200	28200	7
652	20240116	103700	540936100	28200	28200	28200	28200	1
653	20240116	103600	540907900	28200	28200	28200	28200	0
654	20240116	103500	540907900	28200	28200	28200	28200	11
655	20240116	103400	540597700	28050	28050	28050	28050	0
656	20240116	103300	540597700	28050	28050	28050	28050	1
657	20240116	103200	540569650	28050	28050	28050	28050	3
658	20240116	103100	540485500	27950	27950	27950	27950	3
659	20240116	103000	540401650	27950	27950	27950	27950	86
660	20240116	102900	537997950	27950	27950	27950	27950	0
661	20240116	102800	537997950	27950	28050	28050	27950	445
662	20240116	102700	525549450	28050	28050	28050	28050	154
663	20240116	102600	521229750	28050	28050	28050	28050	10
664	20240116	102500	520949250	28000	28000	28000	28000	2
665	20240116	102400	520893250	28050	28050	28050	28050	30
666	20240116	102300	520051750	28050	28050	28050	28050	1
667	20240116	102200	520023700	27950	27950	27950	27950	0
668	20240116	102100	520023700	27950	28050	28050	27950	888
669	20240116	102000	495161550	28200	28200	28200	28200	5
670	20240116	101900	495020550	28200	28200	28200	28200	110
671	20240116	101800	491918550	28000	28050	28100	28000	212
672	20240116	101700	485974450	28100	28100	28100	28100	33
673	20240116	101600	485047150	28100	28100	28100	28100	4
674	20240116	101500	484934750	28100	28000	28100	28000	417
675	20240116	101400	473229750	28000	27950	28000	27950	335
676	20240116	101300	463850150	27950	27950	27950	27950	54
677	20240116	101200	462340850	27900	27900	27900	27900	0
678	20240116	101100	462340850	27900	27900	27900	27900	188
679	20240116	101000	457095650	27850	27850	27850	27850	20
680	20240116	100900	456538650	27950	27950	27950	27950	0
681	20240116	100800	456538650	27950	27850	27950	27850	324
682	20240116	100700	447508850	27850	27900	27900	27850	104
683	20240116	100600	444611450	27850	27950	27950	27800	1042
684	20240116	100500	415534350	28000	28100	28100	28000	440
685	20240116	100400	403188500	28050	27950	28050	27950	146
686	20240116	100300	399094850	27950	27950	27950	27950	70
687	20240116	100200	397138350	27950	27950	27950	27950	224
688	20240116	100100	390877550	27950	28000	28000	27950	32
689	20240116	100000	389983050	27950	27950	27950	27900	607
690	20240116	095900	373017450	28000	28100	28150	28000	3032
691	20240116	095800	288038900	28100	28100	28100	28100	52
692	20240116	095700	286577700	28200	28200	28200	28150	262
693	20240116	095600	279196200	28200	28250	28250	28200	90
694	20240116	095500	276658050	28250	28250	28250	28250	3
695	20240116	095400	276573300	28250	28250	28250	28200	358
696	20240116	095300	266474950	28250	28250	28250	28250	11
697	20240116	095200	266164200	28250	28300	28300	28250	204
698	20240116	095100	260396500	28350	28400	28400	28350	343
699	20240116	095000	250664250	28500	28450	28500	28450	100
700	20240116	094900	247814350	28500	28500	28500	28500	0
701	20240116	094800	247814350	28500	28500	28500	28500	1
702	20240116	094700	247785850	28500	28450	28500	28400	253
703	20240116	094600	240584650	28500	28600	28600	28500	635
704	20240116	094500	222429550	28600	28600	28600	28600	81
705	20240116	094400	220112950	28600	28600	28600	28600	0
706	20240116	094300	220112950	28600	28600	28600	28600	0
707	20240116	094200	220112950	28600	28550	28600	28550	12
708	20240116	094100	219770250	28500	28600	28600	28500	134
709	20240116	094000	215949100	28500	28450	28500	28450	143
710	20240116	093900	211879250	28500	28500	28500	28500	44
711	20240116	093800	210625250	28500	28450	28500	28400	99
712	20240116	093700	207809700	28350	28450	28450	28350	210
713	20240116	093600	201843550	28500	28500	28500	28500	103
714	20240116	093500	198908050	28500	28500	28500	28500	0
715	20240116	093400	198908050	28500	28550	28550	28500	93
716	20240116	093300	196257500	28500	28500	28500	28500	70
717	20240116	093200	194262500	28500	28550	28550	28500	60
718	20240116	093100	192552200	28550	28500	28550	28500	56
719	20240116	093000	190955500	28500	28600	28600	28500	197
720	20240116	092900	185336100	28650	28550	28650	28550	120
721	20240116	092800	181905750	28500	28500	28500	28500	19
722	20240116	092700	181364250	28500	28500	28500	28500	13
723	20240116	092600	180993750	28500	28500	28500	28500	4
724	20240116	092500	180879750	28500	28550	28550	28500	23
725	20240116	092400	180223700	28600	28500	28600	28400	284
726	20240116	092300	172150900	28500	28500	28500	28500	30
727	20240116	092200	171295900	28500	28650	28650	28450	400
728	20240116	092100	159882050	28700	28650	28700	28650	53
729	20240116	092000	158363450	28650	28650	28650	28650	5
730	20240116	091900	158220200	28650	28650	28650	28650	26
731	20240116	091800	157475300	28700	28700	28700	28700	102
732	20240116	091700	154547900	28750	28800	28800	28750	12
733	20240116	091600	154202800	28600	28600	28600	28600	5
734	20240116	091500	154059800	28600	28700	28700	28600	362
735	20240116	091400	143697950	28800	28800	28800	28800	34
736	20240116	091300	142718750	28750	28750	28750	28750	5
737	20240116	091200	142575000	28750	28900	28900	28750	637
738	20240116	091100	124239150	28950	29000	29000	28950	41
739	20240116	091000	123051100	29000	29000	29050	29000	217
740	20240116	090900	116748250	29050	29150	29150	29050	723
741	20240116	090800	95705800	29200	29250	29250	29150	387
742	20240116	090700	84405250	29300	29200	29300	29200	55
743	20240116	090600	82796800	29250	29200	29300	29200	334
744	20240116	090500	73026000	29300	29200	29300	29200	133
745	20240116	090400	69134750	29250	29300	29300	29200	563
746	20240116	090300	52667550	29300	29050	29350	29050	797
747	20240116	090200	29387500	29000	28800	29000	28800	72
748	20240116	090100	27301900	28750	28800	28900	28750	304
749	20240116	090000	18543400	28900	29000	29000	28900	640