KissMeData/448280/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	214000	70767859800	52600	52600	52600	52600	14170
3	20240104	213900	70767859800	52600	52600	52600	52600	0
4	20240104	213800	70767859800	52600	52600	52600	52600	0
5	20240104	213700	70767859800	52600	52600	52600	52600	0
6	20240104	213600	70767859800	52600	52600	52600	52600	0
7	20240104	213500	70767859800	52600	52600	52600	52600	0
8	20240104	213400	70767859800	52600	52600	52600	52600	0
9	20240104	213300	70767859800	52600	52600	52600	52600	0
10	20240104	213200	70767859800	52600	52600	52600	52600	0
11	20240104	213100	70767859800	52600	52600	52600	52600	0
12	20240104	213000	70767859800	52600	52600	52600	52600	0
13	20240104	212900	70767859800	52600	52600	52600	52600	0
14	20240104	212800	70767859800	52600	52600	52600	52600	0
15	20240104	212700	70767859800	52600	52600	52600	52600	0
16	20240104	212600	70767859800	52600	52600	52600	52600	0
17	20240104	212500	70767859800	52600	52600	52600	52600	0
18	20240104	212400	70767859800	52600	52600	52600	52600	0
19	20240104	212300	70767859800	52600	52600	52600	52600	0
20	20240104	212200	70767859800	52600	52600	52600	52600	0
21	20240104	212100	70767859800	52600	52600	52600	52600	0
22	20240104	212000	70767859800	52600	52600	52600	52600	0
23	20240104	211900	70767859800	52600	52600	52600	52600	0
24	20240104	211800	70767859800	52600	52600	52600	52600	0
25	20240104	211700	70767859800	52600	52600	52600	52600	0
26	20240104	211600	70767859800	52600	52600	52600	52600	0
27	20240104	211500	70767859800	52600	52600	52600	52600	0
28	20240104	211400	70767859800	52600	52600	52600	52600	0
29	20240104	211300	70767859800	52600	52600	52600	52600	0
30	20240104	211200	70767859800	52600	52600	52600	52600	0
31	20240104	211100	70767859800	52600	52600	52600	52600	0
32	20240104	211000	70767859800	52600	52600	52600	52600	14170
33	20240104	210900	70767859800	52600	52600	52600	52600	0
34	20240104	210800	70767859800	52600	52600	52600	52600	0
35	20240104	210700	70767859800	52600	52600	52600	52600	0
36	20240104	210600	70767859800	52600	52600	52600	52600	0
37	20240104	210500	70767859800	52600	52600	52600	52600	0
38	20240104	210400	70767859800	52600	52600	52600	52600	0
39	20240104	210300	70767859800	52600	52600	52600	52600	0
40	20240104	210200	70767859800	52600	52600	52600	52600	0
41	20240104	210100	70767859800	52600	52600	52600	52600	0
42	20240104	210000	70767859800	52600	52600	52600	52600	0
43	20240104	205900	70767859800	52600	52600	52600	52600	0
44	20240104	205800	70767859800	52600	52600	52600	52600	0
45	20240104	205700	70767859800	52600	52600	52600	52600	0
46	20240104	205600	70767859800	52600	52600	52600	52600	0
47	20240104	205500	70767859800	52600	52600	52600	52600	0
48	20240104	205400	70767859800	52600	52600	52600	52600	0
49	20240104	205300	70767859800	52600	52600	52600	52600	0
50	20240104	205200	70767859800	52600	52600	52600	52600	0
51	20240104	205100	70767859800	52600	52600	52600	52600	0
52	20240104	205000	70767859800	52600	52600	52600	52600	0
53	20240104	204900	70767859800	52600	52600	52600	52600	0
54	20240104	204800	70767859800	52600	52600	52600	52600	0
55	20240104	204700	70767859800	52600	52600	52600	52600	0
56	20240104	204600	70767859800	52600	52600	52600	52600	0
57	20240104	204500	70767859800	52600	52600	52600	52600	0
58	20240104	204400	70767859800	52600	52600	52600	52600	0
59	20240104	204300	70767859800	52600	52600	52600	52600	0
60	20240104	204200	70767859800	52600	52600	52600	52600	0
61	20240104	204100	70767859800	52600	52600	52600	52600	0
62	20240104	204000	70767859800	52600	52600	52600	52600	14170
63	20240104	203900	70767859800	52600	52600	52600	52600	0
64	20240104	203800	70767859800	52600	52600	52600	52600	0
65	20240104	203700	70767859800	52600	52600	52600	52600	0
66	20240104	203600	70767859800	52600	52600	52600	52600	0
67	20240104	203500	70767859800	52600	52600	52600	52600	0
68	20240104	203400	70767859800	52600	52600	52600	52600	0
69	20240104	203300	70767859800	52600	52600	52600	52600	0
70	20240104	203200	70767859800	52600	52600	52600	52600	0
71	20240104	203100	70767859800	52600	52600	52600	52600	0
72	20240104	203000	70767859800	52600	52600	52600	52600	0
73	20240104	202900	70767859800	52600	52600	52600	52600	0
74	20240104	202800	70767859800	52600	52600	52600	52600	0
75	20240104	202700	70767859800	52600	52600	52600	52600	0
76	20240104	202600	70767859800	52600	52600	52600	52600	0
77	20240104	202500	70767859800	52600	52600	52600	52600	0
78	20240104	202400	70767859800	52600	52600	52600	52600	0
79	20240104	202300	70767859800	52600	52600	52600	52600	0
80	20240104	202200	70767859800	52600	52600	52600	52600	0
81	20240104	202100	70767859800	52600	52600	52600	52600	0
82	20240104	202000	70767859800	52600	52600	52600	52600	0
83	20240104	201900	70767859800	52600	52600	52600	52600	0
84	20240104	201800	70767859800	52600	52600	52600	52600	0
85	20240104	201700	70767859800	52600	52600	52600	52600	0
86	20240104	201600	70767859800	52600	52600	52600	52600	0
87	20240104	201500	70767859800	52600	52600	52600	52600	0
88	20240104	201400	70767859800	52600	52600	52600	52600	0
89	20240104	201300	70767859800	52600	52600	52600	52600	0
90	20240104	201200	70767859800	52600	52600	52600	52600	0
91	20240104	201100	70767859800	52600	52600	52600	52600	0
92	20240104	201000	70767859800	52600	52600	52600	52600	14170
93	20240104	200900	70767859800	52600	52600	52600	52600	0
94	20240104	200800	70767859800	52600	52600	52600	52600	0
95	20240104	200700	70767859800	52600	52600	52600	52600	0
96	20240104	200600	70767859800	52600	52600	52600	52600	0
97	20240104	200500	70767859800	52600	52600	52600	52600	0
98	20240104	200400	70767859800	52600	52600	52600	52600	0
99	20240104	200300	70767859800	52600	52600	52600	52600	0
100	20240104	200200	70767859800	52600	52600	52600	52600	0
101	20240104	200100	70767859800	52600	52600	52600	52600	0
102	20240104	200000	70767859800	52600	52600	52600	52600	0
103	20240104	195900	70767859800	52600	52600	52600	52600	0
104	20240104	195800	70767859800	52600	52600	52600	52600	0
105	20240104	195700	70767859800	52600	52600	52600	52600	0
106	20240104	195600	70767859800	52600	52600	52600	52600	0
107	20240104	195500	70767859800	52600	52600	52600	52600	0
108	20240104	195400	70767859800	52600	52600	52600	52600	0
109	20240104	195300	70767859800	52600	52600	52600	52600	0
110	20240104	195200	70767859800	52600	52600	52600	52600	0
111	20240104	195100	70767859800	52600	52600	52600	52600	0
112	20240104	195000	70767859800	52600	52600	52600	52600	0
113	20240104	194900	70767859800	52600	52600	52600	52600	0
114	20240104	194800	70767859800	52600	52600	52600	52600	0
115	20240104	194700	70767859800	52600	52600	52600	52600	0
116	20240104	194600	70767859800	52600	52600	52600	52600	0
117	20240104	194500	70767859800	52600	52600	52600	52600	0
118	20240104	194400	70767859800	52600	52600	52600	52600	0
119	20240104	194300	70767859800	52600	52600	52600	52600	0
120	20240104	194200	70767859800	52600	52600	52600	52600	0
121	20240104	194100	70767859800	52600	52600	52600	52600	0
122	20240104	194000	70767859800	52600	52600	52600	52600	14170
123	20240104	193900	70767859800	52600	52600	52600	52600	0
124	20240104	193800	70767859800	52600	52600	52600	52600	0
125	20240104	193700	70767859800	52600	52600	52600	52600	0
126	20240104	193600	70767859800	52600	52600	52600	52600	0
127	20240104	193500	70767859800	52600	52600	52600	52600	0
128	20240104	193400	70767859800	52600	52600	52600	52600	0
129	20240104	193300	70767859800	52600	52600	52600	52600	0
130	20240104	193200	70767859800	52600	52600	52600	52600	0
131	20240104	193100	70767859800	52600	52600	52600	52600	0
132	20240104	193000	70767859800	52600	52600	52600	52600	0
133	20240104	192900	70767859800	52600	52600	52600	52600	0
134	20240104	192800	70767859800	52600	52600	52600	52600	0
135	20240104	192700	70767859800	52600	52600	52600	52600	0
136	20240104	192600	70767859800	52600	52600	52600	52600	0
137	20240104	192500	70767859800	52600	52600	52600	52600	0
138	20240104	192400	70767859800	52600	52600	52600	52600	0
139	20240104	192300	70767859800	52600	52600	52600	52600	0
140	20240104	192200	70767859800	52600	52600	52600	52600	0
141	20240104	192100	70767859800	52600	52600	52600	52600	0
142	20240104	192000	70767859800	52600	52600	52600	52600	0
143	20240104	191900	70767859800	52600	52600	52600	52600	0
144	20240104	191800	70767859800	52600	52600	52600	52600	0
145	20240104	191700	70767859800	52600	52600	52600	52600	0
146	20240104	191600	70767859800	52600	52600	52600	52600	0
147	20240104	191500	70767859800	52600	52600	52600	52600	0
148	20240104	191400	70767859800	52600	52600	52600	52600	0
149	20240104	191300	70767859800	52600	52600	52600	52600	0
150	20240104	191200	70767859800	52600	52600	52600	52600	0
151	20240104	191100	70767859800	52600	52600	52600	52600	0
152	20240104	191000	70767859800	52600	52600	52600	52600	14170
153	20240104	190900	70767859800	52600	52600	52600	52600	0
154	20240104	190800	70767859800	52600	52600	52600	52600	0
155	20240104	190700	70767859800	52600	52600	52600	52600	0
156	20240104	190600	70767859800	52600	52600	52600	52600	0
157	20240104	190500	70767859800	52600	52600	52600	52600	0
158	20240104	190400	70767859800	52600	52600	52600	52600	0
159	20240104	190300	70767859800	52600	52600	52600	52600	0
160	20240104	190200	70767859800	52600	52600	52600	52600	0
161	20240104	190100	70767859800	52600	52600	52600	52600	0
162	20240104	190000	70767859800	52600	52600	52600	52600	0
163	20240104	185900	70767859800	52600	52600	52600	52600	0
164	20240104	185800	70767859800	52600	52600	52600	52600	0
165	20240104	185700	70767859800	52600	52600	52600	52600	0
166	20240104	185600	70767859800	52600	52600	52600	52600	0
167	20240104	185500	70767859800	52600	52600	52600	52600	0
168	20240104	185400	70767859800	52600	52600	52600	52600	0
169	20240104	185300	70767859800	52600	52600	52600	52600	0
170	20240104	185200	70767859800	52600	52600	52600	52600	0
171	20240104	185100	70767859800	52600	52600	52600	52600	0
172	20240104	185000	70767859800	52600	52600	52600	52600	0
173	20240104	184900	70767859800	52600	52600	52600	52600	0
174	20240104	184800	70767859800	52600	52600	52600	52600	0
175	20240104	184700	70767859800	52600	52600	52600	52600	0
176	20240104	184600	70767859800	52600	52600	52600	52600	0
177	20240104	184500	70767859800	52600	52600	52600	52600	0
178	20240104	184400	70767859800	52600	52600	52600	52600	0
179	20240104	184300	70767859800	52600	52600	52600	52600	0
180	20240104	184200	70767859800	52600	52600	52600	52600	0
181	20240104	184100	70767859800	52600	52600	52600	52600	0
182	20240104	184000	70767859800	52600	52600	52600	52600	14170
183	20240104	183900	70767859800	52600	52600	52600	52600	0
184	20240104	183800	70767859800	52600	52600	52600	52600	0
185	20240104	183700	70767859800	52600	52600	52600	52600	0
186	20240104	183600	70767859800	52600	52600	52600	52600	0
187	20240104	183500	70767859800	52600	52600	52600	52600	0
188	20240104	183400	70767859800	52600	52600	52600	52600	0
189	20240104	183300	70767859800	52600	52600	52600	52600	0
190	20240104	183200	70767859800	52600	52600	52600	52600	0
191	20240104	183100	70767859800	52600	52600	52600	52600	0
192	20240104	183000	70767859800	52600	52600	52600	52600	0
193	20240104	182900	70767859800	52600	52600	52600	52600	0
194	20240104	182800	70767859800	52600	52600	52600	52600	0
195	20240104	182700	70767859800	52600	52600	52600	52600	0
196	20240104	182600	70767859800	52600	52600	52600	52600	0
197	20240104	182500	70767859800	52600	52600	52600	52600	0
198	20240104	182400	70767859800	52600	52600	52600	52600	0
199	20240104	182300	70767859800	52600	52600	52600	52600	0
200	20240104	182200	70767859800	52600	52600	52600	52600	0
201	20240104	182100	70767859800	52600	52600	52600	52600	0
202	20240104	182000	70767859800	52600	52600	52600	52600	0
203	20240104	181900	70767859800	52600	52600	52600	52600	0
204	20240104	181800	70767859800	52600	52600	52600	52600	0
205	20240104	181700	70767859800	52600	52600	52600	52600	0
206	20240104	181600	70767859800	52600	52600	52600	52600	0
207	20240104	181500	70767859800	52600	52600	52600	52600	0
208	20240104	181400	70767859800	52600	52600	52600	52600	0
209	20240104	181300	70767859800	52600	52600	52600	52600	0
210	20240104	181200	70767859800	52600	52600	52600	52600	0
211	20240104	181100	70767859800	52600	52600	52600	52600	0
212	20240104	181000	70767859800	52600	52600	52600	52600	14170
213	20240104	180900	70767859800	52600	52600	52600	52600	0
214	20240104	180800	70767859800	52600	52600	52600	52600	0
215	20240104	180700	70767859800	52600	52600	52600	52600	0
216	20240104	180600	70767859800	52600	52600	52600	52600	0
217	20240104	180500	70767859800	52600	52600	52600	52600	0
218	20240104	180400	70767859800	52600	52600	52600	52600	0
219	20240104	180300	70767859800	52600	52600	52600	52600	0
220	20240104	180200	70767859800	52600	52600	52600	52600	0
221	20240104	180100	70767859800	52600	52600	52600	52600	0
222	20240104	180000	70767859800	52600	52600	52600	52600	0
223	20240104	175900	70767859800	52600	52600	52600	52600	0
224	20240104	175800	70767859800	52600	52600	52600	52600	0
225	20240104	175700	70767859800	52600	52600	52600	52600	0
226	20240104	175600	70767859800	52600	52600	52600	52600	0
227	20240104	175500	70767859800	52600	52600	52600	52600	0
228	20240104	175400	70767859800	52600	52600	52600	52600	0
229	20240104	175300	70767859800	52600	52600	52600	52600	0
230	20240104	175200	70767859800	52600	52600	52600	52600	0
231	20240104	175100	70767859800	52600	52600	52600	52600	0
232	20240104	175000	70767859800	52600	52600	52600	52600	0
233	20240104	174900	70767859800	52600	52600	52600	52600	0
234	20240104	174800	70767859800	52600	52600	52600	52600	0
235	20240104	174700	70767859800	52600	52600	52600	52600	0
236	20240104	174600	70767859800	52600	52600	52600	52600	0
237	20240104	174500	70767859800	52600	52600	52600	52600	0
238	20240104	174400	70767859800	52600	52600	52600	52600	0
239	20240104	174300	70767859800	52600	52600	52600	52600	0
240	20240104	174200	70767859800	52600	52600	52600	52600	0
241	20240104	174100	70767859800	52600	52600	52600	52600	0
242	20240104	174000	70767859800	52600	52600	52600	52600	14170
243	20240104	173900	70767859800	52600	52600	52600	52600	0
244	20240104	173800	70767859800	52600	52600	52600	52600	0
245	20240104	173700	70767859800	52600	52600	52600	52600	0
246	20240104	173600	70767859800	52600	52600	52600	52600	0
247	20240104	173500	70767859800	52600	52600	52600	52600	0
248	20240104	173400	70767859800	52600	52600	52600	52600	0
249	20240104	173300	70767859800	52600	52600	52600	52600	0
250	20240104	173200	70767859800	52600	52600	52600	52600	0
251	20240104	173100	70767859800	52600	52600	52600	52600	0
252	20240104	173000	70767859800	52600	52600	52600	52600	0
253	20240104	172900	70767859800	52600	52600	52600	52600	0
254	20240104	172800	70767859800	52600	52600	52600	52600	0
255	20240104	172700	70767859800	52600	52600	52600	52600	0
256	20240104	172600	70767859800	52600	52600	52600	52600	0
257	20240104	172500	70767859800	52600	52600	52600	52600	0
258	20240104	172400	70767859800	52600	52600	52600	52600	0
259	20240104	172300	70767859800	52600	52600	52600	52600	0
260	20240104	172200	70767859800	52600	52600	52600	52600	0
261	20240104	172100	70767859800	52600	52600	52600	52600	0
262	20240104	172000	70767859800	52600	52600	52600	52600	0
263	20240104	171900	70767859800	52600	52600	52600	52600	0
264	20240104	171800	70767859800	52600	52600	52600	52600	0
265	20240104	171700	70767859800	52600	52600	52600	52600	0
266	20240104	171600	70767859800	52600	52600	52600	52600	0
267	20240104	171500	70767859800	52600	52600	52600	52600	0
268	20240104	171400	70767859800	52600	52600	52600	52600	0
269	20240104	171300	70767859800	52600	52600	52600	52600	0
270	20240104	171200	70767859800	52600	52600	52600	52600	0
271	20240104	171100	70767859800	52600	52600	52600	52600	0
272	20240104	171000	70767859800	52600	52600	52600	52600	14170
273	20240104	170900	70767859800	52600	52600	52600	52600	0
274	20240104	170800	70767859800	52600	52600	52600	52600	0
275	20240104	170700	70767859800	52600	52600	52600	52600	0
276	20240104	170600	70767859800	52600	52600	52600	52600	0
277	20240104	170500	70767859800	52600	52600	52600	52600	0
278	20240104	170400	70767859800	52600	52600	52600	52600	0
279	20240104	170300	70767859800	52600	52600	52600	52600	0
280	20240104	170200	70767859800	52600	52600	52600	52600	0
281	20240104	170100	70767859800	52600	52600	52600	52600	0
282	20240104	170000	70767859800	52600	52600	52600	52600	0
283	20240104	165900	70767859800	52600	52600	52600	52600	0
284	20240104	165800	70767859800	52600	52600	52600	52600	0
285	20240104	165700	70767859800	52600	52600	52600	52600	0
286	20240104	165600	70767859800	52600	52600	52600	52600	0
287	20240104	165500	70767859800	52600	52600	52600	52600	0
288	20240104	165400	70767859800	52600	52600	52600	52600	0
289	20240104	165300	70767859800	52600	52600	52600	52600	0
290	20240104	165200	70767859800	52600	52600	52600	52600	0
291	20240104	165100	70767859800	52600	52600	52600	52600	0
292	20240104	165000	70767859800	52600	52600	52600	52600	0
293	20240104	164900	70767859800	52600	52600	52600	52600	0
294	20240104	164800	70767859800	52600	52600	52600	52600	0
295	20240104	164700	70767859800	52600	52600	52600	52600	0
296	20240104	164600	70767859800	52600	52600	52600	52600	0
297	20240104	164500	70767859800	52600	52600	52600	52600	0
298	20240104	164400	70767859800	52600	52600	52600	52600	0
299	20240104	164300	70767859800	52600	52600	52600	52600	0
300	20240104	164200	70767859800	52600	52600	52600	52600	0
301	20240104	164100	70767859800	52600	52600	52600	52600	0
302	20240104	164000	70767859800	52600	52600	52600	52600	14170
303	20240104	163900	70767859800	52600	52600	52600	52600	0
304	20240104	163800	70767859800	52600	52600	52600	52600	0
305	20240104	163700	70767859800	52600	52600	52600	52600	0
306	20240104	163600	70767859800	52600	52600	52600	52600	0
307	20240104	163500	70767859800	52600	52600	52600	52600	0
308	20240104	163400	70767859800	52600	52600	52600	52600	0
309	20240104	163300	70767859800	52600	52600	52600	52600	0
310	20240104	163200	70767859800	52600	52600	52600	52600	0
311	20240104	163100	70767859800	52600	52600	52600	52600	0
312	20240104	163000	70767859800	52600	52600	52600	52600	0
313	20240104	162900	70767859800	52600	52600	52600	52600	0
314	20240104	162800	70767859800	52600	52600	52600	52600	0
315	20240104	162700	70767859800	52600	52600	52600	52600	0
316	20240104	162600	70767859800	52600	52600	52600	52600	0
317	20240104	162500	70767859800	52600	52600	52600	52600	0
318	20240104	162400	70767859800	52600	52600	52600	52600	0
319	20240104	162300	70767859800	52600	52600	52600	52600	0
320	20240104	162200	70767859800	52600	52600	52600	52600	0
321	20240104	162100	70767859800	52600	52600	52600	52600	0
322	20240104	162000	70767859800	52600	52600	52600	52600	0
323	20240104	161900	70767859800	52600	52600	52600	52600	0
324	20240104	161800	70767859800	52600	52600	52600	52600	0
325	20240104	161700	70767859800	52600	52600	52600	52600	0
326	20240104	161600	70767859800	52600	52600	52600	52600	0
327	20240104	161500	70767859800	52600	52600	52600	52600	0
328	20240104	161400	70767859800	52600	52600	52600	52600	0
329	20240104	161300	70767859800	52600	52600	52600	52600	0
330	20240104	161200	70767859800	52600	52600	52600	52600	0
331	20240104	161100	70767859800	52600	52600	52600	52600	0
332	20240104	161000	70767859800	52600	52600	52600	52600	14170
333	20240104	160900	70767859800	52600	52600	52600	52600	0
334	20240104	160800	70767859800	52600	52600	52600	52600	0
335	20240104	160700	70767859800	52600	52600	52600	52600	0
336	20240104	160600	70767859800	52600	52600	52600	52600	0
337	20240104	160500	70767859800	52600	52600	52600	52600	0
338	20240104	160400	70767859800	52600	52600	52600	52600	0
339	20240104	160300	70767859800	52600	52600	52600	52600	0
340	20240104	160200	70767859800	52600	52600	52600	52600	0
341	20240104	160100	70767859800	52600	52600	52600	52600	0
342	20240104	160000	70767859800	52600	52600	52600	52600	0
343	20240104	155900	70767859800	52600	52600	52600	52600	0
344	20240104	155800	70767859800	52600	52600	52600	52600	0
345	20240104	155700	70767859800	52600	52600	52600	52600	0
346	20240104	155600	70767859800	52600	52600	52600	52600	0
347	20240104	155500	70767859800	52600	52600	52600	52600	0
348	20240104	155400	70767859800	52600	52600	52600	52600	0
349	20240104	155300	70767859800	52600	52600	52600	52600	0
350	20240104	155200	70767859800	52600	52600	52600	52600	0
351	20240104	155100	70767859800	52600	52600	52600	52600	0
352	20240104	155000	70767859800	52600	52600	52600	52600	0
353	20240104	154900	70767859800	52600	52600	52600	52600	0
354	20240104	154800	70767859800	52600	52600	52600	52600	0
355	20240104	154700	70767859800	52600	52600	52600	52600	0
356	20240104	154600	70767859800	52600	52600	52600	52600	0
357	20240104	154500	70767859800	52600	52600	52600	52600	0
358	20240104	154400	70767859800	52600	52600	52600	52600	0
359	20240104	154300	70767859800	52600	52600	52600	52600	0
360	20240104	154200	70767859800	52600	52600	52600	52600	0
361	20240104	154100	70767859800	52600	52600	52600	52600	0
362	20240104	154000	70767859800	52600	52600	52600	52600	14170
363	20240104	153900	70767859800	52600	52600	52600	52600	0
364	20240104	153800	70767859800	52600	52600	52600	52600	0
365	20240104	153700	70767859800	52600	52600	52600	52600	0
366	20240104	153600	70767859800	52600	52600	52600	52600	0
367	20240104	153500	70767859800	52600	52600	52600	52600	0
368	20240104	153400	70767859800	52600	52600	52600	52600	0
369	20240104	153300	70767859800	52600	52600	52600	52600	0
370	20240104	153200	70767859800	52600	52600	52600	52600	0
371	20240104	153100	70767859800	52600	52600	52600	52600	0
372	20240104	153000	70767859800	52600	52600	52600	52600	14170
373	20240104	152900	70022517800	52900	52900	52900	52900	0
374	20240104	152800	70022517800	52900	52900	52900	52900	0
375	20240104	152700	70022517800	52900	52900	52900	52900	0
376	20240104	152600	70022517800	52900	52900	52900	52900	0
377	20240104	152500	70022517800	52900	52900	52900	52900	0
378	20240104	152400	70022517800	52900	52900	52900	52900	0
379	20240104	152300	70022517800	52900	52900	52900	52900	0
380	20240104	152200	70022517800	52900	52900	52900	52900	0
381	20240104	152100	70022517800	52900	52900	52900	52900	0
382	20240104	152000	70022517800	52900	52900	52900	52900	0
383	20240104	151900	70022517800	52900	52800	52900	52700	4151
384	20240104	151800	69803400400	52800	53100	53100	52700	4062
385	20240104	151700	69588674000	53100	53100	53100	52700	3757
386	20240104	151600	69389813500	53100	53500	53500	53100	1345
387	20240104	151500	69318137000	53500	53400	53500	53300	2848
388	20240104	151400	69165974400	53400	53400	53500	53300	4828
389	20240104	151300	68908077900	53400	53100	53400	53100	3931
390	20240104	151200	68698725600	53100	53400	53500	53100	3291
391	20240104	151100	68523306300	53500	52900	53500	52800	12027
392	20240104	151000	67884133800	52900	52700	53000	52700	1682
393	20240104	150900	67795237300	52800	52800	52800	52700	398
394	20240104	150800	67774247000	52800	52700	52800	52700	688
395	20240104	150700	67737926600	52700	52900	52900	52700	1422
396	20240104	150600	67662915600	52900	52800	52900	52800	798
397	20240104	150500	67620739600	52700	52700	52800	52700	203
398	20240104	150400	67610037500	52700	52800	52800	52500	2006
399	20240104	150300	67504467900	52800	52900	53000	52800	1733
400	20240104	150200	67412800500	53000	53000	53000	52900	1232
401	20240104	150100	67347520800	53000	53000	53100	52900	1062
402	20240104	150000	67291221900	53000	52900	53100	52800	2773
403	20240104	145900	67144476300	52900	53000	53000	52700	1781
404	20240104	145800	67050331600	52900	52600	53000	52600	2154
405	20240104	145700	66936575300	52600	52600	52600	52500	218
406	20240104	145600	66925109100	52600	52600	52700	52600	366
407	20240104	145500	66905855900	52600	52500	52700	52500	1855
408	20240104	145400	66808260100	52600	52400	52600	52400	1476
409	20240104	145300	66730789900	52400	52100	52500	52100	794
410	20240104	145200	66689232200	52200	52200	52200	52100	1275
411	20240104	145100	66622790400	52200	52300	52300	52200	486
412	20240104	145000	66597420100	52300	52300	52300	52100	1037
413	20240104	144900	66543367500	52100	52300	52400	52100	1299
414	20240104	144800	66475538100	52300	52400	52400	52300	186
415	20240104	144700	66465806200	52400	52400	52400	52300	820
416	20240104	144600	66422872100	52300	52400	52400	52300	953
417	20240104	144500	66372982500	52400	52400	52400	52300	274
418	20240104	144400	66358631000	52300	52600	52600	52300	476
419	20240104	144300	66333669700	52600	52600	52600	52400	1281
420	20240104	144200	66266470500	52500	52300	52500	52200	1807
421	20240104	144100	66171812600	52400	52400	52500	52300	934
422	20240104	144000	66122870700	52400	52400	52500	52300	1110
423	20240104	143900	66064768500	52400	52500	52500	52400	567
424	20240104	143800	66035028800	52500	52400	52700	52400	549
425	20240104	143700	66006191900	52400	52500	52600	52400	596
426	20240104	143600	65974862700	52600	52400	52600	52400	521
427	20240104	143500	65947504400	52500	52500	52600	52400	249
428	20240104	143400	65934440400	52500	52500	52700	52500	938
429	20240104	143300	65885132500	52500	52400	52500	52300	2369
430	20240104	143200	65761065200	52400	52400	52500	52300	794
431	20240104	143100	65719455900	52400	52300	52400	52200	1132
432	20240104	143000	65660266100	52300	52100	52300	52100	349
433	20240104	142900	65642048100	52100	52000	52100	52000	1292
434	20240104	142800	65574819200	52000	51900	52000	51800	653
435	20240104	142700	65540965400	52000	52100	52100	51800	2029
436	20240104	142600	65435548400	52100	52100	52100	52000	837
437	20240104	142500	65391996500	52100	52100	52200	52100	678
438	20240104	142400	65356662500	52200	52100	52200	52000	326
439	20240104	142300	65339678600	52100	52000	52100	52000	882
440	20240104	142200	65293780800	52000	52100	52200	51900	3431
441	20240104	142100	65115269900	52100	52200	52200	52100	1434
442	20240104	142000	65040444300	52200	52300	52300	52200	523
443	20240104	141900	65013142700	52300	52300	52400	52200	593
444	20240104	141800	64982150200	52200	52300	52400	52200	888
445	20240104	141700	64935772800	52300	52200	52300	52100	585
446	20240104	141600	64905229600	52200	52300	52300	52100	1687
447	20240104	141500	64817203600	52300	52400	52400	52200	1096
448	20240104	141400	64759919400	52400	52700	52700	52300	1279
449	20240104	141300	64692829100	52700	52700	52700	52600	199
450	20240104	141200	64682348100	52700	52700	52700	52300	1134
451	20240104	141100	64622833200	52700	52600	52700	52500	477
452	20240104	141000	64597753300	52500	52600	52600	52500	359
453	20240104	140900	64578890200	52500	52500	52600	52500	241
454	20240104	140800	64566237500	52400	52400	52500	52400	648
455	20240104	140700	64532243200	52400	52500	52600	52400	1044
456	20240104	140600	64477515300	52500	52600	52600	52500	325
457	20240104	140500	64460441100	52600	52500	52600	52500	143
458	20240104	140400	64452925200	52600	52700	52800	52500	1033
459	20240104	140300	64398573500	52600	52600	52800	52500	2584
460	20240104	140200	64262482600	52600	52300	52600	52300	796
461	20240104	140100	64220723800	52400	52300	52400	52100	1373
462	20240104	140000	64149092300	52200	52300	52400	52100	1664
463	20240104	135900	64062165000	52300	52400	52500	52300	580
464	20240104	135800	64031799500	52400	52300	52400	52300	1211
465	20240104	135700	63968361900	52300	52400	52400	52200	1616
466	20240104	135600	63883843800	52400	52200	52400	52200	654
467	20240104	135500	63849644300	52200	52200	52300	52100	1275
468	20240104	135400	63783097200	52200	52300	52400	52200	1141
469	20240104	135300	63723456400	52200	52000	52400	52000	2799
470	20240104	135200	63577502800	52000	52200	52300	52000	4853
471	20240104	135100	63324723500	52300	52200	52300	52200	1096
472	20240104	135000	63267503900	52200	52300	52400	52200	1742
473	20240104	134900	63176527400	52400	52400	52400	52300	914
474	20240104	134800	63128713300	52400	52600	52600	52400	2009
475	20240104	134700	63023234200	52600	52700	52700	52500	443
476	20240104	134600	62999930900	52700	52600	52700	52600	785
477	20240104	134500	62958635100	52600	52600	52700	52500	350
478	20240104	134400	62940235100	52600	52400	52600	52300	970
479	20240104	134300	62889412000	52300	52300	52400	52200	2536
480	20240104	134200	62756806000	52300	52400	52500	52300	1793
481	20240104	134100	62662974900	52500	52500	52500	52300	1807
482	20240104	134000	62568260100	52400	52500	52500	52400	721
483	20240104	133900	62530460700	52500	52400	52500	52400	1370
484	20240104	133800	62458605800	52400	52600	52600	52400	2665
485	20240104	133700	62318769500	52600	52600	52700	52600	1174
486	20240104	133600	62256973200	52600	52800	52800	52600	1219
487	20240104	133500	62192793600	52800	52700	52800	52700	406
488	20240104	133400	62171389700	52700	52700	53000	52700	422
489	20240104	133300	62149119500	52700	52700	52800	52700	732
490	20240104	133200	62110536200	52900	52700	53000	52600	552
491	20240104	133100	62081434200	52700	53000	53000	52600	1643
492	20240104	133000	61994711700	53000	52900	53000	52900	1117
493	20240104	132900	61935580100	53000	53000	53000	52900	738
494	20240104	132800	61896531900	53000	53100	53100	53000	456
495	20240104	132700	61872354300	53000	52900	53000	52800	881
496	20240104	132600	61825725700	52800	52900	53000	52800	512
497	20240104	132500	61798641900	52900	52700	53000	52600	1422
498	20240104	132400	61723555200	52700	53000	53000	52600	1355
499	20240104	132300	61652069200	53000	53000	53100	52900	478
500	20240104	132200	61626775400	53000	52900	53100	52900	1035
501	20240104	132100	61571955000	52900	52900	53000	52900	477
502	20240104	132000	61546697700	52900	52800	53000	52800	163
503	20240104	131900	61538074900	52800	53100	53200	52700	3169
504	20240104	131800	61370590000	53100	53200	53300	53100	470
505	20240104	131700	61345594100	53200	53100	53200	53000	2062
506	20240104	131600	61236191200	53100	53200	53300	53100	1075
507	20240104	131500	61179035000	53200	53100	53400	53100	501
508	20240104	131400	61152348000	53400	53400	53400	53200	2603
509	20240104	131300	61013620100	53400	53400	53500	53400	821
510	20240104	131200	60969753200	53400	53500	53500	53400	442
511	20240104	131100	60946118700	53400	53500	53500	53400	937
512	20240104	131000	60896015400	53500	53400	53600	53400	954
513	20240104	130900	60844994100	53400	53700	53700	53400	2241
514	20240104	130800	60725025300	53600	53800	53800	53600	1931
515	20240104	130700	60621307000	53800	53600	53900	53500	4328
516	20240104	130600	60388883200	53600	53500	53600	53400	1582
517	20240104	130500	60304304900	53500	53400	53500	53400	1534
518	20240104	130400	60222326300	53500	53700	53800	53300	4573
519	20240104	130300	59977612200	53700	53400	53700	53400	3653
520	20240104	130200	59781745100	53400	53400	53500	53300	928
521	20240104	130100	59732189600	53400	53600	53600	53400	1236
522	20240104	130000	59666104900	53500	53500	53600	53300	4310
523	20240104	125900	59435622100	53500	53200	53500	53200	2144
524	20240104	125800	59321275500	53200	53200	53300	53200	139
525	20240104	125700	59313879900	53200	53100	53200	53100	581
526	20240104	125600	59283021800	53100	53200	53300	53100	788
527	20240104	125500	59241090600	53200	53100	53400	53100	1425
528	20240104	125400	59165183700	53000	53300	53400	52900	3232
529	20240104	125300	58993606700	53400	53400	53500	53400	1888
530	20240104	125200	58892786500	53400	53300	53400	53200	745
531	20240104	125100	58853067700	53200	53200	53200	53100	1150
532	20240104	125000	58791897900	53200	53100	53200	53000	2453
533	20240104	124900	58661700000	53100	53200	53300	53100	591
534	20240104	124800	58630262300	53200	53300	53400	53100	1290
535	20240104	124700	58561524500	53300	53200	53300	53000	1256
536	20240104	124600	58494672400	53200	53100	53300	53000	2081
537	20240104	124500	58384074700	53000	52800	53100	52800	2375
538	20240104	124400	58258220500	52900	52600	52900	52500	1052
539	20240104	124300	58202704700	52700	52700	52700	52600	165
540	20240104	124200	58194013000	52700	52800	52800	52600	862
541	20240104	124100	58148624000	52700	52700	52700	52600	716
542	20240104	124000	58110891600	52600	52700	52800	52600	337
543	20240104	123900	58093136200	52700	52900	52900	52600	655
544	20240104	123800	58058602000	52900	52800	52900	52700	380
545	20240104	123700	58038524000	52900	52900	53000	52800	102
546	20240104	123600	58033128500	52800	53000	53000	52700	428
547	20240104	123500	58010507400	53000	52700	53000	52600	796
548	20240104	123400	57968542300	52700	52600	52800	52400	2753
549	20240104	123300	57823967300	52600	52800	52900	52600	673
550	20240104	123200	57788519200	52700	52800	52900	52700	183
551	20240104	123100	57778856600	52900	52900	52900	52800	1002
552	20240104	123000	57725918300	52900	53000	53000	52900	145
553	20240104	122900	57718245600	52900	53000	53000	52900	767
554	20240104	122800	57677666100	53000	53000	53000	52900	613
555	20240104	122700	57645182800	53000	52900	53000	52900	799
556	20240104	122600	57602899500	53000	52800	53100	52800	566
557	20240104	122500	57572902600	53100	52900	53100	52700	904
558	20240104	122400	57525079800	52900	53000	53000	52900	591
559	20240104	122300	57493772600	53000	52900	53000	52900	607
560	20240104	122200	57461634000	53000	52700	53000	52700	244
561	20240104	122100	57448726300	52600	52800	52900	52600	1322
562	20240104	122000	57378985900	52800	52900	52900	52800	356
563	20240104	121900	57360169300	52900	52800	53000	52800	1006
564	20240104	121800	57306961600	52900	52800	52900	52700	635
565	20240104	121700	57273426300	52800	52500	52800	52500	2127
566	20240104	121600	57161392900	52500	52600	52600	52500	1455
567	20240104	121500	57084991900	52400	52500	52600	52300	2406
568	20240104	121400	56958841900	52400	52600	52700	52000	9924
569	20240104	121300	56439318800	52600	52800	52800	52600	1001
570	20240104	121200	56386564200	52800	52700	52800	52700	275
571	20240104	121100	56372055300	52700	52700	52800	52600	1218
572	20240104	121000	56307904800	52700	52800	52800	52700	1397
573	20240104	120900	56234234200	52800	52900	52900	52800	425
574	20240104	120800	56211753000	52900	52900	53000	52800	468
575	20240104	120700	56187023100	52900	52800	53000	52800	483
576	20240104	120600	56161488600	52800	52900	53000	52800	639
577	20240104	120500	56127702300	52900	53000	53000	52900	201
578	20240104	120400	56117066400	52900	52700	53000	52600	2478
579	20240104	120300	55986236400	52700	52800	52900	52700	2081
580	20240104	120200	55876394700	52800	53000	53000	52800	1102
581	20240104	120100	55818113200	53000	53000	53000	52900	711
582	20240104	120000	55780449000	53000	52900	53100	52900	1392
583	20240104	115900	55706711100	52900	53100	53100	52900	1029
584	20240104	115800	55652205800	53000	52900	53200	52800	2378
585	20240104	115700	55526200300	53000	53000	53100	53000	1248
586	20240104	115600	55460056200	53000	53200	53300	53000	4782
587	20240104	115500	55206248000	53200	53700	53700	53000	6756
588	20240104	115400	54846000800	53700	54200	54200	53600	5219
589	20240104	115300	54564989100	54200	53600	54400	53600	21931
590	20240104	115200	53378050300	53600	53700	53700	53600	1475
591	20240104	115100	53298890200	53700	53700	53700	53600	1342
592	20240104	115000	53226866000	53700	53500	53800	53500	3722
593	20240104	114900	53027132400	53500	53400	53600	53300	2213
594	20240104	114800	52908737700	53400	53300	53500	53300	867
595	20240104	114700	52862446100	53300	53400	53400	53200	1581
596	20240104	114600	52778172900	53400	53400	53500	53300	1312
597	20240104	114500	52708160600	53400	53700	53800	53100	3189
598	20240104	114400	52538009400	53500	53500	53800	53300	5338
599	20240104	114300	52252367100	53500	53100	53500	53100	3381
600	20240104	114200	52072159400	53100	53000	53200	52400	6644
601	20240104	114100	51721532100	53000	53300	53300	53000	836
602	20240104	114000	51677081000	53200	53300	53400	53200	472
603	20240104	113900	51651922700	53300	53300	53400	53100	753
604	20240104	113800	51611781400	53300	53100	53500	53100	3123
605	20240104	113700	51445346600	53200	53100	53200	53000	504
606	20240104	113600	51418565100	53100	53200	53400	53000	2417
607	20240104	113500	51289937300	53200	52700	53200	52700	1673
608	20240104	113400	51201258700	52700	52600	52900	52500	621
609	20240104	113300	51168515600	52600	52400	52600	52300	2466
610	20240104	113200	51039279900	52400	52700	52800	52400	2018
611	20240104	113100	50933202800	52600	52800	52800	52600	1061
612	20240104	113000	50877325500	52700	52800	52800	52700	377
613	20240104	112900	50857435200	52800	52600	52800	52500	2017
614	20240104	112800	50751228400	52600	52800	53000	52600	761
615	20240104	112700	50711137500	52800	52600	53000	52600	1536
616	20240104	112600	50630102700	52600	52700	52800	52600	1801
617	20240104	112500	50535280600	52700	52800	53000	52600	2580
618	20240104	112400	50399214600	52800	52900	53000	52800	2170
619	20240104	112300	50284432800	52900	53000	53300	52900	1289
620	20240104	112200	50216116100	53000	53200	53200	52800	2824
621	20240104	112100	50066623000	53100	53500	53500	53100	2307
622	20240104	112000	49943833700	53500	53400	53600	53200	3700
623	20240104	111900	49746474700	53500	53600	53600	53400	1698
624	20240104	111800	49655639400	53600	53500	53600	53300	1796
625	20240104	111700	49559521500	53300	53500	53700	53200	2525
626	20240104	111600	49424404800	53400	53800	53900	53000	4668
627	20240104	111500	49174874600	53800	53800	54000	53600	7436
628	20240104	111400	48774344600	53700	53600	53800	53400	3837
629	20240104	111300	48568840900	53600	53400	53700	53400	3986
630	20240104	111200	48355230800	53500	54000	54100	53200	14666
631	20240104	111100	47566376500	54100	53400	54100	53300	20485
632	20240104	111000	46462808300	53300	52900	53500	52900	7979
633	20240104	110900	46038734400	53000	52900	53000	52900	1821
634	20240104	110800	45942371400	52900	53200	53200	52500	5051
635	20240104	110700	45675629800	53100	53400	53400	53100	2177
636	20240104	110600	45559845500	53400	53300	53700	53200	6738
637	20240104	110500	45199396900	53400	53400	53500	53200	8565
638	20240104	110400	44742166500	53400	52900	53400	52800	5577
639	20240104	110300	44446114600	52900	52700	53000	52600	1310
640	20240104	110200	44376964500	52800	53200	53200	52500	3976
641	20240104	110100	44166758700	53200	52700	53200	52700	5383
642	20240104	110000	43881598500	52700	52600	52800	52600	4424
643	20240104	105900	43648330800	52600	52300	52800	52200	4425
644	20240104	105800	43415921200	52300	52200	52400	52000	1982
645	20240104	105700	43312444900	52200	52300	52300	52100	3737
646	20240104	105600	43117365900	52200	51800	52300	51800	2241
647	20240104	105500	43000815700	51900	51800	51900	51600	2141
648	20240104	105400	42890081400	51800	51800	51900	51700	1771
649	20240104	105300	42798364400	51800	52100	52300	51600	4951
650	20240104	105200	42540536800	52100	51900	52100	51600	5258
651	20240104	105100	42268190900	51900	51800	52000	51700	2970
652	20240104	105000	42114208900	51700	51400	51800	51400	3421
653	20240104	104900	41937427800	51400	51400	51500	51200	1469
654	20240104	104800	41861993500	51400	51100	51400	51000	2388
655	20240104	104700	41739708600	51000	51400	51400	51000	2648
656	20240104	104600	41604079100	51300	51100	51600	51100	6854
657	20240104	104500	41251383200	51200	51900	52000	50400	16833
658	20240104	104400	40391880500	51900	51300	51900	51300	4414
659	20240104	104300	40163775300	51200	51500	51600	50900	14081
660	20240104	104200	39441797900	51600	51600	51900	51500	5638
661	20240104	104100	39150645700	51600	51900	52000	51400	8269
662	20240104	104000	38724063600	51900	52300	52400	51300	20107
663	20240104	103900	37684640100	52300	52800	52900	52100	14874
664	20240104	103800	36905214400	52800	53300	53300	52800	6070
665	20240104	103700	36583574200	53300	53800	54000	53100	12008
666	20240104	103600	35938775200	53800	53100	53800	53100	4004
667	20240104	103500	35724408400	53100	53300	53600	53100	5415
668	20240104	103400	35435168800	53300	52900	53400	52600	4983
669	20240104	103300	35171722300	52700	53300	53300	52700	2318
670	20240104	103200	35048874500	53300	52800	53400	52800	4987
671	20240104	103100	34784131400	52800	53000	53100	52800	4371
672	20240104	103000	34552477500	53100	53200	53200	53000	2636
673	20240104	102900	34412354200	53200	53200	53500	53100	5181
674	20240104	102800	34136346100	53200	53100	53700	53100	6398
675	20240104	102700	33793839200	53200	52700	53500	52700	6355
676	20240104	102600	33456141100	52700	53300	53400	52200	29123
677	20240104	102500	31923394000	53300	53400	53600	53100	3578
678	20240104	102400	31732568600	53400	53800	53800	53300	5146
679	20240104	102300	31457123200	53800	54000	54200	53600	7366
680	20240104	102200	31060887600	54000	53400	54300	53300	15163
681	20240104	102100	30244313800	53400	53200	53500	52600	18283
682	20240104	102000	29275452300	53300	53300	53700	53200	11480
683	20240104	101900	28662373200	53300	54400	54500	52700	37844
684	20240104	101800	26639604000	54400	54200	55000	53800	19220
685	20240104	101700	25591846500	54300	54000	54500	53600	14333
686	20240104	101600	24818247700	54000	54200	54500	53500	25406
687	20240104	101500	23450143500	54200	54600	54700	53900	22129
688	20240104	101400	22247405000	54500	54600	55300	54300	52176
689	20240104	101300	19390129500	54600	52900	54900	52800	80368
690	20240104	101200	15031370000	52900	52900	53300	52500	28911
691	20240104	101100	13499871100	52800	53200	53300	52700	31297
692	20240104	101000	11838388100	53200	53200	53200	53200	0
693	20240104	100900	11838388100	53200	51500	53200	51500	36190
694	20240104	100800	9937986900	51500	51500	51700	51300	10305
695	20240104	100700	9406923500	51500	50800	51500	50700	18202
696	20240104	100600	8475957500	50800	50700	50900	50700	3359
697	20240104	100500	8305325400	50600	50500	50700	50400	1856
698	20240104	100400	8211457800	50500	50600	50600	50500	716
699	20240104	100300	8175270600	50600	50500	50600	50500	503
700	20240104	100200	8149862200	50500	50300	50600	50300	1575
701	20240104	100100	8070299700	50400	50300	50400	50200	1598
702	20240104	100000	7990017900	50300	50400	50500	50300	573
703	20240104	095900	7961131700	50400	50500	50600	50400	1471
704	20240104	095800	7886946500	50500	50500	50600	50400	2337
705	20240104	095700	7768923100	50600	50400	50700	50400	2338
706	20240104	095600	7650902300	50400	50100	50400	50100	1954
707	20240104	095500	7552640400	50100	49950	50200	49950	1709
708	20240104	095400	7467105400	49950	49950	49950	49900	462
709	20240104	095300	7444037250	49900	49900	49950	49900	594
710	20240104	095200	7414385350	49900	49900	49900	49850	167
711	20240104	095100	7406053800	49850	49800	49850	49750	1103
712	20240104	095000	7351153000	49750	49700	49850	49700	483
713	20240104	094900	7327121600	49700	49800	49850	49650	1857
714	20240104	094800	7234828600	49800	49800	49900	49800	691
715	20240104	094700	7200406000	49850	49900	49950	49850	700
716	20240104	094600	7165486750	49950	49800	49950	49700	649
717	20240104	094500	7133168600	49650	49750	49900	49600	6626
718	20240104	094400	6804101700	49700	50000	50000	49700	5812
719	20240104	094300	6514611200	50000	50200	50200	50000	534
720	20240104	094200	6487868000	50200	49950	50200	49950	479
721	20240104	094100	6463862550	49950	50000	50000	49900	1712
722	20240104	094000	6378331500	50000	50100	50100	49950	2534
723	20240104	093900	6251580550	50100	50200	50200	50100	860
724	20240104	093800	6208455450	50200	50100	50300	50000	1683
725	20240104	093700	6124090150	50200	50300	50300	50100	1483
726	20240104	093600	6049631450	50300	50400	50600	50100	1561
727	20240104	093500	5971172350	50500	50700	50700	50500	837
728	20240104	093400	5928868650	50600	50600	50700	50600	516
729	20240104	093300	5902740550	50600	50500	50600	50500	999
730	20240104	093200	5852236750	50600	50300	50700	50200	2601
731	20240104	093100	5721174250	50300	50800	50900	50300	3974
732	20240104	093000	5520005450	50900	50800	51000	50700	4806
733	20240104	092900	5275538550	50800	50700	50800	50500	2857
734	20240104	092800	5130773350	50700	50700	50800	50500	3766
735	20240104	092700	4940105750	50700	50500	50800	50300	3157
736	20240104	092600	4780368450	50500	50600	50600	50400	558
737	20240104	092500	4752188350	50600	50200	50600	50100	3203
738	20240104	092400	4590630550	50200	50200	50300	50100	614
739	20240104	092300	4559799350	50100	50400	50400	50000	1785
740	20240104	092200	4470230350	50500	50300	50500	50300	1198
741	20240104	092100	4409923650	50400	50600	50600	50300	2862
742	20240104	092000	4265470350	50600	50300	50700	50300	5299
743	20240104	091900	3997620550	50400	50000	50400	50000	1486
744	20240104	091800	3923016150	50100	49900	50200	49750	1813
745	20240104	091700	3832618550	49850	50100	50200	49850	2351
746	20240104	091600	3715077050	50100	50300	50400	50100	923
747	20240104	091500	3668733650	50300	50100	50500	49950	2346
748	20240104	091400	3551130350	50100	50400	50700	50000	6284
749	20240104	091300	3234205750	50500	49850	50700	49850	9249
750	20240104	091200	2768702850	49900	49950	50000	49850	2433
751	20240104	091100	2647250750	49950	49900	50000	49850	5086
752	20240104	091000	2393092050	49900	50300	50400	49750	7803
753	20240104	090900	2002829650	50300	49000	50400	48950	9341
754	20240104	090800	1538738350	49000	49100	49150	48950	3170
755	20240104	090700	1383286700	49100	49300	49350	49100	2079
756	20240104	090600	1280927650	49300	49400	49400	49250	3241
757	20240104	090500	1120950800	49450	49000	49450	49000	7286
758	20240104	090400	761897050	49000	48550	49000	48500	1633
759	20240104	090300	682240650	48550	48000	48550	47750	2945
760	20240104	090200	539974600	48050	47850	48100	47700	3235
761	20240104	090100	385133800	47750	48000	48200	47700	3766
762	20240104	090000	204905750	48000	48400	48400	47950	4139