KissMeData/457190/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	214300	11405370000	177300	177300	177300	177300	1051
3	20240109	214200	11405370000	177300	177300	177300	177300	0
4	20240109	214100	11405370000	177300	177300	177300	177300	0
5	20240109	214000	11405370000	177300	177300	177300	177300	0
6	20240109	213900	11405370000	177300	177300	177300	177300	0
7	20240109	213800	11405370000	177300	177300	177300	177300	0
8	20240109	213700	11405370000	177300	177300	177300	177300	0
9	20240109	213600	11405370000	177300	177300	177300	177300	0
10	20240109	213500	11405370000	177300	177300	177300	177300	0
11	20240109	213400	11405370000	177300	177300	177300	177300	0
12	20240109	213300	11405370000	177300	177300	177300	177300	0
13	20240109	213200	11405370000	177300	177300	177300	177300	0
14	20240109	213100	11405370000	177300	177300	177300	177300	0
15	20240109	213000	11405370000	177300	177300	177300	177300	0
16	20240109	212900	11405370000	177300	177300	177300	177300	0
17	20240109	212800	11405370000	177300	177300	177300	177300	0
18	20240109	212700	11405370000	177300	177300	177300	177300	0
19	20240109	212600	11405370000	177300	177300	177300	177300	0
20	20240109	212500	11405370000	177300	177300	177300	177300	0
21	20240109	212400	11405370000	177300	177300	177300	177300	0
22	20240109	212300	11405370000	177300	177300	177300	177300	0
23	20240109	212200	11405370000	177300	177300	177300	177300	0
24	20240109	212100	11405370000	177300	177300	177300	177300	0
25	20240109	212000	11405370000	177300	177300	177300	177300	0
26	20240109	211900	11405370000	177300	177300	177300	177300	0
27	20240109	211800	11405370000	177300	177300	177300	177300	0
28	20240109	211700	11405370000	177300	177300	177300	177300	0
29	20240109	211600	11405370000	177300	177300	177300	177300	0
30	20240109	211500	11405370000	177300	177300	177300	177300	0
31	20240109	211400	11405370000	177300	177300	177300	177300	0
32	20240109	211300	11405370000	177300	177300	177300	177300	1051
33	20240109	211200	11405370000	177300	177300	177300	177300	0
34	20240109	211100	11405370000	177300	177300	177300	177300	0
35	20240109	211000	11405370000	177300	177300	177300	177300	0
36	20240109	210900	11405370000	177300	177300	177300	177300	0
37	20240109	210800	11405370000	177300	177300	177300	177300	0
38	20240109	210700	11405370000	177300	177300	177300	177300	0
39	20240109	210600	11405370000	177300	177300	177300	177300	0
40	20240109	210500	11405370000	177300	177300	177300	177300	0
41	20240109	210400	11405370000	177300	177300	177300	177300	0
42	20240109	210300	11405370000	177300	177300	177300	177300	0
43	20240109	210200	11405370000	177300	177300	177300	177300	0
44	20240109	210100	11405370000	177300	177300	177300	177300	0
45	20240109	210000	11405370000	177300	177300	177300	177300	0
46	20240109	205900	11405370000	177300	177300	177300	177300	0
47	20240109	205800	11405370000	177300	177300	177300	177300	0
48	20240109	205700	11405370000	177300	177300	177300	177300	0
49	20240109	205600	11405370000	177300	177300	177300	177300	0
50	20240109	205500	11405370000	177300	177300	177300	177300	0
51	20240109	205400	11405370000	177300	177300	177300	177300	0
52	20240109	205300	11405370000	177300	177300	177300	177300	0
53	20240109	205200	11405370000	177300	177300	177300	177300	0
54	20240109	205100	11405370000	177300	177300	177300	177300	0
55	20240109	205000	11405370000	177300	177300	177300	177300	0
56	20240109	204900	11405370000	177300	177300	177300	177300	0
57	20240109	204800	11405370000	177300	177300	177300	177300	0
58	20240109	204700	11405370000	177300	177300	177300	177300	0
59	20240109	204600	11405370000	177300	177300	177300	177300	0
60	20240109	204500	11405370000	177300	177300	177300	177300	0
61	20240109	204400	11405370000	177300	177300	177300	177300	0
62	20240109	204300	11405370000	177300	177300	177300	177300	1051
63	20240109	204200	11405370000	177300	177300	177300	177300	0
64	20240109	204100	11405370000	177300	177300	177300	177300	0
65	20240109	204000	11405370000	177300	177300	177300	177300	0
66	20240109	203900	11405370000	177300	177300	177300	177300	0
67	20240109	203800	11405370000	177300	177300	177300	177300	0
68	20240109	203700	11405370000	177300	177300	177300	177300	0
69	20240109	203600	11405370000	177300	177300	177300	177300	0
70	20240109	203500	11405370000	177300	177300	177300	177300	0
71	20240109	203400	11405370000	177300	177300	177300	177300	0
72	20240109	203300	11405370000	177300	177300	177300	177300	0
73	20240109	203200	11405370000	177300	177300	177300	177300	0
74	20240109	203100	11405370000	177300	177300	177300	177300	0
75	20240109	203000	11405370000	177300	177300	177300	177300	0
76	20240109	202900	11405370000	177300	177300	177300	177300	0
77	20240109	202800	11405370000	177300	177300	177300	177300	0
78	20240109	202700	11405370000	177300	177300	177300	177300	0
79	20240109	202600	11405370000	177300	177300	177300	177300	0
80	20240109	202500	11405370000	177300	177300	177300	177300	0
81	20240109	202400	11405370000	177300	177300	177300	177300	0
82	20240109	202300	11405370000	177300	177300	177300	177300	0
83	20240109	202200	11405370000	177300	177300	177300	177300	0
84	20240109	202100	11405370000	177300	177300	177300	177300	0
85	20240109	202000	11405370000	177300	177300	177300	177300	0
86	20240109	201900	11405370000	177300	177300	177300	177300	0
87	20240109	201800	11405370000	177300	177300	177300	177300	0
88	20240109	201700	11405370000	177300	177300	177300	177300	0
89	20240109	201600	11405370000	177300	177300	177300	177300	0
90	20240109	201500	11405370000	177300	177300	177300	177300	0
91	20240109	201400	11405370000	177300	177300	177300	177300	0
92	20240109	201300	11405370000	177300	177300	177300	177300	1051
93	20240109	201200	11405370000	177300	177300	177300	177300	0
94	20240109	201100	11405370000	177300	177300	177300	177300	0
95	20240109	201000	11405370000	177300	177300	177300	177300	0
96	20240109	200900	11405370000	177300	177300	177300	177300	0
97	20240109	200800	11405370000	177300	177300	177300	177300	0
98	20240109	200700	11405370000	177300	177300	177300	177300	0
99	20240109	200600	11405370000	177300	177300	177300	177300	0
100	20240109	200500	11405370000	177300	177300	177300	177300	0
101	20240109	200400	11405370000	177300	177300	177300	177300	0
102	20240109	200300	11405370000	177300	177300	177300	177300	0
103	20240109	200200	11405370000	177300	177300	177300	177300	0
104	20240109	200100	11405370000	177300	177300	177300	177300	0
105	20240109	200000	11405370000	177300	177300	177300	177300	0
106	20240109	195900	11405370000	177300	177300	177300	177300	0
107	20240109	195800	11405370000	177300	177300	177300	177300	0
108	20240109	195700	11405370000	177300	177300	177300	177300	0
109	20240109	195600	11405370000	177300	177300	177300	177300	0
110	20240109	195500	11405370000	177300	177300	177300	177300	0
111	20240109	195400	11405370000	177300	177300	177300	177300	0
112	20240109	195300	11405370000	177300	177300	177300	177300	0
113	20240109	195200	11405370000	177300	177300	177300	177300	0
114	20240109	195100	11405370000	177300	177300	177300	177300	0
115	20240109	195000	11405370000	177300	177300	177300	177300	0
116	20240109	194900	11405370000	177300	177300	177300	177300	0
117	20240109	194800	11405370000	177300	177300	177300	177300	0
118	20240109	194700	11405370000	177300	177300	177300	177300	0
119	20240109	194600	11405370000	177300	177300	177300	177300	0
120	20240109	194500	11405370000	177300	177300	177300	177300	0
121	20240109	194400	11405370000	177300	177300	177300	177300	0
122	20240109	194300	11405370000	177300	177300	177300	177300	1051
123	20240109	194200	11405370000	177300	177300	177300	177300	0
124	20240109	194100	11405370000	177300	177300	177300	177300	0
125	20240109	194000	11405370000	177300	177300	177300	177300	0
126	20240109	193900	11405370000	177300	177300	177300	177300	0
127	20240109	193800	11405370000	177300	177300	177300	177300	0
128	20240109	193700	11405370000	177300	177300	177300	177300	0
129	20240109	193600	11405370000	177300	177300	177300	177300	0
130	20240109	193500	11405370000	177300	177300	177300	177300	0
131	20240109	193400	11405370000	177300	177300	177300	177300	0
132	20240109	193300	11405370000	177300	177300	177300	177300	0
133	20240109	193200	11405370000	177300	177300	177300	177300	0
134	20240109	193100	11405370000	177300	177300	177300	177300	0
135	20240109	193000	11405370000	177300	177300	177300	177300	0
136	20240109	192900	11405370000	177300	177300	177300	177300	0
137	20240109	192800	11405370000	177300	177300	177300	177300	0
138	20240109	192700	11405370000	177300	177300	177300	177300	0
139	20240109	192600	11405370000	177300	177300	177300	177300	0
140	20240109	192500	11405370000	177300	177300	177300	177300	0
141	20240109	192400	11405370000	177300	177300	177300	177300	0
142	20240109	192300	11405370000	177300	177300	177300	177300	0
143	20240109	192200	11405370000	177300	177300	177300	177300	0
144	20240109	192100	11405370000	177300	177300	177300	177300	0
145	20240109	192000	11405370000	177300	177300	177300	177300	0
146	20240109	191900	11405370000	177300	177300	177300	177300	0
147	20240109	191800	11405370000	177300	177300	177300	177300	0
148	20240109	191700	11405370000	177300	177300	177300	177300	0
149	20240109	191600	11405370000	177300	177300	177300	177300	0
150	20240109	191500	11405370000	177300	177300	177300	177300	0
151	20240109	191400	11405370000	177300	177300	177300	177300	0
152	20240109	191300	11405370000	177300	177300	177300	177300	1051
153	20240109	191200	11405370000	177300	177300	177300	177300	0
154	20240109	191100	11405370000	177300	177300	177300	177300	0
155	20240109	191000	11405370000	177300	177300	177300	177300	0
156	20240109	190900	11405370000	177300	177300	177300	177300	0
157	20240109	190800	11405370000	177300	177300	177300	177300	0
158	20240109	190700	11405370000	177300	177300	177300	177300	0
159	20240109	190600	11405370000	177300	177300	177300	177300	0
160	20240109	190500	11405370000	177300	177300	177300	177300	0
161	20240109	190400	11405370000	177300	177300	177300	177300	0
162	20240109	190300	11405370000	177300	177300	177300	177300	0
163	20240109	190200	11405370000	177300	177300	177300	177300	0
164	20240109	190100	11405370000	177300	177300	177300	177300	0
165	20240109	190000	11405370000	177300	177300	177300	177300	0
166	20240109	185900	11405370000	177300	177300	177300	177300	0
167	20240109	185800	11405370000	177300	177300	177300	177300	0
168	20240109	185700	11405370000	177300	177300	177300	177300	0
169	20240109	185600	11405370000	177300	177300	177300	177300	0
170	20240109	185500	11405370000	177300	177300	177300	177300	0
171	20240109	185400	11405370000	177300	177300	177300	177300	0
172	20240109	185300	11405370000	177300	177300	177300	177300	0
173	20240109	185200	11405370000	177300	177300	177300	177300	0
174	20240109	185100	11405370000	177300	177300	177300	177300	0
175	20240109	185000	11405370000	177300	177300	177300	177300	0
176	20240109	184900	11405370000	177300	177300	177300	177300	0
177	20240109	184800	11405370000	177300	177300	177300	177300	0
178	20240109	184700	11405370000	177300	177300	177300	177300	0
179	20240109	184600	11405370000	177300	177300	177300	177300	0
180	20240109	184500	11405370000	177300	177300	177300	177300	0
181	20240109	184400	11405370000	177300	177300	177300	177300	0
182	20240109	184300	11405370000	177300	177300	177300	177300	1051
183	20240109	184200	11405370000	177300	177300	177300	177300	0
184	20240109	184100	11405370000	177300	177300	177300	177300	0
185	20240109	184000	11405370000	177300	177300	177300	177300	0
186	20240109	183900	11405370000	177300	177300	177300	177300	0
187	20240109	183800	11405370000	177300	177300	177300	177300	0
188	20240109	183700	11405370000	177300	177300	177300	177300	0
189	20240109	183600	11405370000	177300	177300	177300	177300	0
190	20240109	183500	11405370000	177300	177300	177300	177300	0
191	20240109	183400	11405370000	177300	177300	177300	177300	0
192	20240109	183300	11405370000	177300	177300	177300	177300	0
193	20240109	183200	11405370000	177300	177300	177300	177300	0
194	20240109	183100	11405370000	177300	177300	177300	177300	0
195	20240109	183000	11405370000	177300	177300	177300	177300	0
196	20240109	182900	11405370000	177300	177300	177300	177300	0
197	20240109	182800	11405370000	177300	177300	177300	177300	0
198	20240109	182700	11405370000	177300	177300	177300	177300	0
199	20240109	182600	11405370000	177300	177300	177300	177300	0
200	20240109	182500	11405370000	177300	177300	177300	177300	0
201	20240109	182400	11405370000	177300	177300	177300	177300	0
202	20240109	182300	11405370000	177300	177300	177300	177300	0
203	20240109	182200	11405370000	177300	177300	177300	177300	0
204	20240109	182100	11405370000	177300	177300	177300	177300	0
205	20240109	182000	11405370000	177300	177300	177300	177300	0
206	20240109	181900	11405370000	177300	177300	177300	177300	0
207	20240109	181800	11405370000	177300	177300	177300	177300	0
208	20240109	181700	11405370000	177300	177300	177300	177300	0
209	20240109	181600	11405370000	177300	177300	177300	177300	0
210	20240109	181500	11405370000	177300	177300	177300	177300	0
211	20240109	181400	11405370000	177300	177300	177300	177300	0
212	20240109	181300	11405370000	177300	177300	177300	177300	1051
213	20240109	181200	11405370000	177300	177300	177300	177300	0
214	20240109	181100	11405370000	177300	177300	177300	177300	0
215	20240109	181000	11405370000	177300	177300	177300	177300	0
216	20240109	180900	11405370000	177300	177300	177300	177300	0
217	20240109	180800	11405370000	177300	177300	177300	177300	0
218	20240109	180700	11405370000	177300	177300	177300	177300	0
219	20240109	180600	11405370000	177300	177300	177300	177300	0
220	20240109	180500	11405370000	177300	177300	177300	177300	0
221	20240109	180400	11405370000	177300	177300	177300	177300	0
222	20240109	180300	11405370000	177300	177300	177300	177300	0
223	20240109	180200	11405370000	177300	177300	177300	177300	0
224	20240109	180100	11405370000	177300	177300	177300	177300	0
225	20240109	180000	11405370000	177300	177300	177300	177300	0
226	20240109	175900	11405370000	177300	177300	177300	177300	0
227	20240109	175800	11405370000	177300	177300	177300	177300	0
228	20240109	175700	11405370000	177300	177300	177300	177300	0
229	20240109	175600	11405370000	177300	177300	177300	177300	0
230	20240109	175500	11405370000	177300	177300	177300	177300	0
231	20240109	175400	11405370000	177300	177300	177300	177300	0
232	20240109	175300	11405370000	177300	177300	177300	177300	0
233	20240109	175200	11405370000	177300	177300	177300	177300	0
234	20240109	175100	11405370000	177300	177300	177300	177300	0
235	20240109	175000	11405370000	177300	177300	177300	177300	0
236	20240109	174900	11405370000	177300	177300	177300	177300	0
237	20240109	174800	11405370000	177300	177300	177300	177300	0
238	20240109	174700	11405370000	177300	177300	177300	177300	0
239	20240109	174600	11405370000	177300	177300	177300	177300	0
240	20240109	174500	11405370000	177300	177300	177300	177300	0
241	20240109	174400	11405370000	177300	177300	177300	177300	0
242	20240109	174300	11405370000	177300	177300	177300	177300	1051
243	20240109	174200	11405370000	177300	177300	177300	177300	0
244	20240109	174100	11405370000	177300	177300	177300	177300	0
245	20240109	174000	11405370000	177300	177300	177300	177300	0
246	20240109	173900	11405370000	177300	177300	177300	177300	0
247	20240109	173800	11405370000	177300	177300	177300	177300	0
248	20240109	173700	11405370000	177300	177300	177300	177300	0
249	20240109	173600	11405370000	177300	177300	177300	177300	0
250	20240109	173500	11405370000	177300	177300	177300	177300	0
251	20240109	173400	11405370000	177300	177300	177300	177300	0
252	20240109	173300	11405370000	177300	177300	177300	177300	0
253	20240109	173200	11405370000	177300	177300	177300	177300	0
254	20240109	173100	11405370000	177300	177300	177300	177300	0
255	20240109	173000	11405370000	177300	177300	177300	177300	0
256	20240109	172900	11405370000	177300	177300	177300	177300	0
257	20240109	172800	11405370000	177300	177300	177300	177300	0
258	20240109	172700	11405370000	177300	177300	177300	177300	0
259	20240109	172600	11405370000	177300	177300	177300	177300	0
260	20240109	172500	11405370000	177300	177300	177300	177300	0
261	20240109	172400	11405370000	177300	177300	177300	177300	0
262	20240109	172300	11405370000	177300	177300	177300	177300	0
263	20240109	172200	11405370000	177300	177300	177300	177300	0
264	20240109	172100	11405370000	177300	177300	177300	177300	0
265	20240109	172000	11405370000	177300	177300	177300	177300	0
266	20240109	171900	11405370000	177300	177300	177300	177300	0
267	20240109	171800	11405370000	177300	177300	177300	177300	0
268	20240109	171700	11405370000	177300	177300	177300	177300	0
269	20240109	171600	11405370000	177300	177300	177300	177300	0
270	20240109	171500	11405370000	177300	177300	177300	177300	0
271	20240109	171400	11405370000	177300	177300	177300	177300	0
272	20240109	171300	11405370000	177300	177300	177300	177300	1051
273	20240109	171200	11405370000	177300	177300	177300	177300	0
274	20240109	171100	11405370000	177300	177300	177300	177300	0
275	20240109	171000	11405370000	177300	177300	177300	177300	0
276	20240109	170900	11405370000	177300	177300	177300	177300	0
277	20240109	170800	11405370000	177300	177300	177300	177300	0
278	20240109	170700	11405370000	177300	177300	177300	177300	0
279	20240109	170600	11405370000	177300	177300	177300	177300	0
280	20240109	170500	11405370000	177300	177300	177300	177300	0
281	20240109	170400	11405370000	177300	177300	177300	177300	0
282	20240109	170300	11405370000	177300	177300	177300	177300	0
283	20240109	170200	11405370000	177300	177300	177300	177300	0
284	20240109	170100	11405370000	177300	177300	177300	177300	0
285	20240109	170000	11405370000	177300	177300	177300	177300	0
286	20240109	165900	11405370000	177300	177300	177300	177300	0
287	20240109	165800	11405370000	177300	177300	177300	177300	0
288	20240109	165700	11405370000	177300	177300	177300	177300	0
289	20240109	165600	11405370000	177300	177300	177300	177300	0
290	20240109	165500	11405370000	177300	177300	177300	177300	0
291	20240109	165400	11405370000	177300	177300	177300	177300	0
292	20240109	165300	11405370000	177300	177300	177300	177300	0
293	20240109	165200	11405370000	177300	177300	177300	177300	0
294	20240109	165100	11405370000	177300	177300	177300	177300	0
295	20240109	165000	11405370000	177300	177300	177300	177300	0
296	20240109	164900	11405370000	177300	177300	177300	177300	0
297	20240109	164800	11405370000	177300	177300	177300	177300	0
298	20240109	164700	11405370000	177300	177300	177300	177300	0
299	20240109	164600	11405370000	177300	177300	177300	177300	0
300	20240109	164500	11405370000	177300	177300	177300	177300	0
301	20240109	164400	11405370000	177300	177300	177300	177300	0
302	20240109	164300	11405370000	177300	177300	177300	177300	1051
303	20240109	164200	11405370000	177300	177300	177300	177300	0
304	20240109	164100	11405370000	177300	177300	177300	177300	0
305	20240109	164000	11405370000	177300	177300	177300	177300	0
306	20240109	163900	11405370000	177300	177300	177300	177300	0
307	20240109	163800	11405370000	177300	177300	177300	177300	0
308	20240109	163700	11405370000	177300	177300	177300	177300	0
309	20240109	163600	11405370000	177300	177300	177300	177300	0
310	20240109	163500	11405370000	177300	177300	177300	177300	0
311	20240109	163400	11405370000	177300	177300	177300	177300	0
312	20240109	163300	11405370000	177300	177300	177300	177300	0
313	20240109	163200	11405370000	177300	177300	177300	177300	0
314	20240109	163100	11405370000	177300	177300	177300	177300	0
315	20240109	163000	11405370000	177300	177300	177300	177300	0
316	20240109	162900	11405370000	177300	177300	177300	177300	0
317	20240109	162800	11405370000	177300	177300	177300	177300	0
318	20240109	162700	11405370000	177300	177300	177300	177300	0
319	20240109	162600	11405370000	177300	177300	177300	177300	0
320	20240109	162500	11405370000	177300	177300	177300	177300	0
321	20240109	162400	11405370000	177300	177300	177300	177300	0
322	20240109	162300	11405370000	177300	177300	177300	177300	0
323	20240109	162200	11405370000	177300	177300	177300	177300	0
324	20240109	162100	11405370000	177300	177300	177300	177300	0
325	20240109	162000	11405370000	177300	177300	177300	177300	0
326	20240109	161900	11405370000	177300	177300	177300	177300	0
327	20240109	161800	11405370000	177300	177300	177300	177300	0
328	20240109	161700	11405370000	177300	177300	177300	177300	0
329	20240109	161600	11405370000	177300	177300	177300	177300	0
330	20240109	161500	11405370000	177300	177300	177300	177300	0
331	20240109	161400	11405370000	177300	177300	177300	177300	0
332	20240109	161300	11405370000	177300	177300	177300	177300	1051
333	20240109	161200	11405370000	177300	177300	177300	177300	0
334	20240109	161100	11405370000	177300	177300	177300	177300	0
335	20240109	161000	11405370000	177300	177300	177300	177300	0
336	20240109	160900	11405370000	177300	177300	177300	177300	0
337	20240109	160800	11405370000	177300	177300	177300	177300	0
338	20240109	160700	11405370000	177300	177300	177300	177300	0
339	20240109	160600	11405370000	177300	177300	177300	177300	0
340	20240109	160500	11405370000	177300	177300	177300	177300	0
341	20240109	160400	11405370000	177300	177300	177300	177300	0
342	20240109	160300	11405370000	177300	177300	177300	177300	0
343	20240109	160200	11405370000	177300	177300	177300	177300	0
344	20240109	160100	11405370000	177300	177300	177300	177300	0
345	20240109	160000	11405370000	177300	177300	177300	177300	0
346	20240109	155900	11405370000	177300	177300	177300	177300	0
347	20240109	155800	11405370000	177300	177300	177300	177300	0
348	20240109	155700	11405370000	177300	177300	177300	177300	0
349	20240109	155600	11405370000	177300	177300	177300	177300	0
350	20240109	155500	11405370000	177300	177300	177300	177300	0
351	20240109	155400	11405370000	177300	177300	177300	177300	0
352	20240109	155300	11405370000	177300	177300	177300	177300	0
353	20240109	155200	11405370000	177300	177300	177300	177300	0
354	20240109	155100	11405370000	177300	177300	177300	177300	0
355	20240109	155000	11405370000	177300	177300	177300	177300	0
356	20240109	154900	11405370000	177300	177300	177300	177300	0
357	20240109	154800	11405370000	177300	177300	177300	177300	0
358	20240109	154700	11405370000	177300	177300	177300	177300	0
359	20240109	154600	11405370000	177300	177300	177300	177300	0
360	20240109	154500	11405370000	177300	177300	177300	177300	0
361	20240109	154400	11405370000	177300	177300	177300	177300	0
362	20240109	154300	11405370000	177300	177300	177300	177300	1051
363	20240109	154200	11405370000	177300	177300	177300	177300	0
364	20240109	154100	11405370000	177300	177300	177300	177300	0
365	20240109	154000	11405370000	177300	177300	177300	177300	0
366	20240109	153900	11405370000	177300	177300	177300	177300	0
367	20240109	153800	11405370000	177300	177300	177300	177300	0
368	20240109	153700	11405370000	177300	177300	177300	177300	0
369	20240109	153600	11405370000	177300	177300	177300	177300	0
370	20240109	153500	11405370000	177300	177300	177300	177300	0
371	20240109	153400	11405370000	177300	177300	177300	177300	0
372	20240109	153300	11405370000	177300	177300	177300	177300	0
373	20240109	153200	11405370000	177300	177300	177300	177300	0
374	20240109	153100	11405370000	177300	177300	177300	177300	0
375	20240109	153000	11405370000	177300	177300	177300	177300	1051
376	20240109	152900	11219027700	177600	177600	177600	177600	0
377	20240109	152800	11219027700	177600	177600	177600	177600	0
378	20240109	152700	11219027700	177600	177600	177600	177600	0
379	20240109	152600	11219027700	177600	177600	177600	177600	0
380	20240109	152500	11219027700	177600	177600	177600	177600	0
381	20240109	152400	11219027700	177600	177600	177600	177600	0
382	20240109	152300	11219027700	177600	177600	177600	177600	0
383	20240109	152200	11219027700	177600	177600	177600	177600	0
384	20240109	152100	11219027700	177600	177600	177600	177600	0
385	20240109	152000	11219027700	177600	177600	177600	177600	0
386	20240109	151900	11219027700	177600	177800	177800	177600	121
387	20240109	151800	11197518400	177500	177300	177700	177300	1036
388	20240109	151700	11013725200	177300	177400	177400	177300	101
389	20240109	151600	10995817500	177300	177400	177400	177300	305
390	20240109	151500	10941727900	177400	177400	177500	177400	46
391	20240109	151400	10933565000	177400	177400	177500	177300	114
392	20240109	151300	10913347200	177400	177500	177500	177400	29
393	20240109	151200	10908199800	177500	177500	177500	177300	36
394	20240109	151100	10901810200	177500	177600	177600	177500	14
395	20240109	151000	10899325100	177500	177500	177500	177200	148
396	20240109	150900	10873055800	177100	177500	177600	177000	1082
397	20240109	150800	10681451400	177400	177600	177700	177400	675
398	20240109	150700	10561645000	177500	177700	177700	177500	113
399	20240109	150600	10541576000	177700	177600	177700	177600	201
400	20240109	150500	10505871200	177600	177600	177700	177500	261
401	20240109	150400	10459528900	177600	177600	177600	177600	53
402	20240109	150300	10450116100	177500	177600	177600	177500	20
403	20240109	150200	10446565100	177600	177500	177600	177500	388
404	20240109	150100	10377683500	177400	177300	177500	177300	161
405	20240109	150000	10349126800	177300	177500	177500	177200	201
406	20240109	145900	10313486700	177500	177300	177500	177200	233
407	20240109	145800	10272180600	177300	177300	177300	177300	14
408	20240109	145700	10269698400	177300	177700	177700	177200	1016
409	20240109	145600	10089414300	177700	177700	177700	177700	32
410	20240109	145500	10083727900	177800	177800	177800	177700	120
411	20240109	145400	10062402000	177700	177700	177700	177600	45
412	20240109	145300	10054408300	177600	177900	177900	177600	86
413	20240109	145200	10039131100	177900	177700	177900	177700	102
414	20240109	145100	10021005300	177700	177700	177700	177700	8
415	20240109	145000	10019583700	177700	177800	177800	177700	45
416	20240109	144900	10011583300	177600	177700	177800	177600	33
417	20240109	144800	10005720200	177600	177700	177700	177600	23
418	20240109	144700	10001634900	177500	177500	177600	177500	44
419	20240109	144600	9993823800	177500	177500	177900	177500	259
420	20240109	144500	9947850300	177500	177600	177600	177500	130
421	20240109	144400	9924774900	177600	177600	177600	177600	45
422	20240109	144300	9916782900	178000	177800	178000	177800	6
423	20240109	144200	9915715900	177600	177600	177700	177600	26
424	20240109	144100	9911098100	177600	177600	177600	177500	67
425	20240109	144000	9899200300	177600	177600	177700	177600	68
426	20240109	143900	9887123300	177700	177700	177700	177700	34
427	20240109	143800	9881081500	177700	177800	177800	177700	23
428	20240109	143700	9876992200	178100	177800	178100	177800	3
429	20240109	143600	9876458500	178100	178000	178100	177800	81
430	20240109	143500	9862051800	178100	178100	178100	178100	34
431	20240109	143400	9855996400	178200	178300	178300	178200	187
432	20240109	143300	9822669100	178300	178300	178400	178300	46
433	20240109	143200	9814467200	178300	178200	178300	178200	33
434	20240109	143100	9808585700	178300	178300	178300	178200	49
435	20240109	143000	9799850800	178300	178300	178300	178300	28
436	20240109	142900	9794858400	178300	178300	178300	178300	61
437	20240109	142800	9783982100	178400	178400	178500	178400	58
438	20240109	142700	9773634700	178400	178200	178400	178200	55
439	20240109	142600	9763832400	178200	178200	178200	178200	13
440	20240109	142500	9761515800	178200	178300	178300	178200	21
441	20240109	142400	9757773500	178300	178300	178300	178300	10
442	20240109	142300	9755990500	178300	178300	178300	178300	11
443	20240109	142200	9754029200	178200	178200	178300	178200	180
444	20240109	142100	9721953000	178200	178200	178200	178200	29
445	20240109	142000	9716785200	178200	178300	178300	178200	73
446	20240109	141900	9703769900	178200	178200	178300	178200	72
447	20240109	141800	9690939400	178100	178000	178100	178000	41
448	20240109	141700	9683638500	178100	178100	178100	178100	8
449	20240109	141600	9682213700	178000	178100	178100	178000	18
450	20240109	141500	9679009000	178000	178100	178100	177900	27
451	20240109	141400	9674203500	177900	177900	178100	177900	40
452	20240109	141300	9667087100	178100	177900	178100	177900	21
453	20240109	141200	9663351000	177900	177800	178000	177800	61
454	20240109	141100	9652500600	177700	177700	177700	177700	1
455	20240109	141000	9652322900	177600	177600	177800	177600	13
456	20240109	140900	9650013700	177600	177600	177600	177600	5
457	20240109	140800	9649125700	177500	177600	177600	177500	47
458	20240109	140700	9640779800	177500	177600	177600	177500	12
459	20240109	140600	9638648800	177500	177600	177600	177400	186
460	20240109	140500	9605634200	177600	177700	177700	177600	98
461	20240109	140400	9588228100	177700	177600	177700	177600	53
462	20240109	140300	9578815100	177700	177700	177700	177700	9
463	20240109	140200	9577215800	177700	177700	177700	177700	10
464	20240109	140100	9575438800	177700	177700	177700	177600	16
465	20240109	140000	9572596800	177700	177500	177700	177500	82
466	20240109	135900	9558029300	177500	177600	177600	177500	32
467	20240109	135800	9552347900	177500	177600	177700	177500	40
468	20240109	135700	9545246200	177600	177700	177700	177600	48
469	20240109	135600	9536720600	177700	177800	177800	177600	23
470	20240109	135500	9532633400	177900	177900	177900	177600	23
471	20240109	135400	9528544700	177600	177800	177800	177600	2
472	20240109	135300	9528189300	177900	177900	177900	177900	1
473	20240109	135200	9528011400	178000	177600	178000	177600	9
474	20240109	135100	9526412200	177600	177600	177700	177600	39
475	20240109	135000	9519485700	178000	178000	178100	178000	77
476	20240109	134900	9505779200	178000	178000	178100	178000	53
477	20240109	134800	9496345100	178000	177600	178000	177600	47
478	20240109	134700	9487991100	177600	177700	177900	177600	123
479	20240109	134600	9466120300	177900	177900	177900	177900	1
480	20240109	134500	9465942400	177900	177700	177900	177700	129
481	20240109	134400	9442999700	177700	177700	177700	177700	3
482	20240109	134300	9442466600	177700	177900	177900	177700	8
483	20240109	134200	9441044600	177700	177700	177700	177700	105
484	20240109	134100	9422386100	177600	177600	177600	177600	118
485	20240109	134000	9401429300	177600	177600	177700	177600	51
486	20240109	133900	9392371600	177600	177700	177700	177600	52
487	20240109	133800	9383136200	177700	177700	177700	177700	20
488	20240109	133700	9379582200	177900	177900	177900	177900	12
489	20240109	133600	9377447400	177900	177900	177900	177900	40
490	20240109	133500	9370331400	177900	177900	177900	177900	44
491	20240109	133400	9362503800	177900	177500	177900	177500	126
492	20240109	133300	9340126900	177500	177300	177500	177300	46
493	20240109	133200	9331964800	177300	177300	177400	177300	234
494	20240109	133100	9290473500	177300	177500	177600	177300	536
495	20240109	133000	9195387200	177500	177500	177500	177400	220
496	20240109	132900	9156337800	177500	177600	177600	177500	211
497	20240109	132800	9118885000	177600	177600	177600	177500	11
498	20240109	132700	9116931600	177500	177700	177700	177500	204
499	20240109	132600	9080713600	177700	178000	178000	177700	5
500	20240109	132500	9079823900	178000	178000	178100	177700	44
501	20240109	132400	9072000100	178100	178100	178100	178100	23
502	20240109	132300	9067903800	178100	178100	178100	178100	3
503	20240109	132200	9067369500	178100	178000	178100	177500	337
504	20240109	132100	9007466900	178200	178000	178200	178000	56
505	20240109	132000	8997498500	178100	178200	178200	178100	65
506	20240109	131900	8985921700	178100	178200	178300	178100	47
507	20240109	131800	8977549500	178200	178400	178400	178200	133
508	20240109	131700	8953841300	178400	178500	178500	178400	16
509	20240109	131600	8950986600	178500	178400	178500	178400	17
510	20240109	131500	8947953700	178400	178500	178500	178400	28
511	20240109	131400	8942956900	178400	178400	178400	178400	8
512	20240109	131300	8941529700	178500	178500	178500	178500	1
513	20240109	131200	8941351200	178200	178200	178200	178200	0
514	20240109	131100	8941351200	178200	178200	178200	178200	54
515	20240109	131000	8931728400	178500	178200	178500	178200	5
516	20240109	130900	8930836800	178200	178200	178200	178200	2
517	20240109	130800	8930480400	178200	178200	178200	178200	207
518	20240109	130700	8893593000	178200	178200	178500	178200	95
519	20240109	130600	8876663400	178300	178300	178300	178300	38
520	20240109	130500	8869888000	178300	178300	178300	178300	1
521	20240109	130400	8869709700	178500	178400	178500	178400	11
522	20240109	130300	8867747200	178400	178200	178400	178200	5
523	20240109	130200	8866856000	178200	178200	178200	178200	2
524	20240109	130100	8866499600	178400	178400	178400	178400	1
525	20240109	130000	8866321200	178200	178100	178200	178100	25
526	20240109	125900	8861868200	178100	178000	178100	177700	189
527	20240109	125800	8828249100	178000	178000	178000	178000	21
528	20240109	125700	8824511100	177900	177800	177900	177700	7
529	20240109	125600	8823266400	177700	177700	177900	177700	26
530	20240109	125500	8818645900	177700	177900	177900	177700	20
531	20240109	125400	8815091700	177600	177600	177600	177500	64
532	20240109	125300	8803730800	177500	177900	177900	177500	463
533	20240109	125200	8721472800	178000	177800	178000	177800	9
534	20240109	125100	8719872400	177800	177900	177900	177800	77
535	20240109	125000	8706179500	177900	178200	178200	177900	321
536	20240109	124900	8649037700	178200	178400	178400	178200	166
537	20240109	124800	8619450300	178500	178400	178500	178400	6
538	20240109	124700	8618379400	178500	178600	178600	178500	20
539	20240109	124600	8614808900	178600	178700	178700	178600	44
540	20240109	124500	8606950100	178700	178700	178700	178700	5
541	20240109	124400	8606056600	178700	178800	178800	178700	7
542	20240109	124300	8604805300	178800	178700	178800	178700	2
543	20240109	124200	8604447800	178800	178900	178900	178800	11
544	20240109	124100	8602480700	178900	179000	179000	178900	21
545	20240109	124000	8598721800	179000	179000	179000	179000	20
546	20240109	123900	8595141800	179000	179100	179100	179000	66
547	20240109	123800	8583321700	179100	179100	179200	179000	106
548	20240109	123700	8564334300	179000	178700	179000	178700	402
549	20240109	123600	8492414900	178700	178700	178700	178700	29
550	20240109	123500	8487232600	178700	178700	178700	178700	1
551	20240109	123400	8487053900	178700	178300	178700	178300	16
552	20240109	123300	8484200700	178300	178300	178300	178300	0
553	20240109	123200	8484200700	178300	178600	178600	178300	12
554	20240109	123100	8482058500	178700	178700	178700	178700	16
555	20240109	123000	8479199300	178700	178700	178700	178700	224
556	20240109	122900	8439170500	178700	178900	178900	178700	31
557	20240109	122800	8433630600	178900	178700	178900	178700	72
558	20240109	122700	8420760700	178700	178700	178700	178600	26
559	20240109	122600	8416114600	178700	178400	178700	178400	20
560	20240109	122500	8412544700	178300	178100	178300	178100	24
561	20240109	122400	8408267800	178300	178300	178300	178300	1
562	20240109	122300	8408089500	178200	178100	178200	178100	4
563	20240109	122200	8407376900	178600	178100	178600	178100	93
564	20240109	122100	8390813100	178100	178100	178100	178100	9
565	20240109	122000	8389210200	178100	178900	178900	178100	296
566	20240109	121900	8336390700	178900	178800	178900	178700	56
567	20240109	121800	8326378000	178800	178800	178800	178800	43
568	20240109	121700	8318689600	178800	178700	178800	178700	9
569	20240109	121600	8317080500	178500	178300	178500	178300	16
570	20240109	121500	8314227100	178300	178300	178300	178200	54
571	20240109	121400	8304599000	178300	178200	178300	178200	43
572	20240109	121300	8296935100	178200	178200	178200	178200	5
573	20240109	121200	8296044100	178200	178200	178300	178100	55
574	20240109	121100	8286244000	178300	178300	178300	178300	25
575	20240109	121000	8281786500	178300	178300	178500	178300	5
576	20240109	120900	8280894800	178200	178300	178300	178200	56
577	20240109	120800	8270913700	178200	178300	178300	178200	30
578	20240109	120700	8265566700	178500	178400	178500	178300	41
579	20240109	120600	8258254900	178500	178500	178500	178500	28
580	20240109	120500	8253256900	178500	178500	178500	178500	23
581	20240109	120400	8249151400	178600	178500	178600	178500	13
582	20240109	120300	8246830700	178500	178600	178600	178500	145
583	20240109	120200	8220936600	178600	178600	178600	178600	36
584	20240109	120100	8214507000	178600	178700	178800	178600	41
585	20240109	120000	8207180400	178800	178900	178900	178800	88
586	20240109	115900	8191438800	178900	179000	179000	178900	47
587	20240109	115800	8183030000	179000	178900	179000	178900	10
588	20240109	115700	8181240500	179000	179000	179000	179000	18
589	20240109	115600	8178018500	179000	179000	179000	179000	23
590	20240109	115500	8173901500	179000	178900	179000	178900	107
591	20240109	115400	8154759100	178900	178900	178900	178900	6
592	20240109	115300	8153685700	179000	179000	179000	179000	66
593	20240109	115200	8141871700	179000	178800	179000	178800	17
594	20240109	115100	8138830900	178800	178800	178800	178800	2
595	20240109	115000	8138473300	178800	178800	178800	178800	30
596	20240109	114900	8133109300	178700	178700	179000	178700	65
597	20240109	114800	8121486000	178700	178800	178800	178700	70
598	20240109	114700	8108973100	178800	178900	178900	178800	67
599	20240109	114600	8096991800	179000	179100	179100	179000	4
600	20240109	114500	8096275700	178900	179100	179200	178900	307
601	20240109	114400	8041303700	179100	179100	179100	179100	4
602	20240109	114300	8040587300	179200	179100	179200	178900	156
603	20240109	114200	8012666000	179100	179200	179200	179100	51
604	20240109	114100	8003528700	179200	179400	179400	179200	173
605	20240109	114000	7972522000	179400	179300	179400	179300	27
606	20240109	113900	7967680800	179300	179300	179300	179300	20
607	20240109	113800	7964094800	179200	179100	179600	179100	287
608	20240109	113700	7912605600	179100	178900	179200	178900	57
609	20240109	113600	7902398400	179000	178900	179000	178900	72
610	20240109	113500	7889516800	178900	178900	178900	178900	3
611	20240109	113400	7888980100	178900	178800	178900	178800	7
612	20240109	113300	7887728100	178800	178800	178800	178800	74
613	20240109	113200	7874496900	178800	179000	179000	178800	122
614	20240109	113100	7852682300	179000	178800	179000	178800	16
615	20240109	113000	7849821100	178700	178800	179000	178700	165
616	20240109	112900	7820301400	178800	178400	178800	178400	146
617	20240109	112800	7794216500	178600	178500	178600	178500	5
618	20240109	112700	7793323900	178500	178400	178500	178400	129
619	20240109	112600	7770309400	178500	178500	178500	178500	4
620	20240109	112500	7769595400	178400	178500	178600	178400	23
621	20240109	112400	7765489900	178500	178500	178500	178500	43
622	20240109	112300	7757814400	178500	178500	178500	178500	29
623	20240109	112200	7752637900	178500	178700	178700	178500	35
624	20240109	112100	7746385400	178700	178400	178700	178400	175
625	20240109	112000	7715117300	178400	178600	178600	178400	70
626	20240109	111900	7702625100	178500	178500	178700	178400	124
627	20240109	111800	7680478600	178400	178200	178400	178100	416
628	20240109	111700	7606305500	178200	178000	178200	178000	119
629	20240109	111600	7585120900	178200	178200	178200	178200	2
630	20240109	111500	7584764500	178300	177900	178300	177900	27
631	20240109	111400	7579960800	177900	177900	177900	177900	8
632	20240109	111300	7578537600	177900	178000	178300	177900	23
633	20240109	111200	7574444200	178300	178000	178300	178000	42
634	20240109	111100	7566967000	178000	177900	178000	177900	145
635	20240109	111000	7541170700	177800	177900	177900	177800	79
636	20240109	110900	7527116700	177800	177800	177900	177800	10
637	20240109	110800	7525338400	177800	177800	177800	177800	39
638	20240109	110700	7518404200	177900	177800	177900	177800	13
639	20240109	110600	7516092700	177800	177900	177900	177700	76
640	20240109	110500	7502577000	177900	178400	178400	177900	53
641	20240109	110400	7493142400	178400	178400	178500	178400	29
642	20240109	110300	7487967300	177900	178400	178600	177800	128
643	20240109	110200	7465163600	178200	177900	178200	177800	123
644	20240109	110100	7443269100	177900	177800	177900	177800	27
645	20240109	110000	7438468300	177700	177700	177800	177700	96
646	20240109	105900	7421402000	177600	177600	177600	177600	5
647	20240109	105800	7420514000	177700	177800	177800	177500	237
648	20240109	105700	7378410900	177600	177600	177600	177600	94
649	20240109	105600	7361716500	177600	177700	177700	177600	11
650	20240109	105500	7359762300	177600	177700	177800	177600	28
651	20240109	105400	7354786100	177700	177700	177800	177700	40
652	20240109	105300	7347675000	177500	177800	177800	177400	1021
653	20240109	105200	7166443300	177800	177700	177800	177500	97
654	20240109	105100	7149210600	177500	177600	177800	177400	222
655	20240109	105000	7109824500	177400	177600	177900	177400	227
656	20240109	104900	7069528300	177800	177700	177800	177600	43
657	20240109	104800	7061891200	177700	178000	178000	177700	3
658	20240109	104700	7061357800	177600	177600	178100	177500	161
659	20240109	104600	7032768600	177600	177500	178100	177500	218
660	20240109	104500	6994057100	177500	177800	177800	177500	580
661	20240109	104400	6891049400	177900	178000	178000	177900	168
662	20240109	104300	6861161200	178000	178300	178300	178000	172
663	20240109	104200	6830533500	178300	178700	178800	178300	83
664	20240109	104100	6815730000	178800	178800	178800	178400	70
665	20240109	104000	6803222100	178800	178800	178900	178800	57
666	20240109	103900	6793025600	178100	178900	179000	178100	28
667	20240109	103800	6788018500	178900	177800	179000	177800	313
668	20240109	103700	6732069300	177800	178000	178000	177800	225
669	20240109	103600	6692036200	178300	178000	178300	177900	23
670	20240109	103500	6687939100	177900	177700	177900	177700	434
671	20240109	103400	6610733100	177700	177800	177800	177700	291
672	20240109	103300	6558997700	177900	178000	178000	177900	128
673	20240109	103200	6536220300	178300	178700	178800	178300	33
674	20240109	103100	6530328000	178800	178500	178800	177600	164
675	20240109	103000	6501157100	178500	178300	178500	178300	87
676	20240109	102900	6485632200	178300	178300	178300	178300	73
677	20240109	102800	6472616300	178300	177600	178300	177600	21
678	20240109	102700	6468886000	177500	177600	178500	177500	401
679	20240109	102600	6397588700	177600	177700	177700	177400	192
680	20240109	102500	6363506600	177800	177600	177800	177500	518
681	20240109	102400	6271561100	177600	178000	178000	177600	297
682	20240109	102300	6218789000	177800	178000	178000	177800	104
683	20240109	102200	6200297500	178100	177900	178100	177700	91
684	20240109	102100	6184118200	177900	178200	178200	177900	774
685	20240109	102000	6046334700	178100	178100	178100	178100	2
686	20240109	101900	6045978500	178500	178000	178500	178000	67
687	20240109	101800	6034052000	178000	178100	178500	178000	37
688	20240109	101700	6027461300	178100	178200	178200	178100	134
689	20240109	101600	6003594700	178100	178400	178500	178100	122
690	20240109	101500	5981852900	178400	178400	178400	178400	40
691	20240109	101400	5974716900	178400	178400	178400	178400	5
692	20240109	101300	5973824900	178100	178200	178500	178000	184
693	20240109	101200	5941057500	178100	178000	178100	178000	147
694	20240109	101100	5914881400	178000	178200	178200	178000	419
695	20240109	101000	5840285300	178200	178400	178500	178100	486
696	20240109	100900	5753679800	178500	178600	178600	178500	263
697	20240109	100800	5706728600	178600	178800	178800	178600	162
698	20240109	100700	5677792100	178800	178900	178900	178800	57
699	20240109	100600	5667596200	178900	179000	179000	178900	34
700	20240109	100500	5661513400	179000	178900	179000	178900	68
701	20240109	100400	5649346900	178900	178900	178900	178800	28
702	20240109	100300	5644339000	178900	178800	179100	178600	53
703	20240109	100200	5634859700	179000	178600	179000	178600	21
704	20240109	100100	5631107400	178600	178800	178800	178600	66
705	20240109	100000	5619314000	178700	178500	178800	178400	150
706	20240109	095900	5592519600	178500	178400	178600	178400	250
707	20240109	095800	5547896700	178400	178400	178600	178400	11
708	20240109	095700	5545933500	178400	178500	178500	178400	73
709	20240109	095600	5532905300	178500	178400	178500	178400	94
710	20240109	095500	5516128400	178500	178400	178500	178300	104
711	20240109	095400	5497572600	178300	178300	178500	178300	108
712	20240109	095300	5478307800	178300	178800	178800	178300	285
713	20240109	095200	5427435400	178800	179300	179400	178800	1957
714	20240109	095100	5077198400	179300	179800	179800	179300	48
715	20240109	095000	5068585800	179500	179900	179900	179400	67
716	20240109	094900	5056557100	180000	180200	180200	180000	329
717	20240109	094800	4997288100	180200	179800	180200	179700	346
718	20240109	094700	4935024300	179700	179400	179700	179400	88
719	20240109	094600	4919213700	179300	179700	179800	179300	226
720	20240109	094500	4878623100	179700	179700	179900	179500	450
721	20240109	094400	4797757900	179700	179700	179700	179200	265
722	20240109	094300	4750178900	179700	180100	180100	179700	126
723	20240109	094200	4727535300	180200	180300	180400	179700	304
724	20240109	094100	4672777000	180400	179600	180500	179600	479
725	20240109	094000	4586511100	179600	179200	179600	179200	1021
726	20240109	093900	4403433900	179000	178700	179300	178700	359
727	20240109	093800	4339167200	178700	178500	178700	178400	184
728	20240109	093700	4306304400	178500	178500	178500	178200	764
729	20240109	093600	4169935200	178500	178400	178500	178300	17
730	20240109	093500	4166902900	178400	178400	178400	178200	78
731	20240109	093400	4152997900	178000	178300	178400	178000	302
732	20240109	093300	4099172200	178300	178000	178300	178000	82
733	20240109	093200	4084571700	178000	178300	178300	177900	241
734	20240109	093100	4041675200	178300	177900	178300	177800	134
735	20240109	093000	4017824500	177800	177800	177900	177700	64
736	20240109	092900	4006442100	177500	177500	177500	177400	166
737	20240109	092800	3976988200	177600	177600	177600	177500	539
738	20240109	092700	3881298500	177600	177600	177600	177500	319
739	20240109	092600	3824667300	177500	177700	177900	177500	572
740	20240109	092500	3723085700	177900	177600	177900	177500	238
741	20240109	092400	3680806600	177600	177900	177900	177500	375
742	20240109	092300	3614200200	177900	178000	178000	177800	330
743	20240109	092200	3555496500	177900	177900	178200	177800	376
744	20240109	092100	3488600500	178000	178100	178500	178000	460
745	20240109	092000	3406684600	178100	178600	178700	178100	442
746	20240109	091900	3327844900	178500	179300	179300	178500	1893
747	20240109	091800	2988837500	179300	179600	179600	179200	375
748	20240109	091700	2921611400	179300	179700	179700	179300	860
749	20240109	091600	2767284400	179500	179800	179800	179500	97
750	20240109	091500	2749858200	179800	179600	179800	179400	622
751	20240109	091400	2638202300	179700	180000	180000	179500	143
752	20240109	091300	2612519100	179800	180800	180800	179500	1492
753	20240109	091200	2343969000	181200	180800	181400	180600	658
754	20240109	091100	2224815500	180700	180300	180700	180300	338
755	20240109	091000	2163826700	180400	181000	181000	180200	2124
756	20240109	090900	1780557800	181000	181400	181400	180600	258
757	20240109	090800	1733877600	181400	182200	182400	180400	1817
758	20240109	090700	1403689600	182300	180200	182400	180100	1271
759	20240109	090600	1173101600	180100	178900	180100	178900	1098
760	20240109	090500	975983800	178900	178000	179100	178000	757
761	20240109	090400	840708100	178000	178100	178600	178000	618
762	20240109	090300	730640800	178600	178600	178600	178100	722
763	20240109	090200	601803800	178600	178400	179400	178100	490
764	20240109	090100	514129100	178200	179600	179700	178200	1581
765	20240109	090000	231193600	179700	178500	179700	178200	1237