KissMeData/454910/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	214200	155371034000	97400	97400	97400	97400	21012
3	20240112	214100	155371034000	97400	97400	97400	97400	0
4	20240112	214000	155371034000	97400	97400	97400	97400	0
5	20240112	213900	155371034000	97400	97400	97400	97400	0
6	20240112	213800	155371034000	97400	97400	97400	97400	0
7	20240112	213700	155371034000	97400	97400	97400	97400	0
8	20240112	213600	155371034000	97400	97400	97400	97400	0
9	20240112	213500	155371034000	97400	97400	97400	97400	0
10	20240112	213400	155371034000	97400	97400	97400	97400	0
11	20240112	213300	155371034000	97400	97400	97400	97400	0
12	20240112	213200	155371034000	97400	97400	97400	97400	0
13	20240112	213100	155371034000	97400	97400	97400	97400	0
14	20240112	213000	155371034000	97400	97400	97400	97400	0
15	20240112	212900	155371034000	97400	97400	97400	97400	0
16	20240112	212800	155371034000	97400	97400	97400	97400	0
17	20240112	212700	155371034000	97400	97400	97400	97400	0
18	20240112	212600	155371034000	97400	97400	97400	97400	0
19	20240112	212500	155371034000	97400	97400	97400	97400	0
20	20240112	212400	155371034000	97400	97400	97400	97400	0
21	20240112	212300	155371034000	97400	97400	97400	97400	0
22	20240112	212200	155371034000	97400	97400	97400	97400	0
23	20240112	212100	155371034000	97400	97400	97400	97400	0
24	20240112	212000	155371034000	97400	97400	97400	97400	0
25	20240112	211900	155371034000	97400	97400	97400	97400	0
26	20240112	211800	155371034000	97400	97400	97400	97400	0
27	20240112	211700	155371034000	97400	97400	97400	97400	0
28	20240112	211600	155371034000	97400	97400	97400	97400	0
29	20240112	211500	155371034000	97400	97400	97400	97400	0
30	20240112	211400	155371034000	97400	97400	97400	97400	0
31	20240112	211300	155371034000	97400	97400	97400	97400	0
32	20240112	211200	155371034000	97400	97400	97400	97400	21012
33	20240112	211100	155371034000	97400	97400	97400	97400	0
34	20240112	211000	155371034000	97400	97400	97400	97400	0
35	20240112	210900	155371034000	97400	97400	97400	97400	0
36	20240112	210800	155371034000	97400	97400	97400	97400	0
37	20240112	210700	155371034000	97400	97400	97400	97400	0
38	20240112	210600	155371034000	97400	97400	97400	97400	0
39	20240112	210500	155371034000	97400	97400	97400	97400	0
40	20240112	210400	155371034000	97400	97400	97400	97400	0
41	20240112	210300	155371034000	97400	97400	97400	97400	0
42	20240112	210200	155371034000	97400	97400	97400	97400	0
43	20240112	210100	155371034000	97400	97400	97400	97400	0
44	20240112	210000	155371034000	97400	97400	97400	97400	0
45	20240112	205900	155371034000	97400	97400	97400	97400	0
46	20240112	205800	155371034000	97400	97400	97400	97400	0
47	20240112	205700	155371034000	97400	97400	97400	97400	0
48	20240112	205600	155371034000	97400	97400	97400	97400	0
49	20240112	205500	155371034000	97400	97400	97400	97400	0
50	20240112	205400	155371034000	97400	97400	97400	97400	0
51	20240112	205300	155371034000	97400	97400	97400	97400	0
52	20240112	205200	155371034000	97400	97400	97400	97400	0
53	20240112	205100	155371034000	97400	97400	97400	97400	0
54	20240112	205000	155371034000	97400	97400	97400	97400	0
55	20240112	204900	155371034000	97400	97400	97400	97400	0
56	20240112	204800	155371034000	97400	97400	97400	97400	0
57	20240112	204700	155371034000	97400	97400	97400	97400	0
58	20240112	204600	155371034000	97400	97400	97400	97400	0
59	20240112	204500	155371034000	97400	97400	97400	97400	0
60	20240112	204400	155371034000	97400	97400	97400	97400	0
61	20240112	204300	155371034000	97400	97400	97400	97400	0
62	20240112	204200	155371034000	97400	97400	97400	97400	21012
63	20240112	204100	155371034000	97400	97400	97400	97400	0
64	20240112	204000	155371034000	97400	97400	97400	97400	0
65	20240112	203900	155371034000	97400	97400	97400	97400	0
66	20240112	203800	155371034000	97400	97400	97400	97400	0
67	20240112	203700	155371034000	97400	97400	97400	97400	0
68	20240112	203600	155371034000	97400	97400	97400	97400	0
69	20240112	203500	155371034000	97400	97400	97400	97400	0
70	20240112	203400	155371034000	97400	97400	97400	97400	0
71	20240112	203300	155371034000	97400	97400	97400	97400	0
72	20240112	203200	155371034000	97400	97400	97400	97400	0
73	20240112	203100	155371034000	97400	97400	97400	97400	0
74	20240112	203000	155371034000	97400	97400	97400	97400	0
75	20240112	202900	155371034000	97400	97400	97400	97400	0
76	20240112	202800	155371034000	97400	97400	97400	97400	0
77	20240112	202700	155371034000	97400	97400	97400	97400	0
78	20240112	202600	155371034000	97400	97400	97400	97400	0
79	20240112	202500	155371034000	97400	97400	97400	97400	0
80	20240112	202400	155371034000	97400	97400	97400	97400	0
81	20240112	202300	155371034000	97400	97400	97400	97400	0
82	20240112	202200	155371034000	97400	97400	97400	97400	0
83	20240112	202100	155371034000	97400	97400	97400	97400	0
84	20240112	202000	155371034000	97400	97400	97400	97400	0
85	20240112	201900	155371034000	97400	97400	97400	97400	0
86	20240112	201800	155371034000	97400	97400	97400	97400	0
87	20240112	201700	155371034000	97400	97400	97400	97400	0
88	20240112	201600	155371034000	97400	97400	97400	97400	0
89	20240112	201500	155371034000	97400	97400	97400	97400	0
90	20240112	201400	155371034000	97400	97400	97400	97400	0
91	20240112	201300	155371034000	97400	97400	97400	97400	0
92	20240112	201200	155371034000	97400	97400	97400	97400	21012
93	20240112	201100	155371034000	97400	97400	97400	97400	0
94	20240112	201000	155371034000	97400	97400	97400	97400	0
95	20240112	200900	155371034000	97400	97400	97400	97400	0
96	20240112	200800	155371034000	97400	97400	97400	97400	0
97	20240112	200700	155371034000	97400	97400	97400	97400	0
98	20240112	200600	155371034000	97400	97400	97400	97400	0
99	20240112	200500	155371034000	97400	97400	97400	97400	0
100	20240112	200400	155371034000	97400	97400	97400	97400	0
101	20240112	200300	155371034000	97400	97400	97400	97400	0
102	20240112	200200	155371034000	97400	97400	97400	97400	0
103	20240112	200100	155371034000	97400	97400	97400	97400	0
104	20240112	200000	155371034000	97400	97400	97400	97400	0
105	20240112	195900	155371034000	97400	97400	97400	97400	0
106	20240112	195800	155371034000	97400	97400	97400	97400	0
107	20240112	195700	155371034000	97400	97400	97400	97400	0
108	20240112	195600	155371034000	97400	97400	97400	97400	0
109	20240112	195500	155371034000	97400	97400	97400	97400	0
110	20240112	195400	155371034000	97400	97400	97400	97400	0
111	20240112	195300	155371034000	97400	97400	97400	97400	0
112	20240112	195200	155371034000	97400	97400	97400	97400	0
113	20240112	195100	155371034000	97400	97400	97400	97400	0
114	20240112	195000	155371034000	97400	97400	97400	97400	0
115	20240112	194900	155371034000	97400	97400	97400	97400	0
116	20240112	194800	155371034000	97400	97400	97400	97400	0
117	20240112	194700	155371034000	97400	97400	97400	97400	0
118	20240112	194600	155371034000	97400	97400	97400	97400	0
119	20240112	194500	155371034000	97400	97400	97400	97400	0
120	20240112	194400	155371034000	97400	97400	97400	97400	0
121	20240112	194300	155371034000	97400	97400	97400	97400	0
122	20240112	194200	155371034000	97400	97400	97400	97400	21012
123	20240112	194100	155371034000	97400	97400	97400	97400	0
124	20240112	194000	155371034000	97400	97400	97400	97400	0
125	20240112	193900	155371034000	97400	97400	97400	97400	0
126	20240112	193800	155371034000	97400	97400	97400	97400	0
127	20240112	193700	155371034000	97400	97400	97400	97400	0
128	20240112	193600	155371034000	97400	97400	97400	97400	0
129	20240112	193500	155371034000	97400	97400	97400	97400	0
130	20240112	193400	155371034000	97400	97400	97400	97400	0
131	20240112	193300	155371034000	97400	97400	97400	97400	0
132	20240112	193200	155371034000	97400	97400	97400	97400	0
133	20240112	193100	155371034000	97400	97400	97400	97400	0
134	20240112	193000	155371034000	97400	97400	97400	97400	0
135	20240112	192900	155371034000	97400	97400	97400	97400	0
136	20240112	192800	155371034000	97400	97400	97400	97400	0
137	20240112	192700	155371034000	97400	97400	97400	97400	0
138	20240112	192600	155371034000	97400	97400	97400	97400	0
139	20240112	192500	155371034000	97400	97400	97400	97400	0
140	20240112	192400	155371034000	97400	97400	97400	97400	0
141	20240112	192300	155371034000	97400	97400	97400	97400	0
142	20240112	192200	155371034000	97400	97400	97400	97400	0
143	20240112	192100	155371034000	97400	97400	97400	97400	0
144	20240112	192000	155371034000	97400	97400	97400	97400	0
145	20240112	191900	155371034000	97400	97400	97400	97400	0
146	20240112	191800	155371034000	97400	97400	97400	97400	0
147	20240112	191700	155371034000	97400	97400	97400	97400	0
148	20240112	191600	155371034000	97400	97400	97400	97400	0
149	20240112	191500	155371034000	97400	97400	97400	97400	0
150	20240112	191400	155371034000	97400	97400	97400	97400	0
151	20240112	191300	155371034000	97400	97400	97400	97400	0
152	20240112	191200	155371034000	97400	97400	97400	97400	21012
153	20240112	191100	155371034000	97400	97400	97400	97400	0
154	20240112	191000	155371034000	97400	97400	97400	97400	0
155	20240112	190900	155371034000	97400	97400	97400	97400	0
156	20240112	190800	155371034000	97400	97400	97400	97400	0
157	20240112	190700	155371034000	97400	97400	97400	97400	0
158	20240112	190600	155371034000	97400	97400	97400	97400	0
159	20240112	190500	155371034000	97400	97400	97400	97400	0
160	20240112	190400	155371034000	97400	97400	97400	97400	0
161	20240112	190300	155371034000	97400	97400	97400	97400	0
162	20240112	190200	155371034000	97400	97400	97400	97400	0
163	20240112	190100	155371034000	97400	97400	97400	97400	0
164	20240112	190000	155371034000	97400	97400	97400	97400	0
165	20240112	185900	155371034000	97400	97400	97400	97400	0
166	20240112	185800	155371034000	97400	97400	97400	97400	0
167	20240112	185700	155371034000	97400	97400	97400	97400	0
168	20240112	185600	155371034000	97400	97400	97400	97400	0
169	20240112	185500	155371034000	97400	97400	97400	97400	0
170	20240112	185400	155371034000	97400	97400	97400	97400	0
171	20240112	185300	155371034000	97400	97400	97400	97400	0
172	20240112	185200	155371034000	97400	97400	97400	97400	0
173	20240112	185100	155371034000	97400	97400	97400	97400	0
174	20240112	185000	155371034000	97400	97400	97400	97400	0
175	20240112	184900	155371034000	97400	97400	97400	97400	0
176	20240112	184800	155371034000	97400	97400	97400	97400	0
177	20240112	184700	155371034000	97400	97400	97400	97400	0
178	20240112	184600	155371034000	97400	97400	97400	97400	0
179	20240112	184500	155371034000	97400	97400	97400	97400	0
180	20240112	184400	155371034000	97400	97400	97400	97400	0
181	20240112	184300	155371034000	97400	97400	97400	97400	0
182	20240112	184200	155371034000	97400	97400	97400	97400	21012
183	20240112	184100	155371034000	97400	97400	97400	97400	0
184	20240112	184000	155371034000	97400	97400	97400	97400	0
185	20240112	183900	155371034000	97400	97400	97400	97400	0
186	20240112	183800	155371034000	97400	97400	97400	97400	0
187	20240112	183700	155371034000	97400	97400	97400	97400	0
188	20240112	183600	155371034000	97400	97400	97400	97400	0
189	20240112	183500	155371034000	97400	97400	97400	97400	0
190	20240112	183400	155371034000	97400	97400	97400	97400	0
191	20240112	183300	155371034000	97400	97400	97400	97400	0
192	20240112	183200	155371034000	97400	97400	97400	97400	0
193	20240112	183100	155371034000	97400	97400	97400	97400	0
194	20240112	183000	155371034000	97400	97400	97400	97400	0
195	20240112	182900	155371034000	97400	97400	97400	97400	0
196	20240112	182800	155371034000	97400	97400	97400	97400	0
197	20240112	182700	155371034000	97400	97400	97400	97400	0
198	20240112	182600	155371034000	97400	97400	97400	97400	0
199	20240112	182500	155371034000	97400	97400	97400	97400	0
200	20240112	182400	155371034000	97400	97400	97400	97400	0
201	20240112	182300	155371034000	97400	97400	97400	97400	0
202	20240112	182200	155371034000	97400	97400	97400	97400	0
203	20240112	182100	155371034000	97400	97400	97400	97400	0
204	20240112	182000	155371034000	97400	97400	97400	97400	0
205	20240112	181900	155371034000	97400	97400	97400	97400	0
206	20240112	181800	155371034000	97400	97400	97400	97400	0
207	20240112	181700	155371034000	97400	97400	97400	97400	0
208	20240112	181600	155371034000	97400	97400	97400	97400	0
209	20240112	181500	155371034000	97400	97400	97400	97400	0
210	20240112	181400	155371034000	97400	97400	97400	97400	0
211	20240112	181300	155371034000	97400	97400	97400	97400	0
212	20240112	181200	155371034000	97400	97400	97400	97400	21012
213	20240112	181100	155371034000	97400	97400	97400	97400	0
214	20240112	181000	155371034000	97400	97400	97400	97400	0
215	20240112	180900	155371034000	97400	97400	97400	97400	0
216	20240112	180800	155371034000	97400	97400	97400	97400	0
217	20240112	180700	155371034000	97400	97400	97400	97400	0
218	20240112	180600	155371034000	97400	97400	97400	97400	0
219	20240112	180500	155371034000	97400	97400	97400	97400	0
220	20240112	180400	155371034000	97400	97400	97400	97400	0
221	20240112	180300	155371034000	97400	97400	97400	97400	0
222	20240112	180200	155371034000	97400	97400	97400	97400	0
223	20240112	180100	155371034000	97400	97400	97400	97400	0
224	20240112	180000	155371034000	97400	97400	97400	97400	0
225	20240112	175900	155371034000	97400	97400	97400	97400	0
226	20240112	175800	155371034000	97400	97400	97400	97400	0
227	20240112	175700	155371034000	97400	97400	97400	97400	0
228	20240112	175600	155371034000	97400	97400	97400	97400	0
229	20240112	175500	155371034000	97400	97400	97400	97400	0
230	20240112	175400	155371034000	97400	97400	97400	97400	0
231	20240112	175300	155371034000	97400	97400	97400	97400	0
232	20240112	175200	155371034000	97400	97400	97400	97400	0
233	20240112	175100	155371034000	97400	97400	97400	97400	0
234	20240112	175000	155371034000	97400	97400	97400	97400	0
235	20240112	174900	155371034000	97400	97400	97400	97400	0
236	20240112	174800	155371034000	97400	97400	97400	97400	0
237	20240112	174700	155371034000	97400	97400	97400	97400	0
238	20240112	174600	155371034000	97400	97400	97400	97400	0
239	20240112	174500	155371034000	97400	97400	97400	97400	0
240	20240112	174400	155371034000	97400	97400	97400	97400	0
241	20240112	174300	155371034000	97400	97400	97400	97400	0
242	20240112	174200	155371034000	97400	97400	97400	97400	21012
243	20240112	174100	155371034000	97400	97400	97400	97400	0
244	20240112	174000	155371034000	97400	97400	97400	97400	0
245	20240112	173900	155371034000	97400	97400	97400	97400	0
246	20240112	173800	155371034000	97400	97400	97400	97400	0
247	20240112	173700	155371034000	97400	97400	97400	97400	0
248	20240112	173600	155371034000	97400	97400	97400	97400	0
249	20240112	173500	155371034000	97400	97400	97400	97400	0
250	20240112	173400	155371034000	97400	97400	97400	97400	0
251	20240112	173300	155371034000	97400	97400	97400	97400	0
252	20240112	173200	155371034000	97400	97400	97400	97400	0
253	20240112	173100	155371034000	97400	97400	97400	97400	0
254	20240112	173000	155371034000	97400	97400	97400	97400	0
255	20240112	172900	155371034000	97400	97400	97400	97400	0
256	20240112	172800	155371034000	97400	97400	97400	97400	0
257	20240112	172700	155371034000	97400	97400	97400	97400	0
258	20240112	172600	155371034000	97400	97400	97400	97400	0
259	20240112	172500	155371034000	97400	97400	97400	97400	0
260	20240112	172400	155371034000	97400	97400	97400	97400	0
261	20240112	172300	155371034000	97400	97400	97400	97400	0
262	20240112	172200	155371034000	97400	97400	97400	97400	0
263	20240112	172100	155371034000	97400	97400	97400	97400	0
264	20240112	172000	155371034000	97400	97400	97400	97400	0
265	20240112	171900	155371034000	97400	97400	97400	97400	0
266	20240112	171800	155371034000	97400	97400	97400	97400	0
267	20240112	171700	155371034000	97400	97400	97400	97400	0
268	20240112	171600	155371034000	97400	97400	97400	97400	0
269	20240112	171500	155371034000	97400	97400	97400	97400	0
270	20240112	171400	155371034000	97400	97400	97400	97400	0
271	20240112	171300	155371034000	97400	97400	97400	97400	0
272	20240112	171200	155371034000	97400	97400	97400	97400	21012
273	20240112	171100	155371034000	97400	97400	97400	97400	0
274	20240112	171000	155371034000	97400	97400	97400	97400	0
275	20240112	170900	155371034000	97400	97400	97400	97400	0
276	20240112	170800	155371034000	97400	97400	97400	97400	0
277	20240112	170700	155371034000	97400	97400	97400	97400	0
278	20240112	170600	155371034000	97400	97400	97400	97400	0
279	20240112	170500	155371034000	97400	97400	97400	97400	0
280	20240112	170400	155371034000	97400	97400	97400	97400	0
281	20240112	170300	155371034000	97400	97400	97400	97400	0
282	20240112	170200	155371034000	97400	97400	97400	97400	0
283	20240112	170100	155371034000	97400	97400	97400	97400	0
284	20240112	170000	155371034000	97400	97400	97400	97400	0
285	20240112	165900	155371034000	97400	97400	97400	97400	0
286	20240112	165800	155371034000	97400	97400	97400	97400	0
287	20240112	165700	155371034000	97400	97400	97400	97400	0
288	20240112	165600	155371034000	97400	97400	97400	97400	0
289	20240112	165500	155371034000	97400	97400	97400	97400	0
290	20240112	165400	155371034000	97400	97400	97400	97400	0
291	20240112	165300	155371034000	97400	97400	97400	97400	0
292	20240112	165200	155371034000	97400	97400	97400	97400	0
293	20240112	165100	155371034000	97400	97400	97400	97400	0
294	20240112	165000	155371034000	97400	97400	97400	97400	0
295	20240112	164900	155371034000	97400	97400	97400	97400	0
296	20240112	164800	155371034000	97400	97400	97400	97400	0
297	20240112	164700	155371034000	97400	97400	97400	97400	0
298	20240112	164600	155371034000	97400	97400	97400	97400	0
299	20240112	164500	155371034000	97400	97400	97400	97400	0
300	20240112	164400	155371034000	97400	97400	97400	97400	0
301	20240112	164300	155371034000	97400	97400	97400	97400	0
302	20240112	164200	155371034000	97400	97400	97400	97400	21012
303	20240112	164100	155371034000	97400	97400	97400	97400	0
304	20240112	164000	155371034000	97400	97400	97400	97400	0
305	20240112	163900	155371034000	97400	97400	97400	97400	0
306	20240112	163800	155371034000	97400	97400	97400	97400	0
307	20240112	163700	155371034000	97400	97400	97400	97400	0
308	20240112	163600	155371034000	97400	97400	97400	97400	0
309	20240112	163500	155371034000	97400	97400	97400	97400	0
310	20240112	163400	155371034000	97400	97400	97400	97400	0
311	20240112	163300	155371034000	97400	97400	97400	97400	0
312	20240112	163200	155371034000	97400	97400	97400	97400	0
313	20240112	163100	155371034000	97400	97400	97400	97400	0
314	20240112	163000	155371034000	97400	97400	97400	97400	0
315	20240112	162900	155371034000	97400	97400	97400	97400	0
316	20240112	162800	155371034000	97400	97400	97400	97400	0
317	20240112	162700	155371034000	97400	97400	97400	97400	0
318	20240112	162600	155371034000	97400	97400	97400	97400	0
319	20240112	162500	155371034000	97400	97400	97400	97400	0
320	20240112	162400	155371034000	97400	97400	97400	97400	0
321	20240112	162300	155371034000	97400	97400	97400	97400	0
322	20240112	162200	155371034000	97400	97400	97400	97400	0
323	20240112	162100	155371034000	97400	97400	97400	97400	0
324	20240112	162000	155371034000	97400	97400	97400	97400	0
325	20240112	161900	155371034000	97400	97400	97400	97400	0
326	20240112	161800	155371034000	97400	97400	97400	97400	0
327	20240112	161700	155371034000	97400	97400	97400	97400	0
328	20240112	161600	155371034000	97400	97400	97400	97400	0
329	20240112	161500	155371034000	97400	97400	97400	97400	0
330	20240112	161400	155371034000	97400	97400	97400	97400	0
331	20240112	161300	155371034000	97400	97400	97400	97400	0
332	20240112	161200	155371034000	97400	97400	97400	97400	21012
333	20240112	161100	155371034000	97400	97400	97400	97400	0
334	20240112	161000	155371034000	97400	97400	97400	97400	0
335	20240112	160900	155371034000	97400	97400	97400	97400	0
336	20240112	160800	155371034000	97400	97400	97400	97400	0
337	20240112	160700	155371034000	97400	97400	97400	97400	0
338	20240112	160600	155371034000	97400	97400	97400	97400	0
339	20240112	160500	155371034000	97400	97400	97400	97400	0
340	20240112	160400	155371034000	97400	97400	97400	97400	0
341	20240112	160300	155371034000	97400	97400	97400	97400	0
342	20240112	160200	155371034000	97400	97400	97400	97400	0
343	20240112	160100	155371034000	97400	97400	97400	97400	0
344	20240112	160000	155371034000	97400	97400	97400	97400	0
345	20240112	155900	155371034000	97400	97400	97400	97400	0
346	20240112	155800	155371034000	97400	97400	97400	97400	0
347	20240112	155700	155371034000	97400	97400	97400	97400	0
348	20240112	155600	155371034000	97400	97400	97400	97400	0
349	20240112	155500	155371034000	97400	97400	97400	97400	0
350	20240112	155400	155371034000	97400	97400	97400	97400	0
351	20240112	155300	155371034000	97400	97400	97400	97400	0
352	20240112	155200	155371034000	97400	97400	97400	97400	0
353	20240112	155100	155371034000	97400	97400	97400	97400	0
354	20240112	155000	155371034000	97400	97400	97400	97400	0
355	20240112	154900	155371034000	97400	97400	97400	97400	0
356	20240112	154800	155371034000	97400	97400	97400	97400	0
357	20240112	154700	155371034000	97400	97400	97400	97400	0
358	20240112	154600	155371034000	97400	97400	97400	97400	0
359	20240112	154500	155371034000	97400	97400	97400	97400	0
360	20240112	154400	155371034000	97400	97400	97400	97400	0
361	20240112	154300	155371034000	97400	97400	97400	97400	0
362	20240112	154200	155371034000	97400	97400	97400	97400	21012
363	20240112	154100	155371034000	97400	97400	97400	97400	0
364	20240112	154000	155371034000	97400	97400	97400	97400	0
365	20240112	153900	155371034000	97400	97400	97400	97400	0
366	20240112	153800	155371034000	97400	97400	97400	97400	0
367	20240112	153700	155371034000	97400	97400	97400	97400	0
368	20240112	153600	155371034000	97400	97400	97400	97400	0
369	20240112	153500	155371034000	97400	97400	97400	97400	0
370	20240112	153400	155371034000	97400	97400	97400	97400	0
371	20240112	153300	155371034000	97400	97400	97400	97400	0
372	20240112	153200	155371034000	97400	97400	97400	97400	0
373	20240112	153100	155371034000	97400	97400	97400	97400	0
374	20240112	153000	155371034000	97400	97400	97400	97400	21012
375	20240112	152900	153324465200	97300	97300	97300	97300	0
376	20240112	152800	153324465200	97300	97300	97300	97300	0
377	20240112	152700	153324465200	97300	97300	97300	97300	0
378	20240112	152600	153324465200	97300	97300	97300	97300	0
379	20240112	152500	153324465200	97300	97300	97300	97300	0
380	20240112	152400	153324465200	97300	97300	97300	97300	0
381	20240112	152300	153324465200	97300	97300	97300	97300	0
382	20240112	152200	153324465200	97300	97300	97300	97300	0
383	20240112	152100	153324465200	97300	97300	97300	97300	0
384	20240112	152000	153324465200	97300	97300	97300	97300	0
385	20240112	151900	153324465200	97300	97300	97400	97200	6597
386	20240112	151800	152682661100	97300	97400	97500	97300	11360
387	20240112	151700	151576682100	97500	97600	97600	97500	4325
388	20240112	151600	151154919700	97600	97500	97600	97500	3990
389	20240112	151500	150765741200	97500	97500	97600	97500	2727
390	20240112	151400	150499688000	97600	97500	97600	97500	2136
391	20240112	151300	150291322900	97600	97500	97600	97400	5888
392	20240112	151200	149717443500	97500	97500	97500	97400	1256
393	20240112	151100	149595085000	97500	97300	97500	97300	4752
394	20240112	151000	149132231100	97400	97400	97400	97300	3808
395	20240112	150900	148761685800	97400	97400	97400	97300	1479
396	20240112	150800	148617736000	97400	97400	97400	97300	1349
397	20240112	150700	148486397200	97400	97400	97500	97400	1889
398	20240112	150600	148302386400	97400	97400	97500	97400	1005
399	20240112	150500	148204487500	97400	97600	97600	97400	1520
400	20240112	150400	148056312600	97500	97500	97600	97500	1718
401	20240112	150300	147888753300	97500	97500	97600	97500	940
402	20240112	150200	147797088900	97600	97500	97600	97500	1231
403	20240112	150100	147677054700	97500	97600	97700	97500	737
404	20240112	150000	147605168200	97700	97700	97700	97600	1068
405	20240112	145900	147500911200	97600	97600	97700	97600	892
406	20240112	145800	147413838200	97700	97600	97700	97600	1102
407	20240112	145700	147306268500	97600	97800	97900	97600	1603
408	20240112	145600	147149644300	97800	98000	98000	97800	2192
409	20240112	145500	146935020500	97900	97900	98000	97800	3835
410	20240112	145400	146559451400	97700	97400	98000	97400	9490
411	20240112	145300	145633196600	97500	97300	97500	97300	4498
412	20240112	145200	145195112900	97400	97300	97400	97300	1545
413	20240112	145100	145044738100	97300	97300	97400	97300	751
414	20240112	145000	144971651500	97300	97300	97400	97300	1607
415	20240112	144900	144815251900	97300	97300	97400	97300	1048
416	20240112	144800	144713228500	97300	97400	97500	97300	2339
417	20240112	144700	144485411100	97400	97400	97400	97300	1155
418	20240112	144600	144372952100	97300	97400	97500	97300	1834
419	20240112	144500	144194385600	97400	97300	97400	97300	2677
420	20240112	144400	143933785100	97300	97300	97500	97300	1376
421	20240112	144300	143799797600	97400	97500	97500	97300	1458
422	20240112	144200	143657764400	97400	97500	97500	97300	909
423	20240112	144100	143569217600	97400	97400	97500	97400	601
424	20240112	144000	143510662800	97400	97400	97500	97300	2125
425	20240112	143900	143303688900	97400	97300	97400	97300	2705
426	20240112	143800	143040253800	97300	97400	97400	97300	575
427	20240112	143700	142984270200	97400	97400	97400	97300	866
428	20240112	143600	142899979100	97300	97500	97500	97300	2089
429	20240112	143500	142696533000	97500	97500	97500	97400	1011
430	20240112	143400	142598011100	97500	97500	97500	97400	990
431	20240112	143300	142501514000	97500	97500	97500	97400	1534
432	20240112	143200	142352073300	97500	97500	97500	97400	595
433	20240112	143100	142294080000	97400	97400	97500	97400	632
434	20240112	143000	142232471800	97500	97300	97500	97300	1111
435	20240112	142900	142124219400	97300	97300	97400	97200	490
436	20240112	142800	142076542500	97300	97300	97400	97200	3104
437	20240112	142700	141774484200	97300	97300	97300	97200	1048
438	20240112	142600	141672544200	97300	97200	97400	97100	3417
439	20240112	142500	141340371200	97100	97100	97200	97100	702
440	20240112	142400	141272193800	97100	97200	97200	97100	1387
441	20240112	142300	141137510300	97100	97000	97200	97000	2070
442	20240112	142200	140936519400	97100	97100	97200	97000	2695
443	20240112	142100	140674908700	97100	97200	97200	97100	1262
444	20240112	142000	140552320200	97200	97100	97200	97100	1705
445	20240112	141900	140386748200	97100	97100	97200	97100	4680
446	20240112	141800	139932279300	97100	97200	97200	97100	1331
447	20240112	141700	139803030800	97200	97200	97200	97100	4609
448	20240112	141600	139355238100	97200	97200	97300	97200	8245
449	20240112	141500	138553450600	97200	97200	97300	97200	1742
450	20240112	141400	138384110100	97300	97300	97300	97200	2017
451	20240112	141300	138187931100	97400	97300	97400	97300	6726
452	20240112	141200	137533487500	97300	97400	97400	97300	904
453	20240112	141100	137445495300	97400	97300	97400	97300	1933
454	20240112	141000	137257373400	97300	97400	97400	97300	1184
455	20240112	140900	137142145700	97300	97300	97400	97300	465
456	20240112	140800	137096886000	97300	97400	97400	97300	600
457	20240112	140700	137038460500	97400	97300	97400	97300	735
458	20240112	140600	136966906000	97400	97400	97400	97300	1108
459	20240112	140500	136859027500	97400	97300	97400	97300	1650
460	20240112	140400	136698422300	97300	97400	97500	97300	2068
461	20240112	140300	136497008700	97400	97400	97500	97400	993
462	20240112	140200	136400288800	97400	97400	97500	97400	679
463	20240112	140100	136334149200	97400	97500	97500	97400	880
464	20240112	140000	136248426700	97500	97400	97500	97400	831
465	20240112	135900	136167460000	97500	97500	97500	97400	522
466	20240112	135800	136116603600	97500	97500	97500	97400	425
467	20240112	135700	136075201500	97500	97500	97500	97400	830
468	20240112	135600	135994331900	97500	97500	97500	97400	258
469	20240112	135500	135969190600	97400	97500	97500	97400	2098
470	20240112	135400	135764687200	97400	97500	97500	97400	894
471	20240112	135300	135677542800	97500	97500	97600	97400	1690
472	20240112	135200	135512767800	97500	97600	97600	97500	574
473	20240112	135100	135456798000	97500	97500	97600	97500	634
474	20240112	135000	135394966500	97500	97500	97600	97400	1627
475	20240112	134900	135236342000	97500	97400	97600	97400	921
476	20240112	134800	135146550800	97400	97500	97600	97400	1196
477	20240112	134700	135029962100	97400	97400	97500	97400	1748
478	20240112	134600	134859566100	97400	97300	97500	97300	2297
479	20240112	134500	134635869200	97400	97400	97400	97300	1004
480	20240112	134400	134538142900	97400	97400	97400	97300	936
481	20240112	134300	134447046800	97300	97400	97400	97300	1039
482	20240112	134200	134345880500	97400	97400	97400	97300	1907
483	20240112	134100	134160182600	97400	97600	97600	97400	1845
484	20240112	134000	133980295700	97500	97500	97600	97500	561
485	20240112	133900	133925574100	97600	97600	97600	97500	1153
486	20240112	133800	133813138800	97500	97500	97600	97400	1871
487	20240112	133700	133630737700	97500	97300	97500	97300	2455
488	20240112	133600	133391677400	97400	97300	97400	97300	2165
489	20240112	133500	133180994200	97300	97400	97400	97300	3072
490	20240112	133400	132881796600	97400	97400	97500	97400	1837
491	20240112	133300	132702854200	97400	97500	97600	97400	2760
492	20240112	133200	132433824300	97500	97500	97600	97500	1498
493	20240112	133100	132287766900	97600	97600	97600	97500	1303
494	20240112	133000	132160706100	97500	97500	97600	97500	602
495	20240112	132900	132101999500	97500	97500	97600	97500	549
496	20240112	132800	132048460500	97600	97500	97700	97500	850
497	20240112	132700	131965527700	97600	97600	97700	97500	2530
498	20240112	132600	131718613800	97600	97600	97700	97500	2434
499	20240112	132500	131481144100	97700	97600	97700	97600	611
500	20240112	132400	131421494400	97700	97700	97700	97600	921
501	20240112	132300	131331539000	97700	97600	97700	97600	1822
502	20240112	132200	131153648900	97700	97700	97700	97600	718
503	20240112	132100	131083558700	97700	97800	97800	97600	1475
504	20240112	132000	130939430300	97700	97700	97800	97700	623
505	20240112	131900	130878552700	97700	97600	97800	97600	652
506	20240112	131800	130814859100	97700	97600	97700	97500	1149
507	20240112	131700	130702692300	97600	98000	98100	97600	7287
508	20240112	131600	129990277100	98000	98100	98100	98000	2423
509	20240112	131500	129752667600	98100	98100	98200	98000	1192
510	20240112	131400	129635776700	98100	98200	98300	98000	1232
511	20240112	131300	129514895900	98300	98400	98400	98200	2698
512	20240112	131200	129249624300	98400	98500	98600	98300	2942
513	20240112	131100	128959893200	98500	98700	98700	98300	3460
514	20240112	131000	128618908500	98600	98300	98700	98300	9462
515	20240112	130900	127686533700	98300	98100	98300	98100	2295
516	20240112	130800	127461085800	98200	98000	98200	97900	1546
517	20240112	130700	127309481200	98000	98100	98100	97900	1385
518	20240112	130600	127173760700	98100	97800	98100	97700	4467
519	20240112	130500	126736551200	97800	97700	97800	97700	455
520	20240112	130400	126692093200	97800	97800	97800	97700	848
521	20240112	130300	126609231300	97800	97700	97800	97700	357
522	20240112	130200	126574336200	97700	97700	97800	97700	505
523	20240112	130100	126524969900	97800	97800	97800	97700	820
524	20240112	130000	126444826800	97800	97800	97800	97700	692
525	20240112	125900	126377169200	97700	97800	97800	97700	532
526	20240112	125800	126325173400	97700	97700	97800	97700	594
527	20240112	125700	126267099400	97800	97700	97800	97700	832
528	20240112	125600	126185775200	97700	97800	97900	97700	1546
529	20240112	125500	126034672600	97800	97900	97900	97800	940
530	20240112	125400	125942736300	97900	98100	98100	97800	735
531	20240112	125300	125870725100	98100	98200	98200	98000	548
532	20240112	125200	125816959100	98200	98200	98300	98100	2172
533	20240112	125100	125603673600	98200	97900	98200	97800	3162
534	20240112	125000	125293817100	97900	97800	97900	97700	697
535	20240112	124900	125225680400	97800	97600	97800	97600	4325
536	20240112	124800	124803104100	97600	97700	97700	97600	389
537	20240112	124700	124765128500	97600	97600	97700	97600	612
538	20240112	124600	124705386200	97700	97600	97700	97500	973
539	20240112	124500	124610422400	97600	97600	97600	97500	2505
540	20240112	124400	124366147500	97500	97700	97700	97500	3893
541	20240112	124300	123986245500	97700	97600	97700	97600	1398
542	20240112	124200	123849698900	97600	97700	97700	97600	314
543	20240112	124100	123819035800	97600	97600	97700	97500	562
544	20240112	124000	123764166700	97600	97600	97600	97500	3882
545	20240112	123900	123385625600	97600	97600	97700	97500	1696
546	20240112	123800	123220101000	97600	97600	97700	97500	2400
547	20240112	123700	122985895100	97600	97600	97600	97500	622
548	20240112	123600	122925214500	97600	97600	97600	97500	3453
549	20240112	123500	122588498700	97600	97600	97700	97500	8268
550	20240112	123400	121781547800	97600	97700	97700	97600	712
551	20240112	123300	121712026800	97600	97700	97700	97600	981
552	20240112	123200	121616242500	97700	97700	97700	97600	1319
553	20240112	123100	121487476000	97700	97800	97900	97600	6250
554	20240112	123000	120876644700	97800	97800	97900	97800	1342
555	20240112	122900	120745387900	97800	97900	97900	97800	232
556	20240112	122800	120722685300	97900	97800	97900	97700	1400
557	20240112	122700	120585760300	97800	97800	97800	97700	806
558	20240112	122600	120506960400	97800	97800	97800	97700	896
559	20240112	122500	120419405500	97800	97900	97900	97700	1126
560	20240112	122400	120309309000	97800	97800	97900	97700	3588
561	20240112	122300	119958404700	97900	97800	97900	97800	754
562	20240112	122200	119884646600	97900	97900	97900	97800	1306
563	20240112	122100	119756883000	97900	98000	98000	97800	3131
564	20240112	122000	119450407500	98000	98000	98100	97900	8094
565	20240112	121900	118657187600	98000	98000	98100	98000	1033
566	20240112	121800	118555875900	98100	98000	98100	98000	1220
567	20240112	121700	118436263300	98100	98000	98100	98000	1049
568	20240112	121600	118333444800	98000	98000	98100	98000	581
569	20240112	121500	118276502300	98000	98000	98100	98000	878
570	20240112	121400	118190452000	98100	98100	98100	98000	334
571	20240112	121300	118157694300	98100	98100	98100	98000	943
572	20240112	121200	118065227100	98000	98100	98100	98000	610
573	20240112	121100	118005401000	98100	98100	98200	98000	1628
574	20240112	121000	117845691300	98200	98100	98200	98100	1621
575	20240112	120900	117686668000	98100	98100	98200	98100	449
576	20240112	120800	117642583200	98100	98100	98200	98100	490
577	20240112	120700	117594512300	98100	98200	98200	98100	487
578	20240112	120600	117546734400	98100	98100	98200	98100	628
579	20240112	120500	117485126100	98100	98100	98200	98000	1169
580	20240112	120400	117370460100	98100	98200	98200	98000	743
581	20240112	120300	117297571200	98100	98200	98200	98000	1807
582	20240112	120200	117120305000	98100	98100	98200	98100	738
583	20240112	120100	117047901200	98100	98200	98200	98100	471
584	20240112	120000	117001690100	98100	98200	98200	98100	403
585	20240112	115900	116962123900	98100	98200	98200	98100	748
586	20240112	115800	116888674300	98200	98200	98200	98100	472
587	20240112	115700	116842360900	98100	98100	98200	98100	286
588	20240112	115600	116814289800	98100	98100	98200	98100	594
589	20240112	115500	116756007800	98100	98100	98100	98000	1416
590	20240112	115400	116617130400	98100	98100	98100	98000	920
591	20240112	115300	116526908200	98100	98100	98100	98000	499
592	20240112	115200	116477975000	98000	98100	98100	98000	1990
593	20240112	115100	116282834900	98100	98100	98200	98100	829
594	20240112	115000	116201508100	98100	98200	98200	98000	3823
595	20240112	114900	115826443100	98200	98300	98400	98200	2222
596	20240112	114800	115608201500	98300	98300	98400	98300	1090
597	20240112	114700	115501036700	98300	98400	98400	98300	545
598	20240112	114600	115447453400	98300	98300	98400	98300	379
599	20240112	114500	115410189300	98300	98300	98400	98300	293
600	20240112	114400	115381375000	98400	98300	98400	98300	557
601	20240112	114300	115326604100	98300	98400	98400	98300	773
602	20240112	114200	115250599400	98400	98400	98400	98300	297
603	20240112	114100	115221389700	98300	98300	98400	98300	534
604	20240112	114000	115168860100	98400	98400	98400	98300	1706
605	20240112	113900	115001028300	98400	98500	98500	98400	1844
606	20240112	113800	114819509600	98500	98500	98500	98400	621
607	20240112	113700	114758356600	98500	98500	98500	98400	365
608	20240112	113600	114722416800	98500	98400	98600	98300	1869
609	20240112	113500	114538378600	98300	98400	98400	98300	873
610	20240112	113400	114452513400	98300	98400	98400	98300	130
611	20240112	113300	114439730200	98400	98300	98400	98300	1073
612	20240112	113200	114334240200	98300	98300	98400	98300	443
613	20240112	113100	114290688800	98400	98400	98400	98300	266
614	20240112	113000	114264532200	98400	98300	98500	98200	822
615	20240112	112900	114183688300	98300	98300	98300	98200	662
616	20240112	112800	114118621500	98200	98300	98300	98200	420
617	20240112	112700	114077361600	98300	98200	98300	98200	710
618	20240112	112600	114007627100	98200	98200	98400	98200	568
619	20240112	112500	113951809100	98300	98200	98300	98100	901
620	20240112	112400	113863370700	98100	98500	98500	98100	4387
621	20240112	112300	113432414800	98500	98500	98500	98400	1067
622	20240112	112200	113327364500	98500	98500	98700	98500	2187
623	20240112	112100	113111811500	98500	98500	98700	98400	1739
624	20240112	112000	112940455200	98500	98400	98500	98300	609
625	20240112	111900	112880527500	98400	98400	98500	98300	973
626	20240112	111800	112784788800	98300	98300	98400	98200	1041
627	20240112	111700	112682472100	98200	98300	98300	98200	488
628	20240112	111600	112634521000	98300	98300	98300	98200	1313
629	20240112	111500	112505456300	98300	98200	98300	98200	305
630	20240112	111400	112475488300	98200	98300	98300	98200	905
631	20240112	111300	112386602000	98300	98400	98400	98200	1814
632	20240112	111200	112208356200	98300	98200	98400	98200	457
633	20240112	111100	112163422900	98200	98200	98300	98100	922
634	20240112	111000	112072888200	98200	98400	98400	98100	3695
635	20240112	110900	111709987000	98500	98500	98500	98400	647
636	20240112	110800	111646299100	98500	98300	98500	98300	921
637	20240112	110700	111555665000	98300	98400	98400	98100	3248
638	20240112	110600	111236670700	98300	98700	98800	98300	6901
639	20240112	110500	110556580100	98700	98600	98700	98600	709
640	20240112	110400	110486633300	98600	98700	98800	98500	3856
641	20240112	110300	110106454500	98700	98800	98800	98600	1070
642	20240112	110200	110000848100	98700	98800	98900	98500	4118
643	20240112	110100	109594495100	98800	99200	99200	98800	3670
644	20240112	110000	109231111900	99100	99100	99200	99100	1316
645	20240112	105900	109100685800	99200	99400	99400	99100	2767
646	20240112	105800	108825983100	99400	99800	99800	99300	5851
647	20240112	105700	108243764700	99800	99600	99900	99600	12318
648	20240112	105600	107014707900	99600	99400	99700	99300	5483
649	20240112	105500	106469247600	99300	99100	99300	99100	2598
650	20240112	105400	106211453200	99200	99100	99200	99100	417
651	20240112	105300	106170114200	99100	99000	99200	98900	8303
652	20240112	105200	105347590500	99000	99000	99100	99000	1145
653	20240112	105100	105234212600	99100	99000	99100	99000	1288
654	20240112	105000	105106634100	99000	99200	99200	99000	4631
655	20240112	104900	104647729800	99200	99100	99200	99000	1611
656	20240112	104800	104488032200	99100	98900	99200	98900	3012
657	20240112	104700	104189738700	99000	99100	99300	98900	5279
658	20240112	104600	103666439200	99100	98700	99100	98700	5964
659	20240112	104500	103076267800	98700	98600	98900	98600	5421
660	20240112	104400	102540956100	98600	98600	98700	98500	1917
661	20240112	104300	102351919400	98700	98600	98700	98500	3043
662	20240112	104200	102051813500	98600	98600	98700	98500	2827
663	20240112	104100	101773036400	98600	98600	98800	98600	7993
664	20240112	104000	100984495000	98600	98300	98700	98300	6376
665	20240112	103900	100356517500	98300	98200	98300	98100	2431
666	20240112	103800	100117671700	98200	98000	98200	97900	3356
667	20240112	103700	99788655500	98000	98000	98000	97900	674
668	20240112	103600	99722616400	97900	97900	98000	97800	1025
669	20240112	103500	99622269600	97800	97700	97900	97700	808
670	20240112	103400	99543253100	97700	97700	97800	97600	1166
671	20240112	103300	99429337900	97600	97700	97700	97600	1449
672	20240112	103200	99287822400	97700	97600	97700	97600	801
673	20240112	103100	99209606300	97700	97900	97900	97600	3253
674	20240112	103000	98891719500	97900	97900	98000	97800	1412
675	20240112	102900	98753532200	97900	97800	97900	97800	803
676	20240112	102800	98674961900	97800	97900	97900	97700	1413
677	20240112	102700	98536764400	97900	98100	98100	97900	2379
678	20240112	102600	98303621000	98100	98100	98100	98000	2553
679	20240112	102500	98053305300	98100	97400	98200	97400	13158
680	20240112	102400	96766600000	97400	97500	97600	97400	2903
681	20240112	102300	96483556100	97500	97300	97600	97300	5028
682	20240112	102200	95993633000	97400	97400	97400	97300	2208
683	20240112	102100	95778689400	97300	97500	97500	97300	2551
684	20240112	102000	95530194400	97500	97700	97700	97400	2380
685	20240112	101900	95298005400	97600	97400	97700	97400	3006
686	20240112	101800	95004824300	97400	97500	97500	97400	3033
687	20240112	101700	94709330800	97400	97300	97500	97300	3471
688	20240112	101600	94371319400	97300	97500	97600	97100	17628
689	20240112	101500	92655628900	97600	97600	97600	97500	3898
690	20240112	101400	92275428000	97500	97700	97700	97500	5821
691	20240112	101300	91707259000	97700	97900	97900	97600	7135
692	20240112	101200	91009724100	97900	98000	98000	97800	2055
693	20240112	101100	90808553200	98000	98100	98200	97900	3102
694	20240112	101000	90504495800	98100	98100	98200	98000	2534
695	20240112	100900	90255828800	98200	98100	98200	98000	2659
696	20240112	100800	89994906100	98100	97900	98100	97900	4969
697	20240112	100700	89508106200	97900	97900	98000	97800	2409
698	20240112	100600	89272298200	97900	98000	98000	97900	1514
699	20240112	100500	89124072300	97900	97800	98000	97800	2411
700	20240112	100400	88888101600	97900	98200	98300	97800	6550
701	20240112	100300	88245931000	98200	98300	98300	98000	2294
702	20240112	100200	88020791600	98200	98300	98500	98100	5079
703	20240112	100100	87521348900	98200	98000	98300	97900	2857
704	20240112	100000	87241112400	97900	97900	98000	97900	1974
705	20240112	095900	87047782300	97900	98000	98000	97900	2591
706	20240112	095800	86794037400	97900	97800	98200	97700	11335
707	20240112	095700	85684055000	97800	97800	98000	97800	4084
708	20240112	095600	85284521300	97900	97800	97900	97600	8255
709	20240112	095500	84477441300	97700	97900	98000	97700	5870
710	20240112	095400	83903472500	97900	98300	98300	97900	7704
711	20240112	095300	83147642200	98200	98300	98300	98200	1200
712	20240112	095200	83029737600	98300	98300	98400	98200	1531
713	20240112	095100	82879255500	98300	98300	98400	98200	2741
714	20240112	095000	82609901500	98200	98400	98400	98200	2452
715	20240112	094900	82368844100	98400	98200	98500	98100	5125
716	20240112	094800	81865363800	98100	98100	98200	98000	3454
717	20240112	094700	81526513300	98200	97900	98200	97600	11849
718	20240112	094600	80366250800	97900	98100	98200	97500	26616
719	20240112	094500	77761568600	98200	98400	98400	98100	6286
720	20240112	094400	77143836900	98400	98400	98500	98300	4886
721	20240112	094300	76663115900	98400	98400	98500	98300	6610
722	20240112	094200	76012838200	98400	98700	98800	98400	6534
723	20240112	094100	75368798200	98700	99000	99000	98600	8682
724	20240112	094000	74510958000	99000	98600	99000	98600	3140
725	20240112	093900	74200841700	98700	98500	98700	98300	9274
726	20240112	093800	73287291900	98400	98500	98600	98400	6480
727	20240112	093700	72649461900	98500	98400	98500	98200	10538
728	20240112	093600	71612708000	98400	98700	98700	98200	13654
729	20240112	093500	70268746300	98600	98700	98900	98400	17934
730	20240112	093400	68500384700	98600	99200	99200	98500	24444
731	20240112	093300	66083501800	99200	99300	99300	99100	6626
732	20240112	093200	65426093000	99300	99400	99400	99200	4492
733	20240112	093100	64979899200	99300	99300	99400	99200	3581
734	20240112	093000	64624319300	99400	99500	99500	99300	5648
735	20240112	092900	64062898200	99500	99700	99700	99500	3654
736	20240112	092800	63699072300	99700	99900	100000	99600	6746
737	20240112	092700	63025477200	99900	99400	100000	99400	10499
738	20240112	092600	61978111400	99500	99100	99700	99000	11409
739	20240112	092500	60845436100	99100	99600	99600	99100	11318
740	20240112	092400	59721383700	99600	99800	99900	99500	9165
741	20240112	092300	58807268100	99900	100000	100000	99700	15561
742	20240112	092200	57252970100	100000	99900	100000	99800	4300
743	20240112	092100	56823274300	99900	100200	100200	99800	7455
744	20240112	092000	56077969800	100100	100100	100300	100100	5908
745	20240112	091900	55486199600	100200	100400	100500	100100	12322
746	20240112	091800	54251343300	100400	99800	100500	99700	35232
747	20240112	091700	50722524200	99700	99800	100000	99700	7525
748	20240112	091600	49970963400	99800	99300	99800	99200	10558
749	20240112	091500	48922662700	99200	99900	99900	99100	14391
750	20240112	091400	47491232600	99900	99900	100200	99800	19262
751	20240112	091300	45564860300	99900	100000	100000	99700	14576
752	20240112	091200	44109260000	100000	99800	100100	99800	17176
753	20240112	091100	42391572300	100000	99700	100000	99200	20619
754	20240112	091000	40339207200	99800	100000	100100	99700	13502
755	20240112	090900	38990395000	100100	100400	100500	100000	13430
756	20240112	090800	37644592500	100400	100400	100500	99900	32468
757	20240112	090700	34390353900	100400	100000	100400	99900	18240
758	20240112	090600	32564298800	99900	99700	100200	99700	24845
759	20240112	090500	30080110000	99700	100600	100700	99400	44679
760	20240112	090400	25613423700	100600	99700	101200	99700	86863
761	20240112	090300	16874153900	99700	99700	100100	99600	64379
762	20240112	090200	10443721700	99700	98900	99800	98800	42023
763	20240112	090100	6267454400	98800	97500	99000	97300	32948
764	20240112	090000	3035396800	97500	96300	97500	96200	31018