KissMeData/425420/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	214800	1215393000	27150	27150	27150	27150	408
3	20240716	214700	1215393000	27150	27150	27150	27150	0
4	20240716	214600	1215393000	27150	27150	27150	27150	0
5	20240716	214500	1215393000	27150	27150	27150	27150	0
6	20240716	214400	1215393000	27150	27150	27150	27150	0
7	20240716	214300	1215393000	27150	27150	27150	27150	0
8	20240716	214200	1215393000	27150	27150	27150	27150	0
9	20240716	214100	1215393000	27150	27150	27150	27150	0
10	20240716	214000	1215393000	27150	27150	27150	27150	0
11	20240716	213900	1215393000	27150	27150	27150	27150	0
12	20240716	213800	1215393000	27150	27150	27150	27150	0
13	20240716	213700	1215393000	27150	27150	27150	27150	0
14	20240716	213600	1215393000	27150	27150	27150	27150	0
15	20240716	213500	1215393000	27150	27150	27150	27150	0
16	20240716	213400	1215393000	27150	27150	27150	27150	0
17	20240716	213300	1215393000	27150	27150	27150	27150	0
18	20240716	213200	1215393000	27150	27150	27150	27150	0
19	20240716	213100	1215393000	27150	27150	27150	27150	0
20	20240716	213000	1215393000	27150	27150	27150	27150	0
21	20240716	212900	1215393000	27150	27150	27150	27150	0
22	20240716	212800	1215393000	27150	27150	27150	27150	0
23	20240716	212700	1215393000	27150	27150	27150	27150	0
24	20240716	212600	1215393000	27150	27150	27150	27150	0
25	20240716	212500	1215393000	27150	27150	27150	27150	0
26	20240716	212400	1215393000	27150	27150	27150	27150	0
27	20240716	212300	1215393000	27150	27150	27150	27150	0
28	20240716	212200	1215393000	27150	27150	27150	27150	0
29	20240716	212100	1215393000	27150	27150	27150	27150	0
30	20240716	212000	1215393000	27150	27150	27150	27150	0
31	20240716	211900	1215393000	27150	27150	27150	27150	0
32	20240716	211800	1215393000	27150	27150	27150	27150	408
33	20240716	211700	1215393000	27150	27150	27150	27150	0
34	20240716	211600	1215393000	27150	27150	27150	27150	0
35	20240716	211500	1215393000	27150	27150	27150	27150	0
36	20240716	211400	1215393000	27150	27150	27150	27150	0
37	20240716	211300	1215393000	27150	27150	27150	27150	0
38	20240716	211200	1215393000	27150	27150	27150	27150	0
39	20240716	211100	1215393000	27150	27150	27150	27150	0
40	20240716	211000	1215393000	27150	27150	27150	27150	0
41	20240716	210900	1215393000	27150	27150	27150	27150	0
42	20240716	210800	1215393000	27150	27150	27150	27150	0
43	20240716	210700	1215393000	27150	27150	27150	27150	0
44	20240716	210600	1215393000	27150	27150	27150	27150	0
45	20240716	210500	1215393000	27150	27150	27150	27150	0
46	20240716	210400	1215393000	27150	27150	27150	27150	0
47	20240716	210300	1215393000	27150	27150	27150	27150	0
48	20240716	210200	1215393000	27150	27150	27150	27150	0
49	20240716	210100	1215393000	27150	27150	27150	27150	0
50	20240716	210000	1215393000	27150	27150	27150	27150	0
51	20240716	205900	1215393000	27150	27150	27150	27150	0
52	20240716	205800	1215393000	27150	27150	27150	27150	0
53	20240716	205700	1215393000	27150	27150	27150	27150	0
54	20240716	205600	1215393000	27150	27150	27150	27150	0
55	20240716	205500	1215393000	27150	27150	27150	27150	0
56	20240716	205400	1215393000	27150	27150	27150	27150	0
57	20240716	205300	1215393000	27150	27150	27150	27150	0
58	20240716	205200	1215393000	27150	27150	27150	27150	0
59	20240716	205100	1215393000	27150	27150	27150	27150	0
60	20240716	205000	1215393000	27150	27150	27150	27150	0
61	20240716	204900	1215393000	27150	27150	27150	27150	0
62	20240716	204800	1215393000	27150	27150	27150	27150	408
63	20240716	204700	1215393000	27150	27150	27150	27150	0
64	20240716	204600	1215393000	27150	27150	27150	27150	0
65	20240716	204500	1215393000	27150	27150	27150	27150	0
66	20240716	204400	1215393000	27150	27150	27150	27150	0
67	20240716	204300	1215393000	27150	27150	27150	27150	0
68	20240716	204200	1215393000	27150	27150	27150	27150	0
69	20240716	204100	1215393000	27150	27150	27150	27150	0
70	20240716	204000	1215393000	27150	27150	27150	27150	0
71	20240716	203900	1215393000	27150	27150	27150	27150	0
72	20240716	203800	1215393000	27150	27150	27150	27150	0
73	20240716	203700	1215393000	27150	27150	27150	27150	0
74	20240716	203600	1215393000	27150	27150	27150	27150	0
75	20240716	203500	1215393000	27150	27150	27150	27150	0
76	20240716	203400	1215393000	27150	27150	27150	27150	0
77	20240716	203300	1215393000	27150	27150	27150	27150	0
78	20240716	203200	1215393000	27150	27150	27150	27150	0
79	20240716	203100	1215393000	27150	27150	27150	27150	0
80	20240716	203000	1215393000	27150	27150	27150	27150	0
81	20240716	202900	1215393000	27150	27150	27150	27150	0
82	20240716	202800	1215393000	27150	27150	27150	27150	0
83	20240716	202700	1215393000	27150	27150	27150	27150	0
84	20240716	202600	1215393000	27150	27150	27150	27150	0
85	20240716	202500	1215393000	27150	27150	27150	27150	0
86	20240716	202400	1215393000	27150	27150	27150	27150	0
87	20240716	202300	1215393000	27150	27150	27150	27150	0
88	20240716	202200	1215393000	27150	27150	27150	27150	0
89	20240716	202100	1215393000	27150	27150	27150	27150	0
90	20240716	202000	1215393000	27150	27150	27150	27150	0
91	20240716	201900	1215393000	27150	27150	27150	27150	0
92	20240716	201800	1215393000	27150	27150	27150	27150	408
93	20240716	201700	1215393000	27150	27150	27150	27150	0
94	20240716	201600	1215393000	27150	27150	27150	27150	0
95	20240716	201500	1215393000	27150	27150	27150	27150	0
96	20240716	201400	1215393000	27150	27150	27150	27150	0
97	20240716	201300	1215393000	27150	27150	27150	27150	0
98	20240716	201200	1215393000	27150	27150	27150	27150	0
99	20240716	201100	1215393000	27150	27150	27150	27150	0
100	20240716	201000	1215393000	27150	27150	27150	27150	0
101	20240716	200900	1215393000	27150	27150	27150	27150	0
102	20240716	200800	1215393000	27150	27150	27150	27150	0
103	20240716	200700	1215393000	27150	27150	27150	27150	0
104	20240716	200600	1215393000	27150	27150	27150	27150	0
105	20240716	200500	1215393000	27150	27150	27150	27150	0
106	20240716	200400	1215393000	27150	27150	27150	27150	0
107	20240716	200300	1215393000	27150	27150	27150	27150	0
108	20240716	200200	1215393000	27150	27150	27150	27150	0
109	20240716	200100	1215393000	27150	27150	27150	27150	0
110	20240716	200000	1215393000	27150	27150	27150	27150	0
111	20240716	195900	1215393000	27150	27150	27150	27150	0
112	20240716	195800	1215393000	27150	27150	27150	27150	0
113	20240716	195700	1215393000	27150	27150	27150	27150	0
114	20240716	195600	1215393000	27150	27150	27150	27150	0
115	20240716	195500	1215393000	27150	27150	27150	27150	0
116	20240716	195400	1215393000	27150	27150	27150	27150	0
117	20240716	195300	1215393000	27150	27150	27150	27150	0
118	20240716	195200	1215393000	27150	27150	27150	27150	0
119	20240716	195100	1215393000	27150	27150	27150	27150	0
120	20240716	195000	1215393000	27150	27150	27150	27150	0
121	20240716	194900	1215393000	27150	27150	27150	27150	0
122	20240716	194800	1215393000	27150	27150	27150	27150	408
123	20240716	194700	1215393000	27150	27150	27150	27150	0
124	20240716	194600	1215393000	27150	27150	27150	27150	0
125	20240716	194500	1215393000	27150	27150	27150	27150	0
126	20240716	194400	1215393000	27150	27150	27150	27150	0
127	20240716	194300	1215393000	27150	27150	27150	27150	0
128	20240716	194200	1215393000	27150	27150	27150	27150	0
129	20240716	194100	1215393000	27150	27150	27150	27150	0
130	20240716	194000	1215393000	27150	27150	27150	27150	0
131	20240716	193900	1215393000	27150	27150	27150	27150	0
132	20240716	193800	1215393000	27150	27150	27150	27150	0
133	20240716	193700	1215393000	27150	27150	27150	27150	0
134	20240716	193600	1215393000	27150	27150	27150	27150	0
135	20240716	193500	1215393000	27150	27150	27150	27150	0
136	20240716	193400	1215393000	27150	27150	27150	27150	0
137	20240716	193300	1215393000	27150	27150	27150	27150	0
138	20240716	193200	1215393000	27150	27150	27150	27150	0
139	20240716	193100	1215393000	27150	27150	27150	27150	0
140	20240716	193000	1215393000	27150	27150	27150	27150	0
141	20240716	192900	1215393000	27150	27150	27150	27150	0
142	20240716	192800	1215393000	27150	27150	27150	27150	0
143	20240716	192700	1215393000	27150	27150	27150	27150	0
144	20240716	192600	1215393000	27150	27150	27150	27150	0
145	20240716	192500	1215393000	27150	27150	27150	27150	0
146	20240716	192400	1215393000	27150	27150	27150	27150	0
147	20240716	192300	1215393000	27150	27150	27150	27150	0
148	20240716	192200	1215393000	27150	27150	27150	27150	0
149	20240716	192100	1215393000	27150	27150	27150	27150	0
150	20240716	192000	1215393000	27150	27150	27150	27150	0
151	20240716	191900	1215393000	27150	27150	27150	27150	0
152	20240716	191800	1215393000	27150	27150	27150	27150	408
153	20240716	191700	1215393000	27150	27150	27150	27150	0
154	20240716	191600	1215393000	27150	27150	27150	27150	0
155	20240716	191500	1215393000	27150	27150	27150	27150	0
156	20240716	191400	1215393000	27150	27150	27150	27150	0
157	20240716	191300	1215393000	27150	27150	27150	27150	0
158	20240716	191200	1215393000	27150	27150	27150	27150	0
159	20240716	191100	1215393000	27150	27150	27150	27150	0
160	20240716	191000	1215393000	27150	27150	27150	27150	0
161	20240716	190900	1215393000	27150	27150	27150	27150	0
162	20240716	190800	1215393000	27150	27150	27150	27150	0
163	20240716	190700	1215393000	27150	27150	27150	27150	0
164	20240716	190600	1215393000	27150	27150	27150	27150	0
165	20240716	190500	1215393000	27150	27150	27150	27150	0
166	20240716	190400	1215393000	27150	27150	27150	27150	0
167	20240716	190300	1215393000	27150	27150	27150	27150	0
168	20240716	190200	1215393000	27150	27150	27150	27150	0
169	20240716	190100	1215393000	27150	27150	27150	27150	0
170	20240716	190000	1215393000	27150	27150	27150	27150	0
171	20240716	185900	1215393000	27150	27150	27150	27150	0
172	20240716	185800	1215393000	27150	27150	27150	27150	0
173	20240716	185700	1215393000	27150	27150	27150	27150	0
174	20240716	185600	1215393000	27150	27150	27150	27150	0
175	20240716	185500	1215393000	27150	27150	27150	27150	0
176	20240716	185400	1215393000	27150	27150	27150	27150	0
177	20240716	185300	1215393000	27150	27150	27150	27150	0
178	20240716	185200	1215393000	27150	27150	27150	27150	0
179	20240716	185100	1215393000	27150	27150	27150	27150	0
180	20240716	185000	1215393000	27150	27150	27150	27150	0
181	20240716	184900	1215393000	27150	27150	27150	27150	0
182	20240716	184800	1215393000	27150	27150	27150	27150	408
183	20240716	184700	1215393000	27150	27150	27150	27150	0
184	20240716	184600	1215393000	27150	27150	27150	27150	0
185	20240716	184500	1215393000	27150	27150	27150	27150	0
186	20240716	184400	1215393000	27150	27150	27150	27150	0
187	20240716	184300	1215393000	27150	27150	27150	27150	0
188	20240716	184200	1215393000	27150	27150	27150	27150	0
189	20240716	184100	1215393000	27150	27150	27150	27150	0
190	20240716	184000	1215393000	27150	27150	27150	27150	0
191	20240716	183900	1215393000	27150	27150	27150	27150	0
192	20240716	183800	1215393000	27150	27150	27150	27150	0
193	20240716	183700	1215393000	27150	27150	27150	27150	0
194	20240716	183600	1215393000	27150	27150	27150	27150	0
195	20240716	183500	1215393000	27150	27150	27150	27150	0
196	20240716	183400	1215393000	27150	27150	27150	27150	0
197	20240716	183300	1215393000	27150	27150	27150	27150	0
198	20240716	183200	1215393000	27150	27150	27150	27150	0
199	20240716	183100	1215393000	27150	27150	27150	27150	0
200	20240716	183000	1215393000	27150	27150	27150	27150	0
201	20240716	182900	1215393000	27150	27150	27150	27150	0
202	20240716	182800	1215393000	27150	27150	27150	27150	0
203	20240716	182700	1215393000	27150	27150	27150	27150	0
204	20240716	182600	1215393000	27150	27150	27150	27150	0
205	20240716	182500	1215393000	27150	27150	27150	27150	0
206	20240716	182400	1215393000	27150	27150	27150	27150	0
207	20240716	182300	1215393000	27150	27150	27150	27150	0
208	20240716	182200	1215393000	27150	27150	27150	27150	0
209	20240716	182100	1215393000	27150	27150	27150	27150	0
210	20240716	182000	1215393000	27150	27150	27150	27150	0
211	20240716	181900	1215393000	27150	27150	27150	27150	0
212	20240716	181800	1215393000	27150	27150	27150	27150	408
213	20240716	181700	1215393000	27150	27150	27150	27150	0
214	20240716	181600	1215393000	27150	27150	27150	27150	0
215	20240716	181500	1215393000	27150	27150	27150	27150	0
216	20240716	181400	1215393000	27150	27150	27150	27150	0
217	20240716	181300	1215393000	27150	27150	27150	27150	0
218	20240716	181200	1215393000	27150	27150	27150	27150	0
219	20240716	181100	1215393000	27150	27150	27150	27150	0
220	20240716	181000	1215393000	27150	27150	27150	27150	0
221	20240716	180900	1215393000	27150	27150	27150	27150	0
222	20240716	180800	1215393000	27150	27150	27150	27150	0
223	20240716	180700	1215393000	27150	27150	27150	27150	0
224	20240716	180600	1215393000	27150	27150	27150	27150	0
225	20240716	180500	1215393000	27150	27150	27150	27150	0
226	20240716	180400	1215393000	27150	27150	27150	27150	0
227	20240716	180300	1215393000	27150	27150	27150	27150	0
228	20240716	180200	1215393000	27150	27150	27150	27150	0
229	20240716	180100	1215393000	27150	27150	27150	27150	0
230	20240716	180000	1215393000	27150	27150	27150	27150	0
231	20240716	175900	1215393000	27150	27150	27150	27150	0
232	20240716	175800	1215393000	27150	27150	27150	27150	0
233	20240716	175700	1215393000	27150	27150	27150	27150	0
234	20240716	175600	1215393000	27150	27150	27150	27150	0
235	20240716	175500	1215393000	27150	27150	27150	27150	0
236	20240716	175400	1215393000	27150	27150	27150	27150	0
237	20240716	175300	1215393000	27150	27150	27150	27150	0
238	20240716	175200	1215393000	27150	27150	27150	27150	0
239	20240716	175100	1215393000	27150	27150	27150	27150	0
240	20240716	175000	1215393000	27150	27150	27150	27150	0
241	20240716	174900	1215393000	27150	27150	27150	27150	0
242	20240716	174800	1215393000	27150	27150	27150	27150	408
243	20240716	174700	1215393000	27150	27150	27150	27150	0
244	20240716	174600	1215393000	27150	27150	27150	27150	0
245	20240716	174500	1215393000	27150	27150	27150	27150	0
246	20240716	174400	1215393000	27150	27150	27150	27150	0
247	20240716	174300	1215393000	27150	27150	27150	27150	0
248	20240716	174200	1215393000	27150	27150	27150	27150	0
249	20240716	174100	1215393000	27150	27150	27150	27150	0
250	20240716	174000	1215393000	27150	27150	27150	27150	0
251	20240716	173900	1215393000	27150	27150	27150	27150	0
252	20240716	173800	1215393000	27150	27150	27150	27150	0
253	20240716	173700	1215393000	27150	27150	27150	27150	0
254	20240716	173600	1215393000	27150	27150	27150	27150	0
255	20240716	173500	1215393000	27150	27150	27150	27150	0
256	20240716	173400	1215393000	27150	27150	27150	27150	0
257	20240716	173300	1215393000	27150	27150	27150	27150	0
258	20240716	173200	1215393000	27150	27150	27150	27150	0
259	20240716	173100	1215393000	27150	27150	27150	27150	0
260	20240716	173000	1215393000	27150	27150	27150	27150	0
261	20240716	172900	1215393000	27150	27150	27150	27150	0
262	20240716	172800	1215393000	27150	27150	27150	27150	0
263	20240716	172700	1215393000	27150	27150	27150	27150	0
264	20240716	172600	1215393000	27150	27150	27150	27150	0
265	20240716	172500	1215393000	27150	27150	27150	27150	0
266	20240716	172400	1215393000	27150	27150	27150	27150	0
267	20240716	172300	1215393000	27150	27150	27150	27150	0
268	20240716	172200	1215393000	27150	27150	27150	27150	0
269	20240716	172100	1215393000	27150	27150	27150	27150	0
270	20240716	172000	1215393000	27150	27150	27150	27150	0
271	20240716	171900	1215393000	27150	27150	27150	27150	0
272	20240716	171800	1215393000	27150	27150	27150	27150	408
273	20240716	171700	1215393000	27150	27150	27150	27150	0
274	20240716	171600	1215393000	27150	27150	27150	27150	0
275	20240716	171500	1215393000	27150	27150	27150	27150	0
276	20240716	171400	1215393000	27150	27150	27150	27150	0
277	20240716	171300	1215393000	27150	27150	27150	27150	0
278	20240716	171200	1215393000	27150	27150	27150	27150	0
279	20240716	171100	1215393000	27150	27150	27150	27150	0
280	20240716	171000	1215393000	27150	27150	27150	27150	0
281	20240716	170900	1215393000	27150	27150	27150	27150	0
282	20240716	170800	1215393000	27150	27150	27150	27150	0
283	20240716	170700	1215393000	27150	27150	27150	27150	0
284	20240716	170600	1215393000	27150	27150	27150	27150	0
285	20240716	170500	1215393000	27150	27150	27150	27150	0
286	20240716	170400	1215393000	27150	27150	27150	27150	0
287	20240716	170300	1215393000	27150	27150	27150	27150	0
288	20240716	170200	1215393000	27150	27150	27150	27150	0
289	20240716	170100	1215393000	27150	27150	27150	27150	0
290	20240716	170000	1215393000	27150	27150	27150	27150	0
291	20240716	165900	1215393000	27150	27150	27150	27150	0
292	20240716	165800	1215393000	27150	27150	27150	27150	0
293	20240716	165700	1215393000	27150	27150	27150	27150	0
294	20240716	165600	1215393000	27150	27150	27150	27150	0
295	20240716	165500	1215393000	27150	27150	27150	27150	0
296	20240716	165400	1215393000	27150	27150	27150	27150	0
297	20240716	165300	1215393000	27150	27150	27150	27150	0
298	20240716	165200	1215393000	27150	27150	27150	27150	0
299	20240716	165100	1215393000	27150	27150	27150	27150	0
300	20240716	165000	1215393000	27150	27150	27150	27150	0
301	20240716	164900	1215393000	27150	27150	27150	27150	0
302	20240716	164800	1215393000	27150	27150	27150	27150	408
303	20240716	164700	1215393000	27150	27150	27150	27150	0
304	20240716	164600	1215393000	27150	27150	27150	27150	0
305	20240716	164500	1215393000	27150	27150	27150	27150	0
306	20240716	164400	1215393000	27150	27150	27150	27150	0
307	20240716	164300	1215393000	27150	27150	27150	27150	0
308	20240716	164200	1215393000	27150	27150	27150	27150	0
309	20240716	164100	1215393000	27150	27150	27150	27150	0
310	20240716	164000	1215393000	27150	27150	27150	27150	0
311	20240716	163900	1215393000	27150	27150	27150	27150	0
312	20240716	163800	1215393000	27150	27150	27150	27150	0
313	20240716	163700	1215393000	27150	27150	27150	27150	0
314	20240716	163600	1215393000	27150	27150	27150	27150	0
315	20240716	163500	1215393000	27150	27150	27150	27150	0
316	20240716	163400	1215393000	27150	27150	27150	27150	0
317	20240716	163300	1215393000	27150	27150	27150	27150	0
318	20240716	163200	1215393000	27150	27150	27150	27150	0
319	20240716	163100	1215393000	27150	27150	27150	27150	0
320	20240716	163000	1215393000	27150	27150	27150	27150	0
321	20240716	162900	1215393000	27150	27150	27150	27150	0
322	20240716	162800	1215393000	27150	27150	27150	27150	0
323	20240716	162700	1215393000	27150	27150	27150	27150	0
324	20240716	162600	1215393000	27150	27150	27150	27150	0
325	20240716	162500	1215393000	27150	27150	27150	27150	0
326	20240716	162400	1215393000	27150	27150	27150	27150	0
327	20240716	162300	1215393000	27150	27150	27150	27150	0
328	20240716	162200	1215393000	27150	27150	27150	27150	0
329	20240716	162100	1215393000	27150	27150	27150	27150	0
330	20240716	162000	1215393000	27150	27150	27150	27150	0
331	20240716	161900	1215393000	27150	27150	27150	27150	0
332	20240716	161800	1215393000	27150	27150	27150	27150	408
333	20240716	161700	1215393000	27150	27150	27150	27150	0
334	20240716	161600	1215393000	27150	27150	27150	27150	0
335	20240716	161500	1215393000	27150	27150	27150	27150	0
336	20240716	161400	1215393000	27150	27150	27150	27150	0
337	20240716	161300	1215393000	27150	27150	27150	27150	0
338	20240716	161200	1215393000	27150	27150	27150	27150	0
339	20240716	161100	1215393000	27150	27150	27150	27150	0
340	20240716	161000	1215393000	27150	27150	27150	27150	0
341	20240716	160900	1215393000	27150	27150	27150	27150	0
342	20240716	160800	1215393000	27150	27150	27150	27150	0
343	20240716	160700	1215393000	27150	27150	27150	27150	0
344	20240716	160600	1215393000	27150	27150	27150	27150	0
345	20240716	160500	1215393000	27150	27150	27150	27150	0
346	20240716	160400	1215393000	27150	27150	27150	27150	0
347	20240716	160300	1215393000	27150	27150	27150	27150	0
348	20240716	160200	1215393000	27150	27150	27150	27150	0
349	20240716	160100	1215393000	27150	27150	27150	27150	0
350	20240716	160000	1215393000	27150	27150	27150	27150	0
351	20240716	155900	1215393000	27150	27150	27150	27150	0
352	20240716	155800	1215393000	27150	27150	27150	27150	0
353	20240716	155700	1215393000	27150	27150	27150	27150	0
354	20240716	155600	1215393000	27150	27150	27150	27150	0
355	20240716	155500	1215393000	27150	27150	27150	27150	0
356	20240716	155400	1215393000	27150	27150	27150	27150	0
357	20240716	155300	1215393000	27150	27150	27150	27150	0
358	20240716	155200	1215393000	27150	27150	27150	27150	0
359	20240716	155100	1215393000	27150	27150	27150	27150	0
360	20240716	155000	1215393000	27150	27150	27150	27150	0
361	20240716	154900	1215393000	27150	27150	27150	27150	0
362	20240716	154800	1215393000	27150	27150	27150	27150	408
363	20240716	154700	1215393000	27150	27150	27150	27150	0
364	20240716	154600	1215393000	27150	27150	27150	27150	0
365	20240716	154500	1215393000	27150	27150	27150	27150	0
366	20240716	154400	1215393000	27150	27150	27150	27150	0
367	20240716	154300	1215393000	27150	27150	27150	27150	0
368	20240716	154200	1215393000	27150	27150	27150	27150	0
369	20240716	154100	1215393000	27150	27150	27150	27150	0
370	20240716	154000	1215393000	27150	27150	27150	27150	0
371	20240716	153900	1215393000	27150	27150	27150	27150	0
372	20240716	153800	1215393000	27150	27150	27150	27150	0
373	20240716	153700	1215393000	27150	27150	27150	27150	0
374	20240716	153600	1215393000	27150	27150	27150	27150	0
375	20240716	153500	1215393000	27150	27150	27150	27150	0
376	20240716	153400	1215393000	27150	27150	27150	27150	0
377	20240716	153300	1215393000	27150	27150	27150	27150	0
378	20240716	153200	1215393000	27150	27150	27150	27150	0
379	20240716	153100	1215393000	27150	27150	27150	27150	0
380	20240716	153000	1215393000	27150	27150	27150	27150	408
381	20240716	152900	1204315800	27150	27150	27150	27150	0
382	20240716	152800	1204315800	27150	27150	27150	27150	0
383	20240716	152700	1204315800	27150	27150	27150	27150	0
384	20240716	152600	1204315800	27150	27150	27150	27150	0
385	20240716	152500	1204315800	27150	27150	27150	27150	0
386	20240716	152400	1204315800	27150	27150	27150	27150	0
387	20240716	152300	1204315800	27150	27150	27150	27150	0
388	20240716	152200	1204315800	27150	27150	27150	27150	0
389	20240716	152100	1204315800	27150	27150	27150	27150	0
390	20240716	152000	1204315800	27150	27150	27150	27150	0
391	20240716	151900	1204315800	27150	27150	27150	27150	87
392	20240716	151800	1201953750	27150	27150	27150	27100	551
393	20240716	151700	1187019050	27100	27100	27100	27100	179
394	20240716	151600	1182168150	27100	27150	27150	27100	22
395	20240716	151500	1181570900	27100	27100	27150	27100	96
396	20240716	151400	1178967600	27100	27150	27150	27100	142
397	20240716	151300	1175115500	27200	27100	27200	27100	175
398	20240716	151200	1170370200	27150	27100	27150	27100	3
399	20240716	151100	1170288850	27100	27200	27200	27100	862
400	20240716	151000	1146881400	27150	27200	27200	27150	59
401	20240716	150900	1145277250	27200	27200	27200	27200	6
402	20240716	150800	1145114050	27250	27250	27250	27250	1
403	20240716	150700	1145086800	27150	27150	27150	27150	1
404	20240716	150600	1145059650	27150	27250	27250	27150	38
405	20240716	150500	1144024950	27200	27200	27200	27200	4
406	20240716	150400	1143916150	27150	27150	27150	27150	1
407	20240716	150300	1143889000	27150	27150	27150	27150	39
408	20240716	150200	1142830150	27150	27150	27150	27150	450
409	20240716	150100	1130612650	27250	27200	27250	27200	16
410	20240716	150000	1130176750	27150	27100	27150	27100	31
411	20240716	145900	1129336100	27200	27200	27200	27200	0
412	20240716	145800	1129336100	27200	27100	27200	27100	65
413	20240716	145700	1127574200	27100	27150	27150	27100	120
414	20240716	145600	1124316750	27100	27100	27100	27100	0
415	20240716	145500	1124316750	27100	27150	27150	27100	12
416	20240716	145400	1123991000	27150	27150	27150	27150	1
417	20240716	145300	1123963850	27100	27100	27100	27100	0
418	20240716	145200	1123963850	27100	27150	27150	27100	13
419	20240716	145100	1123611400	27150	27150	27150	27150	1
420	20240716	145000	1123584250	27100	27100	27100	27100	0
421	20240716	144900	1123584250	27100	27100	27100	27100	12
422	20240716	144800	1123259050	27100	27100	27100	27100	3
423	20240716	144700	1123177750	27150	27150	27150	27150	239
424	20240716	144600	1116688900	27100	27100	27100	27100	262
425	20240716	144500	1109588700	27100	27050	27300	27050	156
426	20240716	144400	1105332750	27100	27100	27100	27100	2583
427	20240716	144300	1035333450	27100	27100	27100	27100	247
428	20240716	144200	1028639750	27100	27050	27300	27050	131
429	20240716	144100	1025070950	27050	27050	27050	27050	0
430	20240716	144000	1025070950	27050	27050	27050	27050	4
431	20240716	143900	1024962750	27050	27050	27050	27050	8
432	20240716	143800	1024746350	27200	27150	27200	27150	381
433	20240716	143700	1014387150	27050	27050	27050	27050	0
434	20240716	143600	1014387150	27050	27050	27050	27050	12
435	20240716	143500	1014062550	27050	27050	27050	27050	1
436	20240716	143400	1014035500	27050	27050	27050	27050	0
437	20240716	143300	1014035500	27050	27050	27050	27050	12
438	20240716	143200	1013710900	27050	27050	27050	27050	1
439	20240716	143100	1013683850	27050	27050	27050	27050	10
440	20240716	143000	1013413350	27050	27050	27050	27050	7
441	20240716	142900	1013224000	27050	27050	27050	27050	1
442	20240716	142800	1013196950	27050	27050	27050	27050	47
443	20240716	142700	1011925600	27050	27050	27050	27050	5
444	20240716	142600	1011790350	27050	27000	27050	27000	61
445	20240716	142500	1010142850	27050	27000	27050	27000	16
446	20240716	142400	1009710700	27000	27000	27000	27000	280
447	20240716	142300	1002150700	27000	27000	27000	27000	198
448	20240716	142200	996804700	27000	27050	27050	27000	212
449	20240716	142100	991075400	27050	27050	27050	27050	130
450	20240716	142000	987558900	27050	27050	27050	27050	273
451	20240716	141900	980174250	27050	27050	27100	27050	93
452	20240716	141800	977655600	27100	27100	27100	27100	10
453	20240716	141700	977384600	27100	27100	27100	27100	0
454	20240716	141600	977384600	27100	27100	27100	27100	12
455	20240716	141500	977059400	27150	27100	27150	27100	8
456	20240716	141400	976842300	27050	27050	27050	27050	0
457	20240716	141300	976842300	27050	27050	27050	27050	18
458	20240716	141200	976355400	27050	27050	27050	27050	0
459	20240716	141100	976355400	27050	27050	27050	27050	0
460	20240716	141000	976355400	27050	27050	27050	27050	9
461	20240716	140900	976111950	27050	27050	27050	27050	4
462	20240716	140800	976003750	27100	27100	27100	27100	50
463	20240716	140700	974648750	27100	27050	27100	27050	12
464	20240716	140600	974324100	27050	27050	27050	27050	1
465	20240716	140500	974297050	27050	27050	27050	27050	0
466	20240716	140400	974297050	27050	27050	27050	27050	1
467	20240716	140300	974270000	27050	27050	27050	27050	12
468	20240716	140200	973945400	27200	27200	27200	27200	0
469	20240716	140100	973945400	27200	27000	27200	27000	114
470	20240716	140000	970849750	27050	27050	27050	27050	185
471	20240716	135900	965845500	27000	27000	27000	27000	0
472	20240716	135800	965845500	27000	27000	27000	27000	358
473	20240716	135700	956179500	27000	27050	27050	27000	18
474	20240716	135600	955693450	27000	27000	27000	27000	0
475	20240716	135500	955693450	27000	27050	27050	27000	10
476	20240716	135400	955423000	27050	27150	27150	27050	14
477	20240716	135300	955044200	27150	27050	27150	27050	283
478	20240716	135200	947383550	27050	27050	27050	27050	10
479	20240716	135100	947113050	27050	27050	27050	27050	110
480	20240716	135000	944137550	27050	27050	27050	27050	100
481	20240716	134900	941432550	27050	27050	27050	27050	0
482	20240716	134800	941432550	27050	27050	27050	27050	86
483	20240716	134700	939106250	27050	27050	27050	27050	66
484	20240716	134600	937320950	27050	27050	27050	27050	4
485	20240716	134500	937212750	27050	27050	27050	27050	9
486	20240716	134400	936969300	27000	27000	27000	27000	0
487	20240716	134300	936969300	27000	27000	27000	27000	0
488	20240716	134200	936969300	27000	27000	27000	27000	43
489	20240716	134100	935808300	27000	27000	27000	27000	0
490	20240716	134000	935808300	27000	27000	27000	27000	0
491	20240716	133900	935808300	27000	27000	27050	27000	146
492	20240716	133800	931862300	27100	27100	27100	27000	213
493	20240716	133700	926099150	27100	27100	27100	27100	5
494	20240716	133600	925963650	27100	27150	27150	27050	193
495	20240716	133500	920734600	27150	27150	27150	27150	15
496	20240716	133400	920327350	27150	27150	27150	27150	144
497	20240716	133300	916417750	27150	27150	27150	27150	12
498	20240716	133200	916091950	27150	27150	27150	27150	1
499	20240716	133100	916064800	27100	27100	27100	27100	10
500	20240716	133000	915793800	27100	27100	27150	27100	13
501	20240716	132900	915441450	27100	27100	27100	27100	1
502	20240716	132800	915414350	27100	27100	27100	27100	53
503	20240716	132700	913978050	27100	27100	27150	27100	173
504	20240716	132600	909289700	27000	27050	27050	27000	69
505	20240716	132500	907424250	27000	27000	27000	27000	0
506	20240716	132400	907424250	27000	27050	27050	27000	306
507	20240716	132300	899159700	27050	27200	27200	27050	50
508	20240716	132200	897803750	27200	27050	27200	27050	186
509	20240716	132100	892756100	27050	27050	27100	27050	160
510	20240716	132000	888423100	27050	27050	27100	27050	33
511	20240716	131900	887528900	27000	27000	27000	27000	0
512	20240716	131800	887528900	27000	27000	27100	27000	167
513	20240716	131700	883005900	27000	26950	27000	26950	6
514	20240716	131600	882843950	27000	27000	27000	27000	24
515	20240716	131500	882195950	27000	27000	27000	27000	13
516	20240716	131400	881844950	27000	27000	27000	27000	40
517	20240716	131300	880764950	27000	27000	27000	27000	32
518	20240716	131200	879900950	26950	27000	27000	26950	658
519	20240716	131100	862152250	27050	27050	27050	27050	130
520	20240716	131000	858635750	27050	27050	27050	27000	403
521	20240716	130900	847734650	27050	27050	27050	27050	61
522	20240716	130800	846084600	27100	27100	27100	27100	120
523	20240716	130700	842832600	27100	27100	27100	27100	160
524	20240716	130600	838496600	27100	27100	27100	27100	13
525	20240716	130500	838144300	27150	27000	27150	27000	1118
526	20240716	130400	807814900	26950	26950	26950	26950	1
527	20240716	130300	807787950	26950	27050	27050	26950	92
528	20240716	130200	805300550	27000	26950	27000	26950	346
529	20240716	130100	795962050	26900	27050	27050	26900	10
530	20240716	130000	795692750	26900	26900	27050	26900	394
531	20240716	125900	785081900	26900	26900	26900	26900	0
532	20240716	125800	785081900	26900	26900	26900	26900	1
533	20240716	125700	785055000	26900	26900	26900	26900	15
534	20240716	125600	784651500	26900	26900	26900	26900	50
535	20240716	125500	783306500	26900	26950	26950	26900	31
536	20240716	125400	782472550	26900	26950	26950	26900	24
537	20240716	125300	781826450	26950	27000	27000	26950	925
538	20240716	125200	756879150	27000	27100	27100	27000	1279
539	20240716	125100	722234850	27100	27150	27150	27100	44
540	20240716	125000	721040900	27050	27050	27050	27050	0
541	20240716	124900	721040900	27050	27050	27050	27050	0
542	20240716	124800	721040900	27050	27050	27050	27050	14
543	20240716	124700	720662200	27050	27050	27050	27050	0
544	20240716	124600	720662200	27050	27100	27100	27050	220
545	20240716	124500	714703900	27100	27100	27100	27100	15
546	20240716	124400	714297400	27100	27150	27150	27100	277
547	20240716	124300	706779250	27150	27150	27150	27150	1
548	20240716	124200	706752100	27150	27200	27200	27150	17
549	20240716	124100	706290450	27350	27300	27350	27300	500
550	20240716	124000	692639850	27300	27300	27300	27300	3
551	20240716	123900	692557950	27150	27300	27300	27150	219
552	20240716	123800	686589450	27300	27300	27300	27300	11
553	20240716	123700	686289150	27350	27100	27350	27100	2571
554	20240716	123600	616095450	27100	27100	27250	27100	61
555	20240716	123500	614442200	27250	27250	27250	27250	1
556	20240716	123400	614414950	27100	27250	27250	27100	10
557	20240716	123300	614143800	27100	27150	27150	27100	14
558	20240716	123200	613764150	27150	27250	27250	27100	59
559	20240716	123100	612159200	27250	27150	27250	27100	326
560	20240716	123000	603313400	27100	27050	27100	27050	359
561	20240716	122900	593589200	27050	27100	27100	27050	267
562	20240716	122800	586356250	27150	27050	27150	27050	141
563	20240716	122700	582540300	27000	27350	27350	26900	208
564	20240716	122600	576929150	27050	26850	27100	26850	2550
565	20240716	122500	508235400	26850	27350	27350	26850	5083
566	20240716	122400	370694850	27300	27550	27700	27300	876
567	20240716	122300	346668400	27550	27550	27550	27550	1
568	20240716	122200	346640850	27550	27650	27650	27550	602
569	20240716	122100	330027400	27650	27650	27650	27650	15
570	20240716	122000	329612650	27650	27600	27650	27600	76
571	20240716	121900	327511300	27600	27600	27600	27600	0
572	20240716	121800	327511300	27600	27600	27600	27600	15
573	20240716	121700	327097300	27650	27650	27650	27650	77
574	20240716	121600	324968250	27650	27650	27650	27650	5
575	20240716	121500	324830000	27650	27650	27650	27650	19
576	20240716	121400	324304650	27650	27650	27650	27650	0
577	20240716	121300	324304650	27650	27650	27650	27650	1
578	20240716	121200	324277000	27600	27600	27600	27600	15
579	20240716	121100	323863000	27600	27600	27600	27600	0
580	20240716	121000	323863000	27600	27700	27700	27600	2
581	20240716	120900	323807700	27600	27600	27600	27600	15
582	20240716	120800	323393700	27600	27600	27600	27600	0
583	20240716	120700	323393700	27600	27600	27600	27600	1
584	20240716	120600	323366100	27600	27600	27600	27600	15
585	20240716	120500	322952100	27600	27600	27600	27600	1
586	20240716	120400	322924500	27600	27600	27600	27600	0
587	20240716	120300	322924500	27600	27700	27700	27600	18
588	20240716	120200	322427400	27700	27700	27700	27700	1
589	20240716	120100	322399700	27600	27600	27600	27600	6
590	20240716	120000	322234100	27600	27600	27600	27600	150
591	20240716	115900	318094100	27600	27650	27650	27600	4
592	20240716	115800	317983550	27650	27650	27650	27650	13
593	20240716	115700	317624100	27650	27600	27650	27600	19
594	20240716	115600	317099500	27700	27700	27700	27700	3
595	20240716	115500	317016400	27600	27600	27600	27600	1
596	20240716	115400	316988800	27600	27650	27650	27600	15
597	20240716	115300	316574750	27750	27750	27750	27750	0
598	20240716	115200	316574750	27750	27750	27750	27750	1
599	20240716	115100	316547000	27600	27600	27600	27600	16
600	20240716	115000	316105400	27600	27600	27600	27600	0
601	20240716	114900	316105400	27600	27600	27600	27600	0
602	20240716	114800	316105400	27600	27600	27600	27600	16
603	20240716	114700	315663800	27600	27600	27600	27600	0
604	20240716	114600	315663800	27600	27600	27600	27600	0
605	20240716	114500	315663800	27600	27600	27750	27600	72
606	20240716	114400	313676300	27600	27750	27750	27600	73
607	20240716	114300	311661200	27600	27600	27600	27600	0
608	20240716	114200	311661200	27600	27750	27750	27600	25
609	20240716	114100	310969400	27750	27750	27750	27750	0
610	20240716	114000	310969400	27750	27700	27750	27700	2
611	20240716	113900	310913950	27600	27700	27700	27550	26
612	20240716	113800	310195400	27700	27700	27700	27700	0
613	20240716	113700	310195400	27700	27700	27700	27700	1
614	20240716	113600	310167700	27550	27550	27550	27550	16
615	20240716	113500	309726900	27550	27550	27550	27550	0
616	20240716	113400	309726900	27550	27550	27550	27550	0
617	20240716	113300	309726900	27550	27550	27550	27550	15
618	20240716	113200	309313650	27550	27550	27550	27550	1
619	20240716	113100	309286100	27800	27800	27800	27800	1
620	20240716	113000	309258300	27550	27550	27550	27550	15
621	20240716	112900	308845050	27550	27550	27550	27550	1
622	20240716	112800	308817500	27550	27550	27550	27550	0
623	20240716	112700	308817500	27550	27550	27550	27550	15
624	20240716	112600	308404250	27800	27650	27800	27550	11
625	20240716	112500	308100450	27700	27700	27700	27700	0
626	20240716	112400	308100450	27700	27800	27800	27700	179
627	20240716	112300	303142050	27700	27700	27700	27700	1
628	20240716	112200	303114350	27700	27700	27700	27700	2
629	20240716	112100	303058950	27700	27750	27850	27700	519
630	20240716	112000	288634300	27750	27750	27750	27750	100
631	20240716	111900	285859300	27700	27600	27700	27600	306
632	20240716	111800	277386400	27500	27500	27500	27500	15
633	20240716	111700	276973900	27550	27550	27550	27550	1
634	20240716	111600	276946350	27500	27500	27500	27500	0
635	20240716	111500	276946350	27500	27500	27500	27500	15
636	20240716	111400	276533850	27650	27500	27650	27500	2
637	20240716	111300	276478700	27500	27500	27500	27500	0
638	20240716	111200	276478700	27500	27500	27500	27500	71
639	20240716	111100	274526200	27500	27500	27500	27500	0
640	20240716	111000	274526200	27500	27500	27500	27500	1
641	20240716	110900	274498700	27500	27500	27500	27500	15
642	20240716	110800	274086200	27600	27600	27600	27600	101
643	20240716	110700	271298600	27650	27500	27650	27500	4
644	20240716	110600	271188450	27500	27500	27500	27500	15
645	20240716	110500	270775950	27650	27650	27650	27650	1
646	20240716	110400	270748300	27500	27650	27650	27500	2
647	20240716	110300	270693150	27500	27500	27500	27500	16
648	20240716	110200	270253150	27500	27500	27500	27500	0
649	20240716	110100	270253150	27500	27500	27500	27500	1
650	20240716	110000	270225650	27500	27500	27650	27500	77
651	20240716	105900	268108000	27500	27600	27600	27500	5
652	20240716	105800	267970200	27600	27600	27600	27600	1
653	20240716	105700	267942600	27500	27500	27500	27500	46
654	20240716	105600	266677600	27500	27500	27500	27500	0
655	20240716	105500	266677600	27500	27500	27500	27500	1
656	20240716	105400	266650100	27500	27500	27500	27500	16
657	20240716	105300	266210100	27600	27600	27600	27600	0
658	20240716	105200	266210100	27600	27600	27600	27600	1
659	20240716	105100	266182500	27500	27600	27600	27500	18
660	20240716	105000	265687400	27450	27450	27450	27450	0
661	20240716	104900	265687400	27450	27450	27450	27450	0
662	20240716	104800	265687400	27450	27600	27600	27450	53
663	20240716	104700	264227150	27600	27550	27600	27550	3
664	20240716	104600	264144450	27450	27450	27450	27450	0
665	20240716	104500	264144450	27450	27550	27550	27450	212
666	20240716	104400	258313650	27800	27600	27800	27600	144
667	20240716	104300	254316050	27600	27800	27800	27450	1020
668	20240716	104200	226242400	27600	27600	27800	27600	40
669	20240716	104100	225137550	27800	27750	27800	27750	2
670	20240716	104000	225082000	27600	27600	27600	27600	0
671	20240716	103900	225082000	27600	27800	27800	27600	20
672	20240716	103800	224529150	27800	27800	27800	27800	0
673	20240716	103700	224529150	27800	27750	27800	27750	374
674	20240716	103600	214148100	27600	27600	27600	27600	17
675	20240716	103500	213678900	27750	27550	27750	27550	279
676	20240716	103400	205957300	27500	27550	27550	27500	108
677	20240716	103300	202984500	27550	27800	27800	27550	43
678	20240716	103200	201794400	27600	27600	27600	27600	1
679	20240716	103100	201766800	27800	27800	27800	27800	5
680	20240716	103000	201627800	27850	27850	27850	27800	32
681	20240716	102900	200737300	27850	27850	27850	27600	171
682	20240716	102800	195975800	27800	27750	27800	27750	414
683	20240716	102700	184471750	27700	27700	27700	27700	9
684	20240716	102600	184222450	27700	27800	27800	27650	28
685	20240716	102500	183445900	27800	27550	27800	27550	783
686	20240716	102400	161836100	27500	27400	27500	27400	509
687	20240716	102300	147849300	27400	27300	27400	27300	118
688	20240716	102200	144616200	27400	27400	27400	27400	0
689	20240716	102100	144616200	27400	27400	27400	27400	0
690	20240716	102000	144616200	27400	27250	27400	27250	2
691	20240716	101900	144561550	27250	27250	27250	27250	0
692	20240716	101800	144561550	27250	27250	27250	27250	0
693	20240716	101700	144561550	27250	27250	27250	27250	1
694	20240716	101600	144534300	27250	27250	27250	27250	75
695	20240716	101500	142490550	27250	27250	27250	27250	0
696	20240716	101400	142490550	27250	27250	27250	27250	135
697	20240716	101300	138811800	27350	27350	27350	27350	0
698	20240716	101200	138811800	27350	27350	27350	27350	15
699	20240716	101100	138401550	27350	27350	27350	27350	0
700	20240716	101000	138401550	27350	27400	27400	27350	180
701	20240716	100900	133469600	27350	27350	27350	27350	0
702	20240716	100800	133469600	27350	27350	27350	27350	115
703	20240716	100700	130324350	27300	27300	27300	27300	1
704	20240716	100600	130297050	27300	27300	27300	27300	0
705	20240716	100500	130297050	27300	27300	27300	27300	0
706	20240716	100400	130297050	27300	27350	27350	27300	227
707	20240716	100300	124099400	27350	27350	27350	27350	10
708	20240716	100200	123825900	27300	27150	27300	27150	425
709	20240716	100100	112238950	27150	27150	27150	27150	0
710	20240716	100000	112238950	27150	27150	27150	27150	0
711	20240716	095900	112238950	27150	27150	27150	27150	2
712	20240716	095800	112184650	27200	27100	27200	27100	2
713	20240716	095700	112130350	27100	27100	27100	27100	20
714	20240716	095600	111588350	27200	27200	27200	27200	0
715	20240716	095500	111588350	27200	27200	27200	27200	0
716	20240716	095400	111588350	27200	27200	27200	27200	0
717	20240716	095300	111588350	27200	27200	27200	27200	20
718	20240716	095200	111044350	27250	27250	27250	27250	0
719	20240716	095100	111044350	27250	27250	27250	27250	0
720	20240716	095000	111044350	27250	27200	27250	27050	355
721	20240716	094900	101419200	27200	27200	27200	27200	0
722	20240716	094800	101419200	27200	27200	27200	27200	4
723	20240716	094700	101310400	27200	27200	27200	27200	11
724	20240716	094600	101011200	27250	27250	27250	27250	0
725	20240716	094500	101011200	27250	27250	27250	27250	1
726	20240716	094400	100983950	27100	27100	27100	27100	7
727	20240716	094300	100794250	27100	27100	27100	27100	6
728	20240716	094200	100631650	27350	27350	27350	27350	12
729	20240716	094100	100303450	27350	27350	27350	27350	0
730	20240716	094000	100303450	27350	27350	27350	27350	0
731	20240716	093900	100303450	27350	27350	27350	27350	0
732	20240716	093800	100303450	27350	27100	27350	27100	42
733	20240716	093700	99163000	27050	27100	27100	27050	677
734	20240716	093600	80844050	27100	27150	27150	27100	214
735	20240716	093500	75041800	27200	27250	27250	27200	115
736	20240716	093400	71912850	27300	27300	27300	27300	0
737	20240716	093300	71912850	27300	27300	27300	27300	29
738	20240716	093200	71121150	27350	27350	27350	27350	0
739	20240716	093100	71121150	27350	27350	27350	27350	0
740	20240716	093000	71121150	27350	27350	27350	27350	26
741	20240716	092900	70410050	27350	27350	27350	27350	3
742	20240716	092800	70328000	27350	27350	27350	27350	2
743	20240716	092700	70273300	27400	27400	27400	27400	0
744	20240716	092600	70273300	27400	27400	27400	27400	4
745	20240716	092500	70163700	27400	27400	27400	27400	0
746	20240716	092400	70163700	27400	27500	27500	27400	276
747	20240716	092300	62601200	27400	27500	27500	27400	110
748	20240716	092200	59585850	27500	27500	27500	27500	32
749	20240716	092100	58705850	27500	27500	27500	27500	2
750	20240716	092000	58650850	27500	27500	27500	27500	0
751	20240716	091900	58650850	27500	27500	27500	27450	12
752	20240716	091800	58321100	27550	27500	27550	27500	10
753	20240716	091700	58046050	27550	27450	27550	27450	115
754	20240716	091600	54878750	27500	27450	27500	27450	5
755	20240716	091500	54741450	27500	27500	27500	27500	51
756	20240716	091400	53338950	27450	27450	27450	27450	193
757	20240716	091300	48041100	27450	27450	27450	27450	65
758	20240716	091200	46256850	27450	27450	27450	27450	1
759	20240716	091100	46229400	27450	27450	27500	27450	265
760	20240716	091000	38945650	27450	27300	27450	27300	39
761	20240716	090900	37880700	27450	27350	27450	27300	109
762	20240716	090800	34895300	27300	27300	27300	27250	127
763	20240716	090700	31428850	27300	27300	27300	27300	74
764	20240716	090600	29408650	27250	27200	27250	27200	57
765	20240716	090500	27856400	27100	27100	27100	27100	62
766	20240716	090400	26176200	27050	27100	27100	27050	55
767	20240716	090300	24687400	27100	27300	27300	27100	433
768	20240716	090200	12952000	27100	27050	27150	27050	121
769	20240716	090100	9670450	27150	27250	27250	27150	254
770	20240716	090000	2760100	27250	27350	27400	27250	101