KissMeData/328130/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	212500	10117988950	46400	46400	46400	46400	1935
3	20240705	212400	10117988950	46400	46400	46400	46400	0
4	20240705	212300	10117988950	46400	46400	46400	46400	0
5	20240705	212200	10117988950	46400	46400	46400	46400	0
6	20240705	212100	10117988950	46400	46400	46400	46400	0
7	20240705	212000	10117988950	46400	46400	46400	46400	0
8	20240705	211900	10117988950	46400	46400	46400	46400	0
9	20240705	211800	10117988950	46400	46400	46400	46400	0
10	20240705	211700	10117988950	46400	46400	46400	46400	0
11	20240705	211600	10117988950	46400	46400	46400	46400	0
12	20240705	211500	10117988950	46400	46400	46400	46400	0
13	20240705	211400	10117988950	46400	46400	46400	46400	0
14	20240705	211300	10117988950	46400	46400	46400	46400	0
15	20240705	211200	10117988950	46400	46400	46400	46400	0
16	20240705	211100	10117988950	46400	46400	46400	46400	0
17	20240705	211000	10117988950	46400	46400	46400	46400	0
18	20240705	210900	10117988950	46400	46400	46400	46400	0
19	20240705	210800	10117988950	46400	46400	46400	46400	0
20	20240705	210700	10117988950	46400	46400	46400	46400	0
21	20240705	210600	10117988950	46400	46400	46400	46400	0
22	20240705	210500	10117988950	46400	46400	46400	46400	0
23	20240705	210400	10117988950	46400	46400	46400	46400	0
24	20240705	210300	10117988950	46400	46400	46400	46400	0
25	20240705	210200	10117988950	46400	46400	46400	46400	0
26	20240705	210100	10117988950	46400	46400	46400	46400	0
27	20240705	210000	10117988950	46400	46400	46400	46400	0
28	20240705	205900	10117988950	46400	46400	46400	46400	0
29	20240705	205800	10117988950	46400	46400	46400	46400	0
30	20240705	205700	10117988950	46400	46400	46400	46400	0
31	20240705	205600	10117988950	46400	46400	46400	46400	0
32	20240705	205500	10117988950	46400	46400	46400	46400	1935
33	20240705	205400	10117988950	46400	46400	46400	46400	0
34	20240705	205300	10117988950	46400	46400	46400	46400	0
35	20240705	205200	10117988950	46400	46400	46400	46400	0
36	20240705	205100	10117988950	46400	46400	46400	46400	0
37	20240705	205000	10117988950	46400	46400	46400	46400	0
38	20240705	204900	10117988950	46400	46400	46400	46400	0
39	20240705	204800	10117988950	46400	46400	46400	46400	0
40	20240705	204700	10117988950	46400	46400	46400	46400	0
41	20240705	204600	10117988950	46400	46400	46400	46400	0
42	20240705	204500	10117988950	46400	46400	46400	46400	0
43	20240705	204400	10117988950	46400	46400	46400	46400	0
44	20240705	204300	10117988950	46400	46400	46400	46400	0
45	20240705	204200	10117988950	46400	46400	46400	46400	0
46	20240705	204100	10117988950	46400	46400	46400	46400	0
47	20240705	204000	10117988950	46400	46400	46400	46400	0
48	20240705	203900	10117988950	46400	46400	46400	46400	0
49	20240705	203800	10117988950	46400	46400	46400	46400	0
50	20240705	203700	10117988950	46400	46400	46400	46400	0
51	20240705	203600	10117988950	46400	46400	46400	46400	0
52	20240705	203500	10117988950	46400	46400	46400	46400	0
53	20240705	203400	10117988950	46400	46400	46400	46400	0
54	20240705	203300	10117988950	46400	46400	46400	46400	0
55	20240705	203200	10117988950	46400	46400	46400	46400	0
56	20240705	203100	10117988950	46400	46400	46400	46400	0
57	20240705	203000	10117988950	46400	46400	46400	46400	0
58	20240705	202900	10117988950	46400	46400	46400	46400	0
59	20240705	202800	10117988950	46400	46400	46400	46400	0
60	20240705	202700	10117988950	46400	46400	46400	46400	0
61	20240705	202600	10117988950	46400	46400	46400	46400	0
62	20240705	202500	10117988950	46400	46400	46400	46400	1935
63	20240705	202400	10117988950	46400	46400	46400	46400	0
64	20240705	202300	10117988950	46400	46400	46400	46400	0
65	20240705	202200	10117988950	46400	46400	46400	46400	0
66	20240705	202100	10117988950	46400	46400	46400	46400	0
67	20240705	202000	10117988950	46400	46400	46400	46400	0
68	20240705	201900	10117988950	46400	46400	46400	46400	0
69	20240705	201800	10117988950	46400	46400	46400	46400	0
70	20240705	201700	10117988950	46400	46400	46400	46400	0
71	20240705	201600	10117988950	46400	46400	46400	46400	0
72	20240705	201500	10117988950	46400	46400	46400	46400	0
73	20240705	201400	10117988950	46400	46400	46400	46400	0
74	20240705	201300	10117988950	46400	46400	46400	46400	0
75	20240705	201200	10117988950	46400	46400	46400	46400	0
76	20240705	201100	10117988950	46400	46400	46400	46400	0
77	20240705	201000	10117988950	46400	46400	46400	46400	0
78	20240705	200900	10117988950	46400	46400	46400	46400	0
79	20240705	200800	10117988950	46400	46400	46400	46400	0
80	20240705	200700	10117988950	46400	46400	46400	46400	0
81	20240705	200600	10117988950	46400	46400	46400	46400	0
82	20240705	200500	10117988950	46400	46400	46400	46400	0
83	20240705	200400	10117988950	46400	46400	46400	46400	0
84	20240705	200300	10117988950	46400	46400	46400	46400	0
85	20240705	200200	10117988950	46400	46400	46400	46400	0
86	20240705	200100	10117988950	46400	46400	46400	46400	0
87	20240705	200000	10117988950	46400	46400	46400	46400	0
88	20240705	195900	10117988950	46400	46400	46400	46400	0
89	20240705	195800	10117988950	46400	46400	46400	46400	0
90	20240705	195700	10117988950	46400	46400	46400	46400	0
91	20240705	195600	10117988950	46400	46400	46400	46400	0
92	20240705	195500	10117988950	46400	46400	46400	46400	1935
93	20240705	195400	10117988950	46400	46400	46400	46400	0
94	20240705	195300	10117988950	46400	46400	46400	46400	0
95	20240705	195200	10117988950	46400	46400	46400	46400	0
96	20240705	195100	10117988950	46400	46400	46400	46400	0
97	20240705	195000	10117988950	46400	46400	46400	46400	0
98	20240705	194900	10117988950	46400	46400	46400	46400	0
99	20240705	194800	10117988950	46400	46400	46400	46400	0
100	20240705	194700	10117988950	46400	46400	46400	46400	0
101	20240705	194600	10117988950	46400	46400	46400	46400	0
102	20240705	194500	10117988950	46400	46400	46400	46400	0
103	20240705	194400	10117988950	46400	46400	46400	46400	0
104	20240705	194300	10117988950	46400	46400	46400	46400	0
105	20240705	194200	10117988950	46400	46400	46400	46400	0
106	20240705	194100	10117988950	46400	46400	46400	46400	0
107	20240705	194000	10117988950	46400	46400	46400	46400	0
108	20240705	193900	10117988950	46400	46400	46400	46400	0
109	20240705	193800	10117988950	46400	46400	46400	46400	0
110	20240705	193700	10117988950	46400	46400	46400	46400	0
111	20240705	193600	10117988950	46400	46400	46400	46400	0
112	20240705	193500	10117988950	46400	46400	46400	46400	0
113	20240705	193400	10117988950	46400	46400	46400	46400	0
114	20240705	193300	10117988950	46400	46400	46400	46400	0
115	20240705	193200	10117988950	46400	46400	46400	46400	0
116	20240705	193100	10117988950	46400	46400	46400	46400	0
117	20240705	193000	10117988950	46400	46400	46400	46400	0
118	20240705	192900	10117988950	46400	46400	46400	46400	0
119	20240705	192800	10117988950	46400	46400	46400	46400	0
120	20240705	192700	10117988950	46400	46400	46400	46400	0
121	20240705	192600	10117988950	46400	46400	46400	46400	0
122	20240705	192500	10117988950	46400	46400	46400	46400	1935
123	20240705	192400	10117988950	46400	46400	46400	46400	0
124	20240705	192300	10117988950	46400	46400	46400	46400	0
125	20240705	192200	10117988950	46400	46400	46400	46400	0
126	20240705	192100	10117988950	46400	46400	46400	46400	0
127	20240705	192000	10117988950	46400	46400	46400	46400	0
128	20240705	191900	10117988950	46400	46400	46400	46400	0
129	20240705	191800	10117988950	46400	46400	46400	46400	0
130	20240705	191700	10117988950	46400	46400	46400	46400	0
131	20240705	191600	10117988950	46400	46400	46400	46400	0
132	20240705	191500	10117988950	46400	46400	46400	46400	0
133	20240705	191400	10117988950	46400	46400	46400	46400	0
134	20240705	191300	10117988950	46400	46400	46400	46400	0
135	20240705	191200	10117988950	46400	46400	46400	46400	0
136	20240705	191100	10117988950	46400	46400	46400	46400	0
137	20240705	191000	10117988950	46400	46400	46400	46400	0
138	20240705	190900	10117988950	46400	46400	46400	46400	0
139	20240705	190800	10117988950	46400	46400	46400	46400	0
140	20240705	190700	10117988950	46400	46400	46400	46400	0
141	20240705	190600	10117988950	46400	46400	46400	46400	0
142	20240705	190500	10117988950	46400	46400	46400	46400	0
143	20240705	190400	10117988950	46400	46400	46400	46400	0
144	20240705	190300	10117988950	46400	46400	46400	46400	0
145	20240705	190200	10117988950	46400	46400	46400	46400	0
146	20240705	190100	10117988950	46400	46400	46400	46400	0
147	20240705	190000	10117988950	46400	46400	46400	46400	0
148	20240705	185900	10117988950	46400	46400	46400	46400	0
149	20240705	185800	10117988950	46400	46400	46400	46400	0
150	20240705	185700	10117988950	46400	46400	46400	46400	0
151	20240705	185600	10117988950	46400	46400	46400	46400	0
152	20240705	185500	10117988950	46400	46400	46400	46400	1935
153	20240705	185400	10117988950	46400	46400	46400	46400	0
154	20240705	185300	10117988950	46400	46400	46400	46400	0
155	20240705	185200	10117988950	46400	46400	46400	46400	0
156	20240705	185100	10117988950	46400	46400	46400	46400	0
157	20240705	185000	10117988950	46400	46400	46400	46400	0
158	20240705	184900	10117988950	46400	46400	46400	46400	0
159	20240705	184800	10117988950	46400	46400	46400	46400	0
160	20240705	184700	10117988950	46400	46400	46400	46400	0
161	20240705	184600	10117988950	46400	46400	46400	46400	0
162	20240705	184500	10117988950	46400	46400	46400	46400	0
163	20240705	184400	10117988950	46400	46400	46400	46400	0
164	20240705	184300	10117988950	46400	46400	46400	46400	0
165	20240705	184200	10117988950	46400	46400	46400	46400	0
166	20240705	184100	10117988950	46400	46400	46400	46400	0
167	20240705	184000	10117988950	46400	46400	46400	46400	0
168	20240705	183900	10117988950	46400	46400	46400	46400	0
169	20240705	183800	10117988950	46400	46400	46400	46400	0
170	20240705	183700	10117988950	46400	46400	46400	46400	0
171	20240705	183600	10117988950	46400	46400	46400	46400	0
172	20240705	183500	10117988950	46400	46400	46400	46400	0
173	20240705	183400	10117988950	46400	46400	46400	46400	0
174	20240705	183300	10117988950	46400	46400	46400	46400	0
175	20240705	183200	10117988950	46400	46400	46400	46400	0
176	20240705	183100	10117988950	46400	46400	46400	46400	0
177	20240705	183000	10117988950	46400	46400	46400	46400	0
178	20240705	182900	10117988950	46400	46400	46400	46400	0
179	20240705	182800	10117988950	46400	46400	46400	46400	0
180	20240705	182700	10117988950	46400	46400	46400	46400	0
181	20240705	182600	10117988950	46400	46400	46400	46400	0
182	20240705	182500	10117988950	46400	46400	46400	46400	1935
183	20240705	182400	10117988950	46400	46400	46400	46400	0
184	20240705	182300	10117988950	46400	46400	46400	46400	0
185	20240705	182200	10117988950	46400	46400	46400	46400	0
186	20240705	182100	10117988950	46400	46400	46400	46400	0
187	20240705	182000	10117988950	46400	46400	46400	46400	0
188	20240705	181900	10117988950	46400	46400	46400	46400	0
189	20240705	181800	10117988950	46400	46400	46400	46400	0
190	20240705	181700	10117988950	46400	46400	46400	46400	0
191	20240705	181600	10117988950	46400	46400	46400	46400	0
192	20240705	181500	10117988950	46400	46400	46400	46400	0
193	20240705	181400	10117988950	46400	46400	46400	46400	0
194	20240705	181300	10117988950	46400	46400	46400	46400	0
195	20240705	181200	10117988950	46400	46400	46400	46400	0
196	20240705	181100	10117988950	46400	46400	46400	46400	0
197	20240705	181000	10117988950	46400	46400	46400	46400	0
198	20240705	180900	10117988950	46400	46400	46400	46400	0
199	20240705	180800	10117988950	46400	46400	46400	46400	0
200	20240705	180700	10117988950	46400	46400	46400	46400	0
201	20240705	180600	10117988950	46400	46400	46400	46400	0
202	20240705	180500	10117988950	46400	46400	46400	46400	0
203	20240705	180400	10117988950	46400	46400	46400	46400	0
204	20240705	180300	10117988950	46400	46400	46400	46400	0
205	20240705	180200	10117988950	46400	46400	46400	46400	0
206	20240705	180100	10117988950	46400	46400	46400	46400	0
207	20240705	180000	10117988950	46400	46400	46400	46400	0
208	20240705	175900	10117988950	46400	46400	46400	46400	0
209	20240705	175800	10117988950	46400	46400	46400	46400	0
210	20240705	175700	10117988950	46400	46400	46400	46400	0
211	20240705	175600	10117988950	46400	46400	46400	46400	0
212	20240705	175500	10117988950	46400	46400	46400	46400	1935
213	20240705	175400	10117988950	46400	46400	46400	46400	0
214	20240705	175300	10117988950	46400	46400	46400	46400	0
215	20240705	175200	10117988950	46400	46400	46400	46400	0
216	20240705	175100	10117988950	46400	46400	46400	46400	0
217	20240705	175000	10117988950	46400	46400	46400	46400	0
218	20240705	174900	10117988950	46400	46400	46400	46400	0
219	20240705	174800	10117988950	46400	46400	46400	46400	0
220	20240705	174700	10117988950	46400	46400	46400	46400	0
221	20240705	174600	10117988950	46400	46400	46400	46400	0
222	20240705	174500	10117988950	46400	46400	46400	46400	0
223	20240705	174400	10117988950	46400	46400	46400	46400	0
224	20240705	174300	10117988950	46400	46400	46400	46400	0
225	20240705	174200	10117988950	46400	46400	46400	46400	0
226	20240705	174100	10117988950	46400	46400	46400	46400	0
227	20240705	174000	10117988950	46400	46400	46400	46400	0
228	20240705	173900	10117988950	46400	46400	46400	46400	0
229	20240705	173800	10117988950	46400	46400	46400	46400	0
230	20240705	173700	10117988950	46400	46400	46400	46400	0
231	20240705	173600	10117988950	46400	46400	46400	46400	0
232	20240705	173500	10117988950	46400	46400	46400	46400	0
233	20240705	173400	10117988950	46400	46400	46400	46400	0
234	20240705	173300	10117988950	46400	46400	46400	46400	0
235	20240705	173200	10117988950	46400	46400	46400	46400	0
236	20240705	173100	10117988950	46400	46400	46400	46400	0
237	20240705	173000	10117988950	46400	46400	46400	46400	0
238	20240705	172900	10117988950	46400	46400	46400	46400	0
239	20240705	172800	10117988950	46400	46400	46400	46400	0
240	20240705	172700	10117988950	46400	46400	46400	46400	0
241	20240705	172600	10117988950	46400	46400	46400	46400	0
242	20240705	172500	10117988950	46400	46400	46400	46400	1935
243	20240705	172400	10117988950	46400	46400	46400	46400	0
244	20240705	172300	10117988950	46400	46400	46400	46400	0
245	20240705	172200	10117988950	46400	46400	46400	46400	0
246	20240705	172100	10117988950	46400	46400	46400	46400	0
247	20240705	172000	10117988950	46400	46400	46400	46400	0
248	20240705	171900	10117988950	46400	46400	46400	46400	0
249	20240705	171800	10117988950	46400	46400	46400	46400	0
250	20240705	171700	10117988950	46400	46400	46400	46400	0
251	20240705	171600	10117988950	46400	46400	46400	46400	0
252	20240705	171500	10117988950	46400	46400	46400	46400	0
253	20240705	171400	10117988950	46400	46400	46400	46400	0
254	20240705	171300	10117988950	46400	46400	46400	46400	0
255	20240705	171200	10117988950	46400	46400	46400	46400	0
256	20240705	171100	10117988950	46400	46400	46400	46400	0
257	20240705	171000	10117988950	46400	46400	46400	46400	0
258	20240705	170900	10117988950	46400	46400	46400	46400	0
259	20240705	170800	10117988950	46400	46400	46400	46400	0
260	20240705	170700	10117988950	46400	46400	46400	46400	0
261	20240705	170600	10117988950	46400	46400	46400	46400	0
262	20240705	170500	10117988950	46400	46400	46400	46400	0
263	20240705	170400	10117988950	46400	46400	46400	46400	0
264	20240705	170300	10117988950	46400	46400	46400	46400	0
265	20240705	170200	10117988950	46400	46400	46400	46400	0
266	20240705	170100	10117988950	46400	46400	46400	46400	0
267	20240705	170000	10117988950	46400	46400	46400	46400	0
268	20240705	165900	10117988950	46400	46400	46400	46400	0
269	20240705	165800	10117988950	46400	46400	46400	46400	0
270	20240705	165700	10117988950	46400	46400	46400	46400	0
271	20240705	165600	10117988950	46400	46400	46400	46400	0
272	20240705	165500	10117988950	46400	46400	46400	46400	1935
273	20240705	165400	10117988950	46400	46400	46400	46400	0
274	20240705	165300	10117988950	46400	46400	46400	46400	0
275	20240705	165200	10117988950	46400	46400	46400	46400	0
276	20240705	165100	10117988950	46400	46400	46400	46400	0
277	20240705	165000	10117988950	46400	46400	46400	46400	0
278	20240705	164900	10117988950	46400	46400	46400	46400	0
279	20240705	164800	10117988950	46400	46400	46400	46400	0
280	20240705	164700	10117988950	46400	46400	46400	46400	0
281	20240705	164600	10117988950	46400	46400	46400	46400	0
282	20240705	164500	10117988950	46400	46400	46400	46400	0
283	20240705	164400	10117988950	46400	46400	46400	46400	0
284	20240705	164300	10117988950	46400	46400	46400	46400	0
285	20240705	164200	10117988950	46400	46400	46400	46400	0
286	20240705	164100	10117988950	46400	46400	46400	46400	0
287	20240705	164000	10117988950	46400	46400	46400	46400	0
288	20240705	163900	10117988950	46400	46400	46400	46400	0
289	20240705	163800	10117988950	46400	46400	46400	46400	0
290	20240705	163700	10117988950	46400	46400	46400	46400	0
291	20240705	163600	10117988950	46400	46400	46400	46400	0
292	20240705	163500	10117988950	46400	46400	46400	46400	0
293	20240705	163400	10117988950	46400	46400	46400	46400	0
294	20240705	163300	10117988950	46400	46400	46400	46400	0
295	20240705	163200	10117988950	46400	46400	46400	46400	0
296	20240705	163100	10117988950	46400	46400	46400	46400	0
297	20240705	163000	10117988950	46400	46400	46400	46400	0
298	20240705	162900	10117988950	46400	46400	46400	46400	0
299	20240705	162800	10117988950	46400	46400	46400	46400	0
300	20240705	162700	10117988950	46400	46400	46400	46400	0
301	20240705	162600	10117988950	46400	46400	46400	46400	0
302	20240705	162500	10117988950	46400	46400	46400	46400	1935
303	20240705	162400	10117988950	46400	46400	46400	46400	0
304	20240705	162300	10117988950	46400	46400	46400	46400	0
305	20240705	162200	10117988950	46400	46400	46400	46400	0
306	20240705	162100	10117988950	46400	46400	46400	46400	0
307	20240705	162000	10117988950	46400	46400	46400	46400	0
308	20240705	161900	10117988950	46400	46400	46400	46400	0
309	20240705	161800	10117988950	46400	46400	46400	46400	0
310	20240705	161700	10117988950	46400	46400	46400	46400	0
311	20240705	161600	10117988950	46400	46400	46400	46400	0
312	20240705	161500	10117988950	46400	46400	46400	46400	0
313	20240705	161400	10117988950	46400	46400	46400	46400	0
314	20240705	161300	10117988950	46400	46400	46400	46400	0
315	20240705	161200	10117988950	46400	46400	46400	46400	0
316	20240705	161100	10117988950	46400	46400	46400	46400	0
317	20240705	161000	10117988950	46400	46400	46400	46400	0
318	20240705	160900	10117988950	46400	46400	46400	46400	0
319	20240705	160800	10117988950	46400	46400	46400	46400	0
320	20240705	160700	10117988950	46400	46400	46400	46400	0
321	20240705	160600	10117988950	46400	46400	46400	46400	0
322	20240705	160500	10117988950	46400	46400	46400	46400	0
323	20240705	160400	10117988950	46400	46400	46400	46400	0
324	20240705	160300	10117988950	46400	46400	46400	46400	0
325	20240705	160200	10117988950	46400	46400	46400	46400	0
326	20240705	160100	10117988950	46400	46400	46400	46400	0
327	20240705	160000	10117988950	46400	46400	46400	46400	0
328	20240705	155900	10117988950	46400	46400	46400	46400	0
329	20240705	155800	10117988950	46400	46400	46400	46400	0
330	20240705	155700	10117988950	46400	46400	46400	46400	0
331	20240705	155600	10117988950	46400	46400	46400	46400	0
332	20240705	155500	10117988950	46400	46400	46400	46400	1935
333	20240705	155400	10117988950	46400	46400	46400	46400	0
334	20240705	155300	10117988950	46400	46400	46400	46400	0
335	20240705	155200	10117988950	46400	46400	46400	46400	0
336	20240705	155100	10117988950	46400	46400	46400	46400	0
337	20240705	155000	10117988950	46400	46400	46400	46400	0
338	20240705	154900	10117988950	46400	46400	46400	46400	0
339	20240705	154800	10117988950	46400	46400	46400	46400	0
340	20240705	154700	10117988950	46400	46400	46400	46400	0
341	20240705	154600	10117988950	46400	46400	46400	46400	0
342	20240705	154500	10117988950	46400	46400	46400	46400	0
343	20240705	154400	10117988950	46400	46400	46400	46400	0
344	20240705	154300	10117988950	46400	46400	46400	46400	0
345	20240705	154200	10117988950	46400	46400	46400	46400	0
346	20240705	154100	10117988950	46400	46400	46400	46400	0
347	20240705	154000	10117988950	46400	46400	46400	46400	0
348	20240705	153900	10117988950	46400	46400	46400	46400	0
349	20240705	153800	10117988950	46400	46400	46400	46400	0
350	20240705	153700	10117988950	46400	46400	46400	46400	0
351	20240705	153600	10117988950	46400	46400	46400	46400	0
352	20240705	153500	10117988950	46400	46400	46400	46400	0
353	20240705	153400	10117988950	46400	46400	46400	46400	0
354	20240705	153300	10117988950	46400	46400	46400	46400	0
355	20240705	153200	10117988950	46400	46400	46400	46400	0
356	20240705	153100	10117988950	46400	46400	46400	46400	0
357	20240705	153000	10117988950	46400	46400	46400	46400	1935
358	20240705	152900	10028204950	46400	46400	46400	46400	0
359	20240705	152800	10028204950	46400	46400	46400	46400	0
360	20240705	152700	10028204950	46400	46400	46400	46400	0
361	20240705	152600	10028204950	46400	46400	46400	46400	0
362	20240705	152500	10028204950	46400	46400	46400	46400	0
363	20240705	152400	10028204950	46400	46400	46400	46400	0
364	20240705	152300	10028204950	46400	46400	46400	46400	0
365	20240705	152200	10028204950	46400	46400	46400	46400	0
366	20240705	152100	10028204950	46400	46400	46400	46400	0
367	20240705	152000	10028204950	46400	46400	46400	46400	0
368	20240705	151900	10028204950	46400	46400	46450	46350	1796
369	20240705	151800	9944892750	46400	46350	46450	46350	1214
370	20240705	151700	9888540800	46400	46350	46400	46350	1105
371	20240705	151600	9837324000	46400	46400	46400	46350	476
372	20240705	151500	9815238900	46400	46400	46450	46400	409
373	20240705	151400	9796258450	46400	46400	46450	46400	91
374	20240705	151300	9792032050	46450	46500	46500	46450	584
375	20240705	151200	9764895150	46450	46500	46500	46450	354
376	20240705	151100	9748439650	46500	46500	46500	46450	750
377	20240705	151000	9713596350	46500	46450	46500	46450	445
378	20240705	150900	9692905900	46450	46500	46500	46450	726
379	20240705	150800	9659168500	46500	46500	46550	46450	645
380	20240705	150700	9629175700	46500	46550	46550	46450	345
381	20240705	150600	9613124000	46550	46500	46550	46450	899
382	20240705	150500	9571306150	46450	46400	46450	46400	1163
383	20240705	150400	9517302150	46400	46300	46400	46250	1326
384	20240705	150300	9455838950	46300	46250	46350	46250	91
385	20240705	150200	9451623850	46350	46200	46350	46200	249
386	20240705	150100	9440103650	46200	46200	46300	46200	581
387	20240705	150000	9413228100	46200	46200	46250	46200	324
388	20240705	145900	9398259200	46200	46200	46200	46150	80
389	20240705	145800	9394564000	46200	46200	46200	46150	260
390	20240705	145700	9382552250	46200	46200	46250	46200	64
391	20240705	145600	9379595400	46200	46150	46250	46150	860
392	20240705	145500	9339884700	46150	46200	46200	46100	1398
393	20240705	145400	9275372150	46150	46200	46200	46150	89
394	20240705	145300	9271264000	46150	46200	46200	46150	102
395	20240705	145200	9266551900	46200	46200	46250	46200	231
396	20240705	145100	9255879550	46200	46200	46200	46200	113
397	20240705	145000	9250658950	46250	46150	46250	46150	492
398	20240705	144900	9227927500	46150	46100	46200	46100	781
399	20240705	144800	9191884550	46150	46100	46150	46050	344
400	20240705	144700	9176026100	46050	46050	46100	46000	939
401	20240705	144600	9132803950	46050	46000	46100	46000	734
402	20240705	144500	9098980650	46050	45950	46050	45950	514
403	20240705	144400	9075347350	45950	45900	45950	45900	99
404	20240705	144300	9070800200	45900	45900	45950	45900	1002
405	20240705	144200	9024808100	45900	45850	45900	45850	138
406	20240705	144100	9018474550	45850	45850	45900	45800	114
407	20240705	144000	9013245350	45900	45800	45900	45800	544
408	20240705	143900	8988305050	45800	45850	45900	45800	1416
409	20240705	143800	8923424500	45850	45900	45950	45850	6399
410	20240705	143700	8629718900	45950	45950	45950	45900	221
411	20240705	143600	8619566350	45950	45900	45950	45900	349
412	20240705	143500	8603537800	45900	45950	45950	45900	347
413	20240705	143400	8587603600	45950	45950	45950	45950	253
414	20240705	143300	8575978250	45950	45950	45950	45950	63
415	20240705	143200	8573083400	45900	46050	46050	45900	7220
416	20240705	143100	8241436350	46100	46050	46100	46050	24
417	20240705	143000	8240331050	46100	46050	46100	46050	250
418	20240705	142900	8228813900	46050	46050	46050	46050	134
419	20240705	142800	8222643200	46050	46050	46100	46050	58
420	20240705	142700	8219972150	46100	46050	46100	46050	94
421	20240705	142600	8215642450	46050	46000	46050	46000	72
422	20240705	142500	8212328050	46050	46050	46050	46000	1888
423	20240705	142400	8125446400	46050	46100	46150	46050	1503
424	20240705	142300	8056192800	46150	46100	46150	46050	522
425	20240705	142200	8032126950	46050	46050	46100	46050	244
426	20240705	142100	8020884850	46050	46050	46100	46050	108
427	20240705	142000	8015908150	46100	46050	46100	46050	94
428	20240705	141900	8011579400	46050	46050	46050	46050	67
429	20240705	141800	8008494050	46050	46050	46100	46050	307
430	20240705	141700	7994356400	46100	46100	46150	46050	396
431	20240705	141600	7976102700	46100	46100	46200	46100	301
432	20240705	141500	7962221800	46150	46100	46150	46100	565
433	20240705	141400	7936172750	46100	46150	46150	46100	709
434	20240705	141300	7903466900	46150	46150	46150	46100	78
435	20240705	141200	7899867250	46150	46150	46150	46150	89
436	20240705	141100	7895759900	46150	46200	46200	46150	212
437	20240705	141000	7885972850	46150	46150	46200	46150	196
438	20240705	140900	7876920000	46150	46200	46200	46150	90
439	20240705	140800	7872763850	46150	46150	46200	46150	134
440	20240705	140700	7866578500	46200	46250	46300	46150	1372
441	20240705	140600	7803173650	46300	46150	46300	46150	1425
442	20240705	140500	7737309150	46200	46200	46200	46150	156
443	20240705	140400	7730107850	46200	46150	46200	46150	116
444	20240705	140300	7724751900	46150	46200	46200	46150	84
445	20240705	140200	7720872550	46150	46150	46150	46150	57
446	20240705	140100	7718242000	46150	46200	46200	46150	313
447	20240705	140000	7703791350	46150	46150	46200	46150	125
448	20240705	135900	7698021100	46200	46250	46250	46150	340
449	20240705	135800	7682310400	46250	46200	46250	46150	440
450	20240705	135700	7661982800	46150	46200	46200	46150	131
451	20240705	135600	7655936600	46150	46100	46200	46100	313
452	20240705	135500	7641491150	46200	46250	46250	46050	1143
453	20240705	135400	7588738900	46250	46250	46300	46250	216
454	20240705	135300	7578747950	46250	46250	46300	46200	354
455	20240705	135200	7562370100	46250	46250	46250	46200	691
456	20240705	135100	7530440700	46250	46250	46300	46250	169
457	20240705	135000	7522623400	46300	46300	46300	46250	417
458	20240705	134900	7503319600	46300	46350	46350	46300	131
459	20240705	134800	7497253150	46350	46300	46350	46300	335
460	20240705	134700	7481732050	46300	46300	46350	46300	349
461	20240705	134600	7465572450	46350	46400	46450	46350	155
462	20240705	134500	7458381050	46400	46400	46450	46300	668
463	20240705	134400	7427385650	46400	46450	46450	46400	228
464	20240705	134300	7416799250	46400	46450	46450	46400	79
465	20240705	134200	7413129750	46450	46550	46550	46450	1465
466	20240705	134100	7344999850	46550	46550	46550	46500	320
467	20240705	134000	7330109200	46500	46550	46550	46500	80
468	20240705	133900	7326386550	46550	46600	46600	46550	390
469	20240705	133800	7308226950	46600	46600	46600	46600	263
470	20240705	133700	7295971150	46600	46700	46700	46600	370
471	20240705	133600	7278717250	46650	46650	46700	46650	582
472	20240705	133500	7251543250	46650	46650	46650	46600	533
473	20240705	133400	7226680400	46650	46800	46850	46650	1996
474	20240705	133300	7133309950	46850	46700	46950	46600	11079
475	20240705	133200	6614098700	46700	46450	46700	46450	1478
476	20240705	133100	6545318900	46400	46400	46400	46350	427
477	20240705	133000	6525511300	46400	46400	46450	46400	84
478	20240705	132900	6521610100	46400	46350	46400	46350	232
479	20240705	132800	6510847800	46350	46400	46400	46350	71
480	20240705	132700	6507555650	46400	46500	46500	46400	423
481	20240705	132600	6487899200	46500	46550	46550	46500	103
482	20240705	132500	6483106350	46550	46600	46650	46500	261
483	20240705	132400	6470954050	46650	46450	46650	46450	375
484	20240705	132300	6453478500	46500	46450	46500	46450	272
485	20240705	132200	6440840900	46450	46650	46650	46450	911
486	20240705	132100	6398397300	46650	46650	46650	46600	430
487	20240705	132000	6378351650	46650	46750	46800	46650	1918
488	20240705	131900	6288664700	46750	46500	46750	46500	1935
489	20240705	131800	6198366800	46550	46250	46550	46200	3927
490	20240705	131700	6016055450	46250	46200	46250	46200	337
491	20240705	131600	6000471600	46200	46150	46200	46100	1262
492	20240705	131500	5942190600	46150	46050	46200	46000	1220
493	20240705	131400	5885954600	46000	45950	46050	45950	2447
494	20240705	131300	5773379200	45950	46000	46000	45950	218
495	20240705	131200	5763361250	45950	45950	45950	45950	132
496	20240705	131100	5757295850	45950	45950	45950	45950	0
497	20240705	131000	5757295850	45950	46000	46000	45950	219
498	20240705	130900	5747231900	45950	45950	45950	45950	11
499	20240705	130800	5746726450	45950	46000	46000	45950	435
500	20240705	130700	5726733150	45950	46000	46000	45950	203
501	20240705	130600	5717404050	46000	46000	46000	45950	174
502	20240705	130500	5709405800	46000	45950	46000	45950	6
503	20240705	130400	5709129850	45950	46000	46000	45950	331
504	20240705	130300	5693915150	46000	46000	46000	46000	23
505	20240705	130200	5692857150	46000	46000	46000	46000	60
506	20240705	130100	5690097150	46000	46000	46000	46000	85
507	20240705	130000	5686187150	46000	46000	46000	46000	126
508	20240705	125900	5680391150	45950	45950	45950	45950	356
509	20240705	125800	5664032950	45950	45950	45950	45950	65
510	20240705	125700	5661046200	45950	46000	46000	45950	268
511	20240705	125600	5648731150	46000	46000	46000	45950	285
512	20240705	125500	5635623000	46000	46050	46050	46000	24
513	20240705	125400	5634517900	46050	46000	46050	46000	122
514	20240705	125300	5628905850	46000	46000	46000	45950	64
515	20240705	125200	5625964000	46000	46000	46000	45950	33
516	20240705	125100	5624446500	46000	46000	46000	46000	205
517	20240705	125000	5615016500	46000	45950	46000	45950	422
518	20240705	124900	5595609500	45950	46000	46000	45950	32
519	20240705	124800	5594139050	45950	46000	46000	45950	86
520	20240705	124700	5590187000	46000	46000	46000	46000	24
521	20240705	124600	5589083000	45950	45950	45950	45950	99
522	20240705	124500	5584533950	45950	45950	46000	45950	54
523	20240705	124400	5582051500	45950	46000	46000	45950	133
524	20240705	124300	5575935150	45950	46000	46050	45950	946
525	20240705	124200	5532460400	46050	46050	46050	46050	10
526	20240705	124100	5531999900	46000	45950	46000	45950	239
527	20240705	124000	5521012000	46000	46000	46000	46000	435
528	20240705	123900	5501002000	46000	46000	46000	46000	5
529	20240705	123800	5500772000	46000	46000	46000	46000	31
530	20240705	123700	5499346000	45950	46000	46000	45950	65
531	20240705	123600	5496357650	46000	46000	46000	46000	31
532	20240705	123500	5494931650	46000	45950	46000	45950	103
533	20240705	123400	5490194800	45950	45950	45950	45950	6
534	20240705	123300	5489919100	45950	46000	46000	45950	83
535	20240705	123200	5486104800	46000	45950	46000	45950	26
536	20240705	123100	5484910000	45950	45950	45950	45950	341
537	20240705	123000	5469241050	46000	46000	46000	45950	81
538	20240705	122900	5465515600	45950	46000	46000	45950	409
539	20240705	122800	5446706700	46000	45950	46000	45950	98
540	20240705	122700	5442199700	46000	46000	46000	45950	100
541	20240705	122600	5437602250	45950	45950	45950	45950	251
542	20240705	122500	5426068800	45950	46000	46000	45950	42
543	20240705	122400	5424136950	45950	46000	46000	45950	103
544	20240705	122300	5419401600	45950	45950	45950	45950	100
545	20240705	122200	5414806600	45950	45950	45950	45950	100
546	20240705	122100	5410211600	45950	45900	45950	45900	57
547	20240705	122000	5407594550	45900	45950	45950	45900	134
548	20240705	121900	5401443750	45950	45950	45950	45950	50
549	20240705	121800	5399146250	45900	45950	45950	45900	437
550	20240705	121700	5379066200	45950	45950	45950	45950	28
551	20240705	121600	5377779600	45950	45950	45950	45950	20
552	20240705	121500	5376860600	45950	45950	45950	45950	10
553	20240705	121400	5376401100	46000	45950	46000	45950	430
554	20240705	121300	5356642100	45950	45950	46000	45950	462
555	20240705	121200	5335413100	45950	46000	46000	45950	121
556	20240705	121100	5329849350	46000	45950	46000	45950	113
557	20240705	121000	5324654700	46000	46000	46000	46000	39
558	20240705	120900	5322860700	46000	46000	46000	46000	46
559	20240705	120800	5320744700	45950	45950	45950	45950	362
560	20240705	120700	5304110800	45950	46000	46000	45950	414
561	20240705	120600	5285084400	46000	45950	46000	45950	98
562	20240705	120500	5280580050	45950	46000	46000	45950	79
563	20240705	120400	5276949100	45950	46000	46000	45950	237
564	20240705	120300	5266058750	46000	46000	46000	45900	2430
565	20240705	120200	5154373500	46000	46000	46000	46000	342
566	20240705	120100	5138641500	46000	46000	46000	46000	225
567	20240705	120000	5128291500	46000	46000	46000	46000	387
568	20240705	115900	5110489500	45950	46000	46000	45950	69
569	20240705	115800	5107318900	46000	46000	46000	46000	158
570	20240705	115700	5100050900	45950	45950	46000	45950	115
571	20240705	115600	5094765400	45950	45950	45950	45950	36
572	20240705	115500	5093111200	45950	46000	46000	45950	50
573	20240705	115400	5090812200	45950	46000	46000	45950	330
574	20240705	115300	5075634800	46000	45950	46000	45950	79
575	20240705	115200	5072000850	46000	46000	46000	46000	39
576	20240705	115100	5070206850	45950	45950	45950	45950	20
577	20240705	115000	5069287850	45950	46000	46000	45950	68
578	20240705	114900	5066162750	45950	45950	45950	45950	0
579	20240705	114800	5066162750	45950	46000	46000	45950	579
580	20240705	114700	5039550350	46050	46000	46050	46000	214
581	20240705	114600	5029706250	46000	45950	46000	45950	37
582	20240705	114500	5028004500	45950	46000	46000	45950	256
583	20240705	114400	5016235450	46000	46000	46000	46000	110
584	20240705	114300	5011175450	46050	45950	46050	45950	96
585	20240705	114200	5006759300	45950	46000	46000	45950	222
586	20240705	114100	4996556900	46000	46000	46000	45950	1441
587	20240705	114000	4930330350	46000	46050	46050	46000	212
588	20240705	113900	4920577100	46050	46050	46100	46050	141
589	20240705	113800	4914079050	46100	46100	46100	46050	121
590	20240705	113700	4908501400	46100	46050	46100	46050	28
591	20240705	113600	4907210750	46100	46050	46100	46050	613
592	20240705	113500	4878959300	46000	45950	46000	45950	178
593	20240705	113400	4870776200	45900	46000	46000	45900	3459
594	20240705	113300	4711818350	46000	46000	46000	46000	12
595	20240705	113200	4711266350	46050	46050	46050	46050	10
596	20240705	113100	4710805850	46050	46050	46050	46000	434
597	20240705	113000	4690823450	46050	46050	46050	46050	50
598	20240705	112900	4688520950	46100	46100	46100	46050	250
599	20240705	112800	4676999150	46050	46100	46100	46050	167
600	20240705	112700	4669302950	46100	46100	46100	46100	63
601	20240705	112600	4666398650	46000	46000	46100	46000	146
602	20240705	112500	4659679450	46000	46000	46000	46000	189
603	20240705	112400	4650985450	46000	46000	46000	46000	1078
604	20240705	112300	4601397450	45950	46000	46000	45950	81
605	20240705	112200	4597675150	45950	46000	46000	45900	113
606	20240705	112100	4592486450	45950	45900	45950	45900	585
607	20240705	112000	4565610900	45900	45900	45900	45900	388
608	20240705	111900	4547801700	45900	45800	45950	45800	121
609	20240705	111800	4542256800	45800	45850	45900	45800	1789
610	20240705	111700	4460237800	45850	45850	45850	45850	90
611	20240705	111600	4456111300	45900	45850	45900	45850	156
612	20240705	111500	4448958600	45850	45850	45850	45850	830
613	20240705	111400	4410903100	45850	45800	45850	45800	9
614	20240705	111300	4410490600	45800	45800	45800	45800	781
615	20240705	111200	4374720800	45800	45850	45850	45800	311
616	20240705	111100	4360471850	45800	45850	45850	45800	162
617	20240705	111000	4353046450	45850	45800	45850	45800	66
618	20240705	110900	4350023550	45800	45800	45850	45800	518
619	20240705	110800	4326299100	45800	45800	45800	45750	54
620	20240705	110700	4323827400	45800	45800	45800	45800	12
621	20240705	110600	4323277800	45750	45750	45800	45750	11
622	20240705	110500	4322774400	45750	45800	45800	45750	181
623	20240705	110400	4314488150	45800	45800	45800	45750	361
624	20240705	110300	4297966000	45800	45800	45800	45750	430
625	20240705	110200	4278275050	45800	45850	45850	45800	335
626	20240705	110100	4262928400	45800	45850	45850	45800	649
627	20240705	110000	4233178850	45850	45850	45850	45850	52
628	20240705	105900	4230794650	45850	45850	45850	45850	17
629	20240705	105800	4230015200	45800	45850	45850	45800	488
630	20240705	105700	4207652800	45800	45800	45850	45800	215
631	20240705	105600	4197804800	45850	45850	45850	45800	143
632	20240705	105500	4191254000	45800	45750	45800	45750	2219
633	20240705	105400	4089624450	45750	45800	45800	45750	244
634	20240705	105300	4078450000	45750	45800	45800	45750	29
635	20240705	105200	4077123100	45800	45800	45800	45750	1625
636	20240705	105100	4002773500	45800	45800	45800	45750	591
637	20240705	105000	3975708450	45800	45800	45800	45750	1198
638	20240705	104900	3920869250	45800	45800	45800	45750	307
639	20240705	104800	3906810500	45750	45750	45800	45700	77
640	20240705	104700	3903289200	45800	45750	45800	45750	155
641	20240705	104600	3896196050	45800	45750	45800	45700	782
642	20240705	104500	3860422600	45800	45800	45800	45750	1004
643	20240705	104400	3814452150	45800	45800	45850	45800	303
644	20240705	104300	3800574550	45800	45850	45850	45800	379
645	20240705	104200	3783213750	45850	45850	45850	45800	177
646	20240705	104100	3775098650	45850	45900	45900	45850	651
647	20240705	104000	3745247150	45900	46000	46000	45850	926
648	20240705	103900	3702733600	46000	46000	46000	46000	31
649	20240705	103800	3701307600	46000	46000	46000	46000	140
650	20240705	103700	3694867600	46000	46000	46000	46000	328
651	20240705	103600	3679779600	46000	46050	46050	46000	84
652	20240705	103500	3675914200	46050	46000	46050	46000	70
653	20240705	103400	3672691550	46050	45950	46050	45950	240
654	20240705	103300	3661661900	45950	46000	46100	45950	236
655	20240705	103200	3650793450	46100	46000	46100	46000	658
656	20240705	103100	3620471900	46000	46000	46000	46000	2
657	20240705	103000	3620379900	46000	45950	46000	45950	726
658	20240705	102900	3587018650	45950	46050	46050	45950	201
659	20240705	102800	3577773000	46050	46000	46050	46000	202
660	20240705	102700	3568478450	46000	46000	46050	46000	173
661	20240705	102600	3560519850	46050	46000	46050	46000	405
662	20240705	102500	3541888350	46000	46050	46050	46000	96
663	20240705	102400	3537471900	46050	46050	46050	46000	152
664	20240705	102300	3530473800	46050	46100	46100	46000	157
665	20240705	102200	3523249850	46100	46100	46100	46100	34
666	20240705	102100	3521682450	46000	45950	46100	45950	3224
667	20240705	102000	3373390400	45950	45900	46000	45900	2918
668	20240705	101900	3239260750	45950	45900	45950	45900	319
669	20240705	101800	3224607750	45900	45950	45950	45900	44
670	20240705	101700	3222586550	45950	45950	45950	45900	51
671	20240705	101600	3220244350	45900	45950	46000	45900	756
672	20240705	101500	3185516650	45900	45950	45950	45900	630
673	20240705	101400	3156591800	46000	46000	46000	45950	179
674	20240705	101300	3148363300	46000	46000	46000	46000	241
675	20240705	101200	3137277300	46000	46050	46050	46000	144
676	20240705	101100	3130651200	46050	45950	46050	45950	80
677	20240705	101000	3126975000	45950	46050	46050	45900	169
678	20240705	100900	3119207650	46050	46000	46050	45850	2069
679	20240705	100800	3024157350	46000	46150	46150	46000	1327
680	20240705	100700	2963020350	46150	46150	46150	46150	282
681	20240705	100600	2950006050	46150	46200	46200	46150	154
682	20240705	100500	2942894200	46200	46200	46250	46200	509
683	20240705	100400	2919375900	46250	46300	46300	46200	139
684	20240705	100300	2912953950	46200	46300	46300	46200	217
685	20240705	100200	2902920450	46300	46300	46300	46150	532
686	20240705	100100	2878342500	46300	46300	46300	46300	100
687	20240705	100000	2873712500	46300	46300	46350	46300	63
688	20240705	095900	2870794450	46350	46250	46350	46200	804
689	20240705	095800	2833562100	46250	46250	46250	46200	272
690	20240705	095700	2820988450	46300	46200	46300	46200	231
691	20240705	095600	2810311250	46200	46200	46250	46200	342
692	20240705	095500	2794503700	46250	46300	46300	46200	621
693	20240705	095400	2765781900	46300	46300	46300	46250	215
694	20240705	095300	2755834300	46300	46250	46300	46250	226
695	20240705	095200	2745376850	46250	46350	46350	46250	647
696	20240705	095100	2715434300	46350	46400	46400	46350	806
697	20240705	095000	2678042900	46400	46450	46450	46400	332
698	20240705	094900	2662637800	46450	46450	46450	46400	200
699	20240705	094800	2653351300	46400	46400	46450	46400	1169
700	20240705	094700	2599059700	46400	46350	46400	46250	1658
701	20240705	094600	2522265950	46350	46350	46450	46350	1214
702	20240705	094500	2465941050	46300	46400	46400	46300	1016
703	20240705	094400	2418810850	46400	46450	46450	46350	1929
704	20240705	094300	2329307550	46450	46400	46450	46400	638
705	20240705	094200	2299700100	46450	46450	46450	46450	668
706	20240705	094100	2268671500	46450	46450	46450	46450	190
707	20240705	094000	2259846000	46450	46400	46450	46400	78
708	20240705	093900	2256225200	46400	46400	46450	46400	351
709	20240705	093800	2239928750	46450	46450	46500	46400	613
710	20240705	093700	2211449600	46400	46450	46500	46400	258
711	20240705	093600	2199470800	46400	46550	46550	46400	1778
712	20240705	093500	2116909150	46550	46550	46650	46500	858
713	20240705	093400	2076939200	46600	46350	46600	46350	1247
714	20240705	093300	2018975550	46350	46300	46400	46250	1345
715	20240705	093200	1956711700	46300	46400	46400	46300	2098
716	20240705	093100	1859383050	46400	46150	46400	46150	1765
717	20240705	093000	1777575350	46200	45950	46250	45850	1941
718	20240705	092900	1688188150	45950	45800	45950	45800	1862
719	20240705	092800	1602786300	45800	45850	45850	45800	703
720	20240705	092700	1570579050	45850	45900	45900	45800	620
721	20240705	092600	1542161050	45850	45900	45900	45850	548
722	20240705	092500	1517027650	45900	45850	45900	45800	1214
723	20240705	092400	1461371700	45850	45850	45850	45800	397
724	20240705	092300	1443182800	45850	45900	45900	45850	71
725	20240705	092200	1439926350	45900	45750	45900	45750	761
726	20240705	092100	1405096400	45800	45900	45900	45650	1826
727	20240705	092000	1321524200	45900	45800	45900	45800	398
728	20240705	091900	1303271050	45850	45850	45900	45850	146
729	20240705	091800	1296576900	45850	45850	46000	45850	766
730	20240705	091700	1261394800	45850	45850	45900	45850	356
731	20240705	091600	1245067950	45750	45750	45800	45700	724
732	20240705	091500	1211948300	45650	45800	45850	45650	699
733	20240705	091400	1179997350	45800	45950	45950	45800	1362
734	20240705	091300	1117498900	46000	45950	46000	45900	738
735	20240705	091200	1083592200	45950	45800	45950	45800	936
736	20240705	091100	1040662600	45800	45700	45800	45650	633
737	20240705	091000	1011712550	45750	45500	45750	45500	1841
738	20240705	090900	927769150	45500	45550	45600	45500	650
739	20240705	090800	898176450	45700	45400	45700	45400	3326
740	20240705	090700	746831950	45450	45400	45450	45400	906
741	20240705	090600	705691550	45300	45500	45550	45300	3285
742	20240705	090500	556556000	45450	45550	45550	45450	1901
743	20240705	090400	470113950	45550	45550	45550	45500	1379
744	20240705	090300	407352000	45500	45500	45550	45500	599
745	20240705	090200	380078300	45550	45650	45700	45500	3603
746	20240705	090100	215918350	45650	45700	46000	45600	1997
747	20240705	090000	124690950	45700	46000	46000	45600	2488