KissMeData/453450/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	215400	13563683700	41750	41750	41750	41750	5456
3	20240705	215300	13563683700	41750	41750	41750	41750	0
4	20240705	215200	13563683700	41750	41750	41750	41750	0
5	20240705	215100	13563683700	41750	41750	41750	41750	0
6	20240705	215000	13563683700	41750	41750	41750	41750	0
7	20240705	214900	13563683700	41750	41750	41750	41750	0
8	20240705	214800	13563683700	41750	41750	41750	41750	0
9	20240705	214700	13563683700	41750	41750	41750	41750	0
10	20240705	214600	13563683700	41750	41750	41750	41750	0
11	20240705	214500	13563683700	41750	41750	41750	41750	0
12	20240705	214400	13563683700	41750	41750	41750	41750	0
13	20240705	214300	13563683700	41750	41750	41750	41750	0
14	20240705	214200	13563683700	41750	41750	41750	41750	0
15	20240705	214100	13563683700	41750	41750	41750	41750	0
16	20240705	214000	13563683700	41750	41750	41750	41750	0
17	20240705	213900	13563683700	41750	41750	41750	41750	0
18	20240705	213800	13563683700	41750	41750	41750	41750	0
19	20240705	213700	13563683700	41750	41750	41750	41750	0
20	20240705	213600	13563683700	41750	41750	41750	41750	0
21	20240705	213500	13563683700	41750	41750	41750	41750	0
22	20240705	213400	13563683700	41750	41750	41750	41750	0
23	20240705	213300	13563683700	41750	41750	41750	41750	0
24	20240705	213200	13563683700	41750	41750	41750	41750	0
25	20240705	213100	13563683700	41750	41750	41750	41750	0
26	20240705	213000	13563683700	41750	41750	41750	41750	0
27	20240705	212900	13563683700	41750	41750	41750	41750	0
28	20240705	212800	13563683700	41750	41750	41750	41750	0
29	20240705	212700	13563683700	41750	41750	41750	41750	0
30	20240705	212600	13563683700	41750	41750	41750	41750	0
31	20240705	212500	13563683700	41750	41750	41750	41750	0
32	20240705	212400	13563683700	41750	41750	41750	41750	5456
33	20240705	212300	13563683700	41750	41750	41750	41750	0
34	20240705	212200	13563683700	41750	41750	41750	41750	0
35	20240705	212100	13563683700	41750	41750	41750	41750	0
36	20240705	212000	13563683700	41750	41750	41750	41750	0
37	20240705	211900	13563683700	41750	41750	41750	41750	0
38	20240705	211800	13563683700	41750	41750	41750	41750	0
39	20240705	211700	13563683700	41750	41750	41750	41750	0
40	20240705	211600	13563683700	41750	41750	41750	41750	0
41	20240705	211500	13563683700	41750	41750	41750	41750	0
42	20240705	211400	13563683700	41750	41750	41750	41750	0
43	20240705	211300	13563683700	41750	41750	41750	41750	0
44	20240705	211200	13563683700	41750	41750	41750	41750	0
45	20240705	211100	13563683700	41750	41750	41750	41750	0
46	20240705	211000	13563683700	41750	41750	41750	41750	0
47	20240705	210900	13563683700	41750	41750	41750	41750	0
48	20240705	210800	13563683700	41750	41750	41750	41750	0
49	20240705	210700	13563683700	41750	41750	41750	41750	0
50	20240705	210600	13563683700	41750	41750	41750	41750	0
51	20240705	210500	13563683700	41750	41750	41750	41750	0
52	20240705	210400	13563683700	41750	41750	41750	41750	0
53	20240705	210300	13563683700	41750	41750	41750	41750	0
54	20240705	210200	13563683700	41750	41750	41750	41750	0
55	20240705	210100	13563683700	41750	41750	41750	41750	0
56	20240705	210000	13563683700	41750	41750	41750	41750	0
57	20240705	205900	13563683700	41750	41750	41750	41750	0
58	20240705	205800	13563683700	41750	41750	41750	41750	0
59	20240705	205700	13563683700	41750	41750	41750	41750	0
60	20240705	205600	13563683700	41750	41750	41750	41750	0
61	20240705	205500	13563683700	41750	41750	41750	41750	0
62	20240705	205400	13563683700	41750	41750	41750	41750	5456
63	20240705	205300	13563683700	41750	41750	41750	41750	0
64	20240705	205200	13563683700	41750	41750	41750	41750	0
65	20240705	205100	13563683700	41750	41750	41750	41750	0
66	20240705	205000	13563683700	41750	41750	41750	41750	0
67	20240705	204900	13563683700	41750	41750	41750	41750	0
68	20240705	204800	13563683700	41750	41750	41750	41750	0
69	20240705	204700	13563683700	41750	41750	41750	41750	0
70	20240705	204600	13563683700	41750	41750	41750	41750	0
71	20240705	204500	13563683700	41750	41750	41750	41750	0
72	20240705	204400	13563683700	41750	41750	41750	41750	0
73	20240705	204300	13563683700	41750	41750	41750	41750	0
74	20240705	204200	13563683700	41750	41750	41750	41750	0
75	20240705	204100	13563683700	41750	41750	41750	41750	0
76	20240705	204000	13563683700	41750	41750	41750	41750	0
77	20240705	203900	13563683700	41750	41750	41750	41750	0
78	20240705	203800	13563683700	41750	41750	41750	41750	0
79	20240705	203700	13563683700	41750	41750	41750	41750	0
80	20240705	203600	13563683700	41750	41750	41750	41750	0
81	20240705	203500	13563683700	41750	41750	41750	41750	0
82	20240705	203400	13563683700	41750	41750	41750	41750	0
83	20240705	203300	13563683700	41750	41750	41750	41750	0
84	20240705	203200	13563683700	41750	41750	41750	41750	0
85	20240705	203100	13563683700	41750	41750	41750	41750	0
86	20240705	203000	13563683700	41750	41750	41750	41750	0
87	20240705	202900	13563683700	41750	41750	41750	41750	0
88	20240705	202800	13563683700	41750	41750	41750	41750	0
89	20240705	202700	13563683700	41750	41750	41750	41750	0
90	20240705	202600	13563683700	41750	41750	41750	41750	0
91	20240705	202500	13563683700	41750	41750	41750	41750	0
92	20240705	202400	13563683700	41750	41750	41750	41750	5456
93	20240705	202300	13563683700	41750	41750	41750	41750	0
94	20240705	202200	13563683700	41750	41750	41750	41750	0
95	20240705	202100	13563683700	41750	41750	41750	41750	0
96	20240705	202000	13563683700	41750	41750	41750	41750	0
97	20240705	201900	13563683700	41750	41750	41750	41750	0
98	20240705	201800	13563683700	41750	41750	41750	41750	0
99	20240705	201700	13563683700	41750	41750	41750	41750	0
100	20240705	201600	13563683700	41750	41750	41750	41750	0
101	20240705	201500	13563683700	41750	41750	41750	41750	0
102	20240705	201400	13563683700	41750	41750	41750	41750	0
103	20240705	201300	13563683700	41750	41750	41750	41750	0
104	20240705	201200	13563683700	41750	41750	41750	41750	0
105	20240705	201100	13563683700	41750	41750	41750	41750	0
106	20240705	201000	13563683700	41750	41750	41750	41750	0
107	20240705	200900	13563683700	41750	41750	41750	41750	0
108	20240705	200800	13563683700	41750	41750	41750	41750	0
109	20240705	200700	13563683700	41750	41750	41750	41750	0
110	20240705	200600	13563683700	41750	41750	41750	41750	0
111	20240705	200500	13563683700	41750	41750	41750	41750	0
112	20240705	200400	13563683700	41750	41750	41750	41750	0
113	20240705	200300	13563683700	41750	41750	41750	41750	0
114	20240705	200200	13563683700	41750	41750	41750	41750	0
115	20240705	200100	13563683700	41750	41750	41750	41750	0
116	20240705	200000	13563683700	41750	41750	41750	41750	0
117	20240705	195900	13563683700	41750	41750	41750	41750	0
118	20240705	195800	13563683700	41750	41750	41750	41750	0
119	20240705	195700	13563683700	41750	41750	41750	41750	0
120	20240705	195600	13563683700	41750	41750	41750	41750	0
121	20240705	195500	13563683700	41750	41750	41750	41750	0
122	20240705	195400	13563683700	41750	41750	41750	41750	5456
123	20240705	195300	13563683700	41750	41750	41750	41750	0
124	20240705	195200	13563683700	41750	41750	41750	41750	0
125	20240705	195100	13563683700	41750	41750	41750	41750	0
126	20240705	195000	13563683700	41750	41750	41750	41750	0
127	20240705	194900	13563683700	41750	41750	41750	41750	0
128	20240705	194800	13563683700	41750	41750	41750	41750	0
129	20240705	194700	13563683700	41750	41750	41750	41750	0
130	20240705	194600	13563683700	41750	41750	41750	41750	0
131	20240705	194500	13563683700	41750	41750	41750	41750	0
132	20240705	194400	13563683700	41750	41750	41750	41750	0
133	20240705	194300	13563683700	41750	41750	41750	41750	0
134	20240705	194200	13563683700	41750	41750	41750	41750	0
135	20240705	194100	13563683700	41750	41750	41750	41750	0
136	20240705	194000	13563683700	41750	41750	41750	41750	0
137	20240705	193900	13563683700	41750	41750	41750	41750	0
138	20240705	193800	13563683700	41750	41750	41750	41750	0
139	20240705	193700	13563683700	41750	41750	41750	41750	0
140	20240705	193600	13563683700	41750	41750	41750	41750	0
141	20240705	193500	13563683700	41750	41750	41750	41750	0
142	20240705	193400	13563683700	41750	41750	41750	41750	0
143	20240705	193300	13563683700	41750	41750	41750	41750	0
144	20240705	193200	13563683700	41750	41750	41750	41750	0
145	20240705	193100	13563683700	41750	41750	41750	41750	0
146	20240705	193000	13563683700	41750	41750	41750	41750	0
147	20240705	192900	13563683700	41750	41750	41750	41750	0
148	20240705	192800	13563683700	41750	41750	41750	41750	0
149	20240705	192700	13563683700	41750	41750	41750	41750	0
150	20240705	192600	13563683700	41750	41750	41750	41750	0
151	20240705	192500	13563683700	41750	41750	41750	41750	0
152	20240705	192400	13563683700	41750	41750	41750	41750	5456
153	20240705	192300	13563683700	41750	41750	41750	41750	0
154	20240705	192200	13563683700	41750	41750	41750	41750	0
155	20240705	192100	13563683700	41750	41750	41750	41750	0
156	20240705	192000	13563683700	41750	41750	41750	41750	0
157	20240705	191900	13563683700	41750	41750	41750	41750	0
158	20240705	191800	13563683700	41750	41750	41750	41750	0
159	20240705	191700	13563683700	41750	41750	41750	41750	0
160	20240705	191600	13563683700	41750	41750	41750	41750	0
161	20240705	191500	13563683700	41750	41750	41750	41750	0
162	20240705	191400	13563683700	41750	41750	41750	41750	0
163	20240705	191300	13563683700	41750	41750	41750	41750	0
164	20240705	191200	13563683700	41750	41750	41750	41750	0
165	20240705	191100	13563683700	41750	41750	41750	41750	0
166	20240705	191000	13563683700	41750	41750	41750	41750	0
167	20240705	190900	13563683700	41750	41750	41750	41750	0
168	20240705	190800	13563683700	41750	41750	41750	41750	0
169	20240705	190700	13563683700	41750	41750	41750	41750	0
170	20240705	190600	13563683700	41750	41750	41750	41750	0
171	20240705	190500	13563683700	41750	41750	41750	41750	0
172	20240705	190400	13563683700	41750	41750	41750	41750	0
173	20240705	190300	13563683700	41750	41750	41750	41750	0
174	20240705	190200	13563683700	41750	41750	41750	41750	0
175	20240705	190100	13563683700	41750	41750	41750	41750	0
176	20240705	190000	13563683700	41750	41750	41750	41750	0
177	20240705	185900	13563683700	41750	41750	41750	41750	0
178	20240705	185800	13563683700	41750	41750	41750	41750	0
179	20240705	185700	13563683700	41750	41750	41750	41750	0
180	20240705	185600	13563683700	41750	41750	41750	41750	0
181	20240705	185500	13563683700	41750	41750	41750	41750	0
182	20240705	185400	13563683700	41750	41750	41750	41750	5456
183	20240705	185300	13563683700	41750	41750	41750	41750	0
184	20240705	185200	13563683700	41750	41750	41750	41750	0
185	20240705	185100	13563683700	41750	41750	41750	41750	0
186	20240705	185000	13563683700	41750	41750	41750	41750	0
187	20240705	184900	13563683700	41750	41750	41750	41750	0
188	20240705	184800	13563683700	41750	41750	41750	41750	0
189	20240705	184700	13563683700	41750	41750	41750	41750	0
190	20240705	184600	13563683700	41750	41750	41750	41750	0
191	20240705	184500	13563683700	41750	41750	41750	41750	0
192	20240705	184400	13563683700	41750	41750	41750	41750	0
193	20240705	184300	13563683700	41750	41750	41750	41750	0
194	20240705	184200	13563683700	41750	41750	41750	41750	0
195	20240705	184100	13563683700	41750	41750	41750	41750	0
196	20240705	184000	13563683700	41750	41750	41750	41750	0
197	20240705	183900	13563683700	41750	41750	41750	41750	0
198	20240705	183800	13563683700	41750	41750	41750	41750	0
199	20240705	183700	13563683700	41750	41750	41750	41750	0
200	20240705	183600	13563683700	41750	41750	41750	41750	0
201	20240705	183500	13563683700	41750	41750	41750	41750	0
202	20240705	183400	13563683700	41750	41750	41750	41750	0
203	20240705	183300	13563683700	41750	41750	41750	41750	0
204	20240705	183200	13563683700	41750	41750	41750	41750	0
205	20240705	183100	13563683700	41750	41750	41750	41750	0
206	20240705	183000	13563683700	41750	41750	41750	41750	0
207	20240705	182900	13563683700	41750	41750	41750	41750	0
208	20240705	182800	13563683700	41750	41750	41750	41750	0
209	20240705	182700	13563683700	41750	41750	41750	41750	0
210	20240705	182600	13563683700	41750	41750	41750	41750	0
211	20240705	182500	13563683700	41750	41750	41750	41750	0
212	20240705	182400	13563683700	41750	41750	41750	41750	5456
213	20240705	182300	13563683700	41750	41750	41750	41750	0
214	20240705	182200	13563683700	41750	41750	41750	41750	0
215	20240705	182100	13563683700	41750	41750	41750	41750	0
216	20240705	182000	13563683700	41750	41750	41750	41750	0
217	20240705	181900	13563683700	41750	41750	41750	41750	0
218	20240705	181800	13563683700	41750	41750	41750	41750	0
219	20240705	181700	13563683700	41750	41750	41750	41750	0
220	20240705	181600	13563683700	41750	41750	41750	41750	0
221	20240705	181500	13563683700	41750	41750	41750	41750	0
222	20240705	181400	13563683700	41750	41750	41750	41750	0
223	20240705	181300	13563683700	41750	41750	41750	41750	0
224	20240705	181200	13563683700	41750	41750	41750	41750	0
225	20240705	181100	13563683700	41750	41750	41750	41750	0
226	20240705	181000	13563683700	41750	41750	41750	41750	0
227	20240705	180900	13563683700	41750	41750	41750	41750	0
228	20240705	180800	13563683700	41750	41750	41750	41750	0
229	20240705	180700	13563683700	41750	41750	41750	41750	0
230	20240705	180600	13563683700	41750	41750	41750	41750	0
231	20240705	180500	13563683700	41750	41750	41750	41750	0
232	20240705	180400	13563683700	41750	41750	41750	41750	0
233	20240705	180300	13563683700	41750	41750	41750	41750	0
234	20240705	180200	13563683700	41750	41750	41750	41750	0
235	20240705	180100	13563683700	41750	41750	41750	41750	0
236	20240705	180000	13563683700	41750	41750	41750	41750	0
237	20240705	175900	13563683700	41750	41750	41750	41750	0
238	20240705	175800	13563683700	41750	41750	41750	41750	0
239	20240705	175700	13563683700	41750	41750	41750	41750	0
240	20240705	175600	13563683700	41750	41750	41750	41750	0
241	20240705	175500	13563683700	41750	41750	41750	41750	0
242	20240705	175400	13563683700	41750	41750	41750	41750	5456
243	20240705	175300	13563683700	41750	41750	41750	41750	0
244	20240705	175200	13563683700	41750	41750	41750	41750	0
245	20240705	175100	13563683700	41750	41750	41750	41750	0
246	20240705	175000	13563683700	41750	41750	41750	41750	0
247	20240705	174900	13563683700	41750	41750	41750	41750	0
248	20240705	174800	13563683700	41750	41750	41750	41750	0
249	20240705	174700	13563683700	41750	41750	41750	41750	0
250	20240705	174600	13563683700	41750	41750	41750	41750	0
251	20240705	174500	13563683700	41750	41750	41750	41750	0
252	20240705	174400	13563683700	41750	41750	41750	41750	0
253	20240705	174300	13563683700	41750	41750	41750	41750	0
254	20240705	174200	13563683700	41750	41750	41750	41750	0
255	20240705	174100	13563683700	41750	41750	41750	41750	0
256	20240705	174000	13563683700	41750	41750	41750	41750	0
257	20240705	173900	13563683700	41750	41750	41750	41750	0
258	20240705	173800	13563683700	41750	41750	41750	41750	0
259	20240705	173700	13563683700	41750	41750	41750	41750	0
260	20240705	173600	13563683700	41750	41750	41750	41750	0
261	20240705	173500	13563683700	41750	41750	41750	41750	0
262	20240705	173400	13563683700	41750	41750	41750	41750	0
263	20240705	173300	13563683700	41750	41750	41750	41750	0
264	20240705	173200	13563683700	41750	41750	41750	41750	0
265	20240705	173100	13563683700	41750	41750	41750	41750	0
266	20240705	173000	13563683700	41750	41750	41750	41750	0
267	20240705	172900	13563683700	41750	41750	41750	41750	0
268	20240705	172800	13563683700	41750	41750	41750	41750	0
269	20240705	172700	13563683700	41750	41750	41750	41750	0
270	20240705	172600	13563683700	41750	41750	41750	41750	0
271	20240705	172500	13563683700	41750	41750	41750	41750	0
272	20240705	172400	13563683700	41750	41750	41750	41750	5456
273	20240705	172300	13563683700	41750	41750	41750	41750	0
274	20240705	172200	13563683700	41750	41750	41750	41750	0
275	20240705	172100	13563683700	41750	41750	41750	41750	0
276	20240705	172000	13563683700	41750	41750	41750	41750	0
277	20240705	171900	13563683700	41750	41750	41750	41750	0
278	20240705	171800	13563683700	41750	41750	41750	41750	0
279	20240705	171700	13563683700	41750	41750	41750	41750	0
280	20240705	171600	13563683700	41750	41750	41750	41750	0
281	20240705	171500	13563683700	41750	41750	41750	41750	0
282	20240705	171400	13563683700	41750	41750	41750	41750	0
283	20240705	171300	13563683700	41750	41750	41750	41750	0
284	20240705	171200	13563683700	41750	41750	41750	41750	0
285	20240705	171100	13563683700	41750	41750	41750	41750	0
286	20240705	171000	13563683700	41750	41750	41750	41750	0
287	20240705	170900	13563683700	41750	41750	41750	41750	0
288	20240705	170800	13563683700	41750	41750	41750	41750	0
289	20240705	170700	13563683700	41750	41750	41750	41750	0
290	20240705	170600	13563683700	41750	41750	41750	41750	0
291	20240705	170500	13563683700	41750	41750	41750	41750	0
292	20240705	170400	13563683700	41750	41750	41750	41750	0
293	20240705	170300	13563683700	41750	41750	41750	41750	0
294	20240705	170200	13563683700	41750	41750	41750	41750	0
295	20240705	170100	13563683700	41750	41750	41750	41750	0
296	20240705	170000	13563683700	41750	41750	41750	41750	0
297	20240705	165900	13563683700	41750	41750	41750	41750	0
298	20240705	165800	13563683700	41750	41750	41750	41750	0
299	20240705	165700	13563683700	41750	41750	41750	41750	0
300	20240705	165600	13563683700	41750	41750	41750	41750	0
301	20240705	165500	13563683700	41750	41750	41750	41750	0
302	20240705	165400	13563683700	41750	41750	41750	41750	5456
303	20240705	165300	13563683700	41750	41750	41750	41750	0
304	20240705	165200	13563683700	41750	41750	41750	41750	0
305	20240705	165100	13563683700	41750	41750	41750	41750	0
306	20240705	165000	13563683700	41750	41750	41750	41750	0
307	20240705	164900	13563683700	41750	41750	41750	41750	0
308	20240705	164800	13563683700	41750	41750	41750	41750	0
309	20240705	164700	13563683700	41750	41750	41750	41750	0
310	20240705	164600	13563683700	41750	41750	41750	41750	0
311	20240705	164500	13563683700	41750	41750	41750	41750	0
312	20240705	164400	13563683700	41750	41750	41750	41750	0
313	20240705	164300	13563683700	41750	41750	41750	41750	0
314	20240705	164200	13563683700	41750	41750	41750	41750	0
315	20240705	164100	13563683700	41750	41750	41750	41750	0
316	20240705	164000	13563683700	41750	41750	41750	41750	0
317	20240705	163900	13563683700	41750	41750	41750	41750	0
318	20240705	163800	13563683700	41750	41750	41750	41750	0
319	20240705	163700	13563683700	41750	41750	41750	41750	0
320	20240705	163600	13563683700	41750	41750	41750	41750	0
321	20240705	163500	13563683700	41750	41750	41750	41750	0
322	20240705	163400	13563683700	41750	41750	41750	41750	0
323	20240705	163300	13563683700	41750	41750	41750	41750	0
324	20240705	163200	13563683700	41750	41750	41750	41750	0
325	20240705	163100	13563683700	41750	41750	41750	41750	0
326	20240705	163000	13563683700	41750	41750	41750	41750	0
327	20240705	162900	13563683700	41750	41750	41750	41750	0
328	20240705	162800	13563683700	41750	41750	41750	41750	0
329	20240705	162700	13563683700	41750	41750	41750	41750	0
330	20240705	162600	13563683700	41750	41750	41750	41750	0
331	20240705	162500	13563683700	41750	41750	41750	41750	0
332	20240705	162400	13563683700	41750	41750	41750	41750	5456
333	20240705	162300	13563683700	41750	41750	41750	41750	0
334	20240705	162200	13563683700	41750	41750	41750	41750	0
335	20240705	162100	13563683700	41750	41750	41750	41750	0
336	20240705	162000	13563683700	41750	41750	41750	41750	0
337	20240705	161900	13563683700	41750	41750	41750	41750	0
338	20240705	161800	13563683700	41750	41750	41750	41750	0
339	20240705	161700	13563683700	41750	41750	41750	41750	0
340	20240705	161600	13563683700	41750	41750	41750	41750	0
341	20240705	161500	13563683700	41750	41750	41750	41750	0
342	20240705	161400	13563683700	41750	41750	41750	41750	0
343	20240705	161300	13563683700	41750	41750	41750	41750	0
344	20240705	161200	13563683700	41750	41750	41750	41750	0
345	20240705	161100	13563683700	41750	41750	41750	41750	0
346	20240705	161000	13563683700	41750	41750	41750	41750	0
347	20240705	160900	13563683700	41750	41750	41750	41750	0
348	20240705	160800	13563683700	41750	41750	41750	41750	0
349	20240705	160700	13563683700	41750	41750	41750	41750	0
350	20240705	160600	13563683700	41750	41750	41750	41750	0
351	20240705	160500	13563683700	41750	41750	41750	41750	0
352	20240705	160400	13563683700	41750	41750	41750	41750	0
353	20240705	160300	13563683700	41750	41750	41750	41750	0
354	20240705	160200	13563683700	41750	41750	41750	41750	0
355	20240705	160100	13563683700	41750	41750	41750	41750	0
356	20240705	160000	13563683700	41750	41750	41750	41750	0
357	20240705	155900	13563683700	41750	41750	41750	41750	0
358	20240705	155800	13563683700	41750	41750	41750	41750	0
359	20240705	155700	13563683700	41750	41750	41750	41750	0
360	20240705	155600	13563683700	41750	41750	41750	41750	0
361	20240705	155500	13563683700	41750	41750	41750	41750	0
362	20240705	155400	13563683700	41750	41750	41750	41750	5456
363	20240705	155300	13563683700	41750	41750	41750	41750	0
364	20240705	155200	13563683700	41750	41750	41750	41750	0
365	20240705	155100	13563683700	41750	41750	41750	41750	0
366	20240705	155000	13563683700	41750	41750	41750	41750	0
367	20240705	154900	13563683700	41750	41750	41750	41750	0
368	20240705	154800	13563683700	41750	41750	41750	41750	0
369	20240705	154700	13563683700	41750	41750	41750	41750	0
370	20240705	154600	13563683700	41750	41750	41750	41750	0
371	20240705	154500	13563683700	41750	41750	41750	41750	0
372	20240705	154400	13563683700	41750	41750	41750	41750	0
373	20240705	154300	13563683700	41750	41750	41750	41750	0
374	20240705	154200	13563683700	41750	41750	41750	41750	0
375	20240705	154100	13563683700	41750	41750	41750	41750	0
376	20240705	154000	13563683700	41750	41750	41750	41750	0
377	20240705	153900	13563683700	41750	41750	41750	41750	0
378	20240705	153800	13563683700	41750	41750	41750	41750	0
379	20240705	153700	13563683700	41750	41750	41750	41750	0
380	20240705	153600	13563683700	41750	41750	41750	41750	0
381	20240705	153500	13563683700	41750	41750	41750	41750	0
382	20240705	153400	13563683700	41750	41750	41750	41750	0
383	20240705	153300	13563683700	41750	41750	41750	41750	0
384	20240705	153200	13563683700	41750	41750	41750	41750	0
385	20240705	153100	13563683700	41750	41750	41750	41750	0
386	20240705	153000	13563683700	41750	41750	41750	41750	5456
387	20240705	152900	13335895700	41850	41850	41850	41850	0
388	20240705	152800	13335895700	41850	41850	41850	41850	0
389	20240705	152700	13335895700	41850	41850	41850	41850	0
390	20240705	152600	13335895700	41850	41850	41850	41850	0
391	20240705	152500	13335895700	41850	41850	41850	41850	0
392	20240705	152400	13335895700	41850	41850	41850	41850	0
393	20240705	152300	13335895700	41850	41850	41850	41850	0
394	20240705	152200	13335895700	41850	41850	41850	41850	0
395	20240705	152100	13335895700	41850	41850	41850	41850	0
396	20240705	152000	13335895700	41850	41850	41850	41850	0
397	20240705	151900	13335895700	41850	41750	41850	41750	760
398	20240705	151800	13304120800	41750	41750	41800	41700	1030
399	20240705	151700	13261128700	41750	41850	41850	41750	1869
400	20240705	151600	13183057750	41850	41850	41900	41850	822
401	20240705	151500	13148657000	41850	41800	41850	41800	605
402	20240705	151400	13123352900	41800	41800	41800	41750	492
403	20240705	151300	13102792300	41800	41850	41850	41800	172
404	20240705	151200	13095601400	41850	41800	41850	41800	790
405	20240705	151100	13062578500	41800	41800	41800	41750	1210
406	20240705	151000	13012015050	41800	41850	41850	41800	1603
407	20240705	150900	12945001800	41850	41850	41850	41800	996
408	20240705	150800	12903332050	41900	41900	41900	41850	810
409	20240705	150700	12869431050	41850	41900	41900	41850	470
410	20240705	150600	12849755000	41900	41900	41900	41900	683
411	20240705	150500	12821137300	41900	41950	41950	41900	277
412	20240705	150400	12809520200	41950	41950	42000	41950	30
413	20240705	150300	12808261600	41950	41950	41950	41950	51
414	20240705	150200	12806122150	41950	41900	41950	41900	276
415	20240705	150100	12794557300	41900	41950	41950	41900	2160
416	20240705	150000	12704047200	41950	42000	42000	41900	1514
417	20240705	145900	12640549500	42000	42000	42050	42000	122
418	20240705	145800	12635425450	42000	42050	42050	42000	102
419	20240705	145700	12631137900	42050	42000	42050	42000	103
420	20240705	145600	12626810350	42000	42000	42050	42000	407
421	20240705	145500	12609716300	42050	42100	42100	41950	15
422	20240705	145400	12609086650	41950	42100	42100	41950	355
423	20240705	145300	12594144150	42100	41850	42150	41850	1725
424	20240705	145200	12521665700	41900	41850	41900	41800	567
425	20240705	145100	12497927750	41900	41900	41900	41850	21
426	20240705	145000	12497048400	41850	41900	41900	41850	499
427	20240705	144900	12476155550	41900	41900	41950	41900	309
428	20240705	144800	12463206850	41900	41900	41950	41850	551
429	20240705	144700	12440123700	41900	41900	41950	41900	214
430	20240705	144600	12431154350	41900	42000	42000	41900	179
431	20240705	144500	12423650550	42000	42000	42000	42000	253
432	20240705	144400	12413024550	41950	41800	41950	41800	884
433	20240705	144300	12376007900	41850	41850	41900	41800	602
434	20240705	144200	12350825950	41850	41900	41900	41800	1035
435	20240705	144100	12307523200	41900	41850	41900	41850	702
436	20240705	144000	12278124650	41850	41950	41950	41850	662
437	20240705	143900	12250395650	41900	42000	42000	41900	277
438	20240705	143800	12238775950	41950	42000	42000	41950	187
439	20240705	143700	12230931000	42000	41950	42000	41950	261
440	20240705	143600	12219969550	42000	42000	42000	42000	137
441	20240705	143500	12214215550	42000	41900	42000	41900	153
442	20240705	143400	12207794850	41950	41950	41950	41950	573
443	20240705	143300	12183757500	41950	42100	42150	41950	453
444	20240705	143200	12164697450	42050	41900	42050	41900	1218
445	20240705	143100	12113554900	41850	41800	41850	41800	295
446	20240705	143000	12101214800	41800	41850	41850	41800	209
447	20240705	142900	12092476050	41800	41750	41800	41750	611
448	20240705	142800	12066950850	41750	41700	41750	41700	198
449	20240705	142700	12058689000	41750	41700	41750	41700	510
450	20240705	142600	12037421600	41700	41800	41800	41700	1719
451	20240705	142500	11965709500	41800	41850	41850	41800	681
452	20240705	142400	11937242050	41800	41900	41900	41800	1340
453	20240705	142300	11881124950	41900	41950	42000	41900	184
454	20240705	142200	11873402000	42000	42000	42000	42000	22
455	20240705	142100	11872478000	41950	42000	42000	41950	289
456	20240705	142000	11860352300	42000	41900	42000	41900	227
457	20240705	141900	11850839650	42000	41950	42000	41900	337
458	20240705	141800	11836699100	41950	41800	41950	41800	516
459	20240705	141700	11815088300	41800	41750	41800	41700	442
460	20240705	141600	11796638400	41800	41800	41800	41800	321
461	20240705	141500	11783220600	41800	41700	41800	41700	146
462	20240705	141400	11777126250	41800	41800	41800	41700	471
463	20240705	141300	11757465900	41750	41750	41750	41750	170
464	20240705	141200	11750368400	41800	41700	41800	41700	409
465	20240705	141100	11733293600	41700	41800	41800	41700	460
466	20240705	141000	11714091150	41750	41800	41800	41750	138
467	20240705	140900	11708323800	41800	41800	41850	41800	256
468	20240705	140800	11697622550	41850	41850	41850	41800	89
469	20240705	140700	11693899550	41850	41800	41850	41800	228
470	20240705	140600	11684360500	41750	41800	41850	41750	288
471	20240705	140500	11672330750	41750	41900	41900	41750	722
472	20240705	140400	11642154200	41900	41950	42000	41900	2269
473	20240705	140300	11547057200	42000	42050	42050	42000	1295
474	20240705	140200	11492622850	42100	42050	42100	42050	48
475	20240705	140100	11490603450	42050	42050	42100	42050	1180
476	20240705	140000	11440961250	42100	42100	42100	42050	630
477	20240705	135900	11414460850	42100	42200	42200	42100	556
478	20240705	135800	11391041150	42200	42200	42200	42200	25
479	20240705	135700	11389986150	42150	42150	42150	42100	155
480	20240705	135600	11383454100	42100	42100	42100	42050	129
481	20240705	135500	11378024450	42100	42100	42100	42100	97
482	20240705	135400	11373940750	42150	42100	42150	42100	1248
483	20240705	135300	11321399900	42100	42100	42100	42100	260
484	20240705	135200	11310453900	42100	42150	42150	42100	57
485	20240705	135100	11308053050	42100	42150	42150	42100	122
486	20240705	135000	11302916250	42150	42200	42200	42100	113
487	20240705	134900	11298155100	42150	42150	42200	42150	70
488	20240705	134800	11295203400	42200	42150	42200	42150	42
489	20240705	134700	11293433050	42150	42150	42200	42150	296
490	20240705	134600	11280946400	42150	42100	42150	42100	65
491	20240705	134500	11278206700	42150	42200	42200	42150	461
492	20240705	134400	11258774000	42200	42200	42200	42200	27
493	20240705	134300	11257634600	42200	42200	42200	42150	128
494	20240705	134200	11252233850	42200	42200	42200	42150	130
495	20240705	134100	11246753500	42150	42200	42200	42150	78
496	20240705	134000	11243465750	42200	42150	42200	42150	250
497	20240705	133900	11232926950	42150	42150	42150	42100	119
498	20240705	133800	11227911500	42100	42100	42200	42100	241
499	20240705	133700	11217755300	42100	42150	42200	42100	701
500	20240705	133600	11188222100	42150	42200	42250	42150	387
501	20240705	133500	11171894150	42200	42250	42250	42200	89
502	20240705	133400	11168138000	42200	42200	42250	42200	67
503	20240705	133300	11165309900	42250	42200	42250	42200	16
504	20240705	133200	11164634250	42200	42150	42200	42150	288
505	20240705	133100	11152482500	42150	42100	42150	42100	390
506	20240705	133000	11136048550	42100	42100	42150	42100	483
507	20240705	132900	11115711850	42150	42150	42150	42150	74
508	20240705	132800	11112592750	42150	42150	42150	42150	310
509	20240705	132700	11099526250	42150	42200	42200	42150	130
510	20240705	132600	11094045900	42200	42300	42300	42200	1574
511	20240705	132500	11027556750	42250	42300	42300	42250	105
512	20240705	132400	11023115950	42300	42300	42350	42300	605
513	20240705	132300	10997524050	42300	42350	42350	42300	512
514	20240705	132200	10975859000	42300	42300	42350	42250	1021
515	20240705	132100	10932669900	42300	42250	42300	42250	439
516	20240705	132000	10914120050	42250	42300	42300	42200	132
517	20240705	131900	10908545550	42250	42150	42250	42150	877
518	20240705	131800	10871523350	42100	42150	42200	42100	238
519	20240705	131700	10861492400	42100	42050	42150	42050	580
520	20240705	131600	10837100400	42150	42050	42150	42050	370
521	20240705	131500	10821540900	42150	42100	42150	42050	437
522	20240705	131400	10803123550	42100	42150	42200	42100	631
523	20240705	131300	10776535900	42150	42200	42200	42150	301
524	20240705	131200	10763847700	42200	42150	42200	42150	197
525	20240705	131100	10755541500	42150	42200	42200	42150	173
526	20240705	131000	10748243000	42200	42150	42200	42150	94
527	20240705	130900	10744279400	42150	42100	42150	42100	457
528	20240705	130800	10725027600	42100	42150	42150	42050	166
529	20240705	130700	10718038750	42150	42150	42150	42150	128
530	20240705	130600	10712643550	42150	42100	42150	42050	479
531	20240705	130500	10692477600	42100	42150	42150	42100	193
532	20240705	130400	10684349350	42200	42150	42250	42150	511
533	20240705	130300	10662792600	42100	42050	42150	42000	588
534	20240705	130200	10638048900	42050	42050	42050	42000	126
535	20240705	130100	10632752600	42050	42100	42100	41900	338
536	20240705	130000	10618550250	42050	42100	42150	42050	326
537	20240705	125900	10604834150	42100	42100	42100	42050	515
538	20240705	125800	10583152700	42050	41950	42050	41900	871
539	20240705	125700	10546578650	41950	41900	41950	41900	476
540	20240705	125600	10526623200	41900	41900	41900	41900	26
541	20240705	125500	10525533800	41900	41800	41900	41800	101
542	20240705	125400	10521307650	41800	41800	41850	41750	104
543	20240705	125300	10516960100	41750	41800	41800	41750	176
544	20240705	125200	10509605450	41750	41750	41800	41750	78
545	20240705	125100	10506348150	41750	41850	41850	41750	388
546	20240705	125000	10490129450	41850	41800	41850	41800	92
547	20240705	124900	10486279350	41900	41800	41900	41800	397
548	20240705	124800	10469675350	41850	41850	41850	41800	24
549	20240705	124700	10468671750	41800	41850	41850	41800	266
550	20240705	124600	10457547600	41850	41850	41850	41800	241
551	20240705	124500	10447462350	41850	41850	41850	41800	342
552	20240705	124400	10433154650	41850	41850	41850	41850	450
553	20240705	124300	10414322150	41850	41850	41850	41800	138
554	20240705	124200	10408549150	41850	41800	41850	41800	155
555	20240705	124100	10402062700	41800	41800	41800	41800	140
556	20240705	124000	10396210700	41800	41750	41800	41750	255
557	20240705	123900	10385564200	41700	41650	41750	41650	838
558	20240705	123800	10350629800	41700	41650	41700	41650	196
559	20240705	123700	10342466250	41650	41600	41700	41600	358
560	20240705	123600	10327565300	41600	41600	41600	41550	350
561	20240705	123500	10313011000	41550	41650	41650	41500	1170
562	20240705	123400	10264409750	41550	41600	41650	41550	2324
563	20240705	123300	10167817200	41600	41600	41650	41600	1499
564	20240705	123200	10105458250	41600	41700	41700	41600	2107
565	20240705	123100	10017727850	41650	41700	41700	41650	819
566	20240705	123000	9983580000	41700	41700	41750	41700	723
567	20240705	122900	9953430800	41750	41750	41750	41700	314
568	20240705	122800	9940333600	41750	41700	41750	41700	101
569	20240705	122700	9936118500	41750	41700	41750	41700	229
570	20240705	122600	9926567000	41750	41750	41750	41700	135
571	20240705	122500	9920932750	41750	41750	41750	41700	361
572	20240705	122400	9905866950	41750	41750	41750	41700	554
573	20240705	122300	9882747000	41750	41750	41750	41750	120
574	20240705	122200	9877737000	41700	41750	41750	41700	601
575	20240705	122100	9852669000	41750	41750	41750	41700	88
576	20240705	122000	9848995100	41750	41700	41750	41700	23
577	20240705	121900	9848035950	41700	41700	41750	41700	305
578	20240705	121800	9835316850	41700	41650	41700	41650	509
579	20240705	121700	9814106200	41700	41650	41700	41650	115
580	20240705	121600	9809315500	41700	41700	41700	41650	263
581	20240705	121500	9798351250	41700	41700	41700	41650	160
582	20240705	121400	9791686650	41700	41700	41700	41650	1380
583	20240705	121300	9734198200	41700	41700	41700	41700	382
584	20240705	121200	9718268800	41700	41700	41700	41700	759
585	20240705	121100	9686618500	41700	41700	41700	41700	825
586	20240705	121000	9652216000	41700	41800	41800	41700	237
587	20240705	120900	9642321750	41750	41750	41750	41750	580
588	20240705	120800	9618106750	41800	41750	41800	41750	77
589	20240705	120700	9614891250	41750	41750	41750	41750	490
590	20240705	120600	9594433750	41750	41750	41750	41750	531
591	20240705	120500	9572264500	41750	41800	41800	41750	589
592	20240705	120400	9547646150	41800	41850	41850	41800	157
593	20240705	120300	9541083500	41850	41800	41850	41800	148
594	20240705	120200	9534892200	41850	41800	41850	41800	386
595	20240705	120100	9518755950	41850	41800	41850	41800	181
596	20240705	120000	9511181300	41850	41800	41850	41800	170
597	20240705	115900	9504069200	41800	41800	41800	41800	170
598	20240705	115800	9496963200	41800	41800	41850	41800	100
599	20240705	115700	9492779550	41850	41800	41850	41800	568
600	20240705	115600	9469036550	41800	41850	41850	41800	572
601	20240705	115500	9445121900	41800	41850	41850	41800	298
602	20240705	115400	9432660450	41850	41850	41850	41850	120
603	20240705	115300	9427638450	41800	41750	41850	41750	669
604	20240705	115200	9399674200	41800	41800	41800	41800	295
605	20240705	115100	9387343200	41800	41900	41950	41800	609
606	20240705	115000	9361848450	41950	41950	41950	41950	5
607	20240705	114900	9361638700	41950	41900	41950	41900	140
608	20240705	114800	9355771100	41900	41950	41950	41900	390
609	20240705	114700	9339429050	41950	41900	41950	41900	96
610	20240705	114600	9335406350	41950	41950	41950	41950	23
611	20240705	114500	9334441500	41950	41950	41950	41900	34
612	20240705	114400	9333015750	41900	41950	41950	41900	281
613	20240705	114300	9321227900	41950	41950	41950	41900	76
614	20240705	114200	9318042300	41900	41950	41950	41900	65
615	20240705	114100	9315318700	41900	42000	42000	41900	151
616	20240705	114000	9308981900	42000	41950	42000	41950	224
617	20240705	113900	9299575000	41900	41850	41900	41850	232
618	20240705	113800	9289863500	41800	41800	41850	41750	730
619	20240705	113700	9259349850	41850	41850	41850	41850	62
620	20240705	113600	9256755150	41800	41850	41850	41800	439
621	20240705	113500	9238404050	41800	41800	41900	41750	209
622	20240705	113400	9229667100	41800	41750	41800	41750	245
623	20240705	113300	9219427950	41800	41750	41800	41750	76
624	20240705	113200	9216254850	41750	41750	41800	41700	212
625	20240705	113100	9207403950	41750	41750	41800	41700	475
626	20240705	113000	9187593100	41750	41750	41750	41700	186
627	20240705	112900	9179836000	41750	41800	41800	41750	436
628	20240705	112800	9161629550	41800	41800	41800	41650	800
629	20240705	112700	9128262500	41800	41700	41800	41700	839
630	20240705	112600	9093264950	41700	41750	41750	41700	881
631	20240705	112500	9056500400	41750	41800	41800	41700	718
632	20240705	112400	9026526350	41800	41850	41850	41750	1530
633	20240705	112300	8962608850	41850	41850	41900	41850	215
634	20240705	112200	8953611050	41850	41900	41900	41850	337
635	20240705	112100	8939505650	41900	42000	42000	41900	284
636	20240705	112000	8927605400	41900	42000	42000	41900	721
637	20240705	111900	8897383600	41950	42000	42000	41950	258
638	20240705	111800	8886554700	42000	42000	42000	41950	467
639	20240705	111700	8866941200	42000	42100	42150	42000	1066
640	20240705	111600	8822092650	42150	42100	42150	42050	199
641	20240705	111500	8813719500	42100	42050	42150	42050	769
642	20240705	111400	8781342500	42050	42050	42100	42050	235
643	20240705	111300	8771460250	42100	42050	42100	42050	317
644	20240705	111200	8758119600	42050	42100	42100	42050	168
645	20240705	111100	8751054450	42100	42100	42100	42050	119
646	20240705	111000	8746044650	42100	42100	42100	42100	351
647	20240705	110900	8731267550	42100	42000	42100	42000	479
648	20240705	110800	8711121450	41950	42000	42000	41950	379
649	20240705	110700	8695218850	41950	42000	42000	41950	247
650	20240705	110600	8684854100	41950	41900	41950	41900	611
651	20240705	110500	8659225850	41900	41950	41950	41900	65
652	20240705	110400	8656500100	41950	41950	41950	41900	538
653	20240705	110300	8633933550	41950	41850	41950	41850	93
654	20240705	110200	8630040100	41850	41900	41950	41850	435
655	20240705	110100	8611817700	41950	41900	41950	41900	141
656	20240705	110000	8605905400	41950	41900	41950	41850	291
657	20240705	105900	8593716450	41900	41900	41950	41900	425
658	20240705	105800	8575906250	41850	41900	41900	41800	204
659	20240705	105700	8567371950	41900	41900	41900	41850	258
660	20240705	105600	8556572400	41900	41950	41950	41850	664
661	20240705	105500	8528757800	41950	41900	41950	41900	30
662	20240705	105400	8527500000	41900	41900	41900	41850	336
663	20240705	105300	8513421650	41900	41800	41900	41800	276
664	20240705	105200	8501872550	41800	41850	41850	41800	363
665	20240705	105100	8486684250	41850	41950	41950	41850	550
666	20240705	105000	8463651250	42000	42000	42000	41950	185
667	20240705	104900	8455889300	42000	42100	42100	42000	365
668	20240705	104800	8440548900	42100	42050	42150	42000	570
669	20240705	104700	8416572500	41950	42000	42100	41950	683
670	20240705	104600	8387880350	42000	41950	42000	41900	641
671	20240705	104500	8360984850	41950	41850	41950	41850	426
672	20240705	104400	8343128800	41700	41700	41900	41650	970
673	20240705	104300	8302680100	41700	41750	41750	41650	1252
674	20240705	104200	8250438500	41750	41800	41900	41750	588
675	20240705	104100	8225849400	41800	41850	41900	41800	405
676	20240705	104000	8208915550	41900	41950	41950	41900	532
677	20240705	103900	8186624300	41950	41900	41950	41900	133
678	20240705	103800	8181051350	41900	41800	41900	41750	1111
679	20240705	103700	8134634450	41800	41850	41900	41700	1789
680	20240705	103600	8059848750	41800	41850	41900	41800	693
681	20240705	103500	8030855300	41850	41950	41950	41800	1444
682	20240705	103400	7970358950	41850	41650	41850	41500	6266
683	20240705	103300	7709443600	41650	41950	41950	41550	5741
684	20240705	103200	7469714900	41950	41950	42000	41900	2941
685	20240705	103100	7346311400	42000	42050	42100	42000	4701
686	20240705	103000	7148790450	42100	42100	42100	42050	658
687	20240705	102900	7121118050	42050	42100	42100	42050	460
688	20240705	102800	7101774300	42050	42100	42100	42050	322
689	20240705	102700	7088223550	42100	42100	42100	42050	124
690	20240705	102600	7083004450	42100	42100	42100	42050	482
691	20240705	102500	7062726900	42100	42100	42100	42050	958
692	20240705	102400	7022419450	42100	42050	42100	42050	1289
693	20240705	102300	6968206250	42050	42050	42100	42050	699
694	20240705	102200	6938805850	42050	42150	42200	42050	1581
695	20240705	102100	6872220400	42150	42150	42200	42150	153
696	20240705	102000	6865770750	42100	42150	42200	42100	378
697	20240705	101900	6849840250	42100	42150	42150	42100	259
698	20240705	101800	6838927100	42100	42100	42150	42050	343
699	20240705	101700	6824474800	42100	42100	42150	42050	317
700	20240705	101600	6811135550	42050	42150	42150	42050	556
701	20240705	101500	6787735250	42150	42100	42150	42050	927
702	20240705	101400	6748697350	42100	42250	42250	42100	912
703	20240705	101300	6710241100	42250	42250	42250	42200	490
704	20240705	101200	6689555950	42250	42150	42300	42100	2208
705	20240705	101100	6596378300	42150	42050	42150	42050	1264
706	20240705	101000	6543188250	42050	42100	42100	42000	723
707	20240705	100900	6512785400	42050	42000	42100	42000	1607
708	20240705	100800	6445233800	42000	42100	42150	42000	7872
709	20240705	100700	6114260950	42100	42200	42250	42050	3996
710	20240705	100600	5945818900	42250	42300	42300	42250	1262
711	20240705	100500	5892489050	42250	42400	42400	42250	1798
712	20240705	100400	5816394000	42350	42400	42450	42350	1200
713	20240705	100300	5765520800	42350	42400	42450	42350	697
714	20240705	100200	5735992650	42350	42400	42450	42350	436
715	20240705	100100	5717507600	42450	42400	42550	42400	685
716	20240705	100000	5688431900	42400	42450	42450	42400	672
717	20240705	095900	5659927450	42450	42500	42550	42450	987
718	20240705	095800	5617986350	42500	42600	42600	42500	191
719	20240705	095700	5609863150	42600	42350	42600	42350	1844
720	20240705	095600	5531571800	42300	42400	42450	42300	3127
721	20240705	095500	5399023050	42450	42500	42550	42400	1594
722	20240705	095400	5331331500	42550	42550	42550	42450	4331
723	20240705	095300	5147292500	42550	42550	42600	42550	1212
724	20240705	095200	5095719600	42600	42650	42650	42550	191
725	20240705	095100	5087581500	42550	42600	42700	42550	1679
726	20240705	095000	5016092450	42600	42550	42600	42550	269
727	20240705	094900	5004638550	42550	42600	42600	42550	677
728	20240705	094800	4975828900	42600	42550	42600	42550	1210
729	20240705	094700	4924343050	42550	42600	42650	42550	657
730	20240705	094600	4896358950	42600	42650	42650	42550	683
731	20240705	094500	4867273400	42650	42600	42650	42550	538
732	20240705	094400	4844352750	42600	42750	42750	42600	766
733	20240705	094300	4811699450	42700	42850	42850	42650	295
734	20240705	094200	4799115200	42850	42900	42900	42550	1481
735	20240705	094100	4735909250	42900	42800	42950	42750	609
736	20240705	094000	4709818100	42800	42750	42800	42700	1157
737	20240705	093900	4660339450	42750	42500	42750	42500	933
738	20240705	093800	4620564650	42550	42550	42600	42450	5429
739	20240705	093700	4389742300	42550	42700	42700	42550	3521
740	20240705	093600	4239686150	42700	42750	42800	42650	3983
741	20240705	093500	4069562500	42750	42800	42850	42750	791
742	20240705	093400	4035705350	42800	42800	42850	42800	1627
743	20240705	093300	3966067100	42800	42850	42850	42800	1514
744	20240705	093200	3901255700	42850	42800	42900	42800	2165
745	20240705	093100	3808565400	42800	42950	43000	42800	3760
746	20240705	093000	3647409350	42950	43050	43050	42950	1347
747	20240705	092900	3589498550	43100	43000	43150	43000	1303
748	20240705	092800	3533438750	43000	42850	43150	42850	944
749	20240705	092700	3492859900	42850	43000	43050	42850	1916
750	20240705	092600	3410685950	42950	43100	43150	42950	1353
751	20240705	092500	3352432450	43100	42850	43100	42850	1084
752	20240705	092400	3305866400	42850	42850	42900	42750	1370
753	20240705	092300	3247207900	42850	42850	42850	42650	3566
754	20240705	092200	3094703750	42850	43350	43350	42800	7906
755	20240705	092100	2754438950	43350	43500	43650	43350	2011
756	20240705	092000	2667040950	43700	43650	43700	43450	4691
757	20240705	091900	2462547700	43650	43850	43850	43600	1684
758	20240705	091800	2388911800	43900	43850	44000	43850	1344
759	20240705	091700	2329899600	43850	43850	43900	43800	1054
760	20240705	091600	2283655950	43850	43700	43850	43700	407
761	20240705	091500	2265859000	43700	43850	43900	43650	1290
762	20240705	091400	2209429700	43900	43800	43900	43700	872
763	20240705	091300	2171218250	43650	43900	43900	43550	3167
764	20240705	091200	2032702800	43850	44000	44050	43850	2056
765	20240705	091100	1942384950	44000	44200	44200	44000	3483
766	20240705	091000	1788816650	44250	43850	44400	43850	9750
767	20240705	090900	1357934750	43850	43700	43950	43700	2384
768	20240705	090800	1253447550	43650	43800	43850	43600	2484
769	20240705	090700	1144788350	43800	43600	43950	43600	3036
770	20240705	090600	1011866850	43550	43550	43700	43500	1118
771	20240705	090500	963096750	43550	43750	43750	43550	2542
772	20240705	090400	852148050	43750	43800	43800	43650	3048
773	20240705	090300	718917500	43650	43450	43800	43250	1616
774	20240705	090200	648670900	43450	43650	43700	43200	3103
775	20240705	090100	513653950	43700	43750	44000	43600	2213
776	20240705	090000	416793650	44000	43350	44200	43350	8307