KissMeData/475150/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	215800	73414411450	22950	22950	22950	22950	26880
3	20240712	215700	73414411450	22950	22950	22950	22950	0
4	20240712	215600	73414411450	22950	22950	22950	22950	0
5	20240712	215500	73414411450	22950	22950	22950	22950	0
6	20240712	215400	73414411450	22950	22950	22950	22950	0
7	20240712	215300	73414411450	22950	22950	22950	22950	0
8	20240712	215200	73414411450	22950	22950	22950	22950	0
9	20240712	215100	73414411450	22950	22950	22950	22950	0
10	20240712	215000	73414411450	22950	22950	22950	22950	0
11	20240712	214900	73414411450	22950	22950	22950	22950	0
12	20240712	214800	73414411450	22950	22950	22950	22950	0
13	20240712	214700	73414411450	22950	22950	22950	22950	0
14	20240712	214600	73414411450	22950	22950	22950	22950	0
15	20240712	214500	73414411450	22950	22950	22950	22950	0
16	20240712	214400	73414411450	22950	22950	22950	22950	0
17	20240712	214300	73414411450	22950	22950	22950	22950	0
18	20240712	214200	73414411450	22950	22950	22950	22950	0
19	20240712	214100	73414411450	22950	22950	22950	22950	0
20	20240712	214000	73414411450	22950	22950	22950	22950	0
21	20240712	213900	73414411450	22950	22950	22950	22950	0
22	20240712	213800	73414411450	22950	22950	22950	22950	0
23	20240712	213700	73414411450	22950	22950	22950	22950	0
24	20240712	213600	73414411450	22950	22950	22950	22950	0
25	20240712	213500	73414411450	22950	22950	22950	22950	0
26	20240712	213400	73414411450	22950	22950	22950	22950	0
27	20240712	213300	73414411450	22950	22950	22950	22950	0
28	20240712	213200	73414411450	22950	22950	22950	22950	0
29	20240712	213100	73414411450	22950	22950	22950	22950	0
30	20240712	213000	73414411450	22950	22950	22950	22950	0
31	20240712	212900	73414411450	22950	22950	22950	22950	0
32	20240712	212800	73414411450	22950	22950	22950	22950	26880
33	20240712	212700	73414411450	22950	22950	22950	22950	0
34	20240712	212600	73414411450	22950	22950	22950	22950	0
35	20240712	212500	73414411450	22950	22950	22950	22950	0
36	20240712	212400	73414411450	22950	22950	22950	22950	0
37	20240712	212300	73414411450	22950	22950	22950	22950	0
38	20240712	212200	73414411450	22950	22950	22950	22950	0
39	20240712	212100	73414411450	22950	22950	22950	22950	0
40	20240712	212000	73414411450	22950	22950	22950	22950	0
41	20240712	211900	73414411450	22950	22950	22950	22950	0
42	20240712	211800	73414411450	22950	22950	22950	22950	0
43	20240712	211700	73414411450	22950	22950	22950	22950	0
44	20240712	211600	73414411450	22950	22950	22950	22950	0
45	20240712	211500	73414411450	22950	22950	22950	22950	0
46	20240712	211400	73414411450	22950	22950	22950	22950	0
47	20240712	211300	73414411450	22950	22950	22950	22950	0
48	20240712	211200	73414411450	22950	22950	22950	22950	0
49	20240712	211100	73414411450	22950	22950	22950	22950	0
50	20240712	211000	73414411450	22950	22950	22950	22950	0
51	20240712	210900	73414411450	22950	22950	22950	22950	0
52	20240712	210800	73414411450	22950	22950	22950	22950	0
53	20240712	210700	73414411450	22950	22950	22950	22950	0
54	20240712	210600	73414411450	22950	22950	22950	22950	0
55	20240712	210500	73414411450	22950	22950	22950	22950	0
56	20240712	210400	73414411450	22950	22950	22950	22950	0
57	20240712	210300	73414411450	22950	22950	22950	22950	0
58	20240712	210200	73414411450	22950	22950	22950	22950	0
59	20240712	210100	73414411450	22950	22950	22950	22950	0
60	20240712	210000	73414411450	22950	22950	22950	22950	0
61	20240712	205900	73414411450	22950	22950	22950	22950	0
62	20240712	205800	73414411450	22950	22950	22950	22950	26880
63	20240712	205700	73414411450	22950	22950	22950	22950	0
64	20240712	205600	73414411450	22950	22950	22950	22950	0
65	20240712	205500	73414411450	22950	22950	22950	22950	0
66	20240712	205400	73414411450	22950	22950	22950	22950	0
67	20240712	205300	73414411450	22950	22950	22950	22950	0
68	20240712	205200	73414411450	22950	22950	22950	22950	0
69	20240712	205100	73414411450	22950	22950	22950	22950	0
70	20240712	205000	73414411450	22950	22950	22950	22950	0
71	20240712	204900	73414411450	22950	22950	22950	22950	0
72	20240712	204800	73414411450	22950	22950	22950	22950	0
73	20240712	204700	73414411450	22950	22950	22950	22950	0
74	20240712	204600	73414411450	22950	22950	22950	22950	0
75	20240712	204500	73414411450	22950	22950	22950	22950	0
76	20240712	204400	73414411450	22950	22950	22950	22950	0
77	20240712	204300	73414411450	22950	22950	22950	22950	0
78	20240712	204200	73414411450	22950	22950	22950	22950	0
79	20240712	204100	73414411450	22950	22950	22950	22950	0
80	20240712	204000	73414411450	22950	22950	22950	22950	0
81	20240712	203900	73414411450	22950	22950	22950	22950	0
82	20240712	203800	73414411450	22950	22950	22950	22950	0
83	20240712	203700	73414411450	22950	22950	22950	22950	0
84	20240712	203600	73414411450	22950	22950	22950	22950	0
85	20240712	203500	73414411450	22950	22950	22950	22950	0
86	20240712	203400	73414411450	22950	22950	22950	22950	0
87	20240712	203300	73414411450	22950	22950	22950	22950	0
88	20240712	203200	73414411450	22950	22950	22950	22950	0
89	20240712	203100	73414411450	22950	22950	22950	22950	0
90	20240712	203000	73414411450	22950	22950	22950	22950	0
91	20240712	202900	73414411450	22950	22950	22950	22950	0
92	20240712	202800	73414411450	22950	22950	22950	22950	26880
93	20240712	202700	73414411450	22950	22950	22950	22950	0
94	20240712	202600	73414411450	22950	22950	22950	22950	0
95	20240712	202500	73414411450	22950	22950	22950	22950	0
96	20240712	202400	73414411450	22950	22950	22950	22950	0
97	20240712	202300	73414411450	22950	22950	22950	22950	0
98	20240712	202200	73414411450	22950	22950	22950	22950	0
99	20240712	202100	73414411450	22950	22950	22950	22950	0
100	20240712	202000	73414411450	22950	22950	22950	22950	0
101	20240712	201900	73414411450	22950	22950	22950	22950	0
102	20240712	201800	73414411450	22950	22950	22950	22950	0
103	20240712	201700	73414411450	22950	22950	22950	22950	0
104	20240712	201600	73414411450	22950	22950	22950	22950	0
105	20240712	201500	73414411450	22950	22950	22950	22950	0
106	20240712	201400	73414411450	22950	22950	22950	22950	0
107	20240712	201300	73414411450	22950	22950	22950	22950	0
108	20240712	201200	73414411450	22950	22950	22950	22950	0
109	20240712	201100	73414411450	22950	22950	22950	22950	0
110	20240712	201000	73414411450	22950	22950	22950	22950	0
111	20240712	200900	73414411450	22950	22950	22950	22950	0
112	20240712	200800	73414411450	22950	22950	22950	22950	0
113	20240712	200700	73414411450	22950	22950	22950	22950	0
114	20240712	200600	73414411450	22950	22950	22950	22950	0
115	20240712	200500	73414411450	22950	22950	22950	22950	0
116	20240712	200400	73414411450	22950	22950	22950	22950	0
117	20240712	200300	73414411450	22950	22950	22950	22950	0
118	20240712	200200	73414411450	22950	22950	22950	22950	0
119	20240712	200100	73414411450	22950	22950	22950	22950	0
120	20240712	200000	73414411450	22950	22950	22950	22950	0
121	20240712	195900	73414411450	22950	22950	22950	22950	0
122	20240712	195800	73414411450	22950	22950	22950	22950	26880
123	20240712	195700	73414411450	22950	22950	22950	22950	0
124	20240712	195600	73414411450	22950	22950	22950	22950	0
125	20240712	195500	73414411450	22950	22950	22950	22950	0
126	20240712	195400	73414411450	22950	22950	22950	22950	0
127	20240712	195300	73414411450	22950	22950	22950	22950	0
128	20240712	195200	73414411450	22950	22950	22950	22950	0
129	20240712	195100	73414411450	22950	22950	22950	22950	0
130	20240712	195000	73414411450	22950	22950	22950	22950	0
131	20240712	194900	73414411450	22950	22950	22950	22950	0
132	20240712	194800	73414411450	22950	22950	22950	22950	0
133	20240712	194700	73414411450	22950	22950	22950	22950	0
134	20240712	194600	73414411450	22950	22950	22950	22950	0
135	20240712	194500	73414411450	22950	22950	22950	22950	0
136	20240712	194400	73414411450	22950	22950	22950	22950	0
137	20240712	194300	73414411450	22950	22950	22950	22950	0
138	20240712	194200	73414411450	22950	22950	22950	22950	0
139	20240712	194100	73414411450	22950	22950	22950	22950	0
140	20240712	194000	73414411450	22950	22950	22950	22950	0
141	20240712	193900	73414411450	22950	22950	22950	22950	0
142	20240712	193800	73414411450	22950	22950	22950	22950	0
143	20240712	193700	73414411450	22950	22950	22950	22950	0
144	20240712	193600	73414411450	22950	22950	22950	22950	0
145	20240712	193500	73414411450	22950	22950	22950	22950	0
146	20240712	193400	73414411450	22950	22950	22950	22950	0
147	20240712	193300	73414411450	22950	22950	22950	22950	0
148	20240712	193200	73414411450	22950	22950	22950	22950	0
149	20240712	193100	73414411450	22950	22950	22950	22950	0
150	20240712	193000	73414411450	22950	22950	22950	22950	0
151	20240712	192900	73414411450	22950	22950	22950	22950	0
152	20240712	192800	73414411450	22950	22950	22950	22950	26880
153	20240712	192700	73414411450	22950	22950	22950	22950	0
154	20240712	192600	73414411450	22950	22950	22950	22950	0
155	20240712	192500	73414411450	22950	22950	22950	22950	0
156	20240712	192400	73414411450	22950	22950	22950	22950	0
157	20240712	192300	73414411450	22950	22950	22950	22950	0
158	20240712	192200	73414411450	22950	22950	22950	22950	0
159	20240712	192100	73414411450	22950	22950	22950	22950	0
160	20240712	192000	73414411450	22950	22950	22950	22950	0
161	20240712	191900	73414411450	22950	22950	22950	22950	0
162	20240712	191800	73414411450	22950	22950	22950	22950	0
163	20240712	191700	73414411450	22950	22950	22950	22950	0
164	20240712	191600	73414411450	22950	22950	22950	22950	0
165	20240712	191500	73414411450	22950	22950	22950	22950	0
166	20240712	191400	73414411450	22950	22950	22950	22950	0
167	20240712	191300	73414411450	22950	22950	22950	22950	0
168	20240712	191200	73414411450	22950	22950	22950	22950	0
169	20240712	191100	73414411450	22950	22950	22950	22950	0
170	20240712	191000	73414411450	22950	22950	22950	22950	0
171	20240712	190900	73414411450	22950	22950	22950	22950	0
172	20240712	190800	73414411450	22950	22950	22950	22950	0
173	20240712	190700	73414411450	22950	22950	22950	22950	0
174	20240712	190600	73414411450	22950	22950	22950	22950	0
175	20240712	190500	73414411450	22950	22950	22950	22950	0
176	20240712	190400	73414411450	22950	22950	22950	22950	0
177	20240712	190300	73414411450	22950	22950	22950	22950	0
178	20240712	190200	73414411450	22950	22950	22950	22950	0
179	20240712	190100	73414411450	22950	22950	22950	22950	0
180	20240712	190000	73414411450	22950	22950	22950	22950	0
181	20240712	185900	73414411450	22950	22950	22950	22950	0
182	20240712	185800	73414411450	22950	22950	22950	22950	26880
183	20240712	185700	73414411450	22950	22950	22950	22950	0
184	20240712	185600	73414411450	22950	22950	22950	22950	0
185	20240712	185500	73414411450	22950	22950	22950	22950	0
186	20240712	185400	73414411450	22950	22950	22950	22950	0
187	20240712	185300	73414411450	22950	22950	22950	22950	0
188	20240712	185200	73414411450	22950	22950	22950	22950	0
189	20240712	185100	73414411450	22950	22950	22950	22950	0
190	20240712	185000	73414411450	22950	22950	22950	22950	0
191	20240712	184900	73414411450	22950	22950	22950	22950	0
192	20240712	184800	73414411450	22950	22950	22950	22950	0
193	20240712	184700	73414411450	22950	22950	22950	22950	0
194	20240712	184600	73414411450	22950	22950	22950	22950	0
195	20240712	184500	73414411450	22950	22950	22950	22950	0
196	20240712	184400	73414411450	22950	22950	22950	22950	0
197	20240712	184300	73414411450	22950	22950	22950	22950	0
198	20240712	184200	73414411450	22950	22950	22950	22950	0
199	20240712	184100	73414411450	22950	22950	22950	22950	0
200	20240712	184000	73414411450	22950	22950	22950	22950	0
201	20240712	183900	73414411450	22950	22950	22950	22950	0
202	20240712	183800	73414411450	22950	22950	22950	22950	0
203	20240712	183700	73414411450	22950	22950	22950	22950	0
204	20240712	183600	73414411450	22950	22950	22950	22950	0
205	20240712	183500	73414411450	22950	22950	22950	22950	0
206	20240712	183400	73414411450	22950	22950	22950	22950	0
207	20240712	183300	73414411450	22950	22950	22950	22950	0
208	20240712	183200	73414411450	22950	22950	22950	22950	0
209	20240712	183100	73414411450	22950	22950	22950	22950	0
210	20240712	183000	73414411450	22950	22950	22950	22950	0
211	20240712	182900	73414411450	22950	22950	22950	22950	0
212	20240712	182800	73414411450	22950	22950	22950	22950	26880
213	20240712	182700	73414411450	22950	22950	22950	22950	0
214	20240712	182600	73414411450	22950	22950	22950	22950	0
215	20240712	182500	73414411450	22950	22950	22950	22950	0
216	20240712	182400	73414411450	22950	22950	22950	22950	0
217	20240712	182300	73414411450	22950	22950	22950	22950	0
218	20240712	182200	73414411450	22950	22950	22950	22950	0
219	20240712	182100	73414411450	22950	22950	22950	22950	0
220	20240712	182000	73414411450	22950	22950	22950	22950	0
221	20240712	181900	73414411450	22950	22950	22950	22950	0
222	20240712	181800	73414411450	22950	22950	22950	22950	0
223	20240712	181700	73414411450	22950	22950	22950	22950	0
224	20240712	181600	73414411450	22950	22950	22950	22950	0
225	20240712	181500	73414411450	22950	22950	22950	22950	0
226	20240712	181400	73414411450	22950	22950	22950	22950	0
227	20240712	181300	73414411450	22950	22950	22950	22950	0
228	20240712	181200	73414411450	22950	22950	22950	22950	0
229	20240712	181100	73414411450	22950	22950	22950	22950	0
230	20240712	181000	73414411450	22950	22950	22950	22950	0
231	20240712	180900	73414411450	22950	22950	22950	22950	0
232	20240712	180800	73414411450	22950	22950	22950	22950	0
233	20240712	180700	73414411450	22950	22950	22950	22950	0
234	20240712	180600	73414411450	22950	22950	22950	22950	0
235	20240712	180500	73414411450	22950	22950	22950	22950	0
236	20240712	180400	73414411450	22950	22950	22950	22950	0
237	20240712	180300	73414411450	22950	22950	22950	22950	0
238	20240712	180200	73414411450	22950	22950	22950	22950	0
239	20240712	180100	73414411450	22950	22950	22950	22950	0
240	20240712	180000	73414411450	22950	22950	22950	22950	0
241	20240712	175900	73414411450	22950	22950	22950	22950	0
242	20240712	175800	73414411450	22950	22950	22950	22950	26880
243	20240712	175700	73414411450	22950	22950	22950	22950	0
244	20240712	175600	73414411450	22950	22950	22950	22950	0
245	20240712	175500	73414411450	22950	22950	22950	22950	0
246	20240712	175400	73414411450	22950	22950	22950	22950	0
247	20240712	175300	73414411450	22950	22950	22950	22950	0
248	20240712	175200	73414411450	22950	22950	22950	22950	0
249	20240712	175100	73414411450	22950	22950	22950	22950	0
250	20240712	175000	73414411450	22950	22950	22950	22950	0
251	20240712	174900	73414411450	22950	22950	22950	22950	0
252	20240712	174800	73414411450	22950	22950	22950	22950	0
253	20240712	174700	73414411450	22950	22950	22950	22950	0
254	20240712	174600	73414411450	22950	22950	22950	22950	0
255	20240712	174500	73414411450	22950	22950	22950	22950	0
256	20240712	174400	73414411450	22950	22950	22950	22950	0
257	20240712	174300	73414411450	22950	22950	22950	22950	0
258	20240712	174200	73414411450	22950	22950	22950	22950	0
259	20240712	174100	73414411450	22950	22950	22950	22950	0
260	20240712	174000	73414411450	22950	22950	22950	22950	0
261	20240712	173900	73414411450	22950	22950	22950	22950	0
262	20240712	173800	73414411450	22950	22950	22950	22950	0
263	20240712	173700	73414411450	22950	22950	22950	22950	0
264	20240712	173600	73414411450	22950	22950	22950	22950	0
265	20240712	173500	73414411450	22950	22950	22950	22950	0
266	20240712	173400	73414411450	22950	22950	22950	22950	0
267	20240712	173300	73414411450	22950	22950	22950	22950	0
268	20240712	173200	73414411450	22950	22950	22950	22950	0
269	20240712	173100	73414411450	22950	22950	22950	22950	0
270	20240712	173000	73414411450	22950	22950	22950	22950	0
271	20240712	172900	73414411450	22950	22950	22950	22950	0
272	20240712	172800	73414411450	22950	22950	22950	22950	26880
273	20240712	172700	73414411450	22950	22950	22950	22950	0
274	20240712	172600	73414411450	22950	22950	22950	22950	0
275	20240712	172500	73414411450	22950	22950	22950	22950	0
276	20240712	172400	73414411450	22950	22950	22950	22950	0
277	20240712	172300	73414411450	22950	22950	22950	22950	0
278	20240712	172200	73414411450	22950	22950	22950	22950	0
279	20240712	172100	73414411450	22950	22950	22950	22950	0
280	20240712	172000	73414411450	22950	22950	22950	22950	0
281	20240712	171900	73414411450	22950	22950	22950	22950	0
282	20240712	171800	73414411450	22950	22950	22950	22950	0
283	20240712	171700	73414411450	22950	22950	22950	22950	0
284	20240712	171600	73414411450	22950	22950	22950	22950	0
285	20240712	171500	73414411450	22950	22950	22950	22950	0
286	20240712	171400	73414411450	22950	22950	22950	22950	0
287	20240712	171300	73414411450	22950	22950	22950	22950	0
288	20240712	171200	73414411450	22950	22950	22950	22950	0
289	20240712	171100	73414411450	22950	22950	22950	22950	0
290	20240712	171000	73414411450	22950	22950	22950	22950	0
291	20240712	170900	73414411450	22950	22950	22950	22950	0
292	20240712	170800	73414411450	22950	22950	22950	22950	0
293	20240712	170700	73414411450	22950	22950	22950	22950	0
294	20240712	170600	73414411450	22950	22950	22950	22950	0
295	20240712	170500	73414411450	22950	22950	22950	22950	0
296	20240712	170400	73414411450	22950	22950	22950	22950	0
297	20240712	170300	73414411450	22950	22950	22950	22950	0
298	20240712	170200	73414411450	22950	22950	22950	22950	0
299	20240712	170100	73414411450	22950	22950	22950	22950	0
300	20240712	170000	73414411450	22950	22950	22950	22950	0
301	20240712	165900	73414411450	22950	22950	22950	22950	0
302	20240712	165800	73414411450	22950	22950	22950	22950	26880
303	20240712	165700	73414411450	22950	22950	22950	22950	0
304	20240712	165600	73414411450	22950	22950	22950	22950	0
305	20240712	165500	73414411450	22950	22950	22950	22950	0
306	20240712	165400	73414411450	22950	22950	22950	22950	0
307	20240712	165300	73414411450	22950	22950	22950	22950	0
308	20240712	165200	73414411450	22950	22950	22950	22950	0
309	20240712	165100	73414411450	22950	22950	22950	22950	0
310	20240712	165000	73414411450	22950	22950	22950	22950	0
311	20240712	164900	73414411450	22950	22950	22950	22950	0
312	20240712	164800	73414411450	22950	22950	22950	22950	0
313	20240712	164700	73414411450	22950	22950	22950	22950	0
314	20240712	164600	73414411450	22950	22950	22950	22950	0
315	20240712	164500	73414411450	22950	22950	22950	22950	0
316	20240712	164400	73414411450	22950	22950	22950	22950	0
317	20240712	164300	73414411450	22950	22950	22950	22950	0
318	20240712	164200	73414411450	22950	22950	22950	22950	0
319	20240712	164100	73414411450	22950	22950	22950	22950	0
320	20240712	164000	73414411450	22950	22950	22950	22950	0
321	20240712	163900	73414411450	22950	22950	22950	22950	0
322	20240712	163800	73414411450	22950	22950	22950	22950	0
323	20240712	163700	73414411450	22950	22950	22950	22950	0
324	20240712	163600	73414411450	22950	22950	22950	22950	0
325	20240712	163500	73414411450	22950	22950	22950	22950	0
326	20240712	163400	73414411450	22950	22950	22950	22950	0
327	20240712	163300	73414411450	22950	22950	22950	22950	0
328	20240712	163200	73414411450	22950	22950	22950	22950	0
329	20240712	163100	73414411450	22950	22950	22950	22950	0
330	20240712	163000	73414411450	22950	22950	22950	22950	0
331	20240712	162900	73414411450	22950	22950	22950	22950	0
332	20240712	162800	73414411450	22950	22950	22950	22950	26880
333	20240712	162700	73414411450	22950	22950	22950	22950	0
334	20240712	162600	73414411450	22950	22950	22950	22950	0
335	20240712	162500	73414411450	22950	22950	22950	22950	0
336	20240712	162400	73414411450	22950	22950	22950	22950	0
337	20240712	162300	73414411450	22950	22950	22950	22950	0
338	20240712	162200	73414411450	22950	22950	22950	22950	0
339	20240712	162100	73414411450	22950	22950	22950	22950	0
340	20240712	162000	73414411450	22950	22950	22950	22950	0
341	20240712	161900	73414411450	22950	22950	22950	22950	0
342	20240712	161800	73414411450	22950	22950	22950	22950	0
343	20240712	161700	73414411450	22950	22950	22950	22950	0
344	20240712	161600	73414411450	22950	22950	22950	22950	0
345	20240712	161500	73414411450	22950	22950	22950	22950	0
346	20240712	161400	73414411450	22950	22950	22950	22950	0
347	20240712	161300	73414411450	22950	22950	22950	22950	0
348	20240712	161200	73414411450	22950	22950	22950	22950	0
349	20240712	161100	73414411450	22950	22950	22950	22950	0
350	20240712	161000	73414411450	22950	22950	22950	22950	0
351	20240712	160900	73414411450	22950	22950	22950	22950	0
352	20240712	160800	73414411450	22950	22950	22950	22950	0
353	20240712	160700	73414411450	22950	22950	22950	22950	0
354	20240712	160600	73414411450	22950	22950	22950	22950	0
355	20240712	160500	73414411450	22950	22950	22950	22950	0
356	20240712	160400	73414411450	22950	22950	22950	22950	0
357	20240712	160300	73414411450	22950	22950	22950	22950	0
358	20240712	160200	73414411450	22950	22950	22950	22950	0
359	20240712	160100	73414411450	22950	22950	22950	22950	0
360	20240712	160000	73414411450	22950	22950	22950	22950	0
361	20240712	155900	73414411450	22950	22950	22950	22950	0
362	20240712	155800	73414411450	22950	22950	22950	22950	26880
363	20240712	155700	73414411450	22950	22950	22950	22950	0
364	20240712	155600	73414411450	22950	22950	22950	22950	0
365	20240712	155500	73414411450	22950	22950	22950	22950	0
366	20240712	155400	73414411450	22950	22950	22950	22950	0
367	20240712	155300	73414411450	22950	22950	22950	22950	0
368	20240712	155200	73414411450	22950	22950	22950	22950	0
369	20240712	155100	73414411450	22950	22950	22950	22950	0
370	20240712	155000	73414411450	22950	22950	22950	22950	0
371	20240712	154900	73414411450	22950	22950	22950	22950	0
372	20240712	154800	73414411450	22950	22950	22950	22950	0
373	20240712	154700	73414411450	22950	22950	22950	22950	0
374	20240712	154600	73414411450	22950	22950	22950	22950	0
375	20240712	154500	73414411450	22950	22950	22950	22950	0
376	20240712	154400	73414411450	22950	22950	22950	22950	0
377	20240712	154300	73414411450	22950	22950	22950	22950	0
378	20240712	154200	73414411450	22950	22950	22950	22950	0
379	20240712	154100	73414411450	22950	22950	22950	22950	0
380	20240712	154000	73414411450	22950	22950	22950	22950	0
381	20240712	153900	73414411450	22950	22950	22950	22950	0
382	20240712	153800	73414411450	22950	22950	22950	22950	0
383	20240712	153700	73414411450	22950	22950	22950	22950	0
384	20240712	153600	73414411450	22950	22950	22950	22950	0
385	20240712	153500	73414411450	22950	22950	22950	22950	0
386	20240712	153400	73414411450	22950	22950	22950	22950	0
387	20240712	153300	73414411450	22950	22950	22950	22950	0
388	20240712	153200	73414411450	22950	22950	22950	22950	0
389	20240712	153100	73414411450	22950	22950	22950	22950	0
390	20240712	153000	73414411450	22950	22950	22950	22950	26880
391	20240712	152900	72797515450	22950	22950	22950	22950	0
392	20240712	152800	72797515450	22950	22950	22950	22950	0
393	20240712	152700	72797515450	22950	22950	22950	22950	0
394	20240712	152600	72797515450	22950	22950	22950	22950	0
395	20240712	152500	72797515450	22950	22950	22950	22950	0
396	20240712	152400	72797515450	22950	22950	22950	22950	0
397	20240712	152300	72797515450	22950	22950	22950	22950	0
398	20240712	152200	72797515450	22950	22950	22950	22950	0
399	20240712	152100	72797515450	22950	22950	22950	22950	0
400	20240712	152000	72797515450	22950	22950	22950	22950	0
401	20240712	151900	72797515450	22950	23050	23050	22900	3497
402	20240712	151800	72717150100	23000	22900	23000	22850	14287
403	20240712	151700	72389347950	22900	22900	22950	22900	2750
404	20240712	151600	72326366150	22950	22900	22950	22900	6511
405	20240712	151500	72177120350	22900	22850	22900	22850	2812
406	20240712	151400	72112808400	22900	22800	22900	22800	993
407	20240712	151300	72090121050	22800	22900	22900	22800	5613
408	20240712	151200	71961870150	22900	22900	22950	22900	1067
409	20240712	151100	71937431200	22900	22950	23000	22900	5735
410	20240712	151000	71805775100	22900	22900	22950	22900	7465
411	20240712	150900	71634758550	22900	22950	22950	22900	1129
412	20240712	150800	71608876900	22950	22950	22950	22900	1531
413	20240712	150700	71573744100	22950	22950	23000	22950	1161
414	20240712	150600	71547099000	22900	23000	23000	22900	6115
415	20240712	150500	71406753450	23000	23000	23000	22950	533
416	20240712	150400	71394494550	23050	22950	23050	22950	1465
417	20240712	150300	71360800000	23000	23000	23000	23000	970
418	20240712	150200	71338490000	23000	23050	23050	22950	730
419	20240712	150100	71321695100	23050	23000	23050	22950	2643
420	20240712	150000	71260909700	23000	23000	23000	22950	510
421	20240712	145900	71249197600	23000	22950	23000	22950	1005
422	20240712	145800	71226100950	22950	22950	23000	22950	346
423	20240712	145700	71218158300	22950	22950	23000	22950	1137
424	20240712	145600	71192043450	23000	23000	23000	22950	881
425	20240712	145500	71171800850	23000	23000	23000	22950	1071
426	20240712	145400	71147177150	23000	23050	23050	23000	1134
427	20240712	145300	71121094750	23050	22950	23050	22950	2865
428	20240712	145200	71055204100	22950	22950	23000	22950	683
429	20240712	145100	71039522450	23000	23050	23050	22950	2971
430	20240712	145000	70971190100	23000	23000	23050	23000	346
431	20240712	144900	70963230800	23000	23000	23050	23000	1375
432	20240712	144800	70931604200	23000	23050	23050	23000	112
433	20240712	144700	70929024850	23050	23000	23050	23000	1739
434	20240712	144600	70888958100	23000	23000	23050	22950	1094
435	20240712	144500	70863798150	23000	23050	23050	23000	956
436	20240712	144400	70841801350	23050	23000	23050	22950	1660
437	20240712	144300	70803621550	23000	23000	23050	22950	2430
438	20240712	144200	70747707950	23000	23000	23050	23000	322
439	20240712	144100	70740298150	23000	23050	23050	23000	1504
440	20240712	144000	70705696800	23000	23050	23100	23000	2121
441	20240712	143900	70656798250	23050	22950	23100	22950	11855
442	20240712	143800	70383954850	22900	22900	22950	22850	3026
443	20240712	143700	70314662550	22900	22850	22900	22850	748
444	20240712	143600	70297542400	22850	22850	22900	22850	449
445	20240712	143500	70287281550	22850	22850	22900	22850	279
446	20240712	143400	70280903900	22850	22900	22900	22850	214
447	20240712	143300	70276010750	22900	22850	22900	22850	4257
448	20240712	143200	70178540350	22900	22900	22900	22850	738
449	20240712	143100	70161645500	22850	22850	22900	22850	716
450	20240712	143000	70145279150	22850	22850	22900	22850	838
451	20240712	142900	70126130100	22900	22900	22900	22850	666
452	20240712	142800	70110897700	22900	22900	22900	22800	552
453	20240712	142700	70098290200	22800	22850	22900	22800	684
454	20240712	142600	70082672750	22900	22850	22900	22800	648
455	20240712	142500	70067858350	22850	22900	22900	22800	378
456	20240712	142400	70059220100	22950	22800	22950	22750	977
457	20240712	142300	70036935200	22750	22850	22850	22750	2088
458	20240712	142200	69989325050	22850	22900	22900	22800	1971
459	20240712	142100	69944361900	22950	22850	22950	22850	477
460	20240712	142000	69933451350	22850	22950	22950	22850	928
461	20240712	141900	69912195150	22950	22850	23000	22800	1461
462	20240712	141800	69878714350	22950	22800	22950	22750	1848
463	20240712	141700	69836455500	22800	22800	22850	22750	398
464	20240712	141600	69827383500	22850	22750	22850	22750	814
465	20240712	141500	69808855650	22750	22850	22850	22750	2188
466	20240712	141400	69759003300	22800	22850	22900	22800	8149
467	20240712	141300	69572957100	22850	22900	22950	22850	4188
468	20240712	141200	69477139150	22900	22950	22950	22900	1142
469	20240712	141100	69450979350	22950	22950	23000	22950	1385
470	20240712	141000	69419187250	22950	22950	23000	22950	971
471	20240712	140900	69396877150	22950	23050	23050	22950	3214
472	20240712	140800	69322946600	23050	23000	23050	23000	950
473	20240712	140700	69301063100	23050	23000	23050	23000	2144
474	20240712	140600	69251732550	22950	22950	22950	22900	4063
475	20240712	140500	69158528150	22950	22950	23000	22900	1094
476	20240712	140400	69133421750	22950	23000	23000	22950	615
477	20240712	140300	69119307100	22950	22950	23000	22900	384
478	20240712	140200	69110493950	22950	23000	23000	22900	3308
479	20240712	140100	69034482250	23050	23050	23050	23050	754
480	20240712	140000	69017102550	23050	23050	23050	23050	736
481	20240712	135900	69000137750	23050	23050	23100	23050	381
482	20240712	135800	68991344000	23050	23050	23050	23050	1267
483	20240712	135700	68962139650	23050	23050	23050	23000	1822
484	20240712	135600	68920144300	23050	23100	23100	23000	3094
485	20240712	135500	68848831500	23050	23050	23100	23000	4570
486	20240712	135400	68743420350	23050	23000	23100	23000	6742
487	20240712	135300	68588258200	22950	23000	23000	22950	269
488	20240712	135200	68582083900	23000	22950	23000	22950	822
489	20240712	135100	68563200850	22950	23050	23050	22950	1449
490	20240712	135000	68529877700	23050	23000	23050	23000	943
491	20240712	134900	68508151400	23000	23000	23000	22950	2651
492	20240712	134800	68447178450	23000	22900	23000	22900	1439
493	20240712	134700	68414158700	22900	22950	22950	22900	74
494	20240712	134600	68412462900	22950	22900	22950	22900	154
495	20240712	134500	68408931500	22900	22850	22900	22850	3521
496	20240712	134400	68328339500	22850	22850	22900	22850	5342
497	20240712	134300	68206274700	22900	22900	22900	22850	579
498	20240712	134200	68193018200	22900	22900	22900	22850	244
499	20240712	134100	68187441400	22900	22900	22900	22850	486
500	20240712	134000	68176312700	22900	22850	22950	22850	927
501	20240712	133900	68155082900	22850	22900	22950	22850	554
502	20240712	133800	68142412000	22900	22950	22950	22900	544
503	20240712	133700	68129951350	22950	22850	22950	22850	1605
504	20240712	133600	68093145450	22850	22850	22900	22850	231
505	20240712	133500	68087861800	22900	22900	22900	22850	865
506	20240712	133400	68068056200	22900	22900	22950	22850	3145
507	20240712	133300	67996031000	22900	22950	22950	22900	364
508	20240712	133200	67987691500	22900	22950	22950	22900	519
509	20240712	133100	67975792700	22900	22900	22950	22900	503
510	20240712	133000	67964269100	22900	22950	22950	22900	172
511	20240712	132900	67960329150	22950	22900	22950	22900	1044
512	20240712	132800	67936419450	22900	22950	22950	22900	978
513	20240712	132700	67914020850	22950	22950	22950	22900	1730
514	20240712	132600	67874354050	22950	22900	22950	22900	232
515	20240712	132500	67869035400	22900	23000	23000	22900	2705
516	20240712	132400	67806930950	23000	22900	23000	22900	3171
517	20240712	132300	67734181050	22900	22900	22900	22850	1501
518	20240712	132200	67699817900	22900	22800	22900	22800	11257
519	20240712	132100	67442583350	22800	22800	22850	22750	5130
520	20240712	132000	67325626250	22800	22600	22800	22600	14535
521	20240712	131900	66996426050	22650	22700	22700	22600	29255
522	20240712	131800	66334004200	22750	22750	22800	22700	7855
523	20240712	131700	66155609800	22750	22850	22850	22750	21082
524	20240712	131600	65675336200	22850	22850	22850	22800	1856
525	20240712	131500	65633007400	22850	22850	22850	22800	965
526	20240712	131400	65610973300	22850	22850	22900	22850	2200
527	20240712	131300	65560702200	22850	22850	22900	22850	2707
528	20240712	131200	65498829950	22900	22950	22950	22900	1224
529	20240712	131100	65470797750	22950	22900	22950	22850	2949
530	20240712	131000	65403293300	22900	22850	22900	22800	8332
531	20240712	130900	65212845050	22800	22850	22850	22800	2108
532	20240712	130800	65164685950	22850	22850	22900	22800	5539
533	20240712	130700	65038221750	22850	22850	22900	22850	15631
534	20240712	130600	64680905050	22900	22850	22900	22850	1508
535	20240712	130500	64646420600	22850	22850	22900	22850	1703
536	20240712	130400	64607457650	22850	22900	22950	22850	5018
537	20240712	130300	64492652250	22900	23000	23000	22850	29769
538	20240712	130200	63810092400	23000	23050	23100	23000	853
539	20240712	130100	63790435400	23050	23000	23100	23000	2914
540	20240712	130000	63723409900	23000	23100	23150	23000	15981
541	20240712	125900	63355355550	23100	23100	23150	23100	142
542	20240712	125800	63352072950	23150	23150	23150	23100	495
543	20240712	125700	63340635250	23150	23100	23150	23100	295
544	20240712	125600	63333815750	23150	23150	23150	23100	385
545	20240712	125500	63324910900	23150	23100	23150	23100	2325
546	20240712	125400	63271203150	23100	23150	23150	23100	2096
547	20240712	125300	63222745450	23150	23150	23150	23100	795
548	20240712	125200	63204354200	23100	23100	23150	23100	210
549	20240712	125100	63199502200	23100	23100	23150	23050	218
550	20240712	125000	63194466700	23100	23150	23150	23100	378
551	20240712	124900	63185734700	23100	23100	23100	23100	412
552	20240712	124800	63176217500	23100	23100	23100	23100	489
553	20240712	124700	63164921600	23100	23100	23150	23100	1066
554	20240712	124600	63140293800	23100	23100	23150	23100	111
555	20240712	124500	63137729250	23100	23150	23150	23100	218
556	20240712	124400	63132685400	23100	23100	23150	23100	217
557	20240712	124300	63127671950	23150	23150	23150	23100	391
558	20240712	124200	63118621300	23150	23100	23150	23050	103
559	20240712	124100	63116240850	23050	23100	23100	23050	384
560	20240712	124000	63107383200	23100	23150	23150	23100	1088
561	20240712	123900	63082249750	23100	23100	23150	23050	2487
562	20240712	123800	63024799300	23100	23100	23150	23100	254
563	20240712	123700	63018931750	23100	23100	23100	23100	708
564	20240712	123600	63002576950	23050	23050	23150	23050	302
565	20240712	123500	62995601050	23050	23150	23150	23050	9350
566	20240712	123400	62779907100	23100	23150	23200	23100	209
567	20240712	123300	62775074850	23200	23200	23200	23150	1243
568	20240712	123200	62746294800	23200	23250	23250	23150	840
569	20240712	123100	62726811150	23200	23200	23250	23200	1088
570	20240712	123000	62701536950	23200	23150	23200	23150	1177
571	20240712	122900	62674279900	23150	23150	23200	23150	677
572	20240712	122800	62658606950	23200	23150	23200	23150	284
573	20240712	122700	62652023050	23150	23150	23200	23150	3387
574	20240712	122600	62573613950	23150	23150	23200	23150	1087
575	20240712	122500	62548443900	23150	23200	23200	23150	628
576	20240712	122400	62533898050	23150	23200	23200	23150	1616
577	20240712	122300	62496406950	23200	23200	23250	23200	608
578	20240712	122200	62482300950	23250	23250	23250	23250	609
579	20240712	122100	62468141700	23250	23250	23250	23200	771
580	20240712	122000	62450249800	23250	23200	23250	23200	377
581	20240712	121900	62441494000	23250	23200	23250	23200	50
582	20240712	121800	62440333700	23200	23200	23250	23200	102
583	20240712	121700	62437967250	23200	23200	23200	23200	485
584	20240712	121600	62426715250	23200	23150	23200	23150	859
585	20240712	121500	62406808200	23150	23200	23200	23150	164
586	20240712	121400	62403004700	23200	23200	23200	23150	464
587	20240712	121300	62392253750	23200	23200	23250	23200	428
588	20240712	121200	62382324000	23200	23150	23200	23150	336
589	20240712	121100	62374531300	23150	23200	23200	23150	1280
590	20240712	121000	62344893750	23150	23200	23200	23150	477
591	20240712	120900	62333843300	23200	23200	23200	23150	137
592	20240712	120800	62330670550	23200	23150	23200	23150	69
593	20240712	120700	62329072650	23200	23200	23200	23150	1654
594	20240712	120600	62290706700	23200	23250	23250	23150	585
595	20240712	120500	62277131250	23250	23150	23250	23150	2250
596	20240712	120400	62224939900	23150	23150	23200	23150	340
597	20240712	120300	62217068850	23150	23200	23200	23150	540
598	20240712	120200	62204563300	23150	23150	23200	23150	331
599	20240712	120100	62196899850	23200	23150	23200	23150	155
600	20240712	120000	62193310650	23150	23150	23150	23100	1215
601	20240712	115900	62165187550	23150	23100	23150	23100	801
602	20240712	115800	62146679050	23100	23200	23200	23100	1527
603	20240712	115700	62111341900	23150	23150	23150	23150	467
604	20240712	115600	62100530850	23150	23100	23150	23100	746
605	20240712	115500	62083262850	23100	23100	23150	23050	876
606	20240712	115400	62063001200	23100	23100	23100	23050	7764
607	20240712	115300	61884001350	23100	23100	23150	23100	642
608	20240712	115200	61869167600	23100	23200	23200	23100	3622
609	20240712	115100	61785376150	23200	23250	23250	23200	3213
610	20240712	115000	61710831650	23200	23250	23300	23200	2087
611	20240712	114900	61662314700	23300	23250	23300	23250	2489
612	20240712	114800	61604438550	23250	23300	23300	23250	789
613	20240712	114700	61586091300	23300	23250	23300	23250	1663
614	20240712	114600	61547397200	23250	23300	23300	23250	477
615	20240712	114500	61536298200	23300	23250	23300	23250	401
616	20240712	114400	61526969050	23250	23250	23300	23250	799
617	20240712	114300	61508392050	23250	23250	23300	23250	1332
618	20240712	114200	61477421600	23250	23250	23300	23250	4979
619	20240712	114100	61361657900	23250	23350	23350	23250	3414
620	20240712	114000	61282145200	23350	23300	23350	23300	837
621	20240712	113900	61262641650	23300	23400	23400	23300	4583
622	20240712	113800	61155622650	23350	23400	23400	23350	1024
623	20240712	113700	61131664600	23400	23400	23400	23350	1464
624	20240712	113600	61097418350	23400	23350	23400	23350	1014
625	20240712	113500	61073713300	23350	23350	23400	23350	1008
626	20240712	113400	61050141500	23350	23350	23350	23300	897
627	20240712	113300	61029199150	23350	23300	23350	23300	2063
628	20240712	113200	60981077700	23300	23350	23350	23300	1185
629	20240712	113100	60953410050	23350	23350	23350	23300	2811
630	20240712	113000	60887785950	23350	23300	23350	23300	661
631	20240712	112900	60872372750	23300	23300	23350	23250	1886
632	20240712	112800	60828412400	23300	23350	23350	23300	1537
633	20240712	112700	60792590250	23350	23350	23350	23300	419
634	20240712	112600	60782819100	23350	23300	23350	23300	753
635	20240712	112500	60765268050	23300	23350	23350	23300	1015
636	20240712	112400	60741584000	23300	23250	23400	23200	17362
637	20240712	112300	60336548350	23200	23150	23200	23150	9426
638	20240712	112200	60117933800	23200	23100	23200	23100	141
639	20240712	112100	60114668050	23100	23100	23200	23100	534
640	20240712	112000	60102323500	23100	23100	23100	23100	865
641	20240712	111900	60082342000	23100	23200	23200	23100	941
642	20240712	111800	60060602650	23100	23200	23250	23100	1592
643	20240712	111700	60023682150	23200	23100	23250	23050	4872
644	20240712	111600	59911001650	23050	23100	23100	23050	1179
645	20240712	111500	59883777850	23050	23100	23100	23050	882
646	20240712	111400	59863414000	23100	23050	23100	23050	1998
647	20240712	111300	59817322350	23050	23050	23150	23050	949
648	20240712	111200	59795434800	23050	23050	23100	23050	3645
649	20240712	111100	59711409250	23050	23100	23100	23050	1049
650	20240712	111000	59687190950	23100	23150	23150	23050	1222
651	20240712	110900	59658981300	23100	23150	23150	23100	78
652	20240712	110800	59657178750	23200	23150	23200	23000	1038
653	20240712	110700	59633269550	23000	23200	23250	23000	7448
654	20240712	110600	59461368750	23200	23200	23250	23050	7965
655	20240712	110500	59277422350	23200	23150	23200	23100	1637
656	20240712	110400	59239491750	23150	23150	23200	23150	457
657	20240712	110300	59228912150	23150	23100	23200	23100	1773
658	20240712	110200	59187936950	23200	23250	23250	23100	1040
659	20240712	110100	59163855950	23150	23200	23250	23150	5890
660	20240712	110000	59027421600	23200	23200	23200	23150	456
661	20240712	105900	59016842850	23200	23200	23250	23200	1678
662	20240712	105800	58977913150	23200	23200	23250	23200	1131
663	20240712	105700	58951667750	23200	23200	23250	23200	1241
664	20240712	105600	58922837100	23200	23250	23300	23200	1264
665	20240712	105500	58893436750	23250	23150	23300	23150	2817
666	20240712	105400	58827988000	23150	23250	23250	23150	7726
667	20240712	105300	58648750800	23250	23250	23300	23250	1912
668	20240712	105200	58604289250	23250	23250	23300	23250	1102
669	20240712	105100	58578657750	23250	23300	23300	23250	557
670	20240712	105000	58565698300	23300	23300	23300	23250	1207
671	20240712	104900	58537627250	23300	23300	23300	23250	1239
672	20240712	104800	58508770100	23300	23300	23300	23250	1228
673	20240712	104700	58480204050	23250	23300	23350	23250	5349
674	20240712	104600	58355778400	23350	23350	23350	23250	3415
675	20240712	104500	58276177650	23250	23300	23350	23250	1853
676	20240712	104400	58233024500	23300	23250	23300	23250	2449
677	20240712	104300	58175978650	23250	23250	23300	23250	1020
678	20240712	104200	58152250450	23250	23250	23250	23200	2554
679	20240712	104100	58092934650	23200	23250	23300	23200	4334
680	20240712	104000	57992199550	23250	23250	23300	23200	855
681	20240712	103900	57972309050	23250	23250	23250	23200	2114
682	20240712	103800	57923159800	23250	23300	23300	23200	4529
683	20240712	103700	57817812900	23300	23300	23300	23250	839
684	20240712	103600	57798275400	23250	23250	23300	23250	4372
685	20240712	103500	57696415900	23300	23250	23300	23200	1675
686	20240712	103400	57657459050	23200	23250	23250	23200	2537
687	20240712	103300	57598485550	23250	23250	23300	23200	2552
688	20240712	103200	57539164600	23200	23250	23250	23200	3504
689	20240712	103100	57457708450	23250	23200	23250	23200	3191
690	20240712	103000	57383591650	23200	23200	23250	23150	3697
691	20240712	102900	57297816250	23200	23100	23200	23100	3295
692	20240712	102800	57221506050	23150	23100	23150	23100	2973
693	20240712	102700	57152807100	23100	23050	23100	23000	2007
694	20240712	102600	57106496500	23000	23000	23050	23000	4440
695	20240712	102500	57004230250	23000	22950	23050	22950	4607
696	20240712	102400	56898403200	22950	22950	23000	22950	1589
697	20240712	102300	56861920300	22950	22950	22950	22900	2538
698	20240712	102200	56803710200	22950	22950	22950	22900	4637
699	20240712	102100	56697293100	22950	22950	23000	22900	1879
700	20240712	102000	56654168050	22900	22950	23000	22900	2840
701	20240712	101900	56588991400	22950	22900	23000	22900	4397
702	20240712	101800	56488201400	22900	23000	23050	22900	7865
703	20240712	101700	56307536350	23000	23050	23050	23000	651
704	20240712	101600	56292551700	23000	22950	23050	22950	853
705	20240712	101500	56272922050	23000	23050	23050	22950	5185
706	20240712	101400	56153737850	23050	23000	23050	22950	1492
707	20240712	101300	56119424100	23000	23000	23000	22950	4789
708	20240712	101200	56009511500	22950	23000	23050	22950	2774
709	20240712	101100	55945806900	23000	23100	23150	22950	5447
710	20240712	101000	55820378500	23050	23100	23150	23050	3107
711	20240712	100900	55748661500	23100	23100	23150	23000	8354
712	20240712	100800	55556084000	23050	23000	23050	22950	2118
713	20240712	100700	55507365350	22950	23100	23100	22950	5717
714	20240712	100600	55375796950	23000	23050	23100	22950	5525
715	20240712	100500	55248697900	23100	23050	23100	23000	2048
716	20240712	100400	55201551050	23050	23000	23050	22950	6948
717	20240712	100300	55041826700	22950	23000	23000	22950	5682
718	20240712	100200	54911415400	22950	23000	23050	22950	4936
719	20240712	100100	54798065350	23000	23150	23150	22950	10065
720	20240712	100000	54566128500	23100	23000	23150	23000	10676
721	20240712	095900	54319650850	23050	23100	23150	23000	3242
722	20240712	095800	54244790600	23150	23000	23150	22950	6320
723	20240712	095700	54099245000	23050	22900	23050	22850	15032
724	20240712	095600	53754636200	22950	23050	23050	22900	27277
725	20240712	095500	53127666950	23050	23100	23150	23050	4285
726	20240712	095400	53028845600	23100	23100	23150	23000	18767
727	20240712	095300	52596257600	23050	23150	23200	23050	15925
728	20240712	095200	52228381500	23100	23100	23150	23100	13603
729	20240712	095100	51914137800	23150	23150	23150	23100	7503
730	20240712	095000	51740669300	23150	23200	23200	23150	4077
731	20240712	094900	51646234450	23150	23250	23250	23150	5359
732	20240712	094800	51521986600	23250	23250	23350	23200	2929
733	20240712	094700	51453948300	23250	23300	23350	23200	6042
734	20240712	094600	51313378350	23300	23200	23300	23150	7559
735	20240712	094500	51137830100	23200	23100	23200	23100	8381
736	20240712	094400	50943639800	23100	23150	23200	23100	19554
737	20240712	094300	50491464050	23150	23150	23200	23150	6677
738	20240712	094200	50336882650	23150	23200	23250	23100	26032
739	20240712	094100	49734487150	23200	23250	23350	23200	21708
740	20240712	094000	49230370450	23250	23350	23350	23200	30318
741	20240712	093900	48525102950	23300	23300	23350	23300	6417
742	20240712	093800	48375544450	23350	23350	23350	23300	4603
743	20240712	093700	48268247400	23350	23300	23350	23300	3711
744	20240712	093600	48181734050	23300	23300	23400	23300	5390
745	20240712	093500	48056098300	23350	23350	23400	23300	7056
746	20240712	093400	47891297000	23350	23500	23500	23350	7721
747	20240712	093300	47710448650	23500	23550	23550	23450	17747
748	20240712	093200	47293022400	23550	23450	23550	23400	9727
749	20240712	093100	47064652850	23450	23400	23450	23250	39534
750	20240712	093000	46142017400	23350	23350	23400	23350	8546
751	20240712	092900	45942379300	23350	23350	23450	23350	12387
752	20240712	092800	45652937800	23350	23400	23450	23350	18826
753	20240712	092700	45212809250	23500	23450	23550	23400	20647
754	20240712	092600	44727909450	23450	23500	23500	23450	3276
755	20240712	092500	44650997150	23450	23400	23500	23350	24482
756	20240712	092400	44077577200	23400	23450	23500	23400	11047
757	20240712	092300	43818670700	23450	23550	23550	23350	49534
758	20240712	092200	42656927550	23550	23550	23650	23500	19336
759	20240712	092100	42201357550	23550	23550	23550	23500	23768
760	20240712	092000	41642562800	23500	23650	23700	23450	63149
761	20240712	091900	40155924950	23650	23750	23800	23650	30354
762	20240712	091800	39436932400	23750	23800	23850	23750	13831
763	20240712	091700	39108031600	23800	24000	24050	23800	22047
764	20240712	091600	38580910500	24000	23900	24000	23800	18278
765	20240712	091500	38143547250	23900	23750	23900	23700	17960
766	20240712	091400	37715827450	23800	23950	24000	23700	36994
767	20240712	091300	36834151400	24000	23950	24000	23800	27822
768	20240712	091200	36169268750	23950	23800	23950	23700	45762
769	20240712	091100	35080077750	23800	24300	24300	23750	98485
770	20240712	091000	32718727800	24250	24100	24300	24100	31554
771	20240712	090900	31955799000	24100	24050	24350	24000	63902
772	20240712	090800	30412411600	24050	24450	24650	24000	117352
773	20240712	090700	27556469200	24500	24900	24900	24450	74146
774	20240712	090600	25730891000	24900	24900	24950	24600	76970
775	20240712	090500	23825635850	24800	24850	25050	24800	98607
776	20240712	090400	21366956450	24800	25150	25200	24650	129295
777	20240712	090300	18147644000	25100	24700	25150	24600	201358
778	20240712	090200	13126765700	24750	24850	25200	24500	199146
779	20240712	090100	8175022800	24800	24250	24850	24100	217813
780	20240712	090000	2831282550	24150	23650	24250	23650	108895