KissMeData/416180/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	214400	29041878150	40600	40600	40600	40600	7841
3	20240705	214300	29041878150	40600	40600	40600	40600	0
4	20240705	214200	29041878150	40600	40600	40600	40600	0
5	20240705	214100	29041878150	40600	40600	40600	40600	0
6	20240705	214000	29041878150	40600	40600	40600	40600	0
7	20240705	213900	29041878150	40600	40600	40600	40600	0
8	20240705	213800	29041878150	40600	40600	40600	40600	0
9	20240705	213700	29041878150	40600	40600	40600	40600	0
10	20240705	213600	29041878150	40600	40600	40600	40600	0
11	20240705	213500	29041878150	40600	40600	40600	40600	0
12	20240705	213400	29041878150	40600	40600	40600	40600	0
13	20240705	213300	29041878150	40600	40600	40600	40600	0
14	20240705	213200	29041878150	40600	40600	40600	40600	0
15	20240705	213100	29041878150	40600	40600	40600	40600	0
16	20240705	213000	29041878150	40600	40600	40600	40600	0
17	20240705	212900	29041878150	40600	40600	40600	40600	0
18	20240705	212800	29041878150	40600	40600	40600	40600	0
19	20240705	212700	29041878150	40600	40600	40600	40600	0
20	20240705	212600	29041878150	40600	40600	40600	40600	0
21	20240705	212500	29041878150	40600	40600	40600	40600	0
22	20240705	212400	29041878150	40600	40600	40600	40600	0
23	20240705	212300	29041878150	40600	40600	40600	40600	0
24	20240705	212200	29041878150	40600	40600	40600	40600	0
25	20240705	212100	29041878150	40600	40600	40600	40600	0
26	20240705	212000	29041878150	40600	40600	40600	40600	0
27	20240705	211900	29041878150	40600	40600	40600	40600	0
28	20240705	211800	29041878150	40600	40600	40600	40600	0
29	20240705	211700	29041878150	40600	40600	40600	40600	0
30	20240705	211600	29041878150	40600	40600	40600	40600	0
31	20240705	211500	29041878150	40600	40600	40600	40600	0
32	20240705	211400	29041878150	40600	40600	40600	40600	7841
33	20240705	211300	29041878150	40600	40600	40600	40600	0
34	20240705	211200	29041878150	40600	40600	40600	40600	0
35	20240705	211100	29041878150	40600	40600	40600	40600	0
36	20240705	211000	29041878150	40600	40600	40600	40600	0
37	20240705	210900	29041878150	40600	40600	40600	40600	0
38	20240705	210800	29041878150	40600	40600	40600	40600	0
39	20240705	210700	29041878150	40600	40600	40600	40600	0
40	20240705	210600	29041878150	40600	40600	40600	40600	0
41	20240705	210500	29041878150	40600	40600	40600	40600	0
42	20240705	210400	29041878150	40600	40600	40600	40600	0
43	20240705	210300	29041878150	40600	40600	40600	40600	0
44	20240705	210200	29041878150	40600	40600	40600	40600	0
45	20240705	210100	29041878150	40600	40600	40600	40600	0
46	20240705	210000	29041878150	40600	40600	40600	40600	0
47	20240705	205900	29041878150	40600	40600	40600	40600	0
48	20240705	205800	29041878150	40600	40600	40600	40600	0
49	20240705	205700	29041878150	40600	40600	40600	40600	0
50	20240705	205600	29041878150	40600	40600	40600	40600	0
51	20240705	205500	29041878150	40600	40600	40600	40600	0
52	20240705	205400	29041878150	40600	40600	40600	40600	0
53	20240705	205300	29041878150	40600	40600	40600	40600	0
54	20240705	205200	29041878150	40600	40600	40600	40600	0
55	20240705	205100	29041878150	40600	40600	40600	40600	0
56	20240705	205000	29041878150	40600	40600	40600	40600	0
57	20240705	204900	29041878150	40600	40600	40600	40600	0
58	20240705	204800	29041878150	40600	40600	40600	40600	0
59	20240705	204700	29041878150	40600	40600	40600	40600	0
60	20240705	204600	29041878150	40600	40600	40600	40600	0
61	20240705	204500	29041878150	40600	40600	40600	40600	0
62	20240705	204400	29041878150	40600	40600	40600	40600	7841
63	20240705	204300	29041878150	40600	40600	40600	40600	0
64	20240705	204200	29041878150	40600	40600	40600	40600	0
65	20240705	204100	29041878150	40600	40600	40600	40600	0
66	20240705	204000	29041878150	40600	40600	40600	40600	0
67	20240705	203900	29041878150	40600	40600	40600	40600	0
68	20240705	203800	29041878150	40600	40600	40600	40600	0
69	20240705	203700	29041878150	40600	40600	40600	40600	0
70	20240705	203600	29041878150	40600	40600	40600	40600	0
71	20240705	203500	29041878150	40600	40600	40600	40600	0
72	20240705	203400	29041878150	40600	40600	40600	40600	0
73	20240705	203300	29041878150	40600	40600	40600	40600	0
74	20240705	203200	29041878150	40600	40600	40600	40600	0
75	20240705	203100	29041878150	40600	40600	40600	40600	0
76	20240705	203000	29041878150	40600	40600	40600	40600	0
77	20240705	202900	29041878150	40600	40600	40600	40600	0
78	20240705	202800	29041878150	40600	40600	40600	40600	0
79	20240705	202700	29041878150	40600	40600	40600	40600	0
80	20240705	202600	29041878150	40600	40600	40600	40600	0
81	20240705	202500	29041878150	40600	40600	40600	40600	0
82	20240705	202400	29041878150	40600	40600	40600	40600	0
83	20240705	202300	29041878150	40600	40600	40600	40600	0
84	20240705	202200	29041878150	40600	40600	40600	40600	0
85	20240705	202100	29041878150	40600	40600	40600	40600	0
86	20240705	202000	29041878150	40600	40600	40600	40600	0
87	20240705	201900	29041878150	40600	40600	40600	40600	0
88	20240705	201800	29041878150	40600	40600	40600	40600	0
89	20240705	201700	29041878150	40600	40600	40600	40600	0
90	20240705	201600	29041878150	40600	40600	40600	40600	0
91	20240705	201500	29041878150	40600	40600	40600	40600	0
92	20240705	201400	29041878150	40600	40600	40600	40600	7841
93	20240705	201300	29041878150	40600	40600	40600	40600	0
94	20240705	201200	29041878150	40600	40600	40600	40600	0
95	20240705	201100	29041878150	40600	40600	40600	40600	0
96	20240705	201000	29041878150	40600	40600	40600	40600	0
97	20240705	200900	29041878150	40600	40600	40600	40600	0
98	20240705	200800	29041878150	40600	40600	40600	40600	0
99	20240705	200700	29041878150	40600	40600	40600	40600	0
100	20240705	200600	29041878150	40600	40600	40600	40600	0
101	20240705	200500	29041878150	40600	40600	40600	40600	0
102	20240705	200400	29041878150	40600	40600	40600	40600	0
103	20240705	200300	29041878150	40600	40600	40600	40600	0
104	20240705	200200	29041878150	40600	40600	40600	40600	0
105	20240705	200100	29041878150	40600	40600	40600	40600	0
106	20240705	200000	29041878150	40600	40600	40600	40600	0
107	20240705	195900	29041878150	40600	40600	40600	40600	0
108	20240705	195800	29041878150	40600	40600	40600	40600	0
109	20240705	195700	29041878150	40600	40600	40600	40600	0
110	20240705	195600	29041878150	40600	40600	40600	40600	0
111	20240705	195500	29041878150	40600	40600	40600	40600	0
112	20240705	195400	29041878150	40600	40600	40600	40600	0
113	20240705	195300	29041878150	40600	40600	40600	40600	0
114	20240705	195200	29041878150	40600	40600	40600	40600	0
115	20240705	195100	29041878150	40600	40600	40600	40600	0
116	20240705	195000	29041878150	40600	40600	40600	40600	0
117	20240705	194900	29041878150	40600	40600	40600	40600	0
118	20240705	194800	29041878150	40600	40600	40600	40600	0
119	20240705	194700	29041878150	40600	40600	40600	40600	0
120	20240705	194600	29041878150	40600	40600	40600	40600	0
121	20240705	194500	29041878150	40600	40600	40600	40600	0
122	20240705	194400	29041878150	40600	40600	40600	40600	7841
123	20240705	194300	29041878150	40600	40600	40600	40600	0
124	20240705	194200	29041878150	40600	40600	40600	40600	0
125	20240705	194100	29041878150	40600	40600	40600	40600	0
126	20240705	194000	29041878150	40600	40600	40600	40600	0
127	20240705	193900	29041878150	40600	40600	40600	40600	0
128	20240705	193800	29041878150	40600	40600	40600	40600	0
129	20240705	193700	29041878150	40600	40600	40600	40600	0
130	20240705	193600	29041878150	40600	40600	40600	40600	0
131	20240705	193500	29041878150	40600	40600	40600	40600	0
132	20240705	193400	29041878150	40600	40600	40600	40600	0
133	20240705	193300	29041878150	40600	40600	40600	40600	0
134	20240705	193200	29041878150	40600	40600	40600	40600	0
135	20240705	193100	29041878150	40600	40600	40600	40600	0
136	20240705	193000	29041878150	40600	40600	40600	40600	0
137	20240705	192900	29041878150	40600	40600	40600	40600	0
138	20240705	192800	29041878150	40600	40600	40600	40600	0
139	20240705	192700	29041878150	40600	40600	40600	40600	0
140	20240705	192600	29041878150	40600	40600	40600	40600	0
141	20240705	192500	29041878150	40600	40600	40600	40600	0
142	20240705	192400	29041878150	40600	40600	40600	40600	0
143	20240705	192300	29041878150	40600	40600	40600	40600	0
144	20240705	192200	29041878150	40600	40600	40600	40600	0
145	20240705	192100	29041878150	40600	40600	40600	40600	0
146	20240705	192000	29041878150	40600	40600	40600	40600	0
147	20240705	191900	29041878150	40600	40600	40600	40600	0
148	20240705	191800	29041878150	40600	40600	40600	40600	0
149	20240705	191700	29041878150	40600	40600	40600	40600	0
150	20240705	191600	29041878150	40600	40600	40600	40600	0
151	20240705	191500	29041878150	40600	40600	40600	40600	0
152	20240705	191400	29041878150	40600	40600	40600	40600	7841
153	20240705	191300	29041878150	40600	40600	40600	40600	0
154	20240705	191200	29041878150	40600	40600	40600	40600	0
155	20240705	191100	29041878150	40600	40600	40600	40600	0
156	20240705	191000	29041878150	40600	40600	40600	40600	0
157	20240705	190900	29041878150	40600	40600	40600	40600	0
158	20240705	190800	29041878150	40600	40600	40600	40600	0
159	20240705	190700	29041878150	40600	40600	40600	40600	0
160	20240705	190600	29041878150	40600	40600	40600	40600	0
161	20240705	190500	29041878150	40600	40600	40600	40600	0
162	20240705	190400	29041878150	40600	40600	40600	40600	0
163	20240705	190300	29041878150	40600	40600	40600	40600	0
164	20240705	190200	29041878150	40600	40600	40600	40600	0
165	20240705	190100	29041878150	40600	40600	40600	40600	0
166	20240705	190000	29041878150	40600	40600	40600	40600	0
167	20240705	185900	29041878150	40600	40600	40600	40600	0
168	20240705	185800	29041878150	40600	40600	40600	40600	0
169	20240705	185700	29041878150	40600	40600	40600	40600	0
170	20240705	185600	29041878150	40600	40600	40600	40600	0
171	20240705	185500	29041878150	40600	40600	40600	40600	0
172	20240705	185400	29041878150	40600	40600	40600	40600	0
173	20240705	185300	29041878150	40600	40600	40600	40600	0
174	20240705	185200	29041878150	40600	40600	40600	40600	0
175	20240705	185100	29041878150	40600	40600	40600	40600	0
176	20240705	185000	29041878150	40600	40600	40600	40600	0
177	20240705	184900	29041878150	40600	40600	40600	40600	0
178	20240705	184800	29041878150	40600	40600	40600	40600	0
179	20240705	184700	29041878150	40600	40600	40600	40600	0
180	20240705	184600	29041878150	40600	40600	40600	40600	0
181	20240705	184500	29041878150	40600	40600	40600	40600	0
182	20240705	184400	29041878150	40600	40600	40600	40600	7841
183	20240705	184300	29041878150	40600	40600	40600	40600	0
184	20240705	184200	29041878150	40600	40600	40600	40600	0
185	20240705	184100	29041878150	40600	40600	40600	40600	0
186	20240705	184000	29041878150	40600	40600	40600	40600	0
187	20240705	183900	29041878150	40600	40600	40600	40600	0
188	20240705	183800	29041878150	40600	40600	40600	40600	0
189	20240705	183700	29041878150	40600	40600	40600	40600	0
190	20240705	183600	29041878150	40600	40600	40600	40600	0
191	20240705	183500	29041878150	40600	40600	40600	40600	0
192	20240705	183400	29041878150	40600	40600	40600	40600	0
193	20240705	183300	29041878150	40600	40600	40600	40600	0
194	20240705	183200	29041878150	40600	40600	40600	40600	0
195	20240705	183100	29041878150	40600	40600	40600	40600	0
196	20240705	183000	29041878150	40600	40600	40600	40600	0
197	20240705	182900	29041878150	40600	40600	40600	40600	0
198	20240705	182800	29041878150	40600	40600	40600	40600	0
199	20240705	182700	29041878150	40600	40600	40600	40600	0
200	20240705	182600	29041878150	40600	40600	40600	40600	0
201	20240705	182500	29041878150	40600	40600	40600	40600	0
202	20240705	182400	29041878150	40600	40600	40600	40600	0
203	20240705	182300	29041878150	40600	40600	40600	40600	0
204	20240705	182200	29041878150	40600	40600	40600	40600	0
205	20240705	182100	29041878150	40600	40600	40600	40600	0
206	20240705	182000	29041878150	40600	40600	40600	40600	0
207	20240705	181900	29041878150	40600	40600	40600	40600	0
208	20240705	181800	29041878150	40600	40600	40600	40600	0
209	20240705	181700	29041878150	40600	40600	40600	40600	0
210	20240705	181600	29041878150	40600	40600	40600	40600	0
211	20240705	181500	29041878150	40600	40600	40600	40600	0
212	20240705	181400	29041878150	40600	40600	40600	40600	7841
213	20240705	181300	29041878150	40600	40600	40600	40600	0
214	20240705	181200	29041878150	40600	40600	40600	40600	0
215	20240705	181100	29041878150	40600	40600	40600	40600	0
216	20240705	181000	29041878150	40600	40600	40600	40600	0
217	20240705	180900	29041878150	40600	40600	40600	40600	0
218	20240705	180800	29041878150	40600	40600	40600	40600	0
219	20240705	180700	29041878150	40600	40600	40600	40600	0
220	20240705	180600	29041878150	40600	40600	40600	40600	0
221	20240705	180500	29041878150	40600	40600	40600	40600	0
222	20240705	180400	29041878150	40600	40600	40600	40600	0
223	20240705	180300	29041878150	40600	40600	40600	40600	0
224	20240705	180200	29041878150	40600	40600	40600	40600	0
225	20240705	180100	29041878150	40600	40600	40600	40600	0
226	20240705	180000	29041878150	40600	40600	40600	40600	0
227	20240705	175900	29041878150	40600	40600	40600	40600	0
228	20240705	175800	29041878150	40600	40600	40600	40600	0
229	20240705	175700	29041878150	40600	40600	40600	40600	0
230	20240705	175600	29041878150	40600	40600	40600	40600	0
231	20240705	175500	29041878150	40600	40600	40600	40600	0
232	20240705	175400	29041878150	40600	40600	40600	40600	0
233	20240705	175300	29041878150	40600	40600	40600	40600	0
234	20240705	175200	29041878150	40600	40600	40600	40600	0
235	20240705	175100	29041878150	40600	40600	40600	40600	0
236	20240705	175000	29041878150	40600	40600	40600	40600	0
237	20240705	174900	29041878150	40600	40600	40600	40600	0
238	20240705	174800	29041878150	40600	40600	40600	40600	0
239	20240705	174700	29041878150	40600	40600	40600	40600	0
240	20240705	174600	29041878150	40600	40600	40600	40600	0
241	20240705	174500	29041878150	40600	40600	40600	40600	0
242	20240705	174400	29041878150	40600	40600	40600	40600	7841
243	20240705	174300	29041878150	40600	40600	40600	40600	0
244	20240705	174200	29041878150	40600	40600	40600	40600	0
245	20240705	174100	29041878150	40600	40600	40600	40600	0
246	20240705	174000	29041878150	40600	40600	40600	40600	0
247	20240705	173900	29041878150	40600	40600	40600	40600	0
248	20240705	173800	29041878150	40600	40600	40600	40600	0
249	20240705	173700	29041878150	40600	40600	40600	40600	0
250	20240705	173600	29041878150	40600	40600	40600	40600	0
251	20240705	173500	29041878150	40600	40600	40600	40600	0
252	20240705	173400	29041878150	40600	40600	40600	40600	0
253	20240705	173300	29041878150	40600	40600	40600	40600	0
254	20240705	173200	29041878150	40600	40600	40600	40600	0
255	20240705	173100	29041878150	40600	40600	40600	40600	0
256	20240705	173000	29041878150	40600	40600	40600	40600	0
257	20240705	172900	29041878150	40600	40600	40600	40600	0
258	20240705	172800	29041878150	40600	40600	40600	40600	0
259	20240705	172700	29041878150	40600	40600	40600	40600	0
260	20240705	172600	29041878150	40600	40600	40600	40600	0
261	20240705	172500	29041878150	40600	40600	40600	40600	0
262	20240705	172400	29041878150	40600	40600	40600	40600	0
263	20240705	172300	29041878150	40600	40600	40600	40600	0
264	20240705	172200	29041878150	40600	40600	40600	40600	0
265	20240705	172100	29041878150	40600	40600	40600	40600	0
266	20240705	172000	29041878150	40600	40600	40600	40600	0
267	20240705	171900	29041878150	40600	40600	40600	40600	0
268	20240705	171800	29041878150	40600	40600	40600	40600	0
269	20240705	171700	29041878150	40600	40600	40600	40600	0
270	20240705	171600	29041878150	40600	40600	40600	40600	0
271	20240705	171500	29041878150	40600	40600	40600	40600	0
272	20240705	171400	29041878150	40600	40600	40600	40600	7841
273	20240705	171300	29041878150	40600	40600	40600	40600	0
274	20240705	171200	29041878150	40600	40600	40600	40600	0
275	20240705	171100	29041878150	40600	40600	40600	40600	0
276	20240705	171000	29041878150	40600	40600	40600	40600	0
277	20240705	170900	29041878150	40600	40600	40600	40600	0
278	20240705	170800	29041878150	40600	40600	40600	40600	0
279	20240705	170700	29041878150	40600	40600	40600	40600	0
280	20240705	170600	29041878150	40600	40600	40600	40600	0
281	20240705	170500	29041878150	40600	40600	40600	40600	0
282	20240705	170400	29041878150	40600	40600	40600	40600	0
283	20240705	170300	29041878150	40600	40600	40600	40600	0
284	20240705	170200	29041878150	40600	40600	40600	40600	0
285	20240705	170100	29041878150	40600	40600	40600	40600	0
286	20240705	170000	29041878150	40600	40600	40600	40600	0
287	20240705	165900	29041878150	40600	40600	40600	40600	0
288	20240705	165800	29041878150	40600	40600	40600	40600	0
289	20240705	165700	29041878150	40600	40600	40600	40600	0
290	20240705	165600	29041878150	40600	40600	40600	40600	0
291	20240705	165500	29041878150	40600	40600	40600	40600	0
292	20240705	165400	29041878150	40600	40600	40600	40600	0
293	20240705	165300	29041878150	40600	40600	40600	40600	0
294	20240705	165200	29041878150	40600	40600	40600	40600	0
295	20240705	165100	29041878150	40600	40600	40600	40600	0
296	20240705	165000	29041878150	40600	40600	40600	40600	0
297	20240705	164900	29041878150	40600	40600	40600	40600	0
298	20240705	164800	29041878150	40600	40600	40600	40600	0
299	20240705	164700	29041878150	40600	40600	40600	40600	0
300	20240705	164600	29041878150	40600	40600	40600	40600	0
301	20240705	164500	29041878150	40600	40600	40600	40600	0
302	20240705	164400	29041878150	40600	40600	40600	40600	7841
303	20240705	164300	29041878150	40600	40600	40600	40600	0
304	20240705	164200	29041878150	40600	40600	40600	40600	0
305	20240705	164100	29041878150	40600	40600	40600	40600	0
306	20240705	164000	29041878150	40600	40600	40600	40600	0
307	20240705	163900	29041878150	40600	40600	40600	40600	0
308	20240705	163800	29041878150	40600	40600	40600	40600	0
309	20240705	163700	29041878150	40600	40600	40600	40600	0
310	20240705	163600	29041878150	40600	40600	40600	40600	0
311	20240705	163500	29041878150	40600	40600	40600	40600	0
312	20240705	163400	29041878150	40600	40600	40600	40600	0
313	20240705	163300	29041878150	40600	40600	40600	40600	0
314	20240705	163200	29041878150	40600	40600	40600	40600	0
315	20240705	163100	29041878150	40600	40600	40600	40600	0
316	20240705	163000	29041878150	40600	40600	40600	40600	0
317	20240705	162900	29041878150	40600	40600	40600	40600	0
318	20240705	162800	29041878150	40600	40600	40600	40600	0
319	20240705	162700	29041878150	40600	40600	40600	40600	0
320	20240705	162600	29041878150	40600	40600	40600	40600	0
321	20240705	162500	29041878150	40600	40600	40600	40600	0
322	20240705	162400	29041878150	40600	40600	40600	40600	0
323	20240705	162300	29041878150	40600	40600	40600	40600	0
324	20240705	162200	29041878150	40600	40600	40600	40600	0
325	20240705	162100	29041878150	40600	40600	40600	40600	0
326	20240705	162000	29041878150	40600	40600	40600	40600	0
327	20240705	161900	29041878150	40600	40600	40600	40600	0
328	20240705	161800	29041878150	40600	40600	40600	40600	0
329	20240705	161700	29041878150	40600	40600	40600	40600	0
330	20240705	161600	29041878150	40600	40600	40600	40600	0
331	20240705	161500	29041878150	40600	40600	40600	40600	0
332	20240705	161400	29041878150	40600	40600	40600	40600	7841
333	20240705	161300	29041878150	40600	40600	40600	40600	0
334	20240705	161200	29041878150	40600	40600	40600	40600	0
335	20240705	161100	29041878150	40600	40600	40600	40600	0
336	20240705	161000	29041878150	40600	40600	40600	40600	0
337	20240705	160900	29041878150	40600	40600	40600	40600	0
338	20240705	160800	29041878150	40600	40600	40600	40600	0
339	20240705	160700	29041878150	40600	40600	40600	40600	0
340	20240705	160600	29041878150	40600	40600	40600	40600	0
341	20240705	160500	29041878150	40600	40600	40600	40600	0
342	20240705	160400	29041878150	40600	40600	40600	40600	0
343	20240705	160300	29041878150	40600	40600	40600	40600	0
344	20240705	160200	29041878150	40600	40600	40600	40600	0
345	20240705	160100	29041878150	40600	40600	40600	40600	0
346	20240705	160000	29041878150	40600	40600	40600	40600	0
347	20240705	155900	29041878150	40600	40600	40600	40600	0
348	20240705	155800	29041878150	40600	40600	40600	40600	0
349	20240705	155700	29041878150	40600	40600	40600	40600	0
350	20240705	155600	29041878150	40600	40600	40600	40600	0
351	20240705	155500	29041878150	40600	40600	40600	40600	0
352	20240705	155400	29041878150	40600	40600	40600	40600	0
353	20240705	155300	29041878150	40600	40600	40600	40600	0
354	20240705	155200	29041878150	40600	40600	40600	40600	0
355	20240705	155100	29041878150	40600	40600	40600	40600	0
356	20240705	155000	29041878150	40600	40600	40600	40600	0
357	20240705	154900	29041878150	40600	40600	40600	40600	0
358	20240705	154800	29041878150	40600	40600	40600	40600	0
359	20240705	154700	29041878150	40600	40600	40600	40600	0
360	20240705	154600	29041878150	40600	40600	40600	40600	0
361	20240705	154500	29041878150	40600	40600	40600	40600	0
362	20240705	154400	29041878150	40600	40600	40600	40600	7841
363	20240705	154300	29041878150	40600	40600	40600	40600	0
364	20240705	154200	29041878150	40600	40600	40600	40600	0
365	20240705	154100	29041878150	40600	40600	40600	40600	0
366	20240705	154000	29041878150	40600	40600	40600	40600	0
367	20240705	153900	29041878150	40600	40600	40600	40600	0
368	20240705	153800	29041878150	40600	40600	40600	40600	0
369	20240705	153700	29041878150	40600	40600	40600	40600	0
370	20240705	153600	29041878150	40600	40600	40600	40600	0
371	20240705	153500	29041878150	40600	40600	40600	40600	0
372	20240705	153400	29041878150	40600	40600	40600	40600	0
373	20240705	153300	29041878150	40600	40600	40600	40600	0
374	20240705	153200	29041878150	40600	40600	40600	40600	0
375	20240705	153100	29041878150	40600	40600	40600	40600	0
376	20240705	153000	29041878150	40600	40600	40600	40600	7841
377	20240705	152900	28723533550	40650	40650	40650	40650	0
378	20240705	152800	28723533550	40650	40650	40650	40650	0
379	20240705	152700	28723533550	40650	40650	40650	40650	0
380	20240705	152600	28723533550	40650	40650	40650	40650	0
381	20240705	152500	28723533550	40650	40650	40650	40650	0
382	20240705	152400	28723533550	40650	40650	40650	40650	0
383	20240705	152300	28723533550	40650	40650	40650	40650	0
384	20240705	152200	28723533550	40650	40650	40650	40650	0
385	20240705	152100	28723533550	40650	40650	40650	40650	0
386	20240705	152000	28723533550	40650	40650	40650	40650	0
387	20240705	151900	28723533550	40650	40800	40800	40600	1113
388	20240705	151800	28678334750	40800	40900	40900	40600	1954
389	20240705	151700	28598820950	40900	40950	40950	40750	942
390	20240705	151600	28560316500	40950	40900	40950	40900	1717
391	20240705	151500	28490057250	40900	40850	40900	40800	1464
392	20240705	151400	28430211450	40850	40750	40850	40700	721
393	20240705	151300	28400824400	40800	40900	40900	40750	1186
394	20240705	151200	28352398200	40800	40700	40800	40650	1941
395	20240705	151100	28273341500	40700	40700	40700	40650	597
396	20240705	151000	28249045050	40650	40550	40700	40550	679
397	20240705	150900	28221444700	40550	40600	40600	40550	533
398	20240705	150800	28199817750	40550	40600	40600	40550	239
399	20240705	150700	28190117550	40600	40550	40600	40500	845
400	20240705	150600	28155877350	40550	40500	40550	40450	1164
401	20240705	150500	28108734600	40500	40500	40550	40500	2648
402	20240705	150400	28001480450	40500	40700	40750	40500	3795
403	20240705	150300	27847497350	40700	40700	40750	40700	1512
404	20240705	150200	27785956750	40750	40700	40750	40700	116
405	20240705	150100	27781232300	40700	40800	40800	40700	2087
406	20240705	150000	27696177550	40850	40800	40850	40750	1276
407	20240705	145900	27644115350	40850	40900	40900	40750	1206
408	20240705	145800	27594911250	40900	40850	40900	40800	1107
409	20240705	145700	27549691650	40850	40900	40900	40850	222
410	20240705	145600	27540617050	40900	40950	40950	40900	139
411	20240705	145500	27534931150	40950	40950	40950	40900	352
412	20240705	145400	27520520750	40900	40950	40950	40850	524
413	20240705	145300	27499082250	40900	40950	40950	40900	168
414	20240705	145200	27492210850	40950	40900	40950	40900	92
415	20240705	145100	27488447050	40850	40950	40950	40850	283
416	20240705	145000	27476862850	40950	40850	40950	40850	401
417	20240705	144900	27460448700	40850	40850	40900	40850	193
418	20240705	144800	27452564500	40850	40850	40850	40800	63
419	20240705	144700	27449991400	40850	41050	41100	40800	1028
420	20240705	144600	27407834750	41100	41050	41150	41050	529
421	20240705	144500	27386089850	41050	41200	41250	41050	1723
422	20240705	144400	27315126800	41200	41100	41250	41100	609
423	20240705	144300	27290055900	41100	41100	41100	41050	689
424	20240705	144200	27261758650	41050	40900	41100	40900	919
425	20240705	144100	27224068500	40900	40800	40900	40750	880
426	20240705	144000	27188099900	40750	40800	40850	40750	312
427	20240705	143900	27175368150	40850	40850	40850	40800	267
428	20240705	143800	27164469500	40850	40800	40850	40800	394
429	20240705	143700	27148392550	40700	40850	40850	40700	400
430	20240705	143600	27132070650	40850	40700	40850	40700	388
431	20240705	143500	27116251500	40700	40600	40700	40600	265
432	20240705	143400	27105484600	40600	40650	40700	40600	830
433	20240705	143300	27071758800	40700	40700	40700	40650	213
434	20240705	143200	27063090350	40650	40600	40650	40600	206
435	20240705	143100	27054721950	40600	40600	40650	40600	206
436	20240705	143000	27046357250	40600	40650	40650	40600	172
437	20240705	142900	27039372150	40600	40650	40650	40600	589
438	20240705	142800	27015441350	40650	40700	40700	40650	36
439	20240705	142700	27013977150	40650	40650	40650	40650	229
440	20240705	142600	27004668300	40650	40650	40650	40650	259
441	20240705	142500	26994139950	40650	40650	40700	40650	880
442	20240705	142400	26958365200	40650	40700	40700	40650	1090
443	20240705	142300	26914005000	40750	40750	40750	40700	626
444	20240705	142200	26888496500	40750	40700	40750	40700	190
445	20240705	142100	26880763450	40650	40750	40750	40650	445
446	20240705	142000	26862652600	40750	40750	40750	40700	64
447	20240705	141900	26860045500	40700	40700	40700	40700	224
448	20240705	141800	26850928700	40700	40700	40750	40650	342
449	20240705	141700	26837008700	40650	40750	40750	40650	889
450	20240705	141600	26800865450	40700	40700	40750	40700	874
451	20240705	141500	26765291500	40700	40750	40750	40700	268
452	20240705	141400	26754371450	40750	40700	40750	40700	1075
453	20240705	141300	26710575750	40700	40700	40750	40700	318
454	20240705	141200	26697630750	40700	40700	40750	40700	567
455	20240705	141100	26674553000	40700	40750	40750	40700	273
456	20240705	141000	26663439350	40750	40800	40800	40700	1522
457	20240705	140900	26601358500	40800	40900	40900	40800	1364
458	20240705	140800	26545639900	40850	40900	40950	40850	445
459	20240705	140700	26527443100	40900	40950	40950	40900	127
460	20240705	140600	26522243900	40950	40950	41000	40950	209
461	20240705	140500	26513685100	40950	40950	41000	40950	111
462	20240705	140400	26509137350	41000	40950	41000	40950	17
463	20240705	140300	26508441000	41050	41000	41050	40950	248
464	20240705	140200	26498283750	41050	41000	41050	40900	27
465	20240705	140100	26497179200	40900	41050	41050	40900	383
466	20240705	140000	26481504550	41050	40900	41050	40900	523
467	20240705	135900	26460094250	40850	41200	41200	40850	3957
468	20240705	135800	26297789450	41250	41200	41250	41200	78
469	20240705	135700	26294574000	41200	41200	41200	41150	175
470	20240705	135600	26287364750	41200	41200	41250	41200	268
471	20240705	135500	26276322850	41200	41250	41250	41200	293
472	20240705	135400	26264251200	41200	41200	41250	41200	85
473	20240705	135300	26260749150	41200	41200	41250	41150	681
474	20240705	135200	26232708900	41250	41250	41300	41250	40
475	20240705	135100	26231058850	41200	41250	41250	41200	128
476	20240705	135000	26225782150	41300	41250	41300	41200	118
477	20240705	134900	26220915900	41250	41200	41250	41200	898
478	20240705	134800	26183874100	41150	41200	41250	41150	103
479	20240705	134700	26179630650	41250	41250	41250	41200	259
480	20240705	134600	26168948700	41250	41200	41250	41200	302
481	20240705	134500	26156499800	41250	41250	41250	41200	437
482	20240705	134400	26138474300	41250	41400	41400	41200	768
483	20240705	134300	26106770150	41400	41400	41450	41400	236
484	20240705	134200	26096997350	41400	41350	41400	41300	418
485	20240705	134100	26079713600	41350	41450	41450	41350	525
486	20240705	134000	26057990050	41450	41550	41550	41400	857
487	20240705	133900	26022444600	41550	41500	41550	41450	1345
488	20240705	133800	25966624900	41500	41450	41500	41350	1254
489	20240705	133700	25914632900	41450	41250	41450	41250	1707
490	20240705	133600	25843995700	41250	41200	41250	41200	577
491	20240705	133500	25820221950	41200	41150	41200	41150	154
492	20240705	133400	25813884250	41150	41150	41200	41150	161
493	20240705	133300	25807258850	41150	41150	41200	41150	118
494	20240705	133200	25802402750	41150	41150	41150	41150	105
495	20240705	133100	25798082000	41250	41250	41250	41200	1056
496	20240705	133000	25754552900	41250	41300	41350	41250	771
497	20240705	132900	25722731200	41300	41300	41300	41250	520
498	20240705	132800	25701260200	41300	41250	41300	41250	357
499	20240705	132700	25686519450	41250	41250	41300	41250	79
500	20240705	132600	25683260100	41250	41200	41300	41200	414
501	20240705	132500	25666182950	41200	41250	41300	41200	609
502	20240705	132400	25641086350	41250	41250	41300	41200	891
503	20240705	132300	25604308050	41250	41350	41350	41250	532
504	20240705	132200	25582338700	41300	41200	41300	41200	193
505	20240705	132100	25574375150	41200	41150	41200	41150	24
506	20240705	132000	25573386450	41100	41300	41400	41100	1202
507	20240705	131900	25523779100	41300	41200	41350	41150	1470
508	20240705	131800	25463101650	41200	41050	41200	41000	809
509	20240705	131700	25429843650	41050	41100	41150	41050	393
510	20240705	131600	25413684050	41050	40950	41050	40950	128
511	20240705	131500	25408432450	40950	41000	41000	40900	1895
512	20240705	131400	25330835950	41000	41000	41050	40950	1626
513	20240705	131300	25264158800	41000	41100	41100	41000	1602
514	20240705	131200	25198458450	41100	41100	41150	41100	187
515	20240705	131100	25190772450	41050	41100	41150	41050	178
516	20240705	131000	25183459100	41100	41150	41150	41100	379
517	20240705	130900	25167881400	41100	41150	41200	41100	661
518	20240705	130800	25140653400	41150	41200	41250	41100	506
519	20240705	130700	25119813450	41250	40950	41250	40950	1895
520	20240705	130600	25041878050	40900	40950	41000	40900	152
521	20240705	130500	25035647000	40950	40800	40950	40800	469
522	20240705	130400	25016478350	40800	40800	40800	40750	876
523	20240705	130300	24980748200	40800	40800	40800	40800	74
524	20240705	130200	24977729000	40800	40750	40800	40650	1030
525	20240705	130100	24935778550	40750	40750	40800	40750	260
526	20240705	130000	24925181550	40750	40850	40850	40750	471
527	20240705	125900	24905965200	40850	40900	40900	40800	202
528	20240705	125800	24897720200	40900	40950	40950	40900	543
529	20240705	125700	24875490900	41000	41000	41050	41000	618
530	20240705	125600	24850151150	41000	41050	41050	41000	108
531	20240705	125500	24845722350	41050	41000	41050	41000	608
532	20240705	125400	24820765600	41000	41100	41100	41000	523
533	20240705	125300	24799289000	41100	41050	41100	41000	532
534	20240705	125200	24777456100	41050	40900	41100	40850	5566
535	20240705	125100	24549248900	40900	40850	40950	40850	952
536	20240705	125000	24510282900	40850	40800	40850	40800	832
537	20240705	124900	24476318250	40750	40700	40750	40700	181
538	20240705	124800	24468943050	40700	40700	40700	40700	101
539	20240705	124700	24464832350	40650	40700	40700	40650	120
540	20240705	124600	24459952700	40700	40700	40700	40700	116
541	20240705	124500	24455231500	40700	40700	40700	40600	180
542	20240705	124400	24447916200	40650	40650	40700	40650	193
543	20240705	124300	24440066750	40600	40600	40650	40550	680
544	20240705	124200	24412475500	40600	40600	40600	40550	193
545	20240705	124100	24404640800	40600	40550	40600	40550	398
546	20240705	124000	24388500300	40550	40600	40600	40550	229
547	20240705	123900	24379210900	40550	40550	40600	40550	85
548	20240705	123800	24375762650	40550	40500	40550	40500	94
549	20240705	123700	24371952500	40600	40500	40650	40500	330
550	20240705	123600	24358552100	40550	40450	40600	40450	1226
551	20240705	123500	24308890450	40450	40650	40650	40450	1833
552	20240705	123400	24234502150	40650	40600	40700	40600	419
553	20240705	123300	24217475000	40600	40500	40600	40450	1055
554	20240705	123200	24174716500	40500	40500	40550	40450	697
555	20240705	123100	24146500650	40500	40500	40600	40450	2240
556	20240705	123000	24055767750	40450	40450	40450	40450	0
557	20240705	122900	24055767750	40450	40450	40450	40450	0
558	20240705	122800	24055767750	40450	40700	40700	40450	6427
559	20240705	122700	23795240550	40700	40750	40800	40700	1174
560	20240705	122600	23747429300	40800	40850	40850	40800	231
561	20240705	122500	23738003400	40800	40850	40850	40800	209
562	20240705	122400	23729472350	40850	40850	40900	40800	85
563	20240705	122300	23725998100	40800	40950	40950	40800	631
564	20240705	122200	23700215850	40950	41100	41100	40950	2287
565	20240705	122100	23606382800	41100	41100	41100	41050	131
566	20240705	122000	23600999750	41100	41100	41100	41100	44
567	20240705	121900	23599191350	41050	41100	41100	41050	281
568	20240705	121800	23587642500	41100	41150	41150	41100	410
569	20240705	121700	23570777000	41150	41100	41150	41050	497
570	20240705	121600	23550354650	41100	41100	41100	41100	11
571	20240705	121500	23549902550	41050	41050	41100	41050	284
572	20240705	121400	23538232750	41100	41100	41100	41050	133
573	20240705	121300	23532769450	41100	41100	41100	41000	448
574	20240705	121200	23514374250	41050	41050	41050	41050	321
575	20240705	121100	23501197200	41100	41050	41100	41050	221
576	20240705	121000	23492116100	41050	41050	41100	41050	50
577	20240705	120900	23490063200	41050	41100	41100	41050	59
578	20240705	120800	23487639650	41100	41100	41100	41000	503
579	20240705	120700	23466994150	41100	41100	41100	41100	73
580	20240705	120600	23463993850	41100	41100	41150	41050	636
581	20240705	120500	23437841750	41100	40900	41100	40900	1023
582	20240705	120400	23395897900	40900	40750	40900	40750	30
583	20240705	120300	23394671200	40750	40750	40800	40750	143
584	20240705	120200	23388843250	40800	40850	40850	40750	224
585	20240705	120100	23379713900	40750	40800	40850	40750	217
586	20240705	120000	23370857600	40750	40750	40800	40750	208
587	20240705	115900	23362377550	40750	40800	40800	40750	346
588	20240705	115800	23348277100	40800	40800	40800	40800	184
589	20240705	115700	23340769900	40800	40800	40900	40800	182
590	20240705	115600	23333330700	40850	40750	40850	40750	481
591	20240705	115500	23313710000	40750	40750	40750	40700	59
592	20240705	115400	23311307950	40700	40700	40750	40700	137
593	20240705	115300	23305731750	40650	40700	40700	40650	97
594	20240705	115200	23301787350	40700	40800	40800	40700	375
595	20240705	115100	23286523950	40800	40750	40800	40700	506
596	20240705	115000	23265908900	40800	40800	40800	40750	112
597	20240705	114900	23261340000	40800	40850	40850	40800	152
598	20240705	114800	23255132850	40800	40800	40850	40800	53
599	20240705	114700	23252969800	40800	40850	40850	40800	231
600	20240705	114600	23243543950	40800	40800	40800	40800	8
601	20240705	114500	23243217550	40800	40950	40950	40800	91
602	20240705	114400	23239496000	40950	40750	40950	40750	284
603	20240705	114300	23227895550	40700	40700	40700	40650	128
604	20240705	114200	23222689100	40700	40800	40800	40650	1105
605	20240705	114100	23177715000	40800	40900	40900	40750	180
606	20240705	114000	23170357650	40900	40850	40950	40850	402
607	20240705	113900	23153913900	40850	40850	40900	40800	159
608	20240705	113800	23147423000	40850	40950	40950	40800	747
609	20240705	113700	23116913700	40950	40950	40950	40900	54
610	20240705	113600	23114704800	40800	40950	40950	40800	58
611	20240705	113500	23112337850	40900	40800	40900	40800	390
612	20240705	113400	23096419700	40800	40850	40900	40750	116
613	20240705	113300	23091681750	40750	40850	40850	40750	181
614	20240705	113200	23084298450	40800	40750	40800	40750	226
615	20240705	113100	23075085550	40750	40800	40800	40750	190
616	20240705	113000	23067339950	40750	40900	40900	40750	1726
617	20240705	112900	22996894600	40950	40850	41000	40850	171
618	20240705	112800	22989904800	40850	40900	40900	40850	461
619	20240705	112700	22971055950	40900	41050	41050	40850	919
620	20240705	112600	22933419750	41050	41100	41100	41050	711
621	20240705	112500	22904209350	41150	41200	41200	41150	418
622	20240705	112400	22887000700	41200	41150	41200	41150	76
623	20240705	112300	22883871650	41150	41100	41150	41100	257
624	20240705	112200	22873298000	41200	41150	41250	41150	1388
625	20240705	112100	22816146150	41150	41200	41200	41100	466
626	20240705	112000	22796977250	41100	41050	41250	41050	759
627	20240705	111900	22765719050	41150	41050	41150	41050	1076
628	20240705	111800	22721514800	41050	41050	41100	41050	638
629	20240705	111700	22695321900	41050	41050	41150	41050	1150
630	20240705	111600	22648084150	41050	41000	41100	40950	1312
631	20240705	111500	22594269900	40950	40900	41000	40850	929
632	20240705	111400	22556255900	40850	40850	40950	40850	421
633	20240705	111300	22539042050	40900	40850	40900	40850	353
634	20240705	111200	22524615650	40850	40750	40900	40750	246
635	20240705	111100	22514573150	40800	40750	40800	40750	350
636	20240705	111000	22500299850	40750	40550	40750	40550	1064
637	20240705	110900	22457065950	40500	40550	40550	40500	1579
638	20240705	110800	22393109500	40550	40500	40550	40500	533
639	20240705	110700	22371511950	40550	40600	40650	40500	1217
640	20240705	110600	22322178250	40550	40600	40650	40550	1630
641	20240705	110500	22256047900	40600	40650	40700	40600	1870
642	20240705	110400	22180095000	40600	40700	40700	40600	1579
643	20240705	110300	22115943150	40700	40700	40750	40650	1029
644	20240705	110200	22074079850	40750	40800	40800	40750	818
645	20240705	110100	22040741650	40850	41000	41000	40850	1345
646	20240705	110000	21985681850	41000	41050	41100	40950	968
647	20240705	105900	21945986000	41050	41000	41100	41000	949
648	20240705	105800	21907031350	41000	40800	41000	40800	802
649	20240705	105700	21874224300	40750	40650	40800	40550	3532
650	20240705	105600	21730610100	40650	40650	40700	40600	1869
651	20240705	105500	21654689950	40700	40700	40700	40650	1159
652	20240705	105400	21607562350	40650	40800	40850	40650	1606
653	20240705	105300	21542187650	40850	40800	40850	40750	1209
654	20240705	105200	21492883250	40800	40850	40850	40750	575
655	20240705	105100	21469421000	40800	40850	40850	40800	211
656	20240705	105000	21460810900	40800	40900	40900	40750	622
657	20240705	104900	21435404900	40900	40750	40950	40700	225
658	20240705	104800	21426228400	40700	40750	40950	40700	1265
659	20240705	104700	21374634250	40750	40650	40850	40650	527
660	20240705	104600	21353167300	40700	40750	40850	40650	4052
661	20240705	104500	21188121400	40750	40900	40900	40750	4071
662	20240705	104400	21021955900	40900	40950	40950	40900	156
663	20240705	104300	21015575250	40900	40900	41050	40900	747
664	20240705	104200	20985011600	40900	41050	41050	40900	915
665	20240705	104100	20947536000	41000	41150	41150	41000	817
666	20240705	104000	20914002850	41100	41100	41150	41050	409
667	20240705	103900	20897193500	41100	41250	41300	41100	1006
668	20240705	103800	20855758900	41300	41250	41300	41250	313
669	20240705	103700	20842838550	41250	41300	41350	41250	718
670	20240705	103600	20813186050	41350	41250	41350	41200	1452
671	20240705	103500	20753206450	41200	41100	41250	41100	822
672	20240705	103400	20719350650	41100	40950	41100	40950	843
673	20240705	103300	20684726700	40950	41050	41100	40950	1113
674	20240705	103200	20639039800	41100	41000	41100	40900	1179
675	20240705	103100	20590699500	40900	40900	40950	40850	2923
676	20240705	103000	20471174600	40900	40900	40950	40800	4590
677	20240705	102900	20283638250	40950	41000	41100	40900	3573
678	20240705	102800	20137224250	41000	41050	41100	40950	7093
679	20240705	102700	19846336700	41050	41150	41200	41050	2648
680	20240705	102600	19737488350	41150	41250	41300	41150	769
681	20240705	102500	19705826800	41300	41250	41300	41100	4251
682	20240705	102400	19530721300	41250	41400	41450	41200	3231
683	20240705	102300	19397296300	41350	41500	41500	41350	7390
684	20240705	102200	19091313650	41500	41650	41650	41450	6646
685	20240705	102100	18815216550	41650	41650	41650	41600	637
686	20240705	102000	18788700950	41600	41550	41700	41550	325
687	20240705	101900	18775175500	41550	41600	41700	41550	1630
688	20240705	101800	18707365400	41550	41550	41600	41500	2043
689	20240705	101700	18622496650	41550	41550	41700	41550	1335
690	20240705	101600	18566974550	41550	41600	41600	41550	1246
691	20240705	101500	18515183300	41600	41750	41750	41600	905
692	20240705	101400	18477497500	41750	41750	41800	41700	410
693	20240705	101300	18460381900	41750	41750	41800	41750	275
694	20240705	101200	18448895650	41750	42000	42000	41750	551
695	20240705	101100	18425783950	41950	41650	41950	41600	3434
696	20240705	101000	18282663150	41700	41700	41700	41650	2114
697	20240705	100900	18194513900	41700	41650	41700	41600	908
698	20240705	100800	18156690900	41700	41600	41750	41600	1277
699	20240705	100700	18103475850	41600	41550	41600	41500	6361
700	20240705	100600	17839459650	41550	41650	41650	41550	3811
701	20240705	100500	17681071700	41600	41700	41800	41600	3560
702	20240705	100400	17532737400	41700	41800	41850	41700	1545
703	20240705	100300	17468174950	41800	41750	41900	41700	715
704	20240705	100200	17438318550	41750	41700	41900	41650	1587
705	20240705	100100	17372127100	41700	41750	41800	41650	3331
706	20240705	100000	17233251550	41750	41950	41950	41750	1630
707	20240705	095900	17165107250	42050	42150	42150	41750	3082
708	20240705	095800	17035536250	42200	42100	42300	42050	2632
709	20240705	095700	16924497350	42050	41900	42100	41800	2454
710	20240705	095600	16821547050	41950	41700	41950	41700	4416
711	20240705	095500	16636995100	41800	41800	41850	41650	3559
712	20240705	095400	16488394550	41800	42000	42050	41650	10701
713	20240705	095300	16041473550	41950	42100	42100	41900	7904
714	20240705	095200	15709994100	42050	42350	42400	42050	3167
715	20240705	095100	15576439750	42300	42150	42500	42150	2879
716	20240705	095000	15454524100	42200	42150	42350	41900	7973
717	20240705	094900	15118842000	42150	42550	42600	42100	12220
718	20240705	094800	14601570200	42500	42600	42600	42500	4673
719	20240705	094700	14402790950	42600	42700	42750	42500	5320
720	20240705	094600	14176239250	42700	42650	42750	42550	3621
721	20240705	094500	14021957650	42650	42900	43100	42600	12753
722	20240705	094400	13476482300	42900	43150	43200	42900	15478
723	20240705	094300	12810820100	43200	43600	43600	43100	4077
724	20240705	094200	12634309950	43600	43700	43700	43450	2638
725	20240705	094100	12519369200	43700	43800	43800	43650	1460
726	20240705	094000	12455514950	43800	43800	43850	43750	2701
727	20240705	093900	12337183850	43800	43800	43900	43750	1907
728	20240705	093800	12253637000	43800	43700	43850	43700	3768
729	20240705	093700	12088581100	43650	43750	43800	43600	3987
730	20240705	093600	11914373600	43750	43450	43750	43450	2277
731	20240705	093500	11814998850	43450	43400	43500	43400	983
732	20240705	093400	11772317500	43400	43400	43450	43400	642
733	20240705	093300	11744448300	43450	43400	43500	43400	616
734	20240705	093200	11717713400	43350	43500	43500	43300	3454
735	20240705	093100	11567909450	43500	43550	43550	43500	551
736	20240705	093000	11543922300	43550	43300	43600	43300	2603
737	20240705	092900	11430683200	43300	43300	43350	43300	519
738	20240705	092800	11408195900	43350	43300	43350	43250	1054
739	20240705	092700	11362583300	43300	43250	43400	43200	1889
740	20240705	092600	11280815300	43250	43300	43400	43250	1284
741	20240705	092500	11225224800	43300	43200	43400	43200	2325
742	20240705	092400	11124598500	43200	43300	43450	43200	2195
743	20240705	092300	11029609800	43300	43300	43600	43050	3594
744	20240705	092200	10874377750	43250	43700	43800	43250	4237
745	20240705	092100	10689824550	43800	43650	43800	43550	4656
746	20240705	092000	10486528450	43650	43400	43650	43350	2776
747	20240705	091900	10365936100	43550	43600	43600	43350	1935
748	20240705	091800	10281912050	43600	43600	43650	43400	3422
749	20240705	091700	10132760850	43600	43250	43600	43150	3422
750	20240705	091600	9984418450	43200	43500	43500	43050	3364
751	20240705	091500	9839292250	43650	43150	43800	43050	6974
752	20240705	091400	9536276850	43100	43200	43250	43000	9480
753	20240705	091300	9127623100	43250	43350	43450	43200	7521
754	20240705	091200	8801865600	43350	43450	43450	43300	7080
755	20240705	091100	8494890550	43450	43700	43900	43400	5504
756	20240705	091000	8255096550	43850	43800	43950	43600	6376
757	20240705	090900	7976475000	43850	44100	44100	43700	3901
758	20240705	090800	7805209850	44100	43750	44150	43750	4291
759	20240705	090700	7616642600	43750	44100	44250	43700	8332
760	20240705	090600	7249312350	44100	43700	44100	43300	11938
761	20240705	090500	6728670650	43700	43850	43950	43650	10778
762	20240705	090400	6256793900	43850	44600	44650	43850	15510
763	20240705	090300	5570620400	44400	44100	44800	43850	24341
764	20240705	090200	4490660550	44100	43700	44300	43700	17917
765	20240705	090100	3700556600	43850	44100	44350	43500	27381
766	20240705	090000	2499337700	44100	44900	45000	44000	55905