KissMeData/317330/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212100	25856705950	50000	50000	50000	50000	5746
3	20240712	212000	25856705950	50000	50000	50000	50000	0
4	20240712	211900	25856705950	50000	50000	50000	50000	0
5	20240712	211800	25856705950	50000	50000	50000	50000	0
6	20240712	211700	25856705950	50000	50000	50000	50000	0
7	20240712	211600	25856705950	50000	50000	50000	50000	0
8	20240712	211500	25856705950	50000	50000	50000	50000	0
9	20240712	211400	25856705950	50000	50000	50000	50000	0
10	20240712	211300	25856705950	50000	50000	50000	50000	0
11	20240712	211200	25856705950	50000	50000	50000	50000	0
12	20240712	211100	25856705950	50000	50000	50000	50000	0
13	20240712	211000	25856705950	50000	50000	50000	50000	0
14	20240712	210900	25856705950	50000	50000	50000	50000	0
15	20240712	210800	25856705950	50000	50000	50000	50000	0
16	20240712	210700	25856705950	50000	50000	50000	50000	0
17	20240712	210600	25856705950	50000	50000	50000	50000	0
18	20240712	210500	25856705950	50000	50000	50000	50000	0
19	20240712	210400	25856705950	50000	50000	50000	50000	0
20	20240712	210300	25856705950	50000	50000	50000	50000	0
21	20240712	210200	25856705950	50000	50000	50000	50000	0
22	20240712	210100	25856705950	50000	50000	50000	50000	0
23	20240712	210000	25856705950	50000	50000	50000	50000	0
24	20240712	205900	25856705950	50000	50000	50000	50000	0
25	20240712	205800	25856705950	50000	50000	50000	50000	0
26	20240712	205700	25856705950	50000	50000	50000	50000	0
27	20240712	205600	25856705950	50000	50000	50000	50000	0
28	20240712	205500	25856705950	50000	50000	50000	50000	0
29	20240712	205400	25856705950	50000	50000	50000	50000	0
30	20240712	205300	25856705950	50000	50000	50000	50000	0
31	20240712	205200	25856705950	50000	50000	50000	50000	0
32	20240712	205100	25856705950	50000	50000	50000	50000	5746
33	20240712	205000	25856705950	50000	50000	50000	50000	0
34	20240712	204900	25856705950	50000	50000	50000	50000	0
35	20240712	204800	25856705950	50000	50000	50000	50000	0
36	20240712	204700	25856705950	50000	50000	50000	50000	0
37	20240712	204600	25856705950	50000	50000	50000	50000	0
38	20240712	204500	25856705950	50000	50000	50000	50000	0
39	20240712	204400	25856705950	50000	50000	50000	50000	0
40	20240712	204300	25856705950	50000	50000	50000	50000	0
41	20240712	204200	25856705950	50000	50000	50000	50000	0
42	20240712	204100	25856705950	50000	50000	50000	50000	0
43	20240712	204000	25856705950	50000	50000	50000	50000	0
44	20240712	203900	25856705950	50000	50000	50000	50000	0
45	20240712	203800	25856705950	50000	50000	50000	50000	0
46	20240712	203700	25856705950	50000	50000	50000	50000	0
47	20240712	203600	25856705950	50000	50000	50000	50000	0
48	20240712	203500	25856705950	50000	50000	50000	50000	0
49	20240712	203400	25856705950	50000	50000	50000	50000	0
50	20240712	203300	25856705950	50000	50000	50000	50000	0
51	20240712	203200	25856705950	50000	50000	50000	50000	0
52	20240712	203100	25856705950	50000	50000	50000	50000	0
53	20240712	203000	25856705950	50000	50000	50000	50000	0
54	20240712	202900	25856705950	50000	50000	50000	50000	0
55	20240712	202800	25856705950	50000	50000	50000	50000	0
56	20240712	202700	25856705950	50000	50000	50000	50000	0
57	20240712	202600	25856705950	50000	50000	50000	50000	0
58	20240712	202500	25856705950	50000	50000	50000	50000	0
59	20240712	202400	25856705950	50000	50000	50000	50000	0
60	20240712	202300	25856705950	50000	50000	50000	50000	0
61	20240712	202200	25856705950	50000	50000	50000	50000	0
62	20240712	202100	25856705950	50000	50000	50000	50000	5746
63	20240712	202000	25856705950	50000	50000	50000	50000	0
64	20240712	201900	25856705950	50000	50000	50000	50000	0
65	20240712	201800	25856705950	50000	50000	50000	50000	0
66	20240712	201700	25856705950	50000	50000	50000	50000	0
67	20240712	201600	25856705950	50000	50000	50000	50000	0
68	20240712	201500	25856705950	50000	50000	50000	50000	0
69	20240712	201400	25856705950	50000	50000	50000	50000	0
70	20240712	201300	25856705950	50000	50000	50000	50000	0
71	20240712	201200	25856705950	50000	50000	50000	50000	0
72	20240712	201100	25856705950	50000	50000	50000	50000	0
73	20240712	201000	25856705950	50000	50000	50000	50000	0
74	20240712	200900	25856705950	50000	50000	50000	50000	0
75	20240712	200800	25856705950	50000	50000	50000	50000	0
76	20240712	200700	25856705950	50000	50000	50000	50000	0
77	20240712	200600	25856705950	50000	50000	50000	50000	0
78	20240712	200500	25856705950	50000	50000	50000	50000	0
79	20240712	200400	25856705950	50000	50000	50000	50000	0
80	20240712	200300	25856705950	50000	50000	50000	50000	0
81	20240712	200200	25856705950	50000	50000	50000	50000	0
82	20240712	200100	25856705950	50000	50000	50000	50000	0
83	20240712	200000	25856705950	50000	50000	50000	50000	0
84	20240712	195900	25856705950	50000	50000	50000	50000	0
85	20240712	195800	25856705950	50000	50000	50000	50000	0
86	20240712	195700	25856705950	50000	50000	50000	50000	0
87	20240712	195600	25856705950	50000	50000	50000	50000	0
88	20240712	195500	25856705950	50000	50000	50000	50000	0
89	20240712	195400	25856705950	50000	50000	50000	50000	0
90	20240712	195300	25856705950	50000	50000	50000	50000	0
91	20240712	195200	25856705950	50000	50000	50000	50000	0
92	20240712	195100	25856705950	50000	50000	50000	50000	5746
93	20240712	195000	25856705950	50000	50000	50000	50000	0
94	20240712	194900	25856705950	50000	50000	50000	50000	0
95	20240712	194800	25856705950	50000	50000	50000	50000	0
96	20240712	194700	25856705950	50000	50000	50000	50000	0
97	20240712	194600	25856705950	50000	50000	50000	50000	0
98	20240712	194500	25856705950	50000	50000	50000	50000	0
99	20240712	194400	25856705950	50000	50000	50000	50000	0
100	20240712	194300	25856705950	50000	50000	50000	50000	0
101	20240712	194200	25856705950	50000	50000	50000	50000	0
102	20240712	194100	25856705950	50000	50000	50000	50000	0
103	20240712	194000	25856705950	50000	50000	50000	50000	0
104	20240712	193900	25856705950	50000	50000	50000	50000	0
105	20240712	193800	25856705950	50000	50000	50000	50000	0
106	20240712	193700	25856705950	50000	50000	50000	50000	0
107	20240712	193600	25856705950	50000	50000	50000	50000	0
108	20240712	193500	25856705950	50000	50000	50000	50000	0
109	20240712	193400	25856705950	50000	50000	50000	50000	0
110	20240712	193300	25856705950	50000	50000	50000	50000	0
111	20240712	193200	25856705950	50000	50000	50000	50000	0
112	20240712	193100	25856705950	50000	50000	50000	50000	0
113	20240712	193000	25856705950	50000	50000	50000	50000	0
114	20240712	192900	25856705950	50000	50000	50000	50000	0
115	20240712	192800	25856705950	50000	50000	50000	50000	0
116	20240712	192700	25856705950	50000	50000	50000	50000	0
117	20240712	192600	25856705950	50000	50000	50000	50000	0
118	20240712	192500	25856705950	50000	50000	50000	50000	0
119	20240712	192400	25856705950	50000	50000	50000	50000	0
120	20240712	192300	25856705950	50000	50000	50000	50000	0
121	20240712	192200	25856705950	50000	50000	50000	50000	0
122	20240712	192100	25856705950	50000	50000	50000	50000	5746
123	20240712	192000	25856705950	50000	50000	50000	50000	0
124	20240712	191900	25856705950	50000	50000	50000	50000	0
125	20240712	191800	25856705950	50000	50000	50000	50000	0
126	20240712	191700	25856705950	50000	50000	50000	50000	0
127	20240712	191600	25856705950	50000	50000	50000	50000	0
128	20240712	191500	25856705950	50000	50000	50000	50000	0
129	20240712	191400	25856705950	50000	50000	50000	50000	0
130	20240712	191300	25856705950	50000	50000	50000	50000	0
131	20240712	191200	25856705950	50000	50000	50000	50000	0
132	20240712	191100	25856705950	50000	50000	50000	50000	0
133	20240712	191000	25856705950	50000	50000	50000	50000	0
134	20240712	190900	25856705950	50000	50000	50000	50000	0
135	20240712	190800	25856705950	50000	50000	50000	50000	0
136	20240712	190700	25856705950	50000	50000	50000	50000	0
137	20240712	190600	25856705950	50000	50000	50000	50000	0
138	20240712	190500	25856705950	50000	50000	50000	50000	0
139	20240712	190400	25856705950	50000	50000	50000	50000	0
140	20240712	190300	25856705950	50000	50000	50000	50000	0
141	20240712	190200	25856705950	50000	50000	50000	50000	0
142	20240712	190100	25856705950	50000	50000	50000	50000	0
143	20240712	190000	25856705950	50000	50000	50000	50000	0
144	20240712	185900	25856705950	50000	50000	50000	50000	0
145	20240712	185800	25856705950	50000	50000	50000	50000	0
146	20240712	185700	25856705950	50000	50000	50000	50000	0
147	20240712	185600	25856705950	50000	50000	50000	50000	0
148	20240712	185500	25856705950	50000	50000	50000	50000	0
149	20240712	185400	25856705950	50000	50000	50000	50000	0
150	20240712	185300	25856705950	50000	50000	50000	50000	0
151	20240712	185200	25856705950	50000	50000	50000	50000	0
152	20240712	185100	25856705950	50000	50000	50000	50000	5746
153	20240712	185000	25856705950	50000	50000	50000	50000	0
154	20240712	184900	25856705950	50000	50000	50000	50000	0
155	20240712	184800	25856705950	50000	50000	50000	50000	0
156	20240712	184700	25856705950	50000	50000	50000	50000	0
157	20240712	184600	25856705950	50000	50000	50000	50000	0
158	20240712	184500	25856705950	50000	50000	50000	50000	0
159	20240712	184400	25856705950	50000	50000	50000	50000	0
160	20240712	184300	25856705950	50000	50000	50000	50000	0
161	20240712	184200	25856705950	50000	50000	50000	50000	0
162	20240712	184100	25856705950	50000	50000	50000	50000	0
163	20240712	184000	25856705950	50000	50000	50000	50000	0
164	20240712	183900	25856705950	50000	50000	50000	50000	0
165	20240712	183800	25856705950	50000	50000	50000	50000	0
166	20240712	183700	25856705950	50000	50000	50000	50000	0
167	20240712	183600	25856705950	50000	50000	50000	50000	0
168	20240712	183500	25856705950	50000	50000	50000	50000	0
169	20240712	183400	25856705950	50000	50000	50000	50000	0
170	20240712	183300	25856705950	50000	50000	50000	50000	0
171	20240712	183200	25856705950	50000	50000	50000	50000	0
172	20240712	183100	25856705950	50000	50000	50000	50000	0
173	20240712	183000	25856705950	50000	50000	50000	50000	0
174	20240712	182900	25856705950	50000	50000	50000	50000	0
175	20240712	182800	25856705950	50000	50000	50000	50000	0
176	20240712	182700	25856705950	50000	50000	50000	50000	0
177	20240712	182600	25856705950	50000	50000	50000	50000	0
178	20240712	182500	25856705950	50000	50000	50000	50000	0
179	20240712	182400	25856705950	50000	50000	50000	50000	0
180	20240712	182300	25856705950	50000	50000	50000	50000	0
181	20240712	182200	25856705950	50000	50000	50000	50000	0
182	20240712	182100	25856705950	50000	50000	50000	50000	5746
183	20240712	182000	25856705950	50000	50000	50000	50000	0
184	20240712	181900	25856705950	50000	50000	50000	50000	0
185	20240712	181800	25856705950	50000	50000	50000	50000	0
186	20240712	181700	25856705950	50000	50000	50000	50000	0
187	20240712	181600	25856705950	50000	50000	50000	50000	0
188	20240712	181500	25856705950	50000	50000	50000	50000	0
189	20240712	181400	25856705950	50000	50000	50000	50000	0
190	20240712	181300	25856705950	50000	50000	50000	50000	0
191	20240712	181200	25856705950	50000	50000	50000	50000	0
192	20240712	181100	25856705950	50000	50000	50000	50000	0
193	20240712	181000	25856705950	50000	50000	50000	50000	0
194	20240712	180900	25856705950	50000	50000	50000	50000	0
195	20240712	180800	25856705950	50000	50000	50000	50000	0
196	20240712	180700	25856705950	50000	50000	50000	50000	0
197	20240712	180600	25856705950	50000	50000	50000	50000	0
198	20240712	180500	25856705950	50000	50000	50000	50000	0
199	20240712	180400	25856705950	50000	50000	50000	50000	0
200	20240712	180300	25856705950	50000	50000	50000	50000	0
201	20240712	180200	25856705950	50000	50000	50000	50000	0
202	20240712	180100	25856705950	50000	50000	50000	50000	0
203	20240712	180000	25856705950	50000	50000	50000	50000	0
204	20240712	175900	25856705950	50000	50000	50000	50000	0
205	20240712	175800	25856705950	50000	50000	50000	50000	0
206	20240712	175700	25856705950	50000	50000	50000	50000	0
207	20240712	175600	25856705950	50000	50000	50000	50000	0
208	20240712	175500	25856705950	50000	50000	50000	50000	0
209	20240712	175400	25856705950	50000	50000	50000	50000	0
210	20240712	175300	25856705950	50000	50000	50000	50000	0
211	20240712	175200	25856705950	50000	50000	50000	50000	0
212	20240712	175100	25856705950	50000	50000	50000	50000	5746
213	20240712	175000	25856705950	50000	50000	50000	50000	0
214	20240712	174900	25856705950	50000	50000	50000	50000	0
215	20240712	174800	25856705950	50000	50000	50000	50000	0
216	20240712	174700	25856705950	50000	50000	50000	50000	0
217	20240712	174600	25856705950	50000	50000	50000	50000	0
218	20240712	174500	25856705950	50000	50000	50000	50000	0
219	20240712	174400	25856705950	50000	50000	50000	50000	0
220	20240712	174300	25856705950	50000	50000	50000	50000	0
221	20240712	174200	25856705950	50000	50000	50000	50000	0
222	20240712	174100	25856705950	50000	50000	50000	50000	0
223	20240712	174000	25856705950	50000	50000	50000	50000	0
224	20240712	173900	25856705950	50000	50000	50000	50000	0
225	20240712	173800	25856705950	50000	50000	50000	50000	0
226	20240712	173700	25856705950	50000	50000	50000	50000	0
227	20240712	173600	25856705950	50000	50000	50000	50000	0
228	20240712	173500	25856705950	50000	50000	50000	50000	0
229	20240712	173400	25856705950	50000	50000	50000	50000	0
230	20240712	173300	25856705950	50000	50000	50000	50000	0
231	20240712	173200	25856705950	50000	50000	50000	50000	0
232	20240712	173100	25856705950	50000	50000	50000	50000	0
233	20240712	173000	25856705950	50000	50000	50000	50000	0
234	20240712	172900	25856705950	50000	50000	50000	50000	0
235	20240712	172800	25856705950	50000	50000	50000	50000	0
236	20240712	172700	25856705950	50000	50000	50000	50000	0
237	20240712	172600	25856705950	50000	50000	50000	50000	0
238	20240712	172500	25856705950	50000	50000	50000	50000	0
239	20240712	172400	25856705950	50000	50000	50000	50000	0
240	20240712	172300	25856705950	50000	50000	50000	50000	0
241	20240712	172200	25856705950	50000	50000	50000	50000	0
242	20240712	172100	25856705950	50000	50000	50000	50000	5746
243	20240712	172000	25856705950	50000	50000	50000	50000	0
244	20240712	171900	25856705950	50000	50000	50000	50000	0
245	20240712	171800	25856705950	50000	50000	50000	50000	0
246	20240712	171700	25856705950	50000	50000	50000	50000	0
247	20240712	171600	25856705950	50000	50000	50000	50000	0
248	20240712	171500	25856705950	50000	50000	50000	50000	0
249	20240712	171400	25856705950	50000	50000	50000	50000	0
250	20240712	171300	25856705950	50000	50000	50000	50000	0
251	20240712	171200	25856705950	50000	50000	50000	50000	0
252	20240712	171100	25856705950	50000	50000	50000	50000	0
253	20240712	171000	25856705950	50000	50000	50000	50000	0
254	20240712	170900	25856705950	50000	50000	50000	50000	0
255	20240712	170800	25856705950	50000	50000	50000	50000	0
256	20240712	170700	25856705950	50000	50000	50000	50000	0
257	20240712	170600	25856705950	50000	50000	50000	50000	0
258	20240712	170500	25856705950	50000	50000	50000	50000	0
259	20240712	170400	25856705950	50000	50000	50000	50000	0
260	20240712	170300	25856705950	50000	50000	50000	50000	0
261	20240712	170200	25856705950	50000	50000	50000	50000	0
262	20240712	170100	25856705950	50000	50000	50000	50000	0
263	20240712	170000	25856705950	50000	50000	50000	50000	0
264	20240712	165900	25856705950	50000	50000	50000	50000	0
265	20240712	165800	25856705950	50000	50000	50000	50000	0
266	20240712	165700	25856705950	50000	50000	50000	50000	0
267	20240712	165600	25856705950	50000	50000	50000	50000	0
268	20240712	165500	25856705950	50000	50000	50000	50000	0
269	20240712	165400	25856705950	50000	50000	50000	50000	0
270	20240712	165300	25856705950	50000	50000	50000	50000	0
271	20240712	165200	25856705950	50000	50000	50000	50000	0
272	20240712	165100	25856705950	50000	50000	50000	50000	5746
273	20240712	165000	25856705950	50000	50000	50000	50000	0
274	20240712	164900	25856705950	50000	50000	50000	50000	0
275	20240712	164800	25856705950	50000	50000	50000	50000	0
276	20240712	164700	25856705950	50000	50000	50000	50000	0
277	20240712	164600	25856705950	50000	50000	50000	50000	0
278	20240712	164500	25856705950	50000	50000	50000	50000	0
279	20240712	164400	25856705950	50000	50000	50000	50000	0
280	20240712	164300	25856705950	50000	50000	50000	50000	0
281	20240712	164200	25856705950	50000	50000	50000	50000	0
282	20240712	164100	25856705950	50000	50000	50000	50000	0
283	20240712	164000	25856705950	50000	50000	50000	50000	0
284	20240712	163900	25856705950	50000	50000	50000	50000	0
285	20240712	163800	25856705950	50000	50000	50000	50000	0
286	20240712	163700	25856705950	50000	50000	50000	50000	0
287	20240712	163600	25856705950	50000	50000	50000	50000	0
288	20240712	163500	25856705950	50000	50000	50000	50000	0
289	20240712	163400	25856705950	50000	50000	50000	50000	0
290	20240712	163300	25856705950	50000	50000	50000	50000	0
291	20240712	163200	25856705950	50000	50000	50000	50000	0
292	20240712	163100	25856705950	50000	50000	50000	50000	0
293	20240712	163000	25856705950	50000	50000	50000	50000	0
294	20240712	162900	25856705950	50000	50000	50000	50000	0
295	20240712	162800	25856705950	50000	50000	50000	50000	0
296	20240712	162700	25856705950	50000	50000	50000	50000	0
297	20240712	162600	25856705950	50000	50000	50000	50000	0
298	20240712	162500	25856705950	50000	50000	50000	50000	0
299	20240712	162400	25856705950	50000	50000	50000	50000	0
300	20240712	162300	25856705950	50000	50000	50000	50000	0
301	20240712	162200	25856705950	50000	50000	50000	50000	0
302	20240712	162100	25856705950	50000	50000	50000	50000	5746
303	20240712	162000	25856705950	50000	50000	50000	50000	0
304	20240712	161900	25856705950	50000	50000	50000	50000	0
305	20240712	161800	25856705950	50000	50000	50000	50000	0
306	20240712	161700	25856705950	50000	50000	50000	50000	0
307	20240712	161600	25856705950	50000	50000	50000	50000	0
308	20240712	161500	25856705950	50000	50000	50000	50000	0
309	20240712	161400	25856705950	50000	50000	50000	50000	0
310	20240712	161300	25856705950	50000	50000	50000	50000	0
311	20240712	161200	25856705950	50000	50000	50000	50000	0
312	20240712	161100	25856705950	50000	50000	50000	50000	0
313	20240712	161000	25856705950	50000	50000	50000	50000	0
314	20240712	160900	25856705950	50000	50000	50000	50000	0
315	20240712	160800	25856705950	50000	50000	50000	50000	0
316	20240712	160700	25856705950	50000	50000	50000	50000	0
317	20240712	160600	25856705950	50000	50000	50000	50000	0
318	20240712	160500	25856705950	50000	50000	50000	50000	0
319	20240712	160400	25856705950	50000	50000	50000	50000	0
320	20240712	160300	25856705950	50000	50000	50000	50000	0
321	20240712	160200	25856705950	50000	50000	50000	50000	0
322	20240712	160100	25856705950	50000	50000	50000	50000	0
323	20240712	160000	25856705950	50000	50000	50000	50000	0
324	20240712	155900	25856705950	50000	50000	50000	50000	0
325	20240712	155800	25856705950	50000	50000	50000	50000	0
326	20240712	155700	25856705950	50000	50000	50000	50000	0
327	20240712	155600	25856705950	50000	50000	50000	50000	0
328	20240712	155500	25856705950	50000	50000	50000	50000	0
329	20240712	155400	25856705950	50000	50000	50000	50000	0
330	20240712	155300	25856705950	50000	50000	50000	50000	0
331	20240712	155200	25856705950	50000	50000	50000	50000	0
332	20240712	155100	25856705950	50000	50000	50000	50000	5746
333	20240712	155000	25856705950	50000	50000	50000	50000	0
334	20240712	154900	25856705950	50000	50000	50000	50000	0
335	20240712	154800	25856705950	50000	50000	50000	50000	0
336	20240712	154700	25856705950	50000	50000	50000	50000	0
337	20240712	154600	25856705950	50000	50000	50000	50000	0
338	20240712	154500	25856705950	50000	50000	50000	50000	0
339	20240712	154400	25856705950	50000	50000	50000	50000	0
340	20240712	154300	25856705950	50000	50000	50000	50000	0
341	20240712	154200	25856705950	50000	50000	50000	50000	0
342	20240712	154100	25856705950	50000	50000	50000	50000	0
343	20240712	154000	25856705950	50000	50000	50000	50000	0
344	20240712	153900	25856705950	50000	50000	50000	50000	0
345	20240712	153800	25856705950	50000	50000	50000	50000	0
346	20240712	153700	25856705950	50000	50000	50000	50000	0
347	20240712	153600	25856705950	50000	50000	50000	50000	0
348	20240712	153500	25856705950	50000	50000	50000	50000	0
349	20240712	153400	25856705950	50000	50000	50000	50000	0
350	20240712	153300	25856705950	50000	50000	50000	50000	0
351	20240712	153200	25856705950	50000	50000	50000	50000	0
352	20240712	153100	25856705950	50000	50000	50000	50000	0
353	20240712	153000	25856705950	50000	50000	50000	50000	5746
354	20240712	152900	25569405950	50400	50400	50400	50400	0
355	20240712	152800	25569405950	50400	50400	50400	50400	0
356	20240712	152700	25569405950	50400	50400	50400	50400	0
357	20240712	152600	25569405950	50400	50400	50400	50400	0
358	20240712	152500	25569405950	50400	50400	50400	50400	0
359	20240712	152400	25569405950	50400	50400	50400	50400	0
360	20240712	152300	25569405950	50400	50400	50400	50400	0
361	20240712	152200	25569405950	50400	50400	50400	50400	0
362	20240712	152100	25569405950	50400	50400	50400	50400	0
363	20240712	152000	25569405950	50400	50400	50400	50400	0
364	20240712	151900	25569405950	50400	50200	50400	50200	2879
365	20240712	151800	25424619650	50300	50100	50300	50100	3140
366	20240712	151700	25267045050	50200	50100	50200	50100	2265
367	20240712	151600	25153518250	50200	49850	50200	49850	5951
368	20240712	151500	24856191400	49850	49650	49850	49500	4930
369	20240712	151400	24611283000	49650	49550	49700	49550	4327
370	20240712	151300	24396647600	49550	49600	49700	49450	3974
371	20240712	151200	24199656250	49600	49650	49800	49500	5793
372	20240712	151100	23912248050	49600	49700	49850	49400	7513
373	20240712	151000	23539033550	49750	49000	49800	48550	22371
374	20240712	150900	22442764650	49000	49450	49500	49000	14066
375	20240712	150800	21750925800	49500	49500	49600	49450	1323
376	20240712	150700	21685442600	49500	49500	49550	49500	1311
377	20240712	150600	21620536300	49500	49600	49600	49500	2478
378	20240712	150500	21497858300	49600	49550	49600	49500	1699
379	20240712	150400	21413636050	49550	49550	49550	49500	2653
380	20240712	150300	21282240200	49550	49550	49600	49500	1775
381	20240712	150200	21194317400	49550	49700	49700	49550	1495
382	20240712	150100	21120155950	49700	49650	49700	49650	171
383	20240712	150000	21111662200	49700	49750	49750	49700	271
384	20240712	145900	21098191450	49750	49750	49800	49700	260
385	20240712	145800	21085258300	49800	49500	49800	49500	4021
386	20240712	145700	20885678250	49550	49550	49550	49500	799
387	20240712	145600	20846116150	49500	49650	49650	49500	8099
388	20240712	145500	20444966650	49650	49650	49650	49600	1011
389	20240712	145400	20394791400	49650	49600	49650	49600	189
390	20240712	145300	20385413350	49600	49600	49650	49550	1303
391	20240712	145200	20320802100	49600	49600	49600	49550	882
392	20240712	145100	20277063950	49600	49600	49650	49550	1928
393	20240712	145000	20181426450	49600	49600	49650	49600	2869
394	20240712	144900	20039122050	49600	49650	49650	49600	1056
395	20240712	144800	19986728600	49600	49650	49650	49600	2577
396	20240712	144700	19858900100	49650	49700	49750	49650	2260
397	20240712	144600	19746653900	49700	49700	49750	49700	891
398	20240712	144500	19702370200	49700	49700	49750	49700	897
399	20240712	144400	19657788300	49700	49750	49800	49700	882
400	20240712	144300	19613931950	49750	49800	49800	49750	654
401	20240712	144200	19581393550	49800	49750	49800	49750	223
402	20240712	144100	19570297900	49750	49800	49800	49750	668
403	20240712	144000	19537032650	49800	49850	49850	49800	163
404	20240712	143900	19528915000	49850	49850	49900	49850	540
405	20240712	143800	19501990650	49850	49850	49900	49850	252
406	20240712	143700	19489428400	49850	49850	49900	49800	573
407	20240712	143600	19460864400	49850	49950	49950	49850	1481
408	20240712	143500	19386987400	49950	50000	50000	49950	498
409	20240712	143400	19362106150	50000	49950	50000	49950	1595
410	20240712	143300	19282429700	49950	50000	50100	49950	1369
411	20240712	143200	19213979700	50100	50000	50100	50000	3328
412	20240712	143100	19047579500	49950	49900	50000	49800	2148
413	20240712	143000	18940381950	49900	49800	49950	49800	946
414	20240712	142900	18893218150	49750	49750	49800	49750	360
415	20240712	142800	18875307300	49750	49800	49850	49750	320
416	20240712	142700	18859374250	49800	49750	49850	49750	770
417	20240712	142600	18821034750	49750	49800	49800	49750	243
418	20240712	142500	18808944400	49800	49750	49800	49700	849
419	20240712	142400	18766707300	49700	49700	49750	49700	1379
420	20240712	142300	18698117200	49700	49750	49750	49700	651
421	20240712	142200	18665759550	49700	49750	49750	49700	168
422	20240712	142100	18657407000	49700	49700	49750	49700	231
423	20240712	142000	18645926000	49750	49700	49750	49700	188
424	20240712	141900	18636577700	49700	49750	49800	49700	163
425	20240712	141800	18628469550	49800	49750	49800	49750	350
426	20240712	141700	18611056550	49750	49750	49750	49700	415
427	20240712	141600	18590413800	49750	49800	49850	49700	2245
428	20240712	141500	18478635950	49800	49850	49850	49800	200
429	20240712	141400	18468675300	49850	49900	49900	49850	578
430	20240712	141300	18439853400	49900	49850	49900	49800	872
431	20240712	141200	18396390450	49850	49850	49850	49800	905
432	20240712	141100	18351302250	49800	49800	49900	49800	263
433	20240712	141000	18338194900	49850	49850	49850	49850	380
434	20240712	140900	18319251900	49900	49850	49900	49850	267
435	20240712	140800	18305933600	49850	49950	49950	49850	110
436	20240712	140700	18300444150	49950	49900	49950	49900	504
437	20240712	140600	18275286750	49900	49800	49900	49800	1245
438	20240712	140500	18213260500	49800	49700	49850	49650	1343
439	20240712	140400	18146421350	49700	49650	49700	49650	2743
440	20240712	140300	18010197000	49650	49700	49700	49650	613
441	20240712	140200	17979755600	49700	49750	49750	49700	4463
442	20240712	140100	17757862550	49750	49800	49850	49750	3114
443	20240712	140000	17602797600	49800	49850	49900	49800	3589
444	20240712	135900	17423894050	49850	49900	49950	49850	586
445	20240712	135800	17394662550	49900	49900	49950	49900	267
446	20240712	135700	17381339200	49900	49950	49950	49900	2890
447	20240712	135600	17237127150	49900	49950	49950	49900	334
448	20240712	135500	17220448100	49950	49950	50000	49950	131
449	20240712	135400	17213902400	49950	49950	50000	49950	250
450	20240712	135300	17201414750	49950	49950	50000	49950	613
451	20240712	135200	17170795350	49950	50000	50000	49950	2241
452	20240712	135100	17058856300	50000	50000	50000	49950	395
453	20240712	135000	17039106600	49950	50000	50000	49950	37
454	20240712	134900	17037258050	49950	49950	50000	49950	929
455	20240712	134800	16990853750	49950	50000	50000	49950	427
456	20240712	134700	16969523850	49950	49950	50000	49950	495
457	20240712	134600	16944797950	49950	50000	50000	49950	289
458	20240712	134500	16930349600	49950	49950	50000	49900	449
459	20240712	134400	16907925050	49900	49950	49950	49900	2758
460	20240712	134300	16770217250	49950	49950	49950	49950	1412
461	20240712	134200	16699687850	49950	49950	49950	49900	1432
462	20240712	134100	16628166400	49950	49950	49950	49900	298
463	20240712	134000	16613283100	49950	49950	49950	49900	127
464	20240712	133900	16606942750	49900	49950	49950	49900	926
465	20240712	133800	16560734350	49950	49950	49950	49900	1674
466	20240712	133700	16477119850	50000	49950	50000	49950	546
467	20240712	133600	16449827950	50000	50000	50000	50000	76
468	20240712	133500	16446027950	50000	50000	50000	49950	360
469	20240712	133400	16428036850	50000	50000	50000	49950	130
470	20240712	133300	16421537100	50000	49950	50000	49950	243
471	20240712	133200	16409396250	49950	50000	50000	49950	461
472	20240712	133100	16386356450	50000	50000	50100	50000	633
473	20240712	133000	16354703350	50000	50000	50100	50000	63
474	20240712	132900	16351553150	50000	50100	50100	50000	540
475	20240712	132800	16324507950	50000	50000	50000	49950	121
476	20240712	132700	16318458250	50000	50100	50100	50000	132
477	20240712	132600	16311854250	50100	50000	50100	50000	40
478	20240712	132500	16309854150	50000	50000	50000	49950	959
479	20240712	132400	16261904650	50000	49950	50000	49950	164
480	20240712	132300	16253707800	50000	49950	50000	49950	46
481	20240712	132200	16251409950	49950	49950	50000	49950	268
482	20240712	132100	16238023300	49950	49950	49950	49950	385
483	20240712	132000	16218792550	50000	49950	50000	49900	246
484	20240712	131900	16206503600	49900	50100	50100	49900	236
485	20240712	131800	16194715750	50100	49950	50100	49950	1445
486	20240712	131700	16122529700	50000	49950	50000	49900	310
487	20240712	131600	16107044650	49950	50000	50100	49900	1058
488	20240712	131500	16054181500	50100	50100	50200	50000	456
489	20240712	131400	16031364700	50000	50000	50000	49950	664
490	20240712	131300	15998165850	50000	49900	50000	49900	296
491	20240712	131200	15983379700	49950	49950	49950	49900	169
492	20240712	131100	15974939900	49950	49900	49950	49900	1530
493	20240712	131000	15898592300	49900	49950	49950	49900	160
494	20240712	130900	15890605700	49900	49950	49950	49900	2430
495	20240712	130800	15769325200	49900	49950	49950	49900	1996
496	20240712	130700	15669704150	49900	49900	49950	49900	291
497	20240712	130600	15655182400	49900	49950	49950	49900	138
498	20240712	130500	15648295550	49950	49950	49950	49900	1460
499	20240712	130400	15575413450	49950	49900	49950	49850	2468
500	20240712	130300	15452162650	49900	49900	49900	49850	342
501	20240712	130200	15435098200	49900	49900	49900	49850	99
502	20240712	130100	15430159500	49900	49900	49950	49850	801
503	20240712	130000	15390191600	49950	49950	49950	49900	683
504	20240712	125900	15356108150	49950	49950	49950	49900	221
505	20240712	125800	15345070600	49900	49950	49950	49850	240
506	20240712	125700	15333094600	49950	49900	49950	49850	286
507	20240712	125600	15318823750	49900	49900	49900	49850	45
508	20240712	125500	15316579500	49850	49950	49950	49850	374
509	20240712	125400	15297919450	49950	49900	50000	49900	2395
510	20240712	125300	15178400100	49900	49900	49900	49850	307
511	20240712	125200	15163081950	49900	49900	49900	49850	264
512	20240712	125100	15149918800	49900	49850	49900	49850	525
513	20240712	125000	15123743050	49850	49950	49950	49850	2574
514	20240712	124900	14995268950	49900	49900	49950	49900	173
515	20240712	124800	14986634600	49950	49950	50000	49950	366
516	20240712	124700	14968352500	49950	50100	50100	49950	504
517	20240712	124600	14943164900	50000	49950	50100	49950	827
518	20240712	124500	14901802050	50000	49950	50000	49950	291
519	20240712	124400	14887261350	49950	49950	50000	49950	443
520	20240712	124300	14865131000	49950	49950	50000	49950	155
521	20240712	124200	14857386750	49950	49950	50000	49900	245
522	20240712	124100	14845149150	49950	49900	50000	49900	68
523	20240712	124000	14841752600	49950	49950	49950	49900	196
524	20240712	123900	14831964800	50000	50000	50000	49900	453
525	20240712	123800	14809327100	50000	50100	50200	50000	1156
526	20240712	123700	14751501500	50100	50100	50100	50000	234
527	20240712	123600	14739779200	50100	49950	50100	49900	744
528	20240712	123500	14702592450	49900	49950	49950	49900	1664
529	20240712	123400	14619558800	49950	49900	49950	49900	255
530	20240712	123300	14606828250	49950	49900	50000	49900	219
531	20240712	123200	14595889250	49950	50000	50000	49950	513
532	20240712	123100	14570264000	50000	49950	50000	49950	342
533	20240712	123000	14553177900	49950	49950	50000	49900	508
534	20240712	122900	14527813900	49950	49950	50000	49950	671
535	20240712	122800	14494296950	49950	50000	50000	49950	1145
536	20240712	122700	14437102150	49950	49950	50000	49950	118
537	20240712	122600	14431206850	50000	49950	50000	49950	222
538	20240712	122500	14420115700	49950	49950	50000	49950	87
539	20240712	122400	14415769800	49950	50000	50000	49950	123
540	20240712	122300	14409620050	50000	49950	50000	49950	29
541	20240712	122200	14408171200	50000	49950	50000	49950	107
542	20240712	122100	14402825700	49950	49950	50000	49950	222
543	20240712	122000	14391736700	50000	49950	50000	49950	123
544	20240712	121900	14385592750	49900	49850	49950	49850	257
545	20240712	121800	14372760750	49850	49900	49900	49800	1797
546	20240712	121700	14283196750	49900	49900	49900	49850	103
547	20240712	121600	14278058900	49850	49900	49900	49850	588
548	20240712	121500	14248743650	49900	49950	49950	49900	884
549	20240712	121400	14204607400	49950	50000	50000	49950	196
550	20240712	121300	14194807650	50000	50000	50100	50000	267
551	20240712	121200	14181447350	50000	50100	50100	50000	545
552	20240712	121100	14154147850	50200	50200	50200	50100	62
553	20240712	121000	14151041050	50200	50100	50200	50000	307
554	20240712	120900	14135657950	50100	50100	50200	50100	226
555	20240712	120800	14124331850	50100	50100	50200	50100	631
556	20240712	120700	14092702450	50200	50100	50200	50100	437
557	20240712	120600	14070770950	50100	49850	50100	49850	1864
558	20240712	120500	13977640200	49850	49850	49850	49800	849
559	20240712	120400	13935327550	49800	49800	49850	49800	475
560	20240712	120300	13911668050	49850	49850	49850	49800	939
561	20240712	120200	13864883350	49850	49900	49900	49850	580
562	20240712	120100	13835965300	49900	49900	49900	49850	959
563	20240712	120000	13788151500	49900	49850	49900	49850	950
564	20240712	115900	13740747700	49850	49900	49900	49850	2271
565	20240712	115800	13627506000	49900	49950	49950	49900	963
566	20240712	115700	13579441700	49950	49950	49950	49900	433
567	20240712	115600	13557816050	49950	50000	50000	49900	1137
568	20240712	115500	13501030000	50000	49900	50000	49900	842
569	20240712	115400	13458972400	49900	49850	49900	49800	1517
570	20240712	115300	13383313350	49800	49800	49800	49750	990
571	20240712	115200	13334030900	49800	49750	49800	49750	1348
572	20240712	115100	13266940750	49750	49750	49800	49700	338
573	20240712	115000	13250126250	49750	49650	49750	49650	2315
574	20240712	114900	13135112600	49650	49700	49700	49600	2259
575	20240712	114800	13022942450	49700	49700	49800	49650	2868
576	20240712	114700	12880391500	49700	49950	50000	49700	14171
577	20240712	114600	12174375400	50000	50200	50200	49950	21116
578	20240712	114500	11118089200	50100	50100	50200	50100	383
579	20240712	114400	11098900700	50100	50100	50200	50100	333
580	20240712	114300	11082208700	50100	50200	50200	50100	527
581	20240712	114200	11055794200	50200	50200	50300	50100	1684
582	20240712	114100	10971407800	50200	50200	50300	50200	543
583	20240712	114000	10944113500	50200	50200	50200	50200	195
584	20240712	113900	10934324500	50200	50200	50200	50200	289
585	20240712	113800	10919816700	50200	50300	50300	50200	56
586	20240712	113700	10917004900	50300	50200	50300	50100	263
587	20240712	113600	10903804000	50100	50200	50200	50100	300
588	20240712	113500	10888760800	50200	50200	50200	50100	239
589	20240712	113400	10876767300	50200	50200	50200	50100	177
590	20240712	113300	10867884400	50200	50200	50300	50200	917
591	20240712	113200	10821844900	50200	50200	50300	50200	758
592	20240712	113100	10783793200	50200	50300	50300	50200	229
593	20240712	113000	10772296900	50300	50200	50300	50200	99
594	20240712	112900	10767325000	50200	50300	50300	50200	1162
595	20240712	112800	10708987300	50300	50300	50300	50200	285
596	20240712	112700	10694654100	50300	50200	50300	50200	249
597	20240712	112600	10682152200	50200	50300	50400	50200	288
598	20240712	112500	10667667200	50300	50300	50300	50200	2407
599	20240712	112400	10546817200	50300	50300	50300	50300	94
600	20240712	112300	10542089000	50300	50400	50400	50300	774
601	20240712	112200	10503156700	50300	50300	50400	50300	153
602	20240712	112100	10495453400	50400	50300	50400	50300	66
603	20240712	112000	10492132500	50500	50500	50500	50300	267
604	20240712	111900	10478677400	50500	50400	50500	50300	2265
605	20240712	111800	10364694800	50400	50500	50500	50400	268
606	20240712	111700	10351177700	50500	50500	50500	50500	1239
607	20240712	111600	10288608200	50500	50500	50600	50500	209
608	20240712	111500	10278049500	50500	50500	50600	50500	617
609	20240712	111400	10246888900	50500	50600	50600	50500	124
610	20240712	111300	10240616900	50600	50500	50600	50500	399
611	20240712	111200	10220459400	50500	50500	50500	50300	2039
612	20240712	111100	10117699000	50500	50500	50500	50400	317
613	20240712	111000	10101718700	50500	50400	50500	50400	225
614	20240712	110900	10090368400	50400	50400	50500	50400	355
615	20240712	110800	10072475100	50400	50500	50500	50400	135
616	20240712	110700	10065660600	50400	50400	50400	50400	562
617	20240712	110600	10037335800	50400	50400	50400	50300	653
618	20240712	110500	10004429300	50400	50400	50500	50400	184
619	20240712	110400	9995155500	50400	50400	50500	50400	155
620	20240712	110300	9987342700	50400	50400	50500	50400	408
621	20240712	110200	9966777500	50400	50400	50500	50400	585
622	20240712	110100	9937292300	50300	50400	50500	50300	168
623	20240712	110000	9928827300	50400	50500	50500	50300	1585
624	20240712	105900	9848987600	50400	50400	50500	50400	111
625	20240712	105800	9843386100	50400	50400	50500	50400	41
626	20240712	105700	9841316500	50400	50400	50500	50400	223
627	20240712	105600	9830072700	50400	50400	50500	50400	157
628	20240712	105500	9822158300	50400	50400	50400	50400	194
629	20240712	105400	9812380700	50400	50400	50500	50400	323
630	20240712	105300	9796099700	50400	50400	50500	50400	393
631	20240712	105200	9776292100	50400	50400	50500	50400	343
632	20240712	105100	9758997900	50500	50400	50500	50400	41
633	20240712	105000	9756928200	50400	50400	50400	50400	190
634	20240712	104900	9747352200	50400	50400	50400	50400	379
635	20240712	104800	9728250600	50400	50500	50500	50400	321
636	20240712	104700	9712048200	50500	50400	50500	50400	414
637	20240712	104600	9691172400	50400	50500	50500	50400	222
638	20240712	104500	9679983100	50500	50400	50500	50400	459
639	20240712	104400	9656845900	50400	50400	50500	50400	81
640	20240712	104300	9652763200	50400	50400	50500	50400	310
641	20240712	104200	9637138000	50500	50500	50500	50400	323
642	20240712	104100	9620848100	50500	50500	50500	50400	149
643	20240712	104000	9613327600	50500	50400	50500	50300	423
644	20240712	103900	9592010000	50400	50400	50400	50300	1254
645	20240712	103800	9528809800	50400	50500	50500	50400	337
646	20240712	103700	9511809100	50500	50600	50600	50400	1024
647	20240712	103600	9460063400	50600	50600	50600	50500	876
648	20240712	103500	9415740700	50600	50500	50600	50500	526
649	20240712	103400	9389161600	50600	50500	50600	50500	182
650	20240712	103300	9379963700	50600	50500	50600	50500	733
651	20240712	103200	9342940300	50500	50700	50700	50500	428
652	20240712	103100	9321270300	50600	50800	50800	50600	1089
653	20240712	103000	9266101500	50800	50700	50800	50700	884
654	20240712	102900	9221276600	50700	50600	50700	50600	397
655	20240712	102800	9201178500	50600	50600	50700	50600	406
656	20240712	102700	9180605000	50600	50500	50600	50500	592
657	20240712	102600	9150702400	50500	50400	50500	50400	200
658	20240712	102500	9140620600	50400	50500	50500	50400	183
659	20240712	102400	9131388500	50500	50300	50500	50300	678
660	20240712	102300	9097167100	50400	50400	50500	50200	813
661	20240712	102200	9056301400	50300	50300	50400	50300	505
662	20240712	102100	9030899400	50300	50300	50400	50300	916
663	20240712	102000	8984750200	50300	50300	50400	50300	907
664	20240712	101900	8939116100	50300	50300	50400	50300	648
665	20240712	101800	8906517300	50300	50300	50400	50300	609
666	20240712	101700	8875879300	50200	50400	50400	50200	993
667	20240712	101600	8825877500	50200	50300	50400	50200	707
668	20240712	101500	8790327600	50200	50300	50400	50200	1065
669	20240712	101400	8736734300	50400	50400	50400	50300	518
670	20240712	101300	8710629800	50400	50500	50500	50400	692
671	20240712	101200	8675743700	50500	50100	50500	50100	2528
672	20240712	101100	8548588200	50100	50200	50200	50100	1353
673	20240712	101000	8480740800	50200	50100	50200	50100	872
674	20240712	100900	8436996500	50100	50100	50200	50100	1104
675	20240712	100800	8381661700	50100	50400	50400	50100	1402
676	20240712	100700	8311283700	50400	50400	50400	50300	1715
677	20240712	100600	8224952700	50400	50400	50400	50300	1006
678	20240712	100500	8174318000	50300	50400	50500	50300	946
679	20240712	100400	8126678900	50400	50400	50400	50300	1097
680	20240712	100300	8071403000	50400	50300	50400	50300	572
681	20240712	100200	8042628400	50400	50300	50500	50300	1252
682	20240712	100100	7979549500	50400	50300	50400	50200	1417
683	20240712	100000	7908209800	50300	50300	50400	50200	1693
684	20240712	095900	7823028700	50400	50100	50400	50100	1461
685	20240712	095800	7749610800	50100	50100	50200	50000	4887
686	20240712	095700	7504922200	50100	50100	50200	50000	8164
687	20240712	095600	7096395900	50100	50200	50200	50100	6864
688	20240712	095500	6752440500	50100	50300	50400	50100	5197
689	20240712	095400	6491358800	50300	50600	50600	50300	4175
690	20240712	095300	6280986600	50500	50600	50700	50500	2105
691	20240712	095200	6174650100	50600	50700	50700	50600	4560
692	20240712	095100	5943801900	50700	50600	50800	50600	1166
693	20240712	095000	5884695500	50700	50700	50700	50600	2858
694	20240712	094900	5739870100	50700	50700	50700	50600	3122
695	20240712	094800	5581824200	50700	50800	50800	50600	3863
696	20240712	094700	5385989200	50800	50800	50900	50700	1241
697	20240712	094600	5322999700	50800	50700	50900	50700	2157
698	20240712	094500	5213472600	50800	50800	50900	50800	1827
699	20240712	094400	5120618600	50800	51000	51000	50800	3598
700	20240712	094300	4937634000	51000	50900	51100	50800	2796
701	20240712	094200	4795122600	51000	50800	51000	50800	1410
702	20240712	094100	4723349900	50900	50900	51000	50800	1536
703	20240712	094000	4645190200	51000	50900	51100	50800	2802
704	20240712	093900	4502592200	50900	51200	51400	50900	1763
705	20240712	093800	4412544100	51200	51400	51400	51000	3050
706	20240712	093700	4256464700	51500	51500	51600	51400	1039
707	20240712	093600	4202963200	51500	51600	51600	51500	838
708	20240712	093500	4159788200	51600	51800	51900	51500	3171
709	20240712	093400	3996037900	51800	52000	52000	51700	2694
710	20240712	093300	3856276000	52000	51800	52000	51700	5124
711	20240712	093200	3590075300	51800	51800	51800	51600	2043
712	20240712	093100	3484463000	51800	51800	52000	51800	2176
713	20240712	093000	3371609900	51700	51600	51800	51600	1941
714	20240712	092900	3271305100	51600	51400	51600	51400	1522
715	20240712	092800	3192965800	51400	51100	51400	51100	1816
716	20240712	092700	3099921200	51200	51100	51200	51100	889
717	20240712	092600	3054487600	51200	51000	51200	51000	1419
718	20240712	092500	2981977200	51000	51100	51100	50900	784
719	20240712	092400	2941991100	51000	51000	51100	50900	1478
720	20240712	092300	2866656100	50900	50900	51000	50800	778
721	20240712	092200	2827101100	50800	51000	51000	50800	2617
722	20240712	092100	2694000300	51000	51100	51100	50900	2309
723	20240712	092000	2576198300	51100	51600	51600	51000	2826
724	20240712	091900	2431246100	51500	51500	51700	51400	3562
725	20240712	091800	2247520200	51500	51500	51500	51400	903
726	20240712	091700	2201063800	51500	51300	51500	51200	1216
727	20240712	091600	2138647100	51300	51100	51300	51000	3308
728	20240712	091500	1969464400	51200	51100	51200	51000	813
729	20240712	091400	1927925300	51300	51200	51300	51000	2707
730	20240712	091300	1789538200	51200	51200	51200	51100	465
731	20240712	091200	1765732700	51200	51300	51400	51100	1879
732	20240712	091100	1669450300	51300	51400	51400	51300	916
733	20240712	091000	1622404500	51400	51500	51500	51300	3465
734	20240712	090900	1444119800	51300	51500	51500	51200	776
735	20240712	090800	1404256500	51500	51300	51500	51100	2615
736	20240712	090700	1270219000	51300	51400	51500	51200	1581
737	20240712	090600	1188942400	51300	51200	51300	51000	1461
738	20240712	090500	1114141100	51200	50800	51200	50700	4364
739	20240712	090400	892300400	50900	50900	50900	50600	3710
740	20240712	090300	704160800	50900	51000	51000	50800	1911
741	20240712	090200	606847000	51000	51000	51200	50800	2052
742	20240712	090100	502226600	51000	51000	51400	50700	4082
743	20240712	090000	293778000	50900	50800	51000	50600	5393