KissMeData/361610/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	213200	12630422650	42550	42550	42550	42550	10148
3	20240712	213100	12630422650	42550	42550	42550	42550	0
4	20240712	213000	12630422650	42550	42550	42550	42550	0
5	20240712	212900	12630422650	42550	42550	42550	42550	0
6	20240712	212800	12630422650	42550	42550	42550	42550	0
7	20240712	212700	12630422650	42550	42550	42550	42550	0
8	20240712	212600	12630422650	42550	42550	42550	42550	0
9	20240712	212500	12630422650	42550	42550	42550	42550	0
10	20240712	212400	12630422650	42550	42550	42550	42550	0
11	20240712	212300	12630422650	42550	42550	42550	42550	0
12	20240712	212200	12630422650	42550	42550	42550	42550	0
13	20240712	212100	12630422650	42550	42550	42550	42550	0
14	20240712	212000	12630422650	42550	42550	42550	42550	0
15	20240712	211900	12630422650	42550	42550	42550	42550	0
16	20240712	211800	12630422650	42550	42550	42550	42550	0
17	20240712	211700	12630422650	42550	42550	42550	42550	0
18	20240712	211600	12630422650	42550	42550	42550	42550	0
19	20240712	211500	12630422650	42550	42550	42550	42550	0
20	20240712	211400	12630422650	42550	42550	42550	42550	0
21	20240712	211300	12630422650	42550	42550	42550	42550	0
22	20240712	211200	12630422650	42550	42550	42550	42550	0
23	20240712	211100	12630422650	42550	42550	42550	42550	0
24	20240712	211000	12630422650	42550	42550	42550	42550	0
25	20240712	210900	12630422650	42550	42550	42550	42550	0
26	20240712	210800	12630422650	42550	42550	42550	42550	0
27	20240712	210700	12630422650	42550	42550	42550	42550	0
28	20240712	210600	12630422650	42550	42550	42550	42550	0
29	20240712	210500	12630422650	42550	42550	42550	42550	0
30	20240712	210400	12630422650	42550	42550	42550	42550	0
31	20240712	210300	12630422650	42550	42550	42550	42550	0
32	20240712	210200	12630422650	42550	42550	42550	42550	10148
33	20240712	210100	12630422650	42550	42550	42550	42550	0
34	20240712	210000	12630422650	42550	42550	42550	42550	0
35	20240712	205900	12630422650	42550	42550	42550	42550	0
36	20240712	205800	12630422650	42550	42550	42550	42550	0
37	20240712	205700	12630422650	42550	42550	42550	42550	0
38	20240712	205600	12630422650	42550	42550	42550	42550	0
39	20240712	205500	12630422650	42550	42550	42550	42550	0
40	20240712	205400	12630422650	42550	42550	42550	42550	0
41	20240712	205300	12630422650	42550	42550	42550	42550	0
42	20240712	205200	12630422650	42550	42550	42550	42550	0
43	20240712	205100	12630422650	42550	42550	42550	42550	0
44	20240712	205000	12630422650	42550	42550	42550	42550	0
45	20240712	204900	12630422650	42550	42550	42550	42550	0
46	20240712	204800	12630422650	42550	42550	42550	42550	0
47	20240712	204700	12630422650	42550	42550	42550	42550	0
48	20240712	204600	12630422650	42550	42550	42550	42550	0
49	20240712	204500	12630422650	42550	42550	42550	42550	0
50	20240712	204400	12630422650	42550	42550	42550	42550	0
51	20240712	204300	12630422650	42550	42550	42550	42550	0
52	20240712	204200	12630422650	42550	42550	42550	42550	0
53	20240712	204100	12630422650	42550	42550	42550	42550	0
54	20240712	204000	12630422650	42550	42550	42550	42550	0
55	20240712	203900	12630422650	42550	42550	42550	42550	0
56	20240712	203800	12630422650	42550	42550	42550	42550	0
57	20240712	203700	12630422650	42550	42550	42550	42550	0
58	20240712	203600	12630422650	42550	42550	42550	42550	0
59	20240712	203500	12630422650	42550	42550	42550	42550	0
60	20240712	203400	12630422650	42550	42550	42550	42550	0
61	20240712	203300	12630422650	42550	42550	42550	42550	0
62	20240712	203200	12630422650	42550	42550	42550	42550	10148
63	20240712	203100	12630422650	42550	42550	42550	42550	0
64	20240712	203000	12630422650	42550	42550	42550	42550	0
65	20240712	202900	12630422650	42550	42550	42550	42550	0
66	20240712	202800	12630422650	42550	42550	42550	42550	0
67	20240712	202700	12630422650	42550	42550	42550	42550	0
68	20240712	202600	12630422650	42550	42550	42550	42550	0
69	20240712	202500	12630422650	42550	42550	42550	42550	0
70	20240712	202400	12630422650	42550	42550	42550	42550	0
71	20240712	202300	12630422650	42550	42550	42550	42550	0
72	20240712	202200	12630422650	42550	42550	42550	42550	0
73	20240712	202100	12630422650	42550	42550	42550	42550	0
74	20240712	202000	12630422650	42550	42550	42550	42550	0
75	20240712	201900	12630422650	42550	42550	42550	42550	0
76	20240712	201800	12630422650	42550	42550	42550	42550	0
77	20240712	201700	12630422650	42550	42550	42550	42550	0
78	20240712	201600	12630422650	42550	42550	42550	42550	0
79	20240712	201500	12630422650	42550	42550	42550	42550	0
80	20240712	201400	12630422650	42550	42550	42550	42550	0
81	20240712	201300	12630422650	42550	42550	42550	42550	0
82	20240712	201200	12630422650	42550	42550	42550	42550	0
83	20240712	201100	12630422650	42550	42550	42550	42550	0
84	20240712	201000	12630422650	42550	42550	42550	42550	0
85	20240712	200900	12630422650	42550	42550	42550	42550	0
86	20240712	200800	12630422650	42550	42550	42550	42550	0
87	20240712	200700	12630422650	42550	42550	42550	42550	0
88	20240712	200600	12630422650	42550	42550	42550	42550	0
89	20240712	200500	12630422650	42550	42550	42550	42550	0
90	20240712	200400	12630422650	42550	42550	42550	42550	0
91	20240712	200300	12630422650	42550	42550	42550	42550	0
92	20240712	200200	12630422650	42550	42550	42550	42550	10148
93	20240712	200100	12630422650	42550	42550	42550	42550	0
94	20240712	200000	12630422650	42550	42550	42550	42550	0
95	20240712	195900	12630422650	42550	42550	42550	42550	0
96	20240712	195800	12630422650	42550	42550	42550	42550	0
97	20240712	195700	12630422650	42550	42550	42550	42550	0
98	20240712	195600	12630422650	42550	42550	42550	42550	0
99	20240712	195500	12630422650	42550	42550	42550	42550	0
100	20240712	195400	12630422650	42550	42550	42550	42550	0
101	20240712	195300	12630422650	42550	42550	42550	42550	0
102	20240712	195200	12630422650	42550	42550	42550	42550	0
103	20240712	195100	12630422650	42550	42550	42550	42550	0
104	20240712	195000	12630422650	42550	42550	42550	42550	0
105	20240712	194900	12630422650	42550	42550	42550	42550	0
106	20240712	194800	12630422650	42550	42550	42550	42550	0
107	20240712	194700	12630422650	42550	42550	42550	42550	0
108	20240712	194600	12630422650	42550	42550	42550	42550	0
109	20240712	194500	12630422650	42550	42550	42550	42550	0
110	20240712	194400	12630422650	42550	42550	42550	42550	0
111	20240712	194300	12630422650	42550	42550	42550	42550	0
112	20240712	194200	12630422650	42550	42550	42550	42550	0
113	20240712	194100	12630422650	42550	42550	42550	42550	0
114	20240712	194000	12630422650	42550	42550	42550	42550	0
115	20240712	193900	12630422650	42550	42550	42550	42550	0
116	20240712	193800	12630422650	42550	42550	42550	42550	0
117	20240712	193700	12630422650	42550	42550	42550	42550	0
118	20240712	193600	12630422650	42550	42550	42550	42550	0
119	20240712	193500	12630422650	42550	42550	42550	42550	0
120	20240712	193400	12630422650	42550	42550	42550	42550	0
121	20240712	193300	12630422650	42550	42550	42550	42550	0
122	20240712	193200	12630422650	42550	42550	42550	42550	10148
123	20240712	193100	12630422650	42550	42550	42550	42550	0
124	20240712	193000	12630422650	42550	42550	42550	42550	0
125	20240712	192900	12630422650	42550	42550	42550	42550	0
126	20240712	192800	12630422650	42550	42550	42550	42550	0
127	20240712	192700	12630422650	42550	42550	42550	42550	0
128	20240712	192600	12630422650	42550	42550	42550	42550	0
129	20240712	192500	12630422650	42550	42550	42550	42550	0
130	20240712	192400	12630422650	42550	42550	42550	42550	0
131	20240712	192300	12630422650	42550	42550	42550	42550	0
132	20240712	192200	12630422650	42550	42550	42550	42550	0
133	20240712	192100	12630422650	42550	42550	42550	42550	0
134	20240712	192000	12630422650	42550	42550	42550	42550	0
135	20240712	191900	12630422650	42550	42550	42550	42550	0
136	20240712	191800	12630422650	42550	42550	42550	42550	0
137	20240712	191700	12630422650	42550	42550	42550	42550	0
138	20240712	191600	12630422650	42550	42550	42550	42550	0
139	20240712	191500	12630422650	42550	42550	42550	42550	0
140	20240712	191400	12630422650	42550	42550	42550	42550	0
141	20240712	191300	12630422650	42550	42550	42550	42550	0
142	20240712	191200	12630422650	42550	42550	42550	42550	0
143	20240712	191100	12630422650	42550	42550	42550	42550	0
144	20240712	191000	12630422650	42550	42550	42550	42550	0
145	20240712	190900	12630422650	42550	42550	42550	42550	0
146	20240712	190800	12630422650	42550	42550	42550	42550	0
147	20240712	190700	12630422650	42550	42550	42550	42550	0
148	20240712	190600	12630422650	42550	42550	42550	42550	0
149	20240712	190500	12630422650	42550	42550	42550	42550	0
150	20240712	190400	12630422650	42550	42550	42550	42550	0
151	20240712	190300	12630422650	42550	42550	42550	42550	0
152	20240712	190200	12630422650	42550	42550	42550	42550	10148
153	20240712	190100	12630422650	42550	42550	42550	42550	0
154	20240712	190000	12630422650	42550	42550	42550	42550	0
155	20240712	185900	12630422650	42550	42550	42550	42550	0
156	20240712	185800	12630422650	42550	42550	42550	42550	0
157	20240712	185700	12630422650	42550	42550	42550	42550	0
158	20240712	185600	12630422650	42550	42550	42550	42550	0
159	20240712	185500	12630422650	42550	42550	42550	42550	0
160	20240712	185400	12630422650	42550	42550	42550	42550	0
161	20240712	185300	12630422650	42550	42550	42550	42550	0
162	20240712	185200	12630422650	42550	42550	42550	42550	0
163	20240712	185100	12630422650	42550	42550	42550	42550	0
164	20240712	185000	12630422650	42550	42550	42550	42550	0
165	20240712	184900	12630422650	42550	42550	42550	42550	0
166	20240712	184800	12630422650	42550	42550	42550	42550	0
167	20240712	184700	12630422650	42550	42550	42550	42550	0
168	20240712	184600	12630422650	42550	42550	42550	42550	0
169	20240712	184500	12630422650	42550	42550	42550	42550	0
170	20240712	184400	12630422650	42550	42550	42550	42550	0
171	20240712	184300	12630422650	42550	42550	42550	42550	0
172	20240712	184200	12630422650	42550	42550	42550	42550	0
173	20240712	184100	12630422650	42550	42550	42550	42550	0
174	20240712	184000	12630422650	42550	42550	42550	42550	0
175	20240712	183900	12630422650	42550	42550	42550	42550	0
176	20240712	183800	12630422650	42550	42550	42550	42550	0
177	20240712	183700	12630422650	42550	42550	42550	42550	0
178	20240712	183600	12630422650	42550	42550	42550	42550	0
179	20240712	183500	12630422650	42550	42550	42550	42550	0
180	20240712	183400	12630422650	42550	42550	42550	42550	0
181	20240712	183300	12630422650	42550	42550	42550	42550	0
182	20240712	183200	12630422650	42550	42550	42550	42550	10148
183	20240712	183100	12630422650	42550	42550	42550	42550	0
184	20240712	183000	12630422650	42550	42550	42550	42550	0
185	20240712	182900	12630422650	42550	42550	42550	42550	0
186	20240712	182800	12630422650	42550	42550	42550	42550	0
187	20240712	182700	12630422650	42550	42550	42550	42550	0
188	20240712	182600	12630422650	42550	42550	42550	42550	0
189	20240712	182500	12630422650	42550	42550	42550	42550	0
190	20240712	182400	12630422650	42550	42550	42550	42550	0
191	20240712	182300	12630422650	42550	42550	42550	42550	0
192	20240712	182200	12630422650	42550	42550	42550	42550	0
193	20240712	182100	12630422650	42550	42550	42550	42550	0
194	20240712	182000	12630422650	42550	42550	42550	42550	0
195	20240712	181900	12630422650	42550	42550	42550	42550	0
196	20240712	181800	12630422650	42550	42550	42550	42550	0
197	20240712	181700	12630422650	42550	42550	42550	42550	0
198	20240712	181600	12630422650	42550	42550	42550	42550	0
199	20240712	181500	12630422650	42550	42550	42550	42550	0
200	20240712	181400	12630422650	42550	42550	42550	42550	0
201	20240712	181300	12630422650	42550	42550	42550	42550	0
202	20240712	181200	12630422650	42550	42550	42550	42550	0
203	20240712	181100	12630422650	42550	42550	42550	42550	0
204	20240712	181000	12630422650	42550	42550	42550	42550	0
205	20240712	180900	12630422650	42550	42550	42550	42550	0
206	20240712	180800	12630422650	42550	42550	42550	42550	0
207	20240712	180700	12630422650	42550	42550	42550	42550	0
208	20240712	180600	12630422650	42550	42550	42550	42550	0
209	20240712	180500	12630422650	42550	42550	42550	42550	0
210	20240712	180400	12630422650	42550	42550	42550	42550	0
211	20240712	180300	12630422650	42550	42550	42550	42550	0
212	20240712	180200	12630422650	42550	42550	42550	42550	10148
213	20240712	180100	12630422650	42550	42550	42550	42550	0
214	20240712	180000	12630422650	42550	42550	42550	42550	0
215	20240712	175900	12630422650	42550	42550	42550	42550	0
216	20240712	175800	12630422650	42550	42550	42550	42550	0
217	20240712	175700	12630422650	42550	42550	42550	42550	0
218	20240712	175600	12630422650	42550	42550	42550	42550	0
219	20240712	175500	12630422650	42550	42550	42550	42550	0
220	20240712	175400	12630422650	42550	42550	42550	42550	0
221	20240712	175300	12630422650	42550	42550	42550	42550	0
222	20240712	175200	12630422650	42550	42550	42550	42550	0
223	20240712	175100	12630422650	42550	42550	42550	42550	0
224	20240712	175000	12630422650	42550	42550	42550	42550	0
225	20240712	174900	12630422650	42550	42550	42550	42550	0
226	20240712	174800	12630422650	42550	42550	42550	42550	0
227	20240712	174700	12630422650	42550	42550	42550	42550	0
228	20240712	174600	12630422650	42550	42550	42550	42550	0
229	20240712	174500	12630422650	42550	42550	42550	42550	0
230	20240712	174400	12630422650	42550	42550	42550	42550	0
231	20240712	174300	12630422650	42550	42550	42550	42550	0
232	20240712	174200	12630422650	42550	42550	42550	42550	0
233	20240712	174100	12630422650	42550	42550	42550	42550	0
234	20240712	174000	12630422650	42550	42550	42550	42550	0
235	20240712	173900	12630422650	42550	42550	42550	42550	0
236	20240712	173800	12630422650	42550	42550	42550	42550	0
237	20240712	173700	12630422650	42550	42550	42550	42550	0
238	20240712	173600	12630422650	42550	42550	42550	42550	0
239	20240712	173500	12630422650	42550	42550	42550	42550	0
240	20240712	173400	12630422650	42550	42550	42550	42550	0
241	20240712	173300	12630422650	42550	42550	42550	42550	0
242	20240712	173200	12630422650	42550	42550	42550	42550	10148
243	20240712	173100	12630422650	42550	42550	42550	42550	0
244	20240712	173000	12630422650	42550	42550	42550	42550	0
245	20240712	172900	12630422650	42550	42550	42550	42550	0
246	20240712	172800	12630422650	42550	42550	42550	42550	0
247	20240712	172700	12630422650	42550	42550	42550	42550	0
248	20240712	172600	12630422650	42550	42550	42550	42550	0
249	20240712	172500	12630422650	42550	42550	42550	42550	0
250	20240712	172400	12630422650	42550	42550	42550	42550	0
251	20240712	172300	12630422650	42550	42550	42550	42550	0
252	20240712	172200	12630422650	42550	42550	42550	42550	0
253	20240712	172100	12630422650	42550	42550	42550	42550	0
254	20240712	172000	12630422650	42550	42550	42550	42550	0
255	20240712	171900	12630422650	42550	42550	42550	42550	0
256	20240712	171800	12630422650	42550	42550	42550	42550	0
257	20240712	171700	12630422650	42550	42550	42550	42550	0
258	20240712	171600	12630422650	42550	42550	42550	42550	0
259	20240712	171500	12630422650	42550	42550	42550	42550	0
260	20240712	171400	12630422650	42550	42550	42550	42550	0
261	20240712	171300	12630422650	42550	42550	42550	42550	0
262	20240712	171200	12630422650	42550	42550	42550	42550	0
263	20240712	171100	12630422650	42550	42550	42550	42550	0
264	20240712	171000	12630422650	42550	42550	42550	42550	0
265	20240712	170900	12630422650	42550	42550	42550	42550	0
266	20240712	170800	12630422650	42550	42550	42550	42550	0
267	20240712	170700	12630422650	42550	42550	42550	42550	0
268	20240712	170600	12630422650	42550	42550	42550	42550	0
269	20240712	170500	12630422650	42550	42550	42550	42550	0
270	20240712	170400	12630422650	42550	42550	42550	42550	0
271	20240712	170300	12630422650	42550	42550	42550	42550	0
272	20240712	170200	12630422650	42550	42550	42550	42550	10148
273	20240712	170100	12630422650	42550	42550	42550	42550	0
274	20240712	170000	12630422650	42550	42550	42550	42550	0
275	20240712	165900	12630422650	42550	42550	42550	42550	0
276	20240712	165800	12630422650	42550	42550	42550	42550	0
277	20240712	165700	12630422650	42550	42550	42550	42550	0
278	20240712	165600	12630422650	42550	42550	42550	42550	0
279	20240712	165500	12630422650	42550	42550	42550	42550	0
280	20240712	165400	12630422650	42550	42550	42550	42550	0
281	20240712	165300	12630422650	42550	42550	42550	42550	0
282	20240712	165200	12630422650	42550	42550	42550	42550	0
283	20240712	165100	12630422650	42550	42550	42550	42550	0
284	20240712	165000	12630422650	42550	42550	42550	42550	0
285	20240712	164900	12630422650	42550	42550	42550	42550	0
286	20240712	164800	12630422650	42550	42550	42550	42550	0
287	20240712	164700	12630422650	42550	42550	42550	42550	0
288	20240712	164600	12630422650	42550	42550	42550	42550	0
289	20240712	164500	12630422650	42550	42550	42550	42550	0
290	20240712	164400	12630422650	42550	42550	42550	42550	0
291	20240712	164300	12630422650	42550	42550	42550	42550	0
292	20240712	164200	12630422650	42550	42550	42550	42550	0
293	20240712	164100	12630422650	42550	42550	42550	42550	0
294	20240712	164000	12630422650	42550	42550	42550	42550	0
295	20240712	163900	12630422650	42550	42550	42550	42550	0
296	20240712	163800	12630422650	42550	42550	42550	42550	0
297	20240712	163700	12630422650	42550	42550	42550	42550	0
298	20240712	163600	12630422650	42550	42550	42550	42550	0
299	20240712	163500	12630422650	42550	42550	42550	42550	0
300	20240712	163400	12630422650	42550	42550	42550	42550	0
301	20240712	163300	12630422650	42550	42550	42550	42550	0
302	20240712	163200	12630422650	42550	42550	42550	42550	10148
303	20240712	163100	12630422650	42550	42550	42550	42550	0
304	20240712	163000	12630422650	42550	42550	42550	42550	0
305	20240712	162900	12630422650	42550	42550	42550	42550	0
306	20240712	162800	12630422650	42550	42550	42550	42550	0
307	20240712	162700	12630422650	42550	42550	42550	42550	0
308	20240712	162600	12630422650	42550	42550	42550	42550	0
309	20240712	162500	12630422650	42550	42550	42550	42550	0
310	20240712	162400	12630422650	42550	42550	42550	42550	0
311	20240712	162300	12630422650	42550	42550	42550	42550	0
312	20240712	162200	12630422650	42550	42550	42550	42550	0
313	20240712	162100	12630422650	42550	42550	42550	42550	0
314	20240712	162000	12630422650	42550	42550	42550	42550	0
315	20240712	161900	12630422650	42550	42550	42550	42550	0
316	20240712	161800	12630422650	42550	42550	42550	42550	0
317	20240712	161700	12630422650	42550	42550	42550	42550	0
318	20240712	161600	12630422650	42550	42550	42550	42550	0
319	20240712	161500	12630422650	42550	42550	42550	42550	0
320	20240712	161400	12630422650	42550	42550	42550	42550	0
321	20240712	161300	12630422650	42550	42550	42550	42550	0
322	20240712	161200	12630422650	42550	42550	42550	42550	0
323	20240712	161100	12630422650	42550	42550	42550	42550	0
324	20240712	161000	12630422650	42550	42550	42550	42550	0
325	20240712	160900	12630422650	42550	42550	42550	42550	0
326	20240712	160800	12630422650	42550	42550	42550	42550	0
327	20240712	160700	12630422650	42550	42550	42550	42550	0
328	20240712	160600	12630422650	42550	42550	42550	42550	0
329	20240712	160500	12630422650	42550	42550	42550	42550	0
330	20240712	160400	12630422650	42550	42550	42550	42550	0
331	20240712	160300	12630422650	42550	42550	42550	42550	0
332	20240712	160200	12630422650	42550	42550	42550	42550	10148
333	20240712	160100	12630422650	42550	42550	42550	42550	0
334	20240712	160000	12630422650	42550	42550	42550	42550	0
335	20240712	155900	12630422650	42550	42550	42550	42550	0
336	20240712	155800	12630422650	42550	42550	42550	42550	0
337	20240712	155700	12630422650	42550	42550	42550	42550	0
338	20240712	155600	12630422650	42550	42550	42550	42550	0
339	20240712	155500	12630422650	42550	42550	42550	42550	0
340	20240712	155400	12630422650	42550	42550	42550	42550	0
341	20240712	155300	12630422650	42550	42550	42550	42550	0
342	20240712	155200	12630422650	42550	42550	42550	42550	0
343	20240712	155100	12630422650	42550	42550	42550	42550	0
344	20240712	155000	12630422650	42550	42550	42550	42550	0
345	20240712	154900	12630422650	42550	42550	42550	42550	0
346	20240712	154800	12630422650	42550	42550	42550	42550	0
347	20240712	154700	12630422650	42550	42550	42550	42550	0
348	20240712	154600	12630422650	42550	42550	42550	42550	0
349	20240712	154500	12630422650	42550	42550	42550	42550	0
350	20240712	154400	12630422650	42550	42550	42550	42550	0
351	20240712	154300	12630422650	42550	42550	42550	42550	0
352	20240712	154200	12630422650	42550	42550	42550	42550	0
353	20240712	154100	12630422650	42550	42550	42550	42550	0
354	20240712	154000	12630422650	42550	42550	42550	42550	0
355	20240712	153900	12630422650	42550	42550	42550	42550	0
356	20240712	153800	12630422650	42550	42550	42550	42550	0
357	20240712	153700	12630422650	42550	42550	42550	42550	0
358	20240712	153600	12630422650	42550	42550	42550	42550	0
359	20240712	153500	12630422650	42550	42550	42550	42550	0
360	20240712	153400	12630422650	42550	42550	42550	42550	0
361	20240712	153300	12630422650	42550	42550	42550	42550	0
362	20240712	153200	12630422650	42550	42550	42550	42550	10148
363	20240712	153100	12630422650	42550	42550	42550	42550	0
364	20240712	153000	12630422650	42550	42550	42550	42550	10148
365	20240712	152900	12198625250	42600	42600	42600	42600	0
366	20240712	152800	12198625250	42600	42600	42600	42600	0
367	20240712	152700	12198625250	42600	42600	42600	42600	0
368	20240712	152600	12198625250	42600	42600	42600	42600	0
369	20240712	152500	12198625250	42600	42600	42600	42600	0
370	20240712	152400	12198625250	42600	42600	42600	42600	0
371	20240712	152300	12198625250	42600	42600	42600	42600	0
372	20240712	152200	12198625250	42600	42600	42600	42600	0
373	20240712	152100	12198625250	42600	42600	42600	42600	0
374	20240712	152000	12198625250	42600	42600	42600	42600	0
375	20240712	151900	12198625250	42600	42500	42600	42500	110
376	20240712	151800	12193939550	42500	42450	42500	42450	196
377	20240712	151700	12185613600	42450	42450	42500	42450	540
378	20240712	151600	12162689550	42500	42550	42550	42450	810
379	20240712	151500	12128266800	42550	42550	42650	42500	498
380	20240712	151400	12107070750	42550	42650	42650	42500	504
381	20240712	151300	12085603100	42600	42650	42650	42550	459
382	20240712	151200	12066038000	42600	42550	42600	42500	581
383	20240712	151100	12041328850	42550	42650	42650	42500	1975
384	20240712	151000	11957199950	42650	42600	42700	42600	703
385	20240712	150900	11927225750	42600	42700	42700	42600	297
386	20240712	150800	11914559050	42600	42650	42700	42600	373
387	20240712	150700	11898650050	42600	42650	42700	42550	527
388	20240712	150600	11876187300	42650	42650	42650	42550	292
389	20240712	150500	11863736900	42600	42700	42700	42500	322
390	20240712	150400	11850009500	42650	42600	42700	42500	331
391	20240712	150300	11835900150	42600	42650	42700	42600	993
392	20240712	150200	11793524950	42650	42600	42650	42500	693
393	20240712	150100	11764005600	42550	42550	42600	42400	412
394	20240712	150000	11746479300	42500	42500	42600	42400	641
395	20240712	145900	11719207550	42450	42400	42500	42400	712
396	20240712	145800	11688979600	42500	42450	42500	42400	734
397	20240712	145700	11657820550	42400	42450	42450	42400	210
398	20240712	145600	11648915950	42450	42400	42450	42400	160
399	20240712	145500	11642129250	42400	42400	42450	42350	119
400	20240712	145400	11637082400	42450	42350	42450	42350	2137
401	20240712	145300	11546464800	42500	42500	42500	42350	240
402	20240712	145200	11536288650	42450	42400	42450	42400	34
403	20240712	145100	11534846100	42400	42350	42450	42350	160
404	20240712	145000	11528066600	42400	42400	42500	42400	242
405	20240712	144900	11517803600	42400	42450	42450	42350	991
406	20240712	144800	11475791450	42450	42400	42450	42400	228
407	20240712	144700	11466120600	42450	42450	42450	42400	237
408	20240712	144600	11456071250	42450	42450	42450	42400	197
409	20240712	144500	11447709200	42400	42450	42500	42400	322
410	20240712	144400	11434052500	42450	42450	42500	42400	584
411	20240712	144300	11409260600	42450	42450	42500	42400	286
412	20240712	144200	11397119350	42400	42400	42450	42400	469
413	20240712	144100	11377230200	42550	42450	42550	42400	1894
414	20240712	144000	11296840450	42450	42500	42500	42450	272
415	20240712	143900	11285293100	42500	42450	42550	42450	161
416	20240712	143800	11278454050	42500	42400	42500	42400	249
417	20240712	143700	11267891750	42400	42450	42450	42400	536
418	20240712	143600	11245146700	42450	42500	42500	42450	547
419	20240712	143500	11221924150	42450	42500	42550	42450	187
420	20240712	143400	11213984050	42400	42500	42500	42400	248
421	20240712	143300	11203455000	42500	42500	42600	42450	657
422	20240712	143200	11175561450	42450	42550	42550	42450	303
423	20240712	143100	11162677450	42600	42500	42600	42450	791
424	20240712	143000	11129061600	42500	42500	42550	42450	936
425	20240712	142900	11089268250	42500	42400	42500	42400	118
426	20240712	142800	11084264300	42450	42450	42450	42400	312
427	20240712	142700	11071022850	42450	42450	42500	42450	235
428	20240712	142600	11061047050	42450	42450	42500	42450	98
429	20240712	142500	11056886050	42450	42400	42450	42400	303
430	20240712	142400	11044034400	42450	42350	42450	42350	49
431	20240712	142300	11041955350	42350	42400	42450	42350	804
432	20240712	142200	11007872650	42400	42400	42450	42400	667
433	20240712	142100	10979591000	42400	42500	42500	42400	1116
434	20240712	142000	10932235800	42450	42400	42500	42400	213
435	20240712	141900	10923186300	42400	42400	42450	42400	384
436	20240712	141800	10906892950	42450	42450	42450	42400	161
437	20240712	141700	10900061500	42450	42500	42500	42350	316
438	20240712	141600	10886658400	42500	42350	42550	42350	237
439	20240712	141500	10876592250	42400	42450	42500	42400	951
440	20240712	141400	10836255400	42450	42500	42500	42450	238
441	20240712	141300	10826151650	42450	42450	42500	42450	66
442	20240712	141200	10823349900	42450	42450	42500	42450	257
443	20240712	141100	10812439050	42450	42500	42500	42450	111
444	20240712	141000	10807722850	42500	42500	42550	42450	290
445	20240712	140900	10795399000	42500	42500	42550	42450	221
446	20240712	140800	10786007850	42500	42500	42550	42450	749
447	20240712	140700	10754181650	42500	42400	42500	42400	625
448	20240712	140600	10727676150	42400	42400	42450	42400	442
449	20240712	140500	10708930550	42400	42400	42400	42400	92
450	20240712	140400	10705029750	42400	42450	42500	42400	700
451	20240712	140300	10675337000	42450	42500	42500	42450	119
452	20240712	140200	10670282150	42450	42400	42550	42400	732
453	20240712	140100	10639172550	42400	42400	42500	42400	290
454	20240712	140000	10626865000	42450	42400	42450	42400	171
455	20240712	135900	10619612550	42400	42400	42450	42400	234
456	20240712	135800	10609688950	42400	42350	42400	42350	321
457	20240712	135700	10596082000	42350	42400	42450	42350	303
458	20240712	135600	10583238200	42400	42400	42450	42400	236
459	20240712	135500	10573230350	42400	42350	42450	42350	499
460	20240712	135400	10552078050	42350	42400	42400	42350	446
461	20240712	135300	10533186500	42400	42400	42450	42350	483
462	20240712	135200	10512712200	42450	42450	42450	42400	172
463	20240712	135100	10505418300	42400	42400	42450	42400	633
464	20240712	135000	10478579000	42400	42450	42450	42350	681
465	20240712	134900	10449706700	42400	42400	42450	42400	842
466	20240712	134800	10413984750	42400	42450	42500	42400	151
467	20240712	134700	10407574900	42450	42400	42500	42400	173
468	20240712	134600	10400230800	42450	42400	42450	42400	249
469	20240712	134500	10389668750	42400	42400	42450	42400	290
470	20240712	134400	10377372700	42400	42400	42500	42400	158
471	20240712	134300	10370667700	42450	42400	42450	42400	364
472	20240712	134200	10355229800	42400	42450	42500	42400	221
473	20240712	134100	10345849000	42450	42450	42450	42400	250
474	20240712	134000	10335243500	42400	42450	42500	42400	205
475	20240712	133900	10326545650	42450	42450	42450	42400	199
476	20240712	133800	10318099450	42400	42400	42450	42400	285
477	20240712	133700	10306013100	42400	42450	42450	42400	288
478	20240712	133600	10293788150	42450	42450	42450	42400	634
479	20240712	133500	10266887850	42450	42400	42450	42400	178
480	20240712	133400	10259338850	42400	42450	42450	42400	174
481	20240712	133300	10251957050	42450	42450	42450	42400	159
482	20240712	133200	10245207550	42450	42400	42450	42400	252
483	20240712	133100	10234514800	42450	42500	42500	42450	1488
484	20240712	133000	10171343400	42500	42450	42550	42450	249
485	20240712	132900	10160770900	42450	42450	42500	42450	221
486	20240712	132800	10151387600	42450	42500	42500	42450	263
487	20240712	132700	10140218650	42450	42500	42500	42450	411
488	20240712	132600	10122756300	42450	42450	42500	42450	245
489	20240712	132500	10112354150	42450	42500	42500	42450	230
490	20240712	132400	10102583650	42500	42450	42550	42450	1026
491	20240712	132300	10058979550	42450	42450	42450	42450	328
492	20240712	132200	10045055950	42450	42550	42550	42450	902
493	20240712	132100	10006724650	42500	42500	42550	42500	194
494	20240712	132000	9998479600	42500	42500	42550	42500	177
495	20240712	131900	9990956200	42500	42500	42550	42500	805
496	20240712	131800	9956714950	42500	42500	42600	42500	325
497	20240712	131700	9942894400	42500	42550	42550	42500	267
498	20240712	131600	9931542300	42550	42550	42550	42550	243
499	20240712	131500	9921202650	42550	42550	42550	42550	221
500	20240712	131400	9911799100	42650	42600	42650	42550	281
501	20240712	131300	9899826800	42600	42600	42600	42550	224
502	20240712	131200	9890284500	42600	42550	42650	42500	446
503	20240712	131100	9871306350	42550	42550	42600	42550	116
504	20240712	131000	9866370450	42550	42550	42600	42550	301
505	20240712	130900	9853562850	42550	42600	42650	42550	255
506	20240712	130800	9842710450	42550	42550	42550	42550	193
507	20240712	130700	9834498300	42550	42550	42600	42550	179
508	20240712	130600	9826876900	42550	42600	42600	42550	499
509	20240712	130500	9805621800	42600	42650	42700	42600	527
510	20240712	130400	9783164600	42600	42750	42750	42600	406
511	20240712	130300	9765861300	42700	42650	42700	42600	354
512	20240712	130200	9750755400	42650	42700	42700	42600	866
513	20240712	130100	9713795000	42650	42700	42750	42600	804
514	20240712	130000	9679473200	42600	42700	42700	42600	449
515	20240712	125900	9660323400	42650	42600	42650	42600	311
516	20240712	125800	9647061500	42650	42650	42650	42600	106
517	20240712	125700	9642544500	42650	42650	42650	42600	236
518	20240712	125600	9632484550	42700	42700	42700	42600	208
519	20240712	125500	9623616250	42750	42550	42750	42550	352
520	20240712	125400	9608581150	42550	42600	42750	42550	339
521	20240712	125300	9594133950	42700	42550	42750	42550	223
522	20240712	125200	9584611700	42750	42550	42800	42550	163
523	20240712	125100	9577667250	42550	42600	42800	42500	319
524	20240712	125000	9564075050	42600	42550	42650	42500	259
525	20240712	124900	9553049800	42550	42550	42600	42550	107
526	20240712	124800	9548496600	42550	42650	42650	42550	310
527	20240712	124700	9535287900	42650	42800	42800	42650	98
528	20240712	124600	9531103500	42600	42600	42950	42500	874
529	20240712	124500	9493729150	42500	42550	42600	42500	160
530	20240712	124400	9486919750	42550	42550	42550	42500	261
531	20240712	124300	9475814400	42500	42550	42600	42500	427
532	20240712	124200	9457644250	42550	42550	42550	42500	111
533	20240712	124100	9452923500	42550	42500	42550	42500	247
534	20240712	124000	9442425950	42550	42500	42550	42500	218
535	20240712	123900	9433156450	42500	42550	42550	42500	276
536	20240712	123800	9421418350	42450	42500	42500	42450	194
537	20240712	123700	9413175500	42500	42550	42550	42500	251
538	20240712	123600	9402506950	42500	42550	42550	42500	244
539	20240712	123500	9392131250	42500	42500	42550	42500	95
540	20240712	123400	9388092850	42500	42500	42600	42450	244
541	20240712	123300	9377718450	42450	42500	42500	42450	279
542	20240712	123200	9365871500	42500	42500	42500	42500	702
543	20240712	123100	9336036500	42550	42500	42550	42500	327
544	20240712	123000	9322135100	42500	42550	42550	42500	179
545	20240712	122900	9314525250	42500	42500	42550	42500	132
546	20240712	122800	9308914400	42550	42500	42550	42500	153
547	20240712	122700	9302408900	42550	42500	42600	42500	438
548	20240712	122600	9283761900	42550	42500	42550	42500	273
549	20240712	122500	9272157950	42500	42550	42550	42500	218
550	20240712	122400	9262890600	42500	42550	42600	42500	230
551	20240712	122300	9253104150	42550	42500	42550	42500	133
552	20240712	122200	9247451500	42550	42500	42550	42500	521
553	20240712	122100	9225296100	42500	42550	42550	42500	42
554	20240712	122000	9223509250	42550	42500	42600	42500	226
555	20240712	121900	9213901250	42550	42550	42550	42500	150
556	20240712	121800	9207521150	42500	42550	42550	42500	832
557	20240712	121700	9172157100	42550	42550	42550	42550	233
558	20240712	121600	9162242950	42550	42550	42600	42550	127
559	20240712	121500	9156839000	42550	42550	42600	42550	203
560	20240712	121400	9148201300	42550	42550	42550	42500	188
561	20240712	121300	9140207900	42550	42550	42550	42500	226
562	20240712	121200	9130601200	42550	42500	42550	42500	181
563	20240712	121100	9122907650	42500	42550	42550	42500	141
564	20240712	121000	9116908150	42550	42550	42550	42550	246
565	20240712	120900	9106440850	42550	42550	42550	42550	123
566	20240712	120800	9101207200	42550	42500	42550	42500	195
567	20240712	120700	9092917750	42500	42550	42600	42500	474
568	20240712	120600	9072747350	42550	42500	42550	42500	90
569	20240712	120500	9068919750	42500	42500	42550	42450	1326
570	20240712	120400	9012574100	42500	42500	42550	42500	237
571	20240712	120300	9002501100	42550	42550	42550	42500	935
572	20240712	120200	8962744350	42500	42550	42550	42500	147
573	20240712	120100	8956491650	42550	42500	42650	42500	289
574	20240712	120000	8944193150	42500	42550	42600	42500	251
575	20240712	115900	8933512600	42550	42600	42600	42550	1995
576	20240712	115800	8848611300	42600	42600	42650	42600	174
577	20240712	115700	8841198400	42600	42600	42650	42600	374
578	20240712	115600	8825265100	42600	42650	42650	42600	332
579	20240712	115500	8811115900	42650	42600	42650	42600	363
580	20240712	115400	8795639900	42650	42600	42650	42600	125
581	20240712	115300	8790313150	42600	42600	42650	42600	98
582	20240712	115200	8786137150	42600	42650	42650	42600	638
583	20240712	115100	8758953350	42600	42650	42650	42600	372
584	20240712	115000	8743102700	42650	42700	42700	42600	1046
585	20240712	114900	8698494750	42650	42700	42800	42650	726
586	20240712	114800	8667488700	42700	42700	42750	42700	197
587	20240712	114700	8659073900	42750	42700	42750	42700	231
588	20240712	114600	8649209150	42700	42750	42750	42700	211
589	20240712	114500	8640189000	42750	42800	42800	42750	162
590	20240712	114400	8633263200	42750	42750	42750	42750	285
591	20240712	114300	8621079450	42750	42750	42800	42750	1219
592	20240712	114200	8568917100	42750	42700	42750	42700	248
593	20240712	114100	8558326600	42700	42700	42750	42700	146
594	20240712	114000	8552091850	42750	42750	42750	42700	188
595	20240712	113900	8544062900	42700	42750	42750	42700	359
596	20240712	113800	8528730950	42700	42700	42750	42700	239
597	20240712	113700	8518524350	42700	42750	42750	42700	54
598	20240712	113600	8516218500	42750	42700	42750	42700	260
599	20240712	113500	8505114700	42700	42700	42750	42700	202
600	20240712	113400	8496487750	42700	42750	42750	42700	194
601	20240712	113300	8488203800	42750	42700	42750	42700	265
602	20240712	113200	8476885900	42750	42750	42800	42750	240
603	20240712	113100	8466625750	42750	42800	42800	42750	221
604	20240712	113000	8457174900	42750	42800	42850	42750	457
605	20240712	112900	8437619200	42850	42750	42850	42700	374
606	20240712	112800	8421638000	42750	42700	42750	42700	218
607	20240712	112700	8412328200	42750	42700	42750	42700	136
608	20240712	112600	8406519800	42700	42700	42750	42700	378
609	20240712	112500	8390375550	42750	42750	42850	42700	440
610	20240712	112400	8371570600	42700	42700	42750	42700	153
611	20240712	112300	8365033050	42700	42750	42800	42700	2211
612	20240712	112200	8270556650	42750	42800	42800	42750	1042
613	20240712	112100	8226005400	42800	42850	42850	42800	963
614	20240712	112000	8184782800	42800	42850	42900	42800	180
615	20240712	111900	8177069950	42850	42850	42850	42800	1589
616	20240712	111800	8108985150	42800	42750	42850	42750	145
617	20240712	111700	8102778650	42750	42800	42800	42750	210
618	20240712	111600	8093800250	42800	42800	42850	42750	337
619	20240712	111500	8079381900	42800	42750	42800	42750	232
620	20240712	111400	8069459350	42750	42800	42800	42750	188
621	20240712	111300	8061418750	42800	42800	42800	42750	180
622	20240712	111200	8053720900	42800	42850	42850	42800	218
623	20240712	111100	8044389600	42850	42800	42850	42750	191
624	20240712	111000	8036217100	42800	42800	42850	42800	420
625	20240712	110900	8018240150	42800	42800	42800	42800	136
626	20240712	110800	8012419350	42800	42850	42850	42750	277
627	20240712	110700	8000562800	42800	42850	42850	42800	568
628	20240712	110600	7976233600	42850	42750	42850	42750	496
629	20240712	110500	7955005750	42750	42850	42850	42750	1238
630	20240712	110400	7902019150	42850	42900	42900	42800	967
631	20240712	110300	7860597200	42850	42850	42900	42850	292
632	20240712	110200	7848079350	42850	42900	42900	42850	573
633	20240712	110100	7823497800	42950	42950	42950	42900	63
634	20240712	110000	7820794500	42900	42900	42950	42850	469
635	20240712	105900	7800679850	42900	42900	42950	42900	169
636	20240712	105800	7793429700	42900	42950	42950	42900	131
637	20240712	105700	7787803800	42950	43000	43050	42950	560
638	20240712	105600	7763730050	43000	42900	43000	42900	656
639	20240712	105500	7735548750	42900	42900	42900	42900	109
640	20240712	105400	7730872650	42900	42950	42950	42900	59
641	20240712	105300	7728340650	42950	42950	42950	42900	198
642	20240712	105200	7719846300	42900	43000	43000	42900	280
643	20240712	105100	7707819400	43000	43000	43000	42950	10
644	20240712	105000	7707389650	42950	43000	43000	42900	1345
645	20240712	104900	7649644650	43000	43100	43100	43000	1528
646	20240712	104800	7583912050	43100	43150	43150	43100	54
647	20240712	104700	7581584450	43050	43100	43150	43050	164
648	20240712	104600	7574510750	43100	43200	43200	43100	682
649	20240712	104500	7545108300	43150	43150	43200	43150	695
650	20240712	104400	7515118650	43050	43050	43100	43050	332
651	20240712	104300	7500821600	43100	43150	43150	43100	299
652	20240712	104200	7487930650	43150	43150	43150	43100	265
653	20240712	104100	7476495950	43100	43100	43100	43050	870
654	20240712	104000	7439032250	43100	43100	43150	43100	5
655	20240712	103900	7438816700	43100	43100	43150	43050	351
656	20240712	103800	7423690750	43050	43000	43150	43000	291
657	20240712	103700	7411159600	43000	43200	43200	43000	1378
658	20240712	103600	7351778450	43200	43250	43250	43150	1108
659	20240712	103500	7303895400	43350	43300	43350	43250	329
660	20240712	103400	7289650850	43300	43300	43350	43250	2438
661	20240712	103300	7184104950	43300	43350	43350	43300	438
662	20240712	103200	7165122750	43350	43400	43400	43350	1271
663	20240712	103100	7109993500	43400	43500	43500	43400	1364
664	20240712	103000	7050692550	43550	43500	43550	43500	314
665	20240712	102900	7037029400	43500	43500	43550	43500	244
666	20240712	102800	7026406100	43500	43550	43550	43500	202
667	20240712	102700	7017617900	43550	43550	43550	43500	340
668	20240712	102600	7002816100	43550	43650	43650	43500	567
669	20240712	102500	6978107200	43650	43550	43700	43550	340
670	20240712	102400	6963290550	43650	43550	43650	43550	188
671	20240712	102300	6955091450	43550	43500	43550	43500	650
672	20240712	102200	6926813600	43500	43600	43650	43500	1281
673	20240712	102100	6871012000	43600	43600	43650	43550	658
674	20240712	102000	6842334050	43600	43750	43800	43600	901
675	20240712	101900	6802961000	43800	43800	43800	43700	845
676	20240712	101800	6765994850	43800	43850	43900	43800	1660
677	20240712	101700	6693225450	43900	43850	43900	43800	1536
678	20240712	101600	6625850700	43900	43850	43900	43750	2514
679	20240712	101500	6515652150	43850	43850	43900	43850	1672
680	20240712	101400	6442306800	43850	43650	43900	43650	8731
681	20240712	101300	6060054250	43700	43650	43700	43600	1189
682	20240712	101200	6008152150	43650	43650	43700	43550	1664
683	20240712	101100	5935522200	43650	43500	43650	43500	4170
684	20240712	101000	5753758250	43450	43550	43550	43450	370
685	20240712	100900	5737662100	43550	43500	43550	43500	311
686	20240712	100800	5724133100	43500	43550	43550	43500	709
687	20240712	100700	5693256400	43550	43600	43600	43550	770
688	20240712	100600	5659719800	43600	43550	43600	43550	388
689	20240712	100500	5642808900	43550	43550	43600	43500	1065
690	20240712	100400	5596423500	43450	43450	43550	43450	1446
691	20240712	100300	5533560400	43450	43450	43500	43450	216
692	20240712	100200	5524173600	43450	43450	43500	43450	357
693	20240712	100100	5508660600	43500	43500	43500	43450	737
694	20240712	100000	5476637850	43500	43550	43550	43500	887
695	20240712	095900	5438036500	43550	43650	43650	43550	495
696	20240712	095800	5416462500	43550	43550	43650	43450	2263
697	20240712	095700	5317825800	43500	43400	43500	43350	1674
698	20240712	095600	5245085650	43400	43400	43450	43350	988
699	20240712	095500	5202216650	43450	43500	43500	43400	256
700	20240712	095400	5191097100	43500	43400	43500	43350	618
701	20240712	095300	5164252800	43400	43500	43500	43300	772
702	20240712	095200	5130719700	43400	43500	43550	43300	1459
703	20240712	095100	5067327900	43550	43450	43550	43450	703
704	20240712	095000	5036743700	43450	43400	43550	43300	1263
705	20240712	094900	4981867800	43400	43550	43600	43400	2137
706	20240712	094800	4888856300	43550	43650	43650	43500	1464
707	20240712	094700	4825074850	43650	43650	43700	43550	874
708	20240712	094600	4786923250	43600	43500	43700	43400	4225
709	20240712	094500	4602845100	43500	43550	43600	43500	906
710	20240712	094400	4563398850	43550	43600	43600	43500	1185
711	20240712	094300	4511781400	43550	43550	43650	43450	2632
712	20240712	094200	4397102550	43550	43450	43600	43450	4000
713	20240712	094100	4222943200	43450	43500	43550	43450	757
714	20240712	094000	4190021650	43550	43350	43600	43350	5530
715	20240712	093900	3949434450	43450	43350	43450	43350	3605
716	20240712	093800	3792920600	43400	43300	43450	43250	1811
717	20240712	093700	3714392700	43300	43350	43400	43250	1151
718	20240712	093600	3664533900	43350	43450	43450	43300	2433
719	20240712	093500	3558929250	43450	43100	43450	43050	12493
720	20240712	093400	3018252900	43150	42950	43150	42950	1502
721	20240712	093300	2953540500	43000	42950	43000	42900	1006
722	20240712	093200	2910323250	42950	43050	43050	42900	1155
723	20240712	093100	2860695800	43050	43050	43100	43050	234
724	20240712	093000	2850620350	43050	43150	43200	43050	797
725	20240712	092900	2816249350	43200	43050	43200	43050	2477
726	20240712	092800	2709440950	43100	43000	43100	43000	618
727	20240712	092700	2682834450	43000	43000	43050	42950	931
728	20240712	092600	2642817000	43000	43000	43050	43000	468
729	20240712	092500	2622690900	43050	43000	43050	42950	1000
730	20240712	092400	2579702000	42950	43000	43050	42950	292
731	20240712	092300	2567142700	43000	43000	43100	43000	608
732	20240712	092200	2540977500	43000	43050	43200	42950	6809
733	20240712	092100	2247579150	43000	42900	43050	42850	1074
734	20240712	092000	2201454350	42950	43000	43050	42950	911
735	20240712	091900	2162307650	43000	42950	43050	42900	1539
736	20240712	091800	2096148650	42950	43100	43100	42900	566
737	20240712	091700	2071818250	43000	42950	43150	42800	4982
738	20240712	091600	1857432600	42950	42750	42950	42750	1731
739	20240712	091500	1783190850	42750	42600	42750	42550	1100
740	20240712	091400	1736279400	42650	42800	42800	42650	1071
741	20240712	091300	1690504100	42850	42900	42950	42800	1630
742	20240712	091200	1620605250	42900	43000	43050	42850	3222
743	20240712	091100	1482244250	43000	43050	43100	43000	2751
744	20240712	091000	1363812700	43100	42750	43100	42750	9098
745	20240712	090900	973397700	42750	42700	42800	42600	4245
746	20240712	090800	792106100	42700	42500	42700	42450	3755
747	20240712	090700	632278450	42500	42550	42550	42400	1287
748	20240712	090600	577595750	42550	42450	42550	42400	1139
749	20240712	090500	529197150	42500	42350	42500	42350	4001
750	20240712	090400	359437150	42300	42300	42350	42250	537
751	20240712	090300	336732900	42300	42250	42350	42150	573
752	20240712	090200	312501450	42250	42350	42350	42200	1252
753	20240712	090100	259568250	42350	42250	42350	42200	1053
754	20240712	090000	215051900	42250	42000	42300	42000	5099