KissMeData/448280/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	215100	470199150	24200	24200	24200	24200	1073
3	20240705	215000	470199150	24200	24200	24200	24200	0
4	20240705	214900	470199150	24200	24200	24200	24200	0
5	20240705	214800	470199150	24200	24200	24200	24200	0
6	20240705	214700	470199150	24200	24200	24200	24200	0
7	20240705	214600	470199150	24200	24200	24200	24200	0
8	20240705	214500	470199150	24200	24200	24200	24200	0
9	20240705	214400	470199150	24200	24200	24200	24200	0
10	20240705	214300	470199150	24200	24200	24200	24200	0
11	20240705	214200	470199150	24200	24200	24200	24200	0
12	20240705	214100	470199150	24200	24200	24200	24200	0
13	20240705	214000	470199150	24200	24200	24200	24200	0
14	20240705	213900	470199150	24200	24200	24200	24200	0
15	20240705	213800	470199150	24200	24200	24200	24200	0
16	20240705	213700	470199150	24200	24200	24200	24200	0
17	20240705	213600	470199150	24200	24200	24200	24200	0
18	20240705	213500	470199150	24200	24200	24200	24200	0
19	20240705	213400	470199150	24200	24200	24200	24200	0
20	20240705	213300	470199150	24200	24200	24200	24200	0
21	20240705	213200	470199150	24200	24200	24200	24200	0
22	20240705	213100	470199150	24200	24200	24200	24200	0
23	20240705	213000	470199150	24200	24200	24200	24200	0
24	20240705	212900	470199150	24200	24200	24200	24200	0
25	20240705	212800	470199150	24200	24200	24200	24200	0
26	20240705	212700	470199150	24200	24200	24200	24200	0
27	20240705	212600	470199150	24200	24200	24200	24200	0
28	20240705	212500	470199150	24200	24200	24200	24200	0
29	20240705	212400	470199150	24200	24200	24200	24200	0
30	20240705	212300	470199150	24200	24200	24200	24200	0
31	20240705	212200	470199150	24200	24200	24200	24200	0
32	20240705	212100	470199150	24200	24200	24200	24200	1073
33	20240705	212000	470199150	24200	24200	24200	24200	0
34	20240705	211900	470199150	24200	24200	24200	24200	0
35	20240705	211800	470199150	24200	24200	24200	24200	0
36	20240705	211700	470199150	24200	24200	24200	24200	0
37	20240705	211600	470199150	24200	24200	24200	24200	0
38	20240705	211500	470199150	24200	24200	24200	24200	0
39	20240705	211400	470199150	24200	24200	24200	24200	0
40	20240705	211300	470199150	24200	24200	24200	24200	0
41	20240705	211200	470199150	24200	24200	24200	24200	0
42	20240705	211100	470199150	24200	24200	24200	24200	0
43	20240705	211000	470199150	24200	24200	24200	24200	0
44	20240705	210900	470199150	24200	24200	24200	24200	0
45	20240705	210800	470199150	24200	24200	24200	24200	0
46	20240705	210700	470199150	24200	24200	24200	24200	0
47	20240705	210600	470199150	24200	24200	24200	24200	0
48	20240705	210500	470199150	24200	24200	24200	24200	0
49	20240705	210400	470199150	24200	24200	24200	24200	0
50	20240705	210300	470199150	24200	24200	24200	24200	0
51	20240705	210200	470199150	24200	24200	24200	24200	0
52	20240705	210100	470199150	24200	24200	24200	24200	0
53	20240705	210000	470199150	24200	24200	24200	24200	0
54	20240705	205900	470199150	24200	24200	24200	24200	0
55	20240705	205800	470199150	24200	24200	24200	24200	0
56	20240705	205700	470199150	24200	24200	24200	24200	0
57	20240705	205600	470199150	24200	24200	24200	24200	0
58	20240705	205500	470199150	24200	24200	24200	24200	0
59	20240705	205400	470199150	24200	24200	24200	24200	0
60	20240705	205300	470199150	24200	24200	24200	24200	0
61	20240705	205200	470199150	24200	24200	24200	24200	0
62	20240705	205100	470199150	24200	24200	24200	24200	1073
63	20240705	205000	470199150	24200	24200	24200	24200	0
64	20240705	204900	470199150	24200	24200	24200	24200	0
65	20240705	204800	470199150	24200	24200	24200	24200	0
66	20240705	204700	470199150	24200	24200	24200	24200	0
67	20240705	204600	470199150	24200	24200	24200	24200	0
68	20240705	204500	470199150	24200	24200	24200	24200	0
69	20240705	204400	470199150	24200	24200	24200	24200	0
70	20240705	204300	470199150	24200	24200	24200	24200	0
71	20240705	204200	470199150	24200	24200	24200	24200	0
72	20240705	204100	470199150	24200	24200	24200	24200	0
73	20240705	204000	470199150	24200	24200	24200	24200	0
74	20240705	203900	470199150	24200	24200	24200	24200	0
75	20240705	203800	470199150	24200	24200	24200	24200	0
76	20240705	203700	470199150	24200	24200	24200	24200	0
77	20240705	203600	470199150	24200	24200	24200	24200	0
78	20240705	203500	470199150	24200	24200	24200	24200	0
79	20240705	203400	470199150	24200	24200	24200	24200	0
80	20240705	203300	470199150	24200	24200	24200	24200	0
81	20240705	203200	470199150	24200	24200	24200	24200	0
82	20240705	203100	470199150	24200	24200	24200	24200	0
83	20240705	203000	470199150	24200	24200	24200	24200	0
84	20240705	202900	470199150	24200	24200	24200	24200	0
85	20240705	202800	470199150	24200	24200	24200	24200	0
86	20240705	202700	470199150	24200	24200	24200	24200	0
87	20240705	202600	470199150	24200	24200	24200	24200	0
88	20240705	202500	470199150	24200	24200	24200	24200	0
89	20240705	202400	470199150	24200	24200	24200	24200	0
90	20240705	202300	470199150	24200	24200	24200	24200	0
91	20240705	202200	470199150	24200	24200	24200	24200	0
92	20240705	202100	470199150	24200	24200	24200	24200	1073
93	20240705	202000	470199150	24200	24200	24200	24200	0
94	20240705	201900	470199150	24200	24200	24200	24200	0
95	20240705	201800	470199150	24200	24200	24200	24200	0
96	20240705	201700	470199150	24200	24200	24200	24200	0
97	20240705	201600	470199150	24200	24200	24200	24200	0
98	20240705	201500	470199150	24200	24200	24200	24200	0
99	20240705	201400	470199150	24200	24200	24200	24200	0
100	20240705	201300	470199150	24200	24200	24200	24200	0
101	20240705	201200	470199150	24200	24200	24200	24200	0
102	20240705	201100	470199150	24200	24200	24200	24200	0
103	20240705	201000	470199150	24200	24200	24200	24200	0
104	20240705	200900	470199150	24200	24200	24200	24200	0
105	20240705	200800	470199150	24200	24200	24200	24200	0
106	20240705	200700	470199150	24200	24200	24200	24200	0
107	20240705	200600	470199150	24200	24200	24200	24200	0
108	20240705	200500	470199150	24200	24200	24200	24200	0
109	20240705	200400	470199150	24200	24200	24200	24200	0
110	20240705	200300	470199150	24200	24200	24200	24200	0
111	20240705	200200	470199150	24200	24200	24200	24200	0
112	20240705	200100	470199150	24200	24200	24200	24200	0
113	20240705	200000	470199150	24200	24200	24200	24200	0
114	20240705	195900	470199150	24200	24200	24200	24200	0
115	20240705	195800	470199150	24200	24200	24200	24200	0
116	20240705	195700	470199150	24200	24200	24200	24200	0
117	20240705	195600	470199150	24200	24200	24200	24200	0
118	20240705	195500	470199150	24200	24200	24200	24200	0
119	20240705	195400	470199150	24200	24200	24200	24200	0
120	20240705	195300	470199150	24200	24200	24200	24200	0
121	20240705	195200	470199150	24200	24200	24200	24200	0
122	20240705	195100	470199150	24200	24200	24200	24200	1073
123	20240705	195000	470199150	24200	24200	24200	24200	0
124	20240705	194900	470199150	24200	24200	24200	24200	0
125	20240705	194800	470199150	24200	24200	24200	24200	0
126	20240705	194700	470199150	24200	24200	24200	24200	0
127	20240705	194600	470199150	24200	24200	24200	24200	0
128	20240705	194500	470199150	24200	24200	24200	24200	0
129	20240705	194400	470199150	24200	24200	24200	24200	0
130	20240705	194300	470199150	24200	24200	24200	24200	0
131	20240705	194200	470199150	24200	24200	24200	24200	0
132	20240705	194100	470199150	24200	24200	24200	24200	0
133	20240705	194000	470199150	24200	24200	24200	24200	0
134	20240705	193900	470199150	24200	24200	24200	24200	0
135	20240705	193800	470199150	24200	24200	24200	24200	0
136	20240705	193700	470199150	24200	24200	24200	24200	0
137	20240705	193600	470199150	24200	24200	24200	24200	0
138	20240705	193500	470199150	24200	24200	24200	24200	0
139	20240705	193400	470199150	24200	24200	24200	24200	0
140	20240705	193300	470199150	24200	24200	24200	24200	0
141	20240705	193200	470199150	24200	24200	24200	24200	0
142	20240705	193100	470199150	24200	24200	24200	24200	0
143	20240705	193000	470199150	24200	24200	24200	24200	0
144	20240705	192900	470199150	24200	24200	24200	24200	0
145	20240705	192800	470199150	24200	24200	24200	24200	0
146	20240705	192700	470199150	24200	24200	24200	24200	0
147	20240705	192600	470199150	24200	24200	24200	24200	0
148	20240705	192500	470199150	24200	24200	24200	24200	0
149	20240705	192400	470199150	24200	24200	24200	24200	0
150	20240705	192300	470199150	24200	24200	24200	24200	0
151	20240705	192200	470199150	24200	24200	24200	24200	0
152	20240705	192100	470199150	24200	24200	24200	24200	1073
153	20240705	192000	470199150	24200	24200	24200	24200	0
154	20240705	191900	470199150	24200	24200	24200	24200	0
155	20240705	191800	470199150	24200	24200	24200	24200	0
156	20240705	191700	470199150	24200	24200	24200	24200	0
157	20240705	191600	470199150	24200	24200	24200	24200	0
158	20240705	191500	470199150	24200	24200	24200	24200	0
159	20240705	191400	470199150	24200	24200	24200	24200	0
160	20240705	191300	470199150	24200	24200	24200	24200	0
161	20240705	191200	470199150	24200	24200	24200	24200	0
162	20240705	191100	470199150	24200	24200	24200	24200	0
163	20240705	191000	470199150	24200	24200	24200	24200	0
164	20240705	190900	470199150	24200	24200	24200	24200	0
165	20240705	190800	470199150	24200	24200	24200	24200	0
166	20240705	190700	470199150	24200	24200	24200	24200	0
167	20240705	190600	470199150	24200	24200	24200	24200	0
168	20240705	190500	470199150	24200	24200	24200	24200	0
169	20240705	190400	470199150	24200	24200	24200	24200	0
170	20240705	190300	470199150	24200	24200	24200	24200	0
171	20240705	190200	470199150	24200	24200	24200	24200	0
172	20240705	190100	470199150	24200	24200	24200	24200	0
173	20240705	190000	470199150	24200	24200	24200	24200	0
174	20240705	185900	470199150	24200	24200	24200	24200	0
175	20240705	185800	470199150	24200	24200	24200	24200	0
176	20240705	185700	470199150	24200	24200	24200	24200	0
177	20240705	185600	470199150	24200	24200	24200	24200	0
178	20240705	185500	470199150	24200	24200	24200	24200	0
179	20240705	185400	470199150	24200	24200	24200	24200	0
180	20240705	185300	470199150	24200	24200	24200	24200	0
181	20240705	185200	470199150	24200	24200	24200	24200	0
182	20240705	185100	470199150	24200	24200	24200	24200	1073
183	20240705	185000	470199150	24200	24200	24200	24200	0
184	20240705	184900	470199150	24200	24200	24200	24200	0
185	20240705	184800	470199150	24200	24200	24200	24200	0
186	20240705	184700	470199150	24200	24200	24200	24200	0
187	20240705	184600	470199150	24200	24200	24200	24200	0
188	20240705	184500	470199150	24200	24200	24200	24200	0
189	20240705	184400	470199150	24200	24200	24200	24200	0
190	20240705	184300	470199150	24200	24200	24200	24200	0
191	20240705	184200	470199150	24200	24200	24200	24200	0
192	20240705	184100	470199150	24200	24200	24200	24200	0
193	20240705	184000	470199150	24200	24200	24200	24200	0
194	20240705	183900	470199150	24200	24200	24200	24200	0
195	20240705	183800	470199150	24200	24200	24200	24200	0
196	20240705	183700	470199150	24200	24200	24200	24200	0
197	20240705	183600	470199150	24200	24200	24200	24200	0
198	20240705	183500	470199150	24200	24200	24200	24200	0
199	20240705	183400	470199150	24200	24200	24200	24200	0
200	20240705	183300	470199150	24200	24200	24200	24200	0
201	20240705	183200	470199150	24200	24200	24200	24200	0
202	20240705	183100	470199150	24200	24200	24200	24200	0
203	20240705	183000	470199150	24200	24200	24200	24200	0
204	20240705	182900	470199150	24200	24200	24200	24200	0
205	20240705	182800	470199150	24200	24200	24200	24200	0
206	20240705	182700	470199150	24200	24200	24200	24200	0
207	20240705	182600	470199150	24200	24200	24200	24200	0
208	20240705	182500	470199150	24200	24200	24200	24200	0
209	20240705	182400	470199150	24200	24200	24200	24200	0
210	20240705	182300	470199150	24200	24200	24200	24200	0
211	20240705	182200	470199150	24200	24200	24200	24200	0
212	20240705	182100	470199150	24200	24200	24200	24200	1073
213	20240705	182000	470199150	24200	24200	24200	24200	0
214	20240705	181900	470199150	24200	24200	24200	24200	0
215	20240705	181800	470199150	24200	24200	24200	24200	0
216	20240705	181700	470199150	24200	24200	24200	24200	0
217	20240705	181600	470199150	24200	24200	24200	24200	0
218	20240705	181500	470199150	24200	24200	24200	24200	0
219	20240705	181400	470199150	24200	24200	24200	24200	0
220	20240705	181300	470199150	24200	24200	24200	24200	0
221	20240705	181200	470199150	24200	24200	24200	24200	0
222	20240705	181100	470199150	24200	24200	24200	24200	0
223	20240705	181000	470199150	24200	24200	24200	24200	0
224	20240705	180900	470199150	24200	24200	24200	24200	0
225	20240705	180800	470199150	24200	24200	24200	24200	0
226	20240705	180700	470199150	24200	24200	24200	24200	0
227	20240705	180600	470199150	24200	24200	24200	24200	0
228	20240705	180500	470199150	24200	24200	24200	24200	0
229	20240705	180400	470199150	24200	24200	24200	24200	0
230	20240705	180300	470199150	24200	24200	24200	24200	0
231	20240705	180200	470199150	24200	24200	24200	24200	0
232	20240705	180100	470199150	24200	24200	24200	24200	0
233	20240705	180000	470199150	24200	24200	24200	24200	0
234	20240705	175900	470199150	24200	24200	24200	24200	0
235	20240705	175800	470199150	24200	24200	24200	24200	0
236	20240705	175700	470199150	24200	24200	24200	24200	0
237	20240705	175600	470199150	24200	24200	24200	24200	0
238	20240705	175500	470199150	24200	24200	24200	24200	0
239	20240705	175400	470199150	24200	24200	24200	24200	0
240	20240705	175300	470199150	24200	24200	24200	24200	0
241	20240705	175200	470199150	24200	24200	24200	24200	0
242	20240705	175100	470199150	24200	24200	24200	24200	1073
243	20240705	175000	470199150	24200	24200	24200	24200	0
244	20240705	174900	470199150	24200	24200	24200	24200	0
245	20240705	174800	470199150	24200	24200	24200	24200	0
246	20240705	174700	470199150	24200	24200	24200	24200	0
247	20240705	174600	470199150	24200	24200	24200	24200	0
248	20240705	174500	470199150	24200	24200	24200	24200	0
249	20240705	174400	470199150	24200	24200	24200	24200	0
250	20240705	174300	470199150	24200	24200	24200	24200	0
251	20240705	174200	470199150	24200	24200	24200	24200	0
252	20240705	174100	470199150	24200	24200	24200	24200	0
253	20240705	174000	470199150	24200	24200	24200	24200	0
254	20240705	173900	470199150	24200	24200	24200	24200	0
255	20240705	173800	470199150	24200	24200	24200	24200	0
256	20240705	173700	470199150	24200	24200	24200	24200	0
257	20240705	173600	470199150	24200	24200	24200	24200	0
258	20240705	173500	470199150	24200	24200	24200	24200	0
259	20240705	173400	470199150	24200	24200	24200	24200	0
260	20240705	173300	470199150	24200	24200	24200	24200	0
261	20240705	173200	470199150	24200	24200	24200	24200	0
262	20240705	173100	470199150	24200	24200	24200	24200	0
263	20240705	173000	470199150	24200	24200	24200	24200	0
264	20240705	172900	470199150	24200	24200	24200	24200	0
265	20240705	172800	470199150	24200	24200	24200	24200	0
266	20240705	172700	470199150	24200	24200	24200	24200	0
267	20240705	172600	470199150	24200	24200	24200	24200	0
268	20240705	172500	470199150	24200	24200	24200	24200	0
269	20240705	172400	470199150	24200	24200	24200	24200	0
270	20240705	172300	470199150	24200	24200	24200	24200	0
271	20240705	172200	470199150	24200	24200	24200	24200	0
272	20240705	172100	470199150	24200	24200	24200	24200	1073
273	20240705	172000	470199150	24200	24200	24200	24200	0
274	20240705	171900	470199150	24200	24200	24200	24200	0
275	20240705	171800	470199150	24200	24200	24200	24200	0
276	20240705	171700	470199150	24200	24200	24200	24200	0
277	20240705	171600	470199150	24200	24200	24200	24200	0
278	20240705	171500	470199150	24200	24200	24200	24200	0
279	20240705	171400	470199150	24200	24200	24200	24200	0
280	20240705	171300	470199150	24200	24200	24200	24200	0
281	20240705	171200	470199150	24200	24200	24200	24200	0
282	20240705	171100	470199150	24200	24200	24200	24200	0
283	20240705	171000	470199150	24200	24200	24200	24200	0
284	20240705	170900	470199150	24200	24200	24200	24200	0
285	20240705	170800	470199150	24200	24200	24200	24200	0
286	20240705	170700	470199150	24200	24200	24200	24200	0
287	20240705	170600	470199150	24200	24200	24200	24200	0
288	20240705	170500	470199150	24200	24200	24200	24200	0
289	20240705	170400	470199150	24200	24200	24200	24200	0
290	20240705	170300	470199150	24200	24200	24200	24200	0
291	20240705	170200	470199150	24200	24200	24200	24200	0
292	20240705	170100	470199150	24200	24200	24200	24200	0
293	20240705	170000	470199150	24200	24200	24200	24200	0
294	20240705	165900	470199150	24200	24200	24200	24200	0
295	20240705	165800	470199150	24200	24200	24200	24200	0
296	20240705	165700	470199150	24200	24200	24200	24200	0
297	20240705	165600	470199150	24200	24200	24200	24200	0
298	20240705	165500	470199150	24200	24200	24200	24200	0
299	20240705	165400	470199150	24200	24200	24200	24200	0
300	20240705	165300	470199150	24200	24200	24200	24200	0
301	20240705	165200	470199150	24200	24200	24200	24200	0
302	20240705	165100	470199150	24200	24200	24200	24200	1073
303	20240705	165000	470199150	24200	24200	24200	24200	0
304	20240705	164900	470199150	24200	24200	24200	24200	0
305	20240705	164800	470199150	24200	24200	24200	24200	0
306	20240705	164700	470199150	24200	24200	24200	24200	0
307	20240705	164600	470199150	24200	24200	24200	24200	0
308	20240705	164500	470199150	24200	24200	24200	24200	0
309	20240705	164400	470199150	24200	24200	24200	24200	0
310	20240705	164300	470199150	24200	24200	24200	24200	0
311	20240705	164200	470199150	24200	24200	24200	24200	0
312	20240705	164100	470199150	24200	24200	24200	24200	0
313	20240705	164000	470199150	24200	24200	24200	24200	0
314	20240705	163900	470199150	24200	24200	24200	24200	0
315	20240705	163800	470199150	24200	24200	24200	24200	0
316	20240705	163700	470199150	24200	24200	24200	24200	0
317	20240705	163600	470199150	24200	24200	24200	24200	0
318	20240705	163500	470199150	24200	24200	24200	24200	0
319	20240705	163400	470199150	24200	24200	24200	24200	0
320	20240705	163300	470199150	24200	24200	24200	24200	0
321	20240705	163200	470199150	24200	24200	24200	24200	0
322	20240705	163100	470199150	24200	24200	24200	24200	0
323	20240705	163000	470199150	24200	24200	24200	24200	0
324	20240705	162900	470199150	24200	24200	24200	24200	0
325	20240705	162800	470199150	24200	24200	24200	24200	0
326	20240705	162700	470199150	24200	24200	24200	24200	0
327	20240705	162600	470199150	24200	24200	24200	24200	0
328	20240705	162500	470199150	24200	24200	24200	24200	0
329	20240705	162400	470199150	24200	24200	24200	24200	0
330	20240705	162300	470199150	24200	24200	24200	24200	0
331	20240705	162200	470199150	24200	24200	24200	24200	0
332	20240705	162100	470199150	24200	24200	24200	24200	1073
333	20240705	162000	470199150	24200	24200	24200	24200	0
334	20240705	161900	470199150	24200	24200	24200	24200	0
335	20240705	161800	470199150	24200	24200	24200	24200	0
336	20240705	161700	470199150	24200	24200	24200	24200	0
337	20240705	161600	470199150	24200	24200	24200	24200	0
338	20240705	161500	470199150	24200	24200	24200	24200	0
339	20240705	161400	470199150	24200	24200	24200	24200	0
340	20240705	161300	470199150	24200	24200	24200	24200	0
341	20240705	161200	470199150	24200	24200	24200	24200	0
342	20240705	161100	470199150	24200	24200	24200	24200	0
343	20240705	161000	470199150	24200	24200	24200	24200	0
344	20240705	160900	470199150	24200	24200	24200	24200	0
345	20240705	160800	470199150	24200	24200	24200	24200	0
346	20240705	160700	470199150	24200	24200	24200	24200	0
347	20240705	160600	470199150	24200	24200	24200	24200	0
348	20240705	160500	470199150	24200	24200	24200	24200	0
349	20240705	160400	470199150	24200	24200	24200	24200	0
350	20240705	160300	470199150	24200	24200	24200	24200	0
351	20240705	160200	470199150	24200	24200	24200	24200	0
352	20240705	160100	470199150	24200	24200	24200	24200	0
353	20240705	160000	470199150	24200	24200	24200	24200	0
354	20240705	155900	470199150	24200	24200	24200	24200	0
355	20240705	155800	470199150	24200	24200	24200	24200	0
356	20240705	155700	470199150	24200	24200	24200	24200	0
357	20240705	155600	470199150	24200	24200	24200	24200	0
358	20240705	155500	470199150	24200	24200	24200	24200	0
359	20240705	155400	470199150	24200	24200	24200	24200	0
360	20240705	155300	470199150	24200	24200	24200	24200	0
361	20240705	155200	470199150	24200	24200	24200	24200	0
362	20240705	155100	470199150	24200	24200	24200	24200	1073
363	20240705	155000	470199150	24200	24200	24200	24200	0
364	20240705	154900	470199150	24200	24200	24200	24200	0
365	20240705	154800	470199150	24200	24200	24200	24200	0
366	20240705	154700	470199150	24200	24200	24200	24200	0
367	20240705	154600	470199150	24200	24200	24200	24200	0
368	20240705	154500	470199150	24200	24200	24200	24200	0
369	20240705	154400	470199150	24200	24200	24200	24200	0
370	20240705	154300	470199150	24200	24200	24200	24200	0
371	20240705	154200	470199150	24200	24200	24200	24200	0
372	20240705	154100	470199150	24200	24200	24200	24200	0
373	20240705	154000	470199150	24200	24200	24200	24200	0
374	20240705	153900	470199150	24200	24200	24200	24200	0
375	20240705	153800	470199150	24200	24200	24200	24200	0
376	20240705	153700	470199150	24200	24200	24200	24200	0
377	20240705	153600	470199150	24200	24200	24200	24200	0
378	20240705	153500	470199150	24200	24200	24200	24200	0
379	20240705	153400	470199150	24200	24200	24200	24200	0
380	20240705	153300	470199150	24200	24200	24200	24200	0
381	20240705	153200	470199150	24200	24200	24200	24200	0
382	20240705	153100	470199150	24200	24200	24200	24200	0
383	20240705	153000	470199150	24200	24200	24200	24200	1073
384	20240705	152900	444232550	24300	24300	24300	24300	0
385	20240705	152800	444232550	24300	24300	24300	24300	0
386	20240705	152700	444232550	24300	24300	24300	24300	0
387	20240705	152600	444232550	24300	24300	24300	24300	0
388	20240705	152500	444232550	24300	24300	24300	24300	0
389	20240705	152400	444232550	24300	24300	24300	24300	0
390	20240705	152300	444232550	24300	24300	24300	24300	0
391	20240705	152200	444232550	24300	24300	24300	24300	0
392	20240705	152100	444232550	24300	24300	24300	24300	0
393	20240705	152000	444232550	24300	24300	24300	24300	0
394	20240705	151900	444232550	24300	24250	24300	24250	18
395	20240705	151800	443795550	24300	24300	24300	24300	6
396	20240705	151700	443649750	24300	24250	24300	24250	11
397	20240705	151600	443382950	24250	24300	24300	24250	133
398	20240705	151500	440151550	24300	24250	24300	24250	94
399	20240705	151400	437871900	24300	24300	24300	24300	0
400	20240705	151300	437871900	24300	24300	24300	24300	4
401	20240705	151200	437774700	24250	24250	24250	24250	6
402	20240705	151100	437629200	24250	24250	24250	24250	50
403	20240705	151000	436416700	24250	24250	24250	24250	0
404	20240705	150900	436416700	24250	24250	24250	24250	0
405	20240705	150800	436416700	24250	24250	24250	24250	121
406	20240705	150700	433482450	24250	24250	24250	24250	20
407	20240705	150600	432997450	24250	24250	24250	24250	7
408	20240705	150500	432827700	24300	24250	24300	24250	208
409	20240705	150400	427782750	24300	24300	24300	24300	4
410	20240705	150300	427685550	24300	24300	24300	24300	4
411	20240705	150200	427588350	24300	24200	24300	24200	755
412	20240705	150100	409304450	24250	24250	24250	24250	309
413	20240705	150000	401811200	24250	24250	24250	24250	0
414	20240705	145900	401811200	24250	24250	24250	24250	0
415	20240705	145800	401811200	24250	24250	24250	24250	0
416	20240705	145700	401811200	24250	24250	24250	24250	0
417	20240705	145600	401811200	24250	24250	24250	24250	0
418	20240705	145500	401811200	24250	24250	24250	24250	5
419	20240705	145400	401689950	24300	24300	24300	24300	0
420	20240705	145300	401689950	24300	24300	24300	24300	5
421	20240705	145200	401568450	24300	24300	24300	24300	100
422	20240705	145100	399138450	24300	24300	24300	24300	10
423	20240705	145000	398895450	24300	24300	24300	24300	1
424	20240705	144900	398871150	24250	24250	24250	24250	50
425	20240705	144800	397658650	24300	24300	24300	24300	1
426	20240705	144700	397634350	24300	24300	24300	24300	1
427	20240705	144600	397610050	24350	24300	24350	24200	2551
428	20240705	144500	335789850	24300	24350	24350	24300	102
429	20240705	144400	333311150	24350	24350	24350	24350	0
430	20240705	144300	333311150	24350	24350	24350	24350	0
431	20240705	144200	333311150	24350	24350	24350	24350	2
432	20240705	144100	333262450	24350	24350	24350	24350	24
433	20240705	144000	332678050	24350	24350	24350	24350	1
434	20240705	143900	332653700	24400	24400	24400	24400	1
435	20240705	143800	332629300	24300	24300	24300	24300	0
436	20240705	143700	332629300	24300	24350	24350	24300	1201
437	20240705	143600	303424000	24350	24350	24350	24350	10
438	20240705	143500	303180500	24400	24400	24400	24400	0
439	20240705	143400	303180500	24400	24400	24400	24400	0
440	20240705	143300	303180500	24400	24400	24400	24400	0
441	20240705	143200	303180500	24400	24400	24400	24400	1
442	20240705	143100	303156100	24400	24400	24400	24400	1
443	20240705	143000	303131700	24400	24400	24400	24400	0
444	20240705	142900	303131700	24400	24400	24400	24400	0
445	20240705	142800	303131700	24400	24400	24400	24400	150
446	20240705	142700	299471700	24400	24400	24400	24400	0
447	20240705	142600	299471700	24400	24400	24400	24400	0
448	20240705	142500	299471700	24400	24400	24400	24400	0
449	20240705	142400	299471700	24400	24400	24400	24400	0
450	20240705	142300	299471700	24400	24400	24400	24400	0
451	20240705	142200	299471700	24400	24400	24400	24400	0
452	20240705	142100	299471700	24400	24400	24400	24400	0
453	20240705	142000	299471700	24400	24400	24400	24400	0
454	20240705	141900	299471700	24400	24400	24400	24400	5
455	20240705	141800	299349700	24350	24350	24350	24350	36
456	20240705	141700	298473100	24400	24400	24400	24400	0
457	20240705	141600	298473100	24400	24400	24400	24400	0
458	20240705	141500	298473100	24400	24400	24400	24400	1
459	20240705	141400	298448700	24400	24400	24400	24400	0
460	20240705	141300	298448700	24400	24400	24400	24400	0
461	20240705	141200	298448700	24400	24400	24400	24400	0
462	20240705	141100	298448700	24400	24400	24400	24400	22
463	20240705	141000	297911900	24400	24400	24400	24400	1
464	20240705	140900	297887500	24400	24400	24400	24400	0
465	20240705	140800	297887500	24400	24400	24400	24400	50
466	20240705	140700	296667500	24400	24400	24400	24400	3
467	20240705	140600	296594300	24350	24350	24350	24350	100
468	20240705	140500	294159300	24400	24400	24400	24400	0
469	20240705	140400	294159300	24400	24400	24400	24400	0
470	20240705	140300	294159300	24400	24350	24400	24350	415
471	20240705	140200	284037400	24350	24350	24350	24350	0
472	20240705	140100	284037400	24350	24350	24350	24350	0
473	20240705	140000	284037400	24350	24350	24350	24350	0
474	20240705	135900	284037400	24350	24350	24350	24350	0
475	20240705	135800	284037400	24350	24350	24350	24350	1
476	20240705	135700	284013050	24350	24350	24350	24350	10
477	20240705	135600	283769550	24350	24350	24350	24350	0
478	20240705	135500	283769550	24350	24350	24350	24350	1
479	20240705	135400	283745200	24300	24300	24300	24300	85
480	20240705	135300	281679700	24400	24400	24400	24400	0
481	20240705	135200	281679700	24400	24400	24400	24400	3
482	20240705	135100	281606500	24400	24400	24400	24400	8
483	20240705	135000	281411300	24400	24400	24400	24400	10
484	20240705	134900	281167300	24400	24400	24400	24400	0
485	20240705	134800	281167300	24400	24400	24400	24400	0
486	20240705	134700	281167300	24400	24400	24400	24400	48
487	20240705	134600	279996100	24400	24350	24400	24350	9
488	20240705	134500	279776600	24400	24400	24400	24400	0
489	20240705	134400	279776600	24400	24400	24400	24400	0
490	20240705	134300	279776600	24400	24400	24400	24400	0
491	20240705	134200	279776600	24400	24400	24400	24400	0
492	20240705	134100	279776600	24400	24400	24400	24400	0
493	20240705	134000	279776600	24400	24400	24400	24400	0
494	20240705	133900	279776600	24400	24400	24400	24400	0
495	20240705	133800	279776600	24400	24400	24400	24400	0
496	20240705	133700	279776600	24400	24400	24400	24400	0
497	20240705	133600	279776600	24400	24400	24400	24400	0
498	20240705	133500	279776600	24400	24400	24400	24400	0
499	20240705	133400	279776600	24400	24400	24400	24400	0
500	20240705	133300	279776600	24400	24400	24400	24400	0
501	20240705	133200	279776600	24400	24400	24400	24400	0
502	20240705	133100	279776600	24400	24400	24400	24400	1
503	20240705	133000	279752200	24400	24400	24400	24400	0
504	20240705	132900	279752200	24400	24400	24400	24400	0
505	20240705	132800	279752200	24400	24400	24400	24400	2
506	20240705	132700	279703400	24350	24350	24350	24350	0
507	20240705	132600	279703400	24350	24350	24350	24350	32
508	20240705	132500	278924200	24350	24350	24350	24350	0
509	20240705	132400	278924200	24350	24350	24350	24350	45
510	20240705	132300	277828450	24350	24350	24350	24350	2
511	20240705	132200	277779750	24300	24300	24300	24300	1016
512	20240705	132100	253090950	24300	24300	24300	24300	37
513	20240705	132000	252191850	24300	24300	24300	24300	0
514	20240705	131900	252191850	24300	24300	24300	24300	0
515	20240705	131800	252191850	24300	24300	24300	24300	0
516	20240705	131700	252191850	24300	24300	24300	24300	560
517	20240705	131600	238583850	24350	24350	24350	24350	1
518	20240705	131500	238559500	24350	24350	24350	24350	2
519	20240705	131400	238510800	24400	24400	24400	24400	0
520	20240705	131300	238510800	24400	24400	24400	24400	1
521	20240705	131200	238486400	24250	24250	24250	24250	1
522	20240705	131100	238462150	24250	24250	24250	24250	1
523	20240705	131000	238437900	24400	24400	24400	24400	0
524	20240705	130900	238437900	24400	24400	24400	24400	0
525	20240705	130800	238437900	24400	24400	24400	24400	0
526	20240705	130700	238437900	24400	24400	24400	24400	0
527	20240705	130600	238437900	24400	24300	24400	24250	1041
528	20240705	130500	213150800	24300	24350	24350	24300	210
529	20240705	130400	208047300	24350	24350	24350	24350	6
530	20240705	130300	207901200	24400	24400	24400	24400	10
531	20240705	130200	207657200	24400	24400	24400	24400	20
532	20240705	130100	207169200	24400	24400	24400	24400	1
533	20240705	130000	207144800	24450	24450	24450	24450	0
534	20240705	125900	207144800	24450	24450	24450	24450	0
535	20240705	125800	207144800	24450	24400	24450	24400	91
536	20240705	125700	204924350	24400	24400	24400	24400	1
537	20240705	125600	204899950	24300	24300	24300	24300	0
538	20240705	125500	204899950	24300	24300	24300	24300	45
539	20240705	125400	203806450	24350	24350	24350	24350	140
540	20240705	125300	200397450	24350	24350	24350	24350	0
541	20240705	125200	200397450	24350	24350	24350	24350	26
542	20240705	125100	199764350	24350	24350	24350	24350	18
543	20240705	125000	199326050	24350	24350	24350	24350	26
544	20240705	124900	198692950	24300	24300	24300	24300	0
545	20240705	124800	198692950	24300	24300	24300	24300	0
546	20240705	124700	198692950	24300	24300	24300	24300	0
547	20240705	124600	198692950	24300	24300	24300	24300	0
548	20240705	124500	198692950	24300	24300	24300	24300	0
549	20240705	124400	198692950	24300	24350	24350	24300	20
550	20240705	124300	198206000	24350	24350	24350	24350	0
551	20240705	124200	198206000	24350	24350	24350	24350	1
552	20240705	124100	198181650	24300	24300	24300	24300	0
553	20240705	124000	198181650	24300	24300	24300	24300	0
554	20240705	123900	198181650	24300	24400	24400	24300	5
555	20240705	123800	198059800	24450	24450	24450	24450	0
556	20240705	123700	198059800	24450	24450	24450	24450	1
557	20240705	123600	198035350	24300	24300	24300	24300	0
558	20240705	123500	198035350	24300	24300	24300	24300	1
559	20240705	123400	198011050	24450	24400	24450	24300	79
560	20240705	123300	196082300	24400	24400	24400	24400	21
561	20240705	123200	195569900	24400	24400	24450	24400	32
562	20240705	123100	194789050	24400	24400	24400	24400	0
563	20240705	123000	194789050	24400	24400	24400	24400	20
564	20240705	122900	194301050	24400	24400	24400	24400	10
565	20240705	122800	194057050	24400	24400	24400	24400	0
566	20240705	122700	194057050	24400	24400	24400	24400	0
567	20240705	122600	194057050	24400	24400	24400	24400	0
568	20240705	122500	194057050	24400	24400	24400	24400	269
569	20240705	122400	187493450	24400	24400	24400	24400	0
570	20240705	122300	187493450	24400	24400	24400	24400	3
571	20240705	122200	187420250	24400	24400	24400	24400	0
572	20240705	122100	187420250	24400	24400	24400	24400	3
573	20240705	122000	187347050	24400	24400	24400	24400	0
574	20240705	121900	187347050	24400	24400	24400	24400	0
575	20240705	121800	187347050	24400	24400	24400	24400	0
576	20240705	121700	187347050	24400	24400	24400	24400	0
577	20240705	121600	187347050	24400	24400	24400	24400	0
578	20240705	121500	187347050	24400	24400	24400	24400	20
579	20240705	121400	186859050	24350	24350	24350	24350	29
580	20240705	121300	186152900	24200	24200	24200	24200	51
581	20240705	121200	184918700	24200	24200	24200	24200	9
582	20240705	121100	184700900	24200	24250	24250	24200	177
583	20240705	121000	180408750	24250	24300	24300	24250	22
584	20240705	120900	179874250	24350	24350	24350	24350	20
585	20240705	120800	179387250	24250	24300	24300	24250	14
586	20240705	120700	179047200	24300	24300	24300	24300	13
587	20240705	120600	178731300	24250	24250	24250	24250	0
588	20240705	120500	178731300	24250	24250	24250	24250	0
589	20240705	120400	178731300	24250	24250	24250	24250	0
590	20240705	120300	178731300	24250	24250	24250	24250	0
591	20240705	120200	178731300	24250	24250	24250	24250	450
592	20240705	120100	167818800	24300	24300	24300	24250	205
593	20240705	120000	162837950	24300	24300	24300	24300	0
594	20240705	115900	162837950	24300	24300	24300	24300	0
595	20240705	115800	162837950	24300	24300	24300	24300	22
596	20240705	115700	162303350	24350	24350	24350	24350	0
597	20240705	115600	162303350	24350	24350	24350	24350	3
598	20240705	115500	162230300	24350	24350	24350	24350	0
599	20240705	115400	162230300	24350	24350	24350	24350	0
600	20240705	115300	162230300	24350	24350	24350	24350	0
601	20240705	115200	162230300	24350	24350	24350	24350	5
602	20240705	115100	162108550	24400	24400	24400	24400	0
603	20240705	115000	162108550	24400	24400	24400	24400	0
604	20240705	114900	162108550	24400	24400	24400	24400	0
605	20240705	114800	162108550	24400	24400	24400	24400	0
606	20240705	114700	162108550	24400	24400	24400	24400	0
607	20240705	114600	162108550	24400	24400	24400	24400	5
608	20240705	114500	161986550	24400	24400	24400	24400	0
609	20240705	114400	161986550	24400	24400	24400	24400	0
610	20240705	114300	161986550	24400	24400	24400	24400	2
611	20240705	114200	161937750	24400	24400	24400	24400	8
612	20240705	114100	161742550	24400	24400	24400	24400	0
613	20240705	114000	161742550	24400	24400	24400	24400	0
614	20240705	113900	161742550	24400	24400	24400	24400	0
615	20240705	113800	161742550	24400	24400	24400	24400	1
616	20240705	113700	161718150	24400	24400	24400	24400	1
617	20240705	113600	161693750	24300	24300	24300	24300	0
618	20240705	113500	161693750	24300	24300	24300	24300	0
619	20240705	113400	161693750	24300	24300	24300	24300	0
620	20240705	113300	161693750	24300	24300	24300	24300	0
621	20240705	113200	161693750	24300	24300	24300	24300	1
622	20240705	113100	161669450	24300	24300	24300	24300	0
623	20240705	113000	161669450	24300	24300	24300	24300	0
624	20240705	112900	161669450	24300	24350	24350	24300	548
625	20240705	112800	148347350	24350	24350	24350	24350	16
626	20240705	112700	147957750	24350	24350	24350	24350	5
627	20240705	112600	147836000	24400	24400	24400	24400	0
628	20240705	112500	147836000	24400	24400	24400	24400	1
629	20240705	112400	147811600	24400	24350	24400	24350	12
630	20240705	112300	147519350	24350	24350	24350	24350	10
631	20240705	112200	147275850	24350	24350	24350	24350	45
632	20240705	112100	146180100	24400	24400	24400	24400	0
633	20240705	112000	146180100	24400	24400	24400	24400	9
634	20240705	111900	145960500	24400	24400	24400	24400	0
635	20240705	111800	145960500	24400	24400	24400	24400	5
636	20240705	111700	145838500	24400	24400	24400	24400	0
637	20240705	111600	145838500	24400	24400	24400	24400	0
638	20240705	111500	145838500	24400	24350	24400	24350	82
639	20240705	111400	143841450	24350	24350	24350	24350	0
640	20240705	111300	143841450	24350	24350	24350	24350	0
641	20240705	111200	143841450	24350	24350	24350	24350	2
642	20240705	111100	143792750	24350	24350	24350	24350	50
643	20240705	111000	142575250	24350	24350	24350	24350	5
644	20240705	110900	142453500	24350	24350	24350	24350	80
645	20240705	110800	140505500	24350	24350	24350	24350	2
646	20240705	110700	140456800	24400	24400	24400	24400	1
647	20240705	110600	140432400	24400	24400	24400	24400	14
648	20240705	110500	140090800	24400	24400	24400	24400	159
649	20240705	110400	136211200	24400	24400	24400	24400	0
650	20240705	110300	136211200	24400	24400	24400	24400	1
651	20240705	110200	136186800	24400	24400	24400	24400	1
652	20240705	110100	136162400	24400	24400	24400	24400	10
653	20240705	110000	135918400	24400	24400	24400	24400	0
654	20240705	105900	135918400	24400	24400	24400	24400	44
655	20240705	105800	134844800	24400	24400	24400	24400	0
656	20240705	105700	134844800	24400	24400	24400	24400	0
657	20240705	105600	134844800	24400	24450	24450	24400	100
658	20240705	105500	132401800	24450	24450	24450	24450	0
659	20240705	105400	132401800	24450	24450	24450	24450	0
660	20240705	105300	132401800	24450	24400	24450	24400	8
661	20240705	105200	132206550	24400	24400	24400	24400	44
662	20240705	105100	131132950	24400	24400	24400	24400	0
663	20240705	105000	131132950	24400	24400	24400	24400	20
664	20240705	104900	130644950	24450	24450	24450	24450	31
665	20240705	104800	129887000	24450	24400	24450	24400	23
666	20240705	104700	129325650	24450	24450	24450	24450	16
667	20240705	104600	128934450	24450	24450	24450	24450	0
668	20240705	104500	128934450	24450	24450	24450	24450	0
669	20240705	104400	128934450	24450	24450	24450	24450	2
670	20240705	104300	128885550	24450	24450	24450	24450	5
671	20240705	104200	128763300	24450	24450	24450	24450	0
672	20240705	104100	128763300	24450	24450	24450	24450	2
673	20240705	104000	128714400	24400	24450	24450	24400	58
674	20240705	103900	127298150	24400	24400	24400	24400	1
675	20240705	103800	127273750	24400	24400	24400	24400	1
676	20240705	103700	127249350	24450	24450	24450	24450	0
677	20240705	103600	127249350	24450	24450	24450	24450	1
678	20240705	103500	127224900	24450	24400	24450	24400	13
679	20240705	103400	126907550	24400	24400	24400	24400	10
680	20240705	103300	126663550	24400	24400	24400	24400	0
681	20240705	103200	126663550	24400	24400	24400	24400	62
682	20240705	103100	125150750	24400	24400	24400	24400	139
683	20240705	103000	121759150	24400	24400	24400	24400	1
684	20240705	102900	121734750	24400	24400	24400	24400	0
685	20240705	102800	121734750	24400	24400	24400	24400	60
686	20240705	102700	120270750	24400	24400	24400	24400	508
687	20240705	102600	107875550	24400	24450	24450	24400	17
688	20240705	102500	107459950	24450	24450	24450	24450	2
689	20240705	102400	107411050	24450	24450	24450	24450	9
690	20240705	102300	107191000	24450	24450	24450	24450	377
691	20240705	102200	97973350	24450	24450	24450	24450	22
692	20240705	102100	97435450	24450	24500	24500	24450	19
693	20240705	102000	96970700	24450	24450	24450	24450	0
694	20240705	101900	96970700	24450	24450	24450	24450	0
695	20240705	101800	96970700	24450	24450	24450	24450	0
696	20240705	101700	96970700	24450	24450	24450	24450	67
697	20240705	101600	95332550	24500	24500	24500	24500	1
698	20240705	101500	95308050	24500	24500	24500	24500	10
699	20240705	101400	95063050	24500	24500	24500	24500	0
700	20240705	101300	95063050	24500	24500	24500	24500	120
701	20240705	101200	92123050	24500	24450	24500	24450	2
702	20240705	101100	92074100	24450	24450	24450	24450	0
703	20240705	101000	92074100	24450	24450	24450	24450	0
704	20240705	100900	92074100	24450	24450	24450	24450	0
705	20240705	100800	92074100	24450	24450	24450	24450	100
706	20240705	100700	89629100	24500	24500	24500	24500	0
707	20240705	100600	89629100	24500	24500	24500	24500	10
708	20240705	100500	89384100	24500	24500	24500	24500	0
709	20240705	100400	89384100	24500	24500	24500	24450	23
710	20240705	100300	88821450	24500	24500	24500	24500	2
711	20240705	100200	88772450	24500	24500	24500	24500	1
712	20240705	100100	88747950	24500	24500	24500	24500	0
713	20240705	100000	88747950	24500	24500	24500	24500	0
714	20240705	095900	88747950	24500	24500	24500	24500	0
715	20240705	095800	88747950	24500	24500	24500	24500	257
716	20240705	095700	82451450	24500	24450	24500	24450	6
717	20240705	095600	82304700	24450	24450	24450	24450	0
718	20240705	095500	82304700	24450	24450	24450	24450	29
719	20240705	095400	81595650	24450	24450	24450	24450	281
720	20240705	095300	74725200	24450	24450	24450	24450	486
721	20240705	095200	62842500	24450	24450	24450	24450	13
722	20240705	095100	62524650	24450	24450	24450	24450	1
723	20240705	095000	62500200	24400	24400	24400	24400	50
724	20240705	094900	61280200	24450	24500	24500	24450	7
725	20240705	094800	61108800	24500	24500	24500	24500	0
726	20240705	094700	61108800	24500	24500	24500	24500	11
727	20240705	094600	60839300	24500	24500	24500	24500	1
728	20240705	094500	60814800	24450	24500	24500	24450	64
729	20240705	094400	59249950	24450	24450	24450	24450	49
730	20240705	094300	58051900	24450	24400	24450	24400	119
731	20240705	094200	55148250	24400	24400	24400	24400	5
732	20240705	094100	55026250	24450	24450	24450	24450	1
733	20240705	094000	55001800	24400	24400	24400	24400	0
734	20240705	093900	55001800	24400	24400	24400	24400	15
735	20240705	093800	54635800	24400	24400	24400	24400	6
736	20240705	093700	54489400	24500	24500	24500	24500	3
737	20240705	093600	54415900	24350	24400	24400	24350	45
738	20240705	093500	53319600	24350	24350	24350	24350	0
739	20240705	093400	53319600	24350	24400	24400	24350	26
740	20240705	093300	52686000	24350	24350	24350	24350	0
741	20240705	093200	52686000	24350	24500	24500	24350	131
742	20240705	093100	49495150	24500	24500	24500	24500	7
743	20240705	093000	49323650	24400	24450	24450	24400	63
744	20240705	092900	47786350	24500	24500	24500	24500	0
745	20240705	092800	47786350	24500	24500	24500	24500	0
746	20240705	092700	47786350	24500	24500	24500	24500	0
747	20240705	092600	47786350	24500	24500	24500	24500	0
748	20240705	092500	47786350	24500	24500	24500	24500	0
749	20240705	092400	47786350	24500	24500	24500	24500	38
750	20240705	092300	46855350	24550	24550	24550	24550	2
751	20240705	092200	46806250	24550	24500	24550	24500	44
752	20240705	092100	45728200	24500	24500	24500	24500	0
753	20240705	092000	45728200	24500	24500	24500	24500	0
754	20240705	091900	45728200	24500	24500	24500	24500	0
755	20240705	091800	45728200	24500	24500	24500	24500	2
756	20240705	091700	45679200	24350	24500	24500	24350	448
757	20240705	091600	34769900	24500	24500	24500	24500	0
758	20240705	091500	34769900	24500	24500	24500	24500	2
759	20240705	091400	34720900	24500	24450	24500	24400	53
760	20240705	091300	33422550	24350	24350	24350	24350	621
761	20240705	091200	18301200	24350	24400	24400	24350	146
762	20240705	091100	14741400	24400	24400	24400	24400	1
763	20240705	091000	14717000	24350	24350	24350	24350	0
764	20240705	090900	14717000	24350	24350	24350	24350	4
765	20240705	090800	14619600	24350	24350	24350	24350	0
766	20240705	090700	14619600	24350	24400	24400	24350	54
767	20240705	090600	13302100	24450	24450	24450	24450	0
768	20240705	090500	13302100	24450	24450	24450	24450	33
769	20240705	090400	12495250	24450	24600	24600	24450	3
770	20240705	090300	12421750	24600	24600	24600	24600	1
771	20240705	090200	12397150	24650	24650	24650	24650	0
772	20240705	090100	12397150	24650	24600	24650	24600	11
773	20240705	090000	12126300	24350	24350	24350	24350	498