KissMeData/445680/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	215000	6407526750	43800	43800	43800	43800	2656
3	20240705	214900	6407526750	43800	43800	43800	43800	0
4	20240705	214800	6407526750	43800	43800	43800	43800	0
5	20240705	214700	6407526750	43800	43800	43800	43800	0
6	20240705	214600	6407526750	43800	43800	43800	43800	0
7	20240705	214500	6407526750	43800	43800	43800	43800	0
8	20240705	214400	6407526750	43800	43800	43800	43800	0
9	20240705	214300	6407526750	43800	43800	43800	43800	0
10	20240705	214200	6407526750	43800	43800	43800	43800	0
11	20240705	214100	6407526750	43800	43800	43800	43800	0
12	20240705	214000	6407526750	43800	43800	43800	43800	0
13	20240705	213900	6407526750	43800	43800	43800	43800	0
14	20240705	213800	6407526750	43800	43800	43800	43800	0
15	20240705	213700	6407526750	43800	43800	43800	43800	0
16	20240705	213600	6407526750	43800	43800	43800	43800	0
17	20240705	213500	6407526750	43800	43800	43800	43800	0
18	20240705	213400	6407526750	43800	43800	43800	43800	0
19	20240705	213300	6407526750	43800	43800	43800	43800	0
20	20240705	213200	6407526750	43800	43800	43800	43800	0
21	20240705	213100	6407526750	43800	43800	43800	43800	0
22	20240705	213000	6407526750	43800	43800	43800	43800	0
23	20240705	212900	6407526750	43800	43800	43800	43800	0
24	20240705	212800	6407526750	43800	43800	43800	43800	0
25	20240705	212700	6407526750	43800	43800	43800	43800	0
26	20240705	212600	6407526750	43800	43800	43800	43800	0
27	20240705	212500	6407526750	43800	43800	43800	43800	0
28	20240705	212400	6407526750	43800	43800	43800	43800	0
29	20240705	212300	6407526750	43800	43800	43800	43800	0
30	20240705	212200	6407526750	43800	43800	43800	43800	0
31	20240705	212100	6407526750	43800	43800	43800	43800	0
32	20240705	212000	6407526750	43800	43800	43800	43800	2656
33	20240705	211900	6407526750	43800	43800	43800	43800	0
34	20240705	211800	6407526750	43800	43800	43800	43800	0
35	20240705	211700	6407526750	43800	43800	43800	43800	0
36	20240705	211600	6407526750	43800	43800	43800	43800	0
37	20240705	211500	6407526750	43800	43800	43800	43800	0
38	20240705	211400	6407526750	43800	43800	43800	43800	0
39	20240705	211300	6407526750	43800	43800	43800	43800	0
40	20240705	211200	6407526750	43800	43800	43800	43800	0
41	20240705	211100	6407526750	43800	43800	43800	43800	0
42	20240705	211000	6407526750	43800	43800	43800	43800	0
43	20240705	210900	6407526750	43800	43800	43800	43800	0
44	20240705	210800	6407526750	43800	43800	43800	43800	0
45	20240705	210700	6407526750	43800	43800	43800	43800	0
46	20240705	210600	6407526750	43800	43800	43800	43800	0
47	20240705	210500	6407526750	43800	43800	43800	43800	0
48	20240705	210400	6407526750	43800	43800	43800	43800	0
49	20240705	210300	6407526750	43800	43800	43800	43800	0
50	20240705	210200	6407526750	43800	43800	43800	43800	0
51	20240705	210100	6407526750	43800	43800	43800	43800	0
52	20240705	210000	6407526750	43800	43800	43800	43800	0
53	20240705	205900	6407526750	43800	43800	43800	43800	0
54	20240705	205800	6407526750	43800	43800	43800	43800	0
55	20240705	205700	6407526750	43800	43800	43800	43800	0
56	20240705	205600	6407526750	43800	43800	43800	43800	0
57	20240705	205500	6407526750	43800	43800	43800	43800	0
58	20240705	205400	6407526750	43800	43800	43800	43800	0
59	20240705	205300	6407526750	43800	43800	43800	43800	0
60	20240705	205200	6407526750	43800	43800	43800	43800	0
61	20240705	205100	6407526750	43800	43800	43800	43800	0
62	20240705	205000	6407526750	43800	43800	43800	43800	2656
63	20240705	204900	6407526750	43800	43800	43800	43800	0
64	20240705	204800	6407526750	43800	43800	43800	43800	0
65	20240705	204700	6407526750	43800	43800	43800	43800	0
66	20240705	204600	6407526750	43800	43800	43800	43800	0
67	20240705	204500	6407526750	43800	43800	43800	43800	0
68	20240705	204400	6407526750	43800	43800	43800	43800	0
69	20240705	204300	6407526750	43800	43800	43800	43800	0
70	20240705	204200	6407526750	43800	43800	43800	43800	0
71	20240705	204100	6407526750	43800	43800	43800	43800	0
72	20240705	204000	6407526750	43800	43800	43800	43800	0
73	20240705	203900	6407526750	43800	43800	43800	43800	0
74	20240705	203800	6407526750	43800	43800	43800	43800	0
75	20240705	203700	6407526750	43800	43800	43800	43800	0
76	20240705	203600	6407526750	43800	43800	43800	43800	0
77	20240705	203500	6407526750	43800	43800	43800	43800	0
78	20240705	203400	6407526750	43800	43800	43800	43800	0
79	20240705	203300	6407526750	43800	43800	43800	43800	0
80	20240705	203200	6407526750	43800	43800	43800	43800	0
81	20240705	203100	6407526750	43800	43800	43800	43800	0
82	20240705	203000	6407526750	43800	43800	43800	43800	0
83	20240705	202900	6407526750	43800	43800	43800	43800	0
84	20240705	202800	6407526750	43800	43800	43800	43800	0
85	20240705	202700	6407526750	43800	43800	43800	43800	0
86	20240705	202600	6407526750	43800	43800	43800	43800	0
87	20240705	202500	6407526750	43800	43800	43800	43800	0
88	20240705	202400	6407526750	43800	43800	43800	43800	0
89	20240705	202300	6407526750	43800	43800	43800	43800	0
90	20240705	202200	6407526750	43800	43800	43800	43800	0
91	20240705	202100	6407526750	43800	43800	43800	43800	0
92	20240705	202000	6407526750	43800	43800	43800	43800	2656
93	20240705	201900	6407526750	43800	43800	43800	43800	0
94	20240705	201800	6407526750	43800	43800	43800	43800	0
95	20240705	201700	6407526750	43800	43800	43800	43800	0
96	20240705	201600	6407526750	43800	43800	43800	43800	0
97	20240705	201500	6407526750	43800	43800	43800	43800	0
98	20240705	201400	6407526750	43800	43800	43800	43800	0
99	20240705	201300	6407526750	43800	43800	43800	43800	0
100	20240705	201200	6407526750	43800	43800	43800	43800	0
101	20240705	201100	6407526750	43800	43800	43800	43800	0
102	20240705	201000	6407526750	43800	43800	43800	43800	0
103	20240705	200900	6407526750	43800	43800	43800	43800	0
104	20240705	200800	6407526750	43800	43800	43800	43800	0
105	20240705	200700	6407526750	43800	43800	43800	43800	0
106	20240705	200600	6407526750	43800	43800	43800	43800	0
107	20240705	200500	6407526750	43800	43800	43800	43800	0
108	20240705	200400	6407526750	43800	43800	43800	43800	0
109	20240705	200300	6407526750	43800	43800	43800	43800	0
110	20240705	200200	6407526750	43800	43800	43800	43800	0
111	20240705	200100	6407526750	43800	43800	43800	43800	0
112	20240705	200000	6407526750	43800	43800	43800	43800	0
113	20240705	195900	6407526750	43800	43800	43800	43800	0
114	20240705	195800	6407526750	43800	43800	43800	43800	0
115	20240705	195700	6407526750	43800	43800	43800	43800	0
116	20240705	195600	6407526750	43800	43800	43800	43800	0
117	20240705	195500	6407526750	43800	43800	43800	43800	0
118	20240705	195400	6407526750	43800	43800	43800	43800	0
119	20240705	195300	6407526750	43800	43800	43800	43800	0
120	20240705	195200	6407526750	43800	43800	43800	43800	0
121	20240705	195100	6407526750	43800	43800	43800	43800	0
122	20240705	195000	6407526750	43800	43800	43800	43800	2656
123	20240705	194900	6407526750	43800	43800	43800	43800	0
124	20240705	194800	6407526750	43800	43800	43800	43800	0
125	20240705	194700	6407526750	43800	43800	43800	43800	0
126	20240705	194600	6407526750	43800	43800	43800	43800	0
127	20240705	194500	6407526750	43800	43800	43800	43800	0
128	20240705	194400	6407526750	43800	43800	43800	43800	0
129	20240705	194300	6407526750	43800	43800	43800	43800	0
130	20240705	194200	6407526750	43800	43800	43800	43800	0
131	20240705	194100	6407526750	43800	43800	43800	43800	0
132	20240705	194000	6407526750	43800	43800	43800	43800	0
133	20240705	193900	6407526750	43800	43800	43800	43800	0
134	20240705	193800	6407526750	43800	43800	43800	43800	0
135	20240705	193700	6407526750	43800	43800	43800	43800	0
136	20240705	193600	6407526750	43800	43800	43800	43800	0
137	20240705	193500	6407526750	43800	43800	43800	43800	0
138	20240705	193400	6407526750	43800	43800	43800	43800	0
139	20240705	193300	6407526750	43800	43800	43800	43800	0
140	20240705	193200	6407526750	43800	43800	43800	43800	0
141	20240705	193100	6407526750	43800	43800	43800	43800	0
142	20240705	193000	6407526750	43800	43800	43800	43800	0
143	20240705	192900	6407526750	43800	43800	43800	43800	0
144	20240705	192800	6407526750	43800	43800	43800	43800	0
145	20240705	192700	6407526750	43800	43800	43800	43800	0
146	20240705	192600	6407526750	43800	43800	43800	43800	0
147	20240705	192500	6407526750	43800	43800	43800	43800	0
148	20240705	192400	6407526750	43800	43800	43800	43800	0
149	20240705	192300	6407526750	43800	43800	43800	43800	0
150	20240705	192200	6407526750	43800	43800	43800	43800	0
151	20240705	192100	6407526750	43800	43800	43800	43800	0
152	20240705	192000	6407526750	43800	43800	43800	43800	2656
153	20240705	191900	6407526750	43800	43800	43800	43800	0
154	20240705	191800	6407526750	43800	43800	43800	43800	0
155	20240705	191700	6407526750	43800	43800	43800	43800	0
156	20240705	191600	6407526750	43800	43800	43800	43800	0
157	20240705	191500	6407526750	43800	43800	43800	43800	0
158	20240705	191400	6407526750	43800	43800	43800	43800	0
159	20240705	191300	6407526750	43800	43800	43800	43800	0
160	20240705	191200	6407526750	43800	43800	43800	43800	0
161	20240705	191100	6407526750	43800	43800	43800	43800	0
162	20240705	191000	6407526750	43800	43800	43800	43800	0
163	20240705	190900	6407526750	43800	43800	43800	43800	0
164	20240705	190800	6407526750	43800	43800	43800	43800	0
165	20240705	190700	6407526750	43800	43800	43800	43800	0
166	20240705	190600	6407526750	43800	43800	43800	43800	0
167	20240705	190500	6407526750	43800	43800	43800	43800	0
168	20240705	190400	6407526750	43800	43800	43800	43800	0
169	20240705	190300	6407526750	43800	43800	43800	43800	0
170	20240705	190200	6407526750	43800	43800	43800	43800	0
171	20240705	190100	6407526750	43800	43800	43800	43800	0
172	20240705	190000	6407526750	43800	43800	43800	43800	0
173	20240705	185900	6407526750	43800	43800	43800	43800	0
174	20240705	185800	6407526750	43800	43800	43800	43800	0
175	20240705	185700	6407526750	43800	43800	43800	43800	0
176	20240705	185600	6407526750	43800	43800	43800	43800	0
177	20240705	185500	6407526750	43800	43800	43800	43800	0
178	20240705	185400	6407526750	43800	43800	43800	43800	0
179	20240705	185300	6407526750	43800	43800	43800	43800	0
180	20240705	185200	6407526750	43800	43800	43800	43800	0
181	20240705	185100	6407526750	43800	43800	43800	43800	0
182	20240705	185000	6407526750	43800	43800	43800	43800	2656
183	20240705	184900	6407526750	43800	43800	43800	43800	0
184	20240705	184800	6407526750	43800	43800	43800	43800	0
185	20240705	184700	6407526750	43800	43800	43800	43800	0
186	20240705	184600	6407526750	43800	43800	43800	43800	0
187	20240705	184500	6407526750	43800	43800	43800	43800	0
188	20240705	184400	6407526750	43800	43800	43800	43800	0
189	20240705	184300	6407526750	43800	43800	43800	43800	0
190	20240705	184200	6407526750	43800	43800	43800	43800	0
191	20240705	184100	6407526750	43800	43800	43800	43800	0
192	20240705	184000	6407526750	43800	43800	43800	43800	0
193	20240705	183900	6407526750	43800	43800	43800	43800	0
194	20240705	183800	6407526750	43800	43800	43800	43800	0
195	20240705	183700	6407526750	43800	43800	43800	43800	0
196	20240705	183600	6407526750	43800	43800	43800	43800	0
197	20240705	183500	6407526750	43800	43800	43800	43800	0
198	20240705	183400	6407526750	43800	43800	43800	43800	0
199	20240705	183300	6407526750	43800	43800	43800	43800	0
200	20240705	183200	6407526750	43800	43800	43800	43800	0
201	20240705	183100	6407526750	43800	43800	43800	43800	0
202	20240705	183000	6407526750	43800	43800	43800	43800	0
203	20240705	182900	6407526750	43800	43800	43800	43800	0
204	20240705	182800	6407526750	43800	43800	43800	43800	0
205	20240705	182700	6407526750	43800	43800	43800	43800	0
206	20240705	182600	6407526750	43800	43800	43800	43800	0
207	20240705	182500	6407526750	43800	43800	43800	43800	0
208	20240705	182400	6407526750	43800	43800	43800	43800	0
209	20240705	182300	6407526750	43800	43800	43800	43800	0
210	20240705	182200	6407526750	43800	43800	43800	43800	0
211	20240705	182100	6407526750	43800	43800	43800	43800	0
212	20240705	182000	6407526750	43800	43800	43800	43800	2656
213	20240705	181900	6407526750	43800	43800	43800	43800	0
214	20240705	181800	6407526750	43800	43800	43800	43800	0
215	20240705	181700	6407526750	43800	43800	43800	43800	0
216	20240705	181600	6407526750	43800	43800	43800	43800	0
217	20240705	181500	6407526750	43800	43800	43800	43800	0
218	20240705	181400	6407526750	43800	43800	43800	43800	0
219	20240705	181300	6407526750	43800	43800	43800	43800	0
220	20240705	181200	6407526750	43800	43800	43800	43800	0
221	20240705	181100	6407526750	43800	43800	43800	43800	0
222	20240705	181000	6407526750	43800	43800	43800	43800	0
223	20240705	180900	6407526750	43800	43800	43800	43800	0
224	20240705	180800	6407526750	43800	43800	43800	43800	0
225	20240705	180700	6407526750	43800	43800	43800	43800	0
226	20240705	180600	6407526750	43800	43800	43800	43800	0
227	20240705	180500	6407526750	43800	43800	43800	43800	0
228	20240705	180400	6407526750	43800	43800	43800	43800	0
229	20240705	180300	6407526750	43800	43800	43800	43800	0
230	20240705	180200	6407526750	43800	43800	43800	43800	0
231	20240705	180100	6407526750	43800	43800	43800	43800	0
232	20240705	180000	6407526750	43800	43800	43800	43800	0
233	20240705	175900	6407526750	43800	43800	43800	43800	0
234	20240705	175800	6407526750	43800	43800	43800	43800	0
235	20240705	175700	6407526750	43800	43800	43800	43800	0
236	20240705	175600	6407526750	43800	43800	43800	43800	0
237	20240705	175500	6407526750	43800	43800	43800	43800	0
238	20240705	175400	6407526750	43800	43800	43800	43800	0
239	20240705	175300	6407526750	43800	43800	43800	43800	0
240	20240705	175200	6407526750	43800	43800	43800	43800	0
241	20240705	175100	6407526750	43800	43800	43800	43800	0
242	20240705	175000	6407526750	43800	43800	43800	43800	2656
243	20240705	174900	6407526750	43800	43800	43800	43800	0
244	20240705	174800	6407526750	43800	43800	43800	43800	0
245	20240705	174700	6407526750	43800	43800	43800	43800	0
246	20240705	174600	6407526750	43800	43800	43800	43800	0
247	20240705	174500	6407526750	43800	43800	43800	43800	0
248	20240705	174400	6407526750	43800	43800	43800	43800	0
249	20240705	174300	6407526750	43800	43800	43800	43800	0
250	20240705	174200	6407526750	43800	43800	43800	43800	0
251	20240705	174100	6407526750	43800	43800	43800	43800	0
252	20240705	174000	6407526750	43800	43800	43800	43800	0
253	20240705	173900	6407526750	43800	43800	43800	43800	0
254	20240705	173800	6407526750	43800	43800	43800	43800	0
255	20240705	173700	6407526750	43800	43800	43800	43800	0
256	20240705	173600	6407526750	43800	43800	43800	43800	0
257	20240705	173500	6407526750	43800	43800	43800	43800	0
258	20240705	173400	6407526750	43800	43800	43800	43800	0
259	20240705	173300	6407526750	43800	43800	43800	43800	0
260	20240705	173200	6407526750	43800	43800	43800	43800	0
261	20240705	173100	6407526750	43800	43800	43800	43800	0
262	20240705	173000	6407526750	43800	43800	43800	43800	0
263	20240705	172900	6407526750	43800	43800	43800	43800	0
264	20240705	172800	6407526750	43800	43800	43800	43800	0
265	20240705	172700	6407526750	43800	43800	43800	43800	0
266	20240705	172600	6407526750	43800	43800	43800	43800	0
267	20240705	172500	6407526750	43800	43800	43800	43800	0
268	20240705	172400	6407526750	43800	43800	43800	43800	0
269	20240705	172300	6407526750	43800	43800	43800	43800	0
270	20240705	172200	6407526750	43800	43800	43800	43800	0
271	20240705	172100	6407526750	43800	43800	43800	43800	0
272	20240705	172000	6407526750	43800	43800	43800	43800	2656
273	20240705	171900	6407526750	43800	43800	43800	43800	0
274	20240705	171800	6407526750	43800	43800	43800	43800	0
275	20240705	171700	6407526750	43800	43800	43800	43800	0
276	20240705	171600	6407526750	43800	43800	43800	43800	0
277	20240705	171500	6407526750	43800	43800	43800	43800	0
278	20240705	171400	6407526750	43800	43800	43800	43800	0
279	20240705	171300	6407526750	43800	43800	43800	43800	0
280	20240705	171200	6407526750	43800	43800	43800	43800	0
281	20240705	171100	6407526750	43800	43800	43800	43800	0
282	20240705	171000	6407526750	43800	43800	43800	43800	0
283	20240705	170900	6407526750	43800	43800	43800	43800	0
284	20240705	170800	6407526750	43800	43800	43800	43800	0
285	20240705	170700	6407526750	43800	43800	43800	43800	0
286	20240705	170600	6407526750	43800	43800	43800	43800	0
287	20240705	170500	6407526750	43800	43800	43800	43800	0
288	20240705	170400	6407526750	43800	43800	43800	43800	0
289	20240705	170300	6407526750	43800	43800	43800	43800	0
290	20240705	170200	6407526750	43800	43800	43800	43800	0
291	20240705	170100	6407526750	43800	43800	43800	43800	0
292	20240705	170000	6407526750	43800	43800	43800	43800	0
293	20240705	165900	6407526750	43800	43800	43800	43800	0
294	20240705	165800	6407526750	43800	43800	43800	43800	0
295	20240705	165700	6407526750	43800	43800	43800	43800	0
296	20240705	165600	6407526750	43800	43800	43800	43800	0
297	20240705	165500	6407526750	43800	43800	43800	43800	0
298	20240705	165400	6407526750	43800	43800	43800	43800	0
299	20240705	165300	6407526750	43800	43800	43800	43800	0
300	20240705	165200	6407526750	43800	43800	43800	43800	0
301	20240705	165100	6407526750	43800	43800	43800	43800	0
302	20240705	165000	6407526750	43800	43800	43800	43800	2656
303	20240705	164900	6407526750	43800	43800	43800	43800	0
304	20240705	164800	6407526750	43800	43800	43800	43800	0
305	20240705	164700	6407526750	43800	43800	43800	43800	0
306	20240705	164600	6407526750	43800	43800	43800	43800	0
307	20240705	164500	6407526750	43800	43800	43800	43800	0
308	20240705	164400	6407526750	43800	43800	43800	43800	0
309	20240705	164300	6407526750	43800	43800	43800	43800	0
310	20240705	164200	6407526750	43800	43800	43800	43800	0
311	20240705	164100	6407526750	43800	43800	43800	43800	0
312	20240705	164000	6407526750	43800	43800	43800	43800	0
313	20240705	163900	6407526750	43800	43800	43800	43800	0
314	20240705	163800	6407526750	43800	43800	43800	43800	0
315	20240705	163700	6407526750	43800	43800	43800	43800	0
316	20240705	163600	6407526750	43800	43800	43800	43800	0
317	20240705	163500	6407526750	43800	43800	43800	43800	0
318	20240705	163400	6407526750	43800	43800	43800	43800	0
319	20240705	163300	6407526750	43800	43800	43800	43800	0
320	20240705	163200	6407526750	43800	43800	43800	43800	0
321	20240705	163100	6407526750	43800	43800	43800	43800	0
322	20240705	163000	6407526750	43800	43800	43800	43800	0
323	20240705	162900	6407526750	43800	43800	43800	43800	0
324	20240705	162800	6407526750	43800	43800	43800	43800	0
325	20240705	162700	6407526750	43800	43800	43800	43800	0
326	20240705	162600	6407526750	43800	43800	43800	43800	0
327	20240705	162500	6407526750	43800	43800	43800	43800	0
328	20240705	162400	6407526750	43800	43800	43800	43800	0
329	20240705	162300	6407526750	43800	43800	43800	43800	0
330	20240705	162200	6407526750	43800	43800	43800	43800	0
331	20240705	162100	6407526750	43800	43800	43800	43800	0
332	20240705	162000	6407526750	43800	43800	43800	43800	2656
333	20240705	161900	6407526750	43800	43800	43800	43800	0
334	20240705	161800	6407526750	43800	43800	43800	43800	0
335	20240705	161700	6407526750	43800	43800	43800	43800	0
336	20240705	161600	6407526750	43800	43800	43800	43800	0
337	20240705	161500	6407526750	43800	43800	43800	43800	0
338	20240705	161400	6407526750	43800	43800	43800	43800	0
339	20240705	161300	6407526750	43800	43800	43800	43800	0
340	20240705	161200	6407526750	43800	43800	43800	43800	0
341	20240705	161100	6407526750	43800	43800	43800	43800	0
342	20240705	161000	6407526750	43800	43800	43800	43800	0
343	20240705	160900	6407526750	43800	43800	43800	43800	0
344	20240705	160800	6407526750	43800	43800	43800	43800	0
345	20240705	160700	6407526750	43800	43800	43800	43800	0
346	20240705	160600	6407526750	43800	43800	43800	43800	0
347	20240705	160500	6407526750	43800	43800	43800	43800	0
348	20240705	160400	6407526750	43800	43800	43800	43800	0
349	20240705	160300	6407526750	43800	43800	43800	43800	0
350	20240705	160200	6407526750	43800	43800	43800	43800	0
351	20240705	160100	6407526750	43800	43800	43800	43800	0
352	20240705	160000	6407526750	43800	43800	43800	43800	0
353	20240705	155900	6407526750	43800	43800	43800	43800	0
354	20240705	155800	6407526750	43800	43800	43800	43800	0
355	20240705	155700	6407526750	43800	43800	43800	43800	0
356	20240705	155600	6407526750	43800	43800	43800	43800	0
357	20240705	155500	6407526750	43800	43800	43800	43800	0
358	20240705	155400	6407526750	43800	43800	43800	43800	0
359	20240705	155300	6407526750	43800	43800	43800	43800	0
360	20240705	155200	6407526750	43800	43800	43800	43800	0
361	20240705	155100	6407526750	43800	43800	43800	43800	0
362	20240705	155000	6407526750	43800	43800	43800	43800	2656
363	20240705	154900	6407526750	43800	43800	43800	43800	0
364	20240705	154800	6407526750	43800	43800	43800	43800	0
365	20240705	154700	6407526750	43800	43800	43800	43800	0
366	20240705	154600	6407526750	43800	43800	43800	43800	0
367	20240705	154500	6407526750	43800	43800	43800	43800	0
368	20240705	154400	6407526750	43800	43800	43800	43800	0
369	20240705	154300	6407526750	43800	43800	43800	43800	0
370	20240705	154200	6407526750	43800	43800	43800	43800	0
371	20240705	154100	6407526750	43800	43800	43800	43800	0
372	20240705	154000	6407526750	43800	43800	43800	43800	0
373	20240705	153900	6407526750	43800	43800	43800	43800	0
374	20240705	153800	6407526750	43800	43800	43800	43800	0
375	20240705	153700	6407526750	43800	43800	43800	43800	0
376	20240705	153600	6407526750	43800	43800	43800	43800	0
377	20240705	153500	6407526750	43800	43800	43800	43800	0
378	20240705	153400	6407526750	43800	43800	43800	43800	0
379	20240705	153300	6407526750	43800	43800	43800	43800	0
380	20240705	153200	6407526750	43800	43800	43800	43800	0
381	20240705	153100	6407526750	43800	43800	43800	43800	0
382	20240705	153000	6407526750	43800	43800	43800	43800	2656
383	20240705	152900	6291193950	43650	43650	43650	43650	0
384	20240705	152800	6291193950	43650	43650	43650	43650	0
385	20240705	152700	6291193950	43650	43650	43650	43650	0
386	20240705	152600	6291193950	43650	43650	43650	43650	0
387	20240705	152500	6291193950	43650	43650	43650	43650	0
388	20240705	152400	6291193950	43650	43650	43650	43650	0
389	20240705	152300	6291193950	43650	43650	43650	43650	0
390	20240705	152200	6291193950	43650	43650	43650	43650	0
391	20240705	152100	6291193950	43650	43650	43650	43650	0
392	20240705	152000	6291193950	43650	43650	43650	43650	0
393	20240705	151900	6291193950	43650	43550	43650	43500	771
394	20240705	151800	6257570950	43550	43500	43550	43500	906
395	20240705	151700	6218159800	43500	43500	43500	43500	10
396	20240705	151600	6217724800	43550	43450	43550	43400	311
397	20240705	151500	6204217250	43450	43450	43550	43400	57
398	20240705	151400	6201741050	43550	43500	43550	43400	24
399	20240705	151300	6200696200	43550	43550	43550	43550	8
400	20240705	151200	6200347800	43500	43550	43550	43500	112
401	20240705	151100	6195475250	43550	43550	43550	43400	16
402	20240705	151000	6194780250	43600	43350	43600	43350	26
403	20240705	150900	6193650150	43450	43400	43450	43350	777
404	20240705	150800	6159930750	43350	43400	43400	43350	113
405	20240705	150700	6155031800	43400	43400	43400	43400	7
406	20240705	150600	6154728000	43300	43300	43350	43300	305
407	20240705	150500	6141516200	43350	43350	43350	43350	113
408	20240705	150400	6136617650	43350	43400	43400	43350	32
409	20240705	150300	6135230400	43300	43350	43350	43300	205
410	20240705	150200	6126349550	43350	43350	43350	43350	143
411	20240705	150100	6120150500	43350	43400	43400	43350	57
412	20240705	150000	6117679500	43400	43550	43600	43400	788
413	20240705	145900	6083462600	43450	43450	43450	43450	0
414	20240705	145800	6083462600	43450	43450	43450	43450	15
415	20240705	145700	6082810850	43400	43350	43400	43350	202
416	20240705	145600	6074046750	43350	43350	43350	43350	23
417	20240705	145500	6073049700	43350	43350	43400	43300	196
418	20240705	145400	6064547800	43350	43350	43350	43350	2
419	20240705	145300	6064461100	43350	43350	43350	43350	15
420	20240705	145200	6063810850	43400	43400	43400	43400	0
421	20240705	145100	6063810850	43400	43400	43450	43400	208
422	20240705	145000	6054780150	43450	43400	43450	43400	120
423	20240705	144900	6049567150	43450	43600	43600	43450	49
424	20240705	144800	6047434200	43500	43650	43650	43500	499
425	20240705	144700	6025726800	43650	43650	43650	43650	1
426	20240705	144600	6025683150	43650	43450	43650	43450	6
427	20240705	144500	6025422250	43400	43400	43400	43400	5
428	20240705	144400	6025205250	43600	43600	43600	43600	3
429	20240705	144300	6025074450	43550	43550	43550	43550	404
430	20240705	144200	6007480250	43550	43400	43550	43400	9
431	20240705	144100	6007089050	43600	43500	43600	43500	403
432	20240705	144000	5989526850	43600	43300	43600	43300	103
433	20240705	143900	5985046400	43300	43250	43500	43250	156
434	20240705	143800	5978294050	43200	43150	43200	43150	250
435	20240705	143700	5967494450	43150	43150	43200	43150	96
436	20240705	143600	5963349500	43100	43100	43200	43100	205
437	20240705	143500	5954512800	43100	43400	43400	43100	4008
438	20240705	143400	5781334000	43400	43450	43450	43400	1000
439	20240705	143300	5737904100	43500	43500	43500	43500	120
440	20240705	143200	5732684100	43500	43450	43500	43450	110
441	20240705	143100	5727899350	43450	43500	43500	43450	160
442	20240705	143000	5720940650	43500	43550	43550	43500	1169
443	20240705	142900	5670087650	43600	43550	43600	43550	213
444	20240705	142800	5660807650	43550	43500	43550	43500	97
445	20240705	142700	5656583600	43500	43500	43500	43500	8
446	20240705	142600	5656235600	43500	43500	43500	43500	66
447	20240705	142500	5653364600	43500	43550	43550	43500	12
448	20240705	142400	5652842250	43500	43500	43550	43500	129
449	20240705	142300	5647230300	43500	43500	43500	43500	741
450	20240705	142200	5614996800	43500	43550	43600	43500	1404
451	20240705	142100	5553890050	43550	43600	43600	43500	1918
452	20240705	142000	5470340000	43650	43700	43700	43650	494
453	20240705	141900	5448770050	43650	43650	43650	43600	262
454	20240705	141800	5437334050	43600	43600	43650	43600	110
455	20240705	141700	5432536950	43600	43650	43700	43600	2760
456	20240705	141600	5312132300	43650	43700	43700	43650	21
457	20240705	141500	5311215600	43650	43650	43650	43650	5
458	20240705	141400	5310997350	43650	43700	43700	43650	74
459	20240705	141300	5307764300	43700	43700	43700	43700	62
460	20240705	141200	5305054900	43700	43800	43800	43700	146
461	20240705	141100	5298674400	43750	43800	43800	43750	96
462	20240705	141000	5294474150	43750	43750	43800	43700	443
463	20240705	140900	5275110150	43700	43700	43750	43700	109
464	20240705	140800	5270346300	43750	43800	43800	43750	849
465	20240705	140700	5233182750	43800	43850	43850	43800	508
466	20240705	140600	5210918800	43850	43850	43850	43850	8
467	20240705	140500	5210568000	43900	43900	43900	43850	123
468	20240705	140400	5205168600	43950	43900	43950	43900	116
469	20240705	140300	5200076100	43950	43950	43950	43950	0
470	20240705	140200	5200076100	43950	43950	43950	43950	280
471	20240705	140100	5187770100	43950	44050	44050	43950	1006
472	20240705	140000	5143524200	44000	44100	44100	44000	269
473	20240705	135900	5131674200	44050	44100	44100	44050	65
474	20240705	135800	5128810350	44100	44100	44100	44100	26
475	20240705	135700	5127663750	44050	44150	44150	44050	347
476	20240705	135600	5112359700	44150	44050	44150	44050	173
477	20240705	135500	5104725800	44050	44100	44100	44050	30
478	20240705	135400	5103403150	44050	44050	44050	44050	0
479	20240705	135300	5103403150	44050	44050	44050	44050	15
480	20240705	135200	5102742400	44050	44050	44050	44050	106
481	20240705	135100	5098073100	44100	44250	44300	44100	883
482	20240705	135000	5059086450	44250	44300	44300	44150	346
483	20240705	134900	5043783250	44300	44250	44300	44250	343
484	20240705	134800	5028588750	44300	44300	44300	44250	76
485	20240705	134700	5025222500	44300	44250	44300	44250	76
486	20240705	134600	5021857450	44200	44150	44200	44150	168
487	20240705	134500	5014434300	44150	44100	44200	44100	193
488	20240705	134400	5005916150	44150	44300	44300	44150	200
489	20240705	134300	4997081850	44300	44300	44300	44150	63
490	20240705	134200	4994292600	44300	44350	44350	44150	126
491	20240705	134100	4988706150	44350	44450	44450	44150	97
492	20240705	134000	4984410300	44450	44050	44450	44050	3321
493	20240705	133900	4837525500	44050	43950	44050	43900	646
494	20240705	133800	4809108950	43950	43950	43950	43900	55
495	20240705	133700	4806692700	43950	43900	43950	43900	35
496	20240705	133600	4805155700	43900	43800	43900	43800	743
497	20240705	133500	4772586450	43850	43900	43900	43850	654
498	20240705	133400	4743894050	43950	44000	44000	43950	365
499	20240705	133300	4727849800	44000	44000	44000	44000	95
500	20240705	133200	4723669800	44000	44050	44050	43950	285
501	20240705	133100	4711120100	44100	44100	44100	44050	664
502	20240705	133000	4681842150	44100	44100	44150	44100	1736
503	20240705	132900	4605283700	44050	44000	44050	44000	119
504	20240705	132800	4600042000	44000	44000	44050	44000	52
505	20240705	132700	4597751950	44000	44000	44000	44000	221
506	20240705	132600	4588027950	44000	43950	44050	43900	520
507	20240705	132500	4565150550	43950	43950	43950	43950	0
508	20240705	132400	4565150550	43950	43900	43950	43900	265
509	20240705	132300	4553504350	43900	43900	43900	43900	14
510	20240705	132200	4552889750	43900	44000	44000	43900	43
511	20240705	132100	4550999600	44000	43950	44000	43950	2609
512	20240705	132000	4436206750	43900	43900	43900	43900	40
513	20240705	131900	4434450750	43850	43950	43950	43850	12
514	20240705	131800	4433924450	43950	43900	43950	43900	10
515	20240705	131700	4433485200	43950	43900	43950	43900	55
516	20240705	131600	4431068200	43900	43950	43950	43900	54
517	20240705	131500	4428695350	44050	44050	44050	44050	1
518	20240705	131400	4428651300	44000	43950	44000	43950	130
519	20240705	131300	4422931550	43900	43850	43950	43850	35
520	20240705	131200	4421394950	43950	43950	43950	43950	11
521	20240705	131100	4420911500	43950	43850	43950	43850	204
522	20240705	131000	4411953050	43800	43800	43800	43800	231
523	20240705	130900	4401835250	43800	43900	43950	43800	192
524	20240705	130800	4393413000	43900	43900	43900	43900	22
525	20240705	130700	4392447200	43900	43900	43900	43850	16
526	20240705	130600	4391744900	43900	43900	43900	43800	46
527	20240705	130500	4389726800	43800	43900	43900	43800	47
528	20240705	130400	4387668100	43900	43850	43900	43800	1012
529	20240705	130300	4343314000	43900	43850	43900	43850	20
530	20240705	130200	4342436700	43900	43900	43950	43900	196
531	20240705	130100	4333829250	43900	43950	43950	43900	423
532	20240705	130000	4315257050	43950	44000	44000	43900	8
533	20240705	125900	4314905700	43900	43950	43950	43900	112
534	20240705	125800	4309983550	43900	43950	43950	43900	9
535	20240705	125700	4309588350	43900	43900	43900	43900	54
536	20240705	125600	4307217750	43900	44000	44000	43900	181
537	20240705	125500	4299268700	44000	44000	44000	44000	12
538	20240705	125400	4298740700	44000	44000	44000	44000	182
539	20240705	125300	4290732700	44000	43950	44000	43950	143
540	20240705	125200	4284440950	43950	43950	44000	43950	167
541	20240705	125100	4277098800	44000	43950	44000	43950	205
542	20240705	125000	4268081700	43950	44000	44000	43950	22
543	20240705	124900	4267114550	43950	44000	44000	43950	278
544	20240705	124800	4254882800	44000	44100	44100	44000	637
545	20240705	124700	4226822800	44050	44050	44100	44050	371
546	20240705	124600	4210464150	44050	44100	44100	44050	113
547	20240705	124500	4205481100	44100	44150	44150	44100	230
548	20240705	124400	4195326800	44100	44100	44250	44050	2315
549	20240705	124300	4093090050	44100	44100	44150	44100	632
550	20240705	124200	4065213300	44100	44100	44150	44100	972
551	20240705	124100	4022322150	44050	44000	44100	44000	184
552	20240705	124000	4014215950	44050	43900	44050	43900	241
553	20240705	123900	4003601550	44000	43950	44000	43950	1189
554	20240705	123800	3951296000	43950	43950	43950	43900	320
555	20240705	123700	3937233000	43950	43850	43950	43850	282
556	20240705	123600	3924844400	43850	43800	43950	43800	1201
557	20240705	123500	3872199750	43800	43600	43800	43600	395
558	20240705	123400	3854933250	43600	43600	43600	43600	1
559	20240705	123300	3854889650	43600	43700	43700	43600	147
560	20240705	123200	3848469050	43700	43600	43700	43600	37
561	20240705	123100	3846855250	43600	43600	43600	43600	102
562	20240705	123000	3842408050	43650	43600	43650	43600	6
563	20240705	122900	3842146400	43700	43700	43700	43700	10
564	20240705	122800	3841709400	43700	43700	43700	43700	30
565	20240705	122700	3840398400	43750	43750	43750	43750	2
566	20240705	122600	3840310900	43600	43600	43700	43600	125
567	20240705	122500	3834855650	43550	43550	43550	43550	31
568	20240705	122400	3833505600	43550	43550	43550	43550	1
569	20240705	122300	3833462050	43550	43600	43600	43550	9
570	20240705	122200	3833070000	43600	43600	43600	43600	20
571	20240705	122100	3832198000	43600	43550	43600	43550	195
572	20240705	122000	3823703550	43550	43400	43550	43400	7
573	20240705	121900	3823399450	43400	43400	43400	43400	0
574	20240705	121800	3823399450	43400	43400	43400	43400	22
575	20240705	121700	3822444650	43400	43400	43400	43400	55
576	20240705	121600	3820057650	43400	43450	43450	43400	385
577	20240705	121500	3803329650	43450	43450	43450	43450	71
578	20240705	121400	3800244700	43450	43450	43450	43450	0
579	20240705	121300	3800244700	43450	43450	43450	43450	156
580	20240705	121200	3793466500	43450	43450	43450	43450	346
581	20240705	121100	3778432800	43500	43500	43500	43500	256
582	20240705	121000	3767296800	43500	43500	43500	43450	31
583	20240705	120900	3765948600	43450	43550	43550	43450	130
584	20240705	120800	3760291300	43500	43500	43500	43500	153
585	20240705	120700	3753635800	43500	43450	43550	43450	770
586	20240705	120600	3720138400	43500	43500	43500	43500	5
587	20240705	120500	3719920900	43500	43450	43500	43450	51
588	20240705	120400	3717702950	43500	43500	43500	43500	0
589	20240705	120300	3717702950	43500	43350	43500	43350	210
590	20240705	120200	3708581550	43400	43400	43400	43400	90
591	20240705	120100	3704675550	43350	43350	43350	43350	0
592	20240705	120000	3704675550	43350	43500	43500	43350	824
593	20240705	115900	3668925050	43500	43350	43500	43350	195
594	20240705	115800	3660463150	43400	43400	43400	43400	141
595	20240705	115700	3654343750	43400	43500	43500	43400	1665
596	20240705	115600	3582020700	43500	43550	43550	43500	162
597	20240705	115500	3574967950	43550	43550	43550	43550	88
598	20240705	115400	3571135550	43600	43600	43600	43600	46
599	20240705	115300	3569129950	43650	43600	43650	43600	21
600	20240705	115200	3568214250	43600	43600	43600	43600	137
601	20240705	115100	3562241050	43650	43650	43650	43650	100
602	20240705	115000	3557876050	43650	43700	43700	43600	144
603	20240705	114900	3551588800	43650	43700	43700	43650	26
604	20240705	114800	3550453650	43650	43650	43650	43650	112
605	20240705	114700	3545564850	43600	43600	43650	43600	259
606	20240705	114600	3534260950	43600	43600	43600	43600	0
607	20240705	114500	3534260950	43600	43600	43600	43600	19
608	20240705	114400	3533432550	43600	43600	43600	43600	35
609	20240705	114300	3531906550	43600	43600	43600	43600	0
610	20240705	114200	3531906550	43600	43600	43600	43600	170
611	20240705	114100	3524494550	43600	43600	43600	43600	36
612	20240705	114000	3522924950	43550	43550	43550	43550	9
613	20240705	113900	3522533000	43550	43600	43600	43550	45
614	20240705	113800	3520573100	43600	43550	43600	43550	77
615	20240705	113700	3517216200	43550	43550	43550	43550	30
616	20240705	113600	3515909700	43550	43550	43550	43550	5
617	20240705	113500	3515691950	43550	43550	43550	43550	0
618	20240705	113400	3515691950	43550	43550	43550	43550	110
619	20240705	113300	3510901450	43550	43550	43600	43550	114
620	20240705	113200	3505935850	43600	43600	43600	43550	321
621	20240705	113100	3491941750	43550	43550	43550	43550	95
622	20240705	113000	3487804500	43500	43500	43500	43500	94
623	20240705	112900	3483715500	43500	43500	43500	43500	20
624	20240705	112800	3482845500	43550	43550	43550	43550	75
625	20240705	112700	3479579250	43550	43550	43550	43550	71
626	20240705	112600	3476487200	43550	43600	43600	43550	185
627	20240705	112500	3468430300	43600	43600	43600	43600	255
628	20240705	112400	3457312300	43600	43600	43600	43600	103
629	20240705	112300	3452821500	43600	43600	43600	43600	278
630	20240705	112200	3440700700	43650	43650	43650	43600	81
631	20240705	112100	3437169000	43650	43750	43750	43650	187
632	20240705	112000	3429003450	43700	43750	43750	43700	374
633	20240705	111900	3412659400	43700	43700	43700	43700	541
634	20240705	111800	3389017700	43650	43650	43650	43650	88
635	20240705	111700	3385176500	43650	43550	43650	43550	232
636	20240705	111600	3375060700	43600	43600	43600	43600	5
637	20240705	111500	3374842700	43550	43550	43550	43550	0
638	20240705	111400	3374842700	43550	43550	43550	43550	27
639	20240705	111300	3373666850	43550	43550	43550	43550	6
640	20240705	111200	3373405550	43550	43550	43550	43550	25
641	20240705	111100	3372316800	43600	43600	43600	43600	51
642	20240705	111000	3370093200	43550	43650	43650	43550	112
643	20240705	110900	3365205300	43650	43700	43700	43650	3
644	20240705	110800	3365074250	43700	43500	43700	43500	79
645	20240705	110700	3361637300	43500	43500	43500	43500	17
646	20240705	110600	3360897800	43700	43500	43700	43400	173
647	20240705	110500	3353370800	43500	43500	43500	43500	98
648	20240705	110400	3349107800	43550	43650	43650	43550	111
649	20240705	110300	3344272750	43650	43650	43650	43650	1
650	20240705	110200	3344229100	43650	43650	43650	43550	208
651	20240705	110100	3335170350	43550	43800	43800	43550	204
652	20240705	110000	3326265650	43800	43800	43800	43800	12
653	20240705	105900	3325740050	43750	43850	43850	43600	36
654	20240705	105800	3324164300	43850	43700	43850	43600	207
655	20240705	105700	3315119250	43600	43700	43700	43600	22
656	20240705	105600	3314158350	43700	43700	43700	43700	3
657	20240705	105500	3314027250	43700	43700	43850	43700	534
658	20240705	105400	3290663250	43700	43500	43700	43400	458
659	20240705	105300	3270679000	43550	43550	43550	43550	143
660	20240705	105200	3264451350	43400	43500	43500	43400	271
661	20240705	105100	3252675350	43400	43400	43500	43400	153
662	20240705	105000	3246027650	43400	43450	43500	43400	37
663	20240705	104900	3244420450	43400	43400	43400	43400	168
664	20240705	104800	3237129250	43400	43400	43400	43350	119
665	20240705	104700	3231969400	43400	43400	43550	43400	61
666	20240705	104600	3229314600	43550	43400	43550	43400	98
667	20240705	104500	3225061100	43400	43550	43550	43400	34
668	20240705	104400	3223580850	43600	43450	43600	43400	269
669	20240705	104300	3211885650	43450	43350	43450	43300	17
670	20240705	104200	3211148650	43450	43450	43450	43450	68
671	20240705	104100	3208194050	43450	43300	43450	43150	2056
672	20240705	104000	3119429150	43200	43250	43250	43200	367
673	20240705	103900	3103571350	43200	43400	43400	43200	1520
674	20240705	103800	3037738800	43450	43450	43450	43400	429
675	20240705	103700	3019112200	43400	43450	43450	43400	27
676	20240705	103600	3017939150	43500	43450	43500	43450	285
677	20240705	103500	3005547950	43400	43450	43450	43400	185
678	20240705	103400	2997513100	43500	43300	43500	43250	445
679	20240705	103300	2978224950	43300	43400	43400	43300	729
680	20240705	103200	2946646750	43400	43450	43450	43400	1607
681	20240705	103100	2876884850	43450	43500	43500	43450	40
682	20240705	103000	2875146200	43450	43500	43550	43450	193
683	20240705	102900	2866757100	43500	43500	43600	43500	247
684	20240705	102800	2855999000	43600	43500	43600	43500	218
685	20240705	102700	2846499700	43500	43500	43750	43500	159
686	20240705	102600	2839573100	43500	43700	43700	43500	913
687	20240705	102500	2799793050	43750	43900	43950	43750	787
688	20240705	102400	2765268000	43900	44050	44050	43900	708
689	20240705	102300	2734133050	44000	44050	44100	44000	523
690	20240705	102200	2711097650	44050	44100	44100	44050	133
691	20240705	102100	2705233850	44050	44100	44150	44050	435
692	20240705	102000	2686051100	44100	43850	44100	43800	4271
693	20240705	101900	2498284800	43850	43900	43950	43850	1115
694	20240705	101800	2449290050	43950	43950	43950	43900	724
695	20240705	101700	2417471300	43900	43900	43950	43900	750
696	20240705	101600	2384546100	43900	43800	43900	43800	1507
697	20240705	101500	2318487450	43800	43700	43800	43650	432
698	20240705	101400	2299603150	43700	43700	43800	43650	543
699	20240705	101300	2275862550	43700	43700	43700	43700	263
700	20240705	101200	2264369450	43750	43800	43800	43750	24
701	20240705	101100	2263318700	43700	43850	43850	43700	854
702	20240705	101000	2225912700	43850	43700	43850	43700	509
703	20240705	100900	2203631050	43700	43750	43750	43700	98
704	20240705	100800	2199347050	43750	43750	43800	43750	183
705	20240705	100700	2191340700	43800	43800	43800	43750	243
706	20240705	100600	2180706800	43750	43850	43900	43750	382
707	20240705	100500	2163972450	43850	43600	43850	43600	2187
708	20240705	100400	2068345550	43600	43550	43600	43500	276
709	20240705	100300	2056334950	43500	43600	43600	43500	117
710	20240705	100200	2051242850	43600	43650	43650	43600	33
711	20240705	100100	2049802800	43650	43650	43650	43500	141
712	20240705	100000	2043658250	43650	43700	43700	43600	331
713	20240705	095900	2029203400	43700	43500	43700	43500	1811
714	20240705	095800	1950245650	43500	43500	43500	43300	1282
715	20240705	095700	1894548550	43500	43250	43500	43200	1511
716	20240705	095600	1829111900	43200	43250	43250	43100	1579
717	20240705	095500	1760916450	43250	43300	43350	43250	698
718	20240705	095400	1730691700	43350	43500	43500	43350	733
719	20240705	095300	1698867500	43500	43550	43550	43450	62
720	20240705	095200	1696171650	43550	43450	43550	43400	792
721	20240705	095100	1661744000	43450	43600	43600	43450	1072
722	20240705	095000	1615102850	43600	43700	43700	43600	661
723	20240705	094900	1586241100	43700	43750	43750	43650	342
724	20240705	094800	1571303250	43750	43600	43750	43550	836
725	20240705	094700	1534824200	43650	43600	43700	43600	265
726	20240705	094600	1523265900	43600	43600	43800	43500	255
727	20240705	094500	1512141450	43800	43800	43800	43600	1435
728	20240705	094400	1449376550	43800	43850	43900	43600	726
729	20240705	094300	1417629600	43850	43900	43900	43650	1367
730	20240705	094200	1357736400	43900	43550	43950	43500	2061
731	20240705	094100	1267652950	43550	43400	43550	43400	1488
732	20240705	094000	1202935350	43400	43300	43450	43200	1263
733	20240705	093900	1148172250	43300	43250	43300	43200	658
734	20240705	093800	1119715800	43250	43300	43300	43250	121
735	20240705	093700	1114480550	43300	43250	43300	43200	274
736	20240705	093600	1102639850	43300	43250	43300	43250	394
737	20240705	093500	1085587750	43250	43150	43250	43050	1411
738	20240705	093400	1024706900	43200	43050	43400	43050	1624
739	20240705	093300	954416500	43050	43000	43050	43000	313
740	20240705	093200	940952250	43000	43400	43400	43000	1455
741	20240705	093100	878203850	43400	43100	43450	43050	1556
742	20240705	093000	810864350	43100	43450	43600	43100	1993
743	20240705	092900	724365600	43450	42950	43500	42950	3614
744	20240705	092800	567968100	42900	42650	42900	42650	1760
745	20240705	092700	492717600	42700	42500	42700	42500	608
746	20240705	092600	466854950	42500	42350	42500	42200	510
747	20240705	092500	445266700	42350	42300	42400	42300	447
748	20240705	092400	426337200	42200	42150	42200	42150	344
749	20240705	092300	411822900	42150	42200	42250	42150	154
750	20240705	092200	405330500	42150	42200	42200	42150	127
751	20240705	092100	399976500	42200	42250	42250	42150	205
752	20240705	092000	391326000	42250	42350	42350	42250	48
753	20240705	091900	389297100	42350	42250	42350	42250	3
754	20240705	091800	389170250	42350	42400	42400	42200	481
755	20240705	091700	368816450	42350	42300	42400	42300	230
756	20240705	091600	359071900	42400	42200	42400	42200	377
757	20240705	091500	343132150	42200	42250	42300	42200	908
758	20240705	091400	304801150	42250	42300	42300	42150	189
759	20240705	091300	296807850	42300	42300	42300	42100	276
760	20240705	091200	285145050	42100	42300	42300	42050	371
761	20240705	091100	269526550	42300	42300	42300	42300	39
762	20240705	091000	267876850	42300	42300	42300	42300	75
763	20240705	090900	264704350	42000	42450	42450	42000	392
764	20240705	090800	248207300	42250	42450	42450	42150	648
765	20240705	090700	220853200	42450	42450	42450	42150	398
766	20240705	090600	203994800	42300	42100	42450	42100	493
767	20240705	090500	183164650	42250	42100	42250	41850	1481
768	20240705	090400	120788950	42150	41900	42150	41850	518
769	20240705	090300	99075050	41950	42150	42150	41950	262
770	20240705	090200	88062250	42050	42000	42200	41900	236
771	20240705	090100	78134550	42200	42050	42400	42000	895
772	20240705	090000	40501900	42100	42050	42500	42050	962