KissMeData/462350/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	213600	1968376500	25750	25750	25750	25750	1139
3	20240723	213500	1968376500	25750	25750	25750	25750	0
4	20240723	213400	1968376500	25750	25750	25750	25750	0
5	20240723	213300	1968376500	25750	25750	25750	25750	0
6	20240723	213200	1968376500	25750	25750	25750	25750	0
7	20240723	213100	1968376500	25750	25750	25750	25750	0
8	20240723	213000	1968376500	25750	25750	25750	25750	0
9	20240723	212900	1968376500	25750	25750	25750	25750	0
10	20240723	212800	1968376500	25750	25750	25750	25750	0
11	20240723	212700	1968376500	25750	25750	25750	25750	0
12	20240723	212600	1968376500	25750	25750	25750	25750	0
13	20240723	212500	1968376500	25750	25750	25750	25750	0
14	20240723	212400	1968376500	25750	25750	25750	25750	0
15	20240723	212300	1968376500	25750	25750	25750	25750	0
16	20240723	212200	1968376500	25750	25750	25750	25750	0
17	20240723	212100	1968376500	25750	25750	25750	25750	0
18	20240723	212000	1968376500	25750	25750	25750	25750	0
19	20240723	211900	1968376500	25750	25750	25750	25750	0
20	20240723	211800	1968376500	25750	25750	25750	25750	0
21	20240723	211700	1968376500	25750	25750	25750	25750	0
22	20240723	211600	1968376500	25750	25750	25750	25750	0
23	20240723	211500	1968376500	25750	25750	25750	25750	0
24	20240723	211400	1968376500	25750	25750	25750	25750	0
25	20240723	211300	1968376500	25750	25750	25750	25750	0
26	20240723	211200	1968376500	25750	25750	25750	25750	0
27	20240723	211100	1968376500	25750	25750	25750	25750	0
28	20240723	211000	1968376500	25750	25750	25750	25750	0
29	20240723	210900	1968376500	25750	25750	25750	25750	0
30	20240723	210800	1968376500	25750	25750	25750	25750	0
31	20240723	210700	1968376500	25750	25750	25750	25750	0
32	20240723	210600	1968376500	25750	25750	25750	25750	1139
33	20240723	210500	1968376500	25750	25750	25750	25750	0
34	20240723	210400	1968376500	25750	25750	25750	25750	0
35	20240723	210300	1968376500	25750	25750	25750	25750	0
36	20240723	210200	1968376500	25750	25750	25750	25750	0
37	20240723	210100	1968376500	25750	25750	25750	25750	0
38	20240723	210000	1968376500	25750	25750	25750	25750	0
39	20240723	205900	1968376500	25750	25750	25750	25750	0
40	20240723	205800	1968376500	25750	25750	25750	25750	0
41	20240723	205700	1968376500	25750	25750	25750	25750	0
42	20240723	205600	1968376500	25750	25750	25750	25750	0
43	20240723	205500	1968376500	25750	25750	25750	25750	0
44	20240723	205400	1968376500	25750	25750	25750	25750	0
45	20240723	205300	1968376500	25750	25750	25750	25750	0
46	20240723	205200	1968376500	25750	25750	25750	25750	0
47	20240723	205100	1968376500	25750	25750	25750	25750	0
48	20240723	205000	1968376500	25750	25750	25750	25750	0
49	20240723	204900	1968376500	25750	25750	25750	25750	0
50	20240723	204800	1968376500	25750	25750	25750	25750	0
51	20240723	204700	1968376500	25750	25750	25750	25750	0
52	20240723	204600	1968376500	25750	25750	25750	25750	0
53	20240723	204500	1968376500	25750	25750	25750	25750	0
54	20240723	204400	1968376500	25750	25750	25750	25750	0
55	20240723	204300	1968376500	25750	25750	25750	25750	0
56	20240723	204200	1968376500	25750	25750	25750	25750	0
57	20240723	204100	1968376500	25750	25750	25750	25750	0
58	20240723	204000	1968376500	25750	25750	25750	25750	0
59	20240723	203900	1968376500	25750	25750	25750	25750	0
60	20240723	203800	1968376500	25750	25750	25750	25750	0
61	20240723	203700	1968376500	25750	25750	25750	25750	0
62	20240723	203600	1968376500	25750	25750	25750	25750	1139
63	20240723	203500	1968376500	25750	25750	25750	25750	0
64	20240723	203400	1968376500	25750	25750	25750	25750	0
65	20240723	203300	1968376500	25750	25750	25750	25750	0
66	20240723	203200	1968376500	25750	25750	25750	25750	0
67	20240723	203100	1968376500	25750	25750	25750	25750	0
68	20240723	203000	1968376500	25750	25750	25750	25750	0
69	20240723	202900	1968376500	25750	25750	25750	25750	0
70	20240723	202800	1968376500	25750	25750	25750	25750	0
71	20240723	202700	1968376500	25750	25750	25750	25750	0
72	20240723	202600	1968376500	25750	25750	25750	25750	0
73	20240723	202500	1968376500	25750	25750	25750	25750	0
74	20240723	202400	1968376500	25750	25750	25750	25750	0
75	20240723	202300	1968376500	25750	25750	25750	25750	0
76	20240723	202200	1968376500	25750	25750	25750	25750	0
77	20240723	202100	1968376500	25750	25750	25750	25750	0
78	20240723	202000	1968376500	25750	25750	25750	25750	0
79	20240723	201900	1968376500	25750	25750	25750	25750	0
80	20240723	201800	1968376500	25750	25750	25750	25750	0
81	20240723	201700	1968376500	25750	25750	25750	25750	0
82	20240723	201600	1968376500	25750	25750	25750	25750	0
83	20240723	201500	1968376500	25750	25750	25750	25750	0
84	20240723	201400	1968376500	25750	25750	25750	25750	0
85	20240723	201300	1968376500	25750	25750	25750	25750	0
86	20240723	201200	1968376500	25750	25750	25750	25750	0
87	20240723	201100	1968376500	25750	25750	25750	25750	0
88	20240723	201000	1968376500	25750	25750	25750	25750	0
89	20240723	200900	1968376500	25750	25750	25750	25750	0
90	20240723	200800	1968376500	25750	25750	25750	25750	0
91	20240723	200700	1968376500	25750	25750	25750	25750	0
92	20240723	200600	1968376500	25750	25750	25750	25750	1139
93	20240723	200500	1968376500	25750	25750	25750	25750	0
94	20240723	200400	1968376500	25750	25750	25750	25750	0
95	20240723	200300	1968376500	25750	25750	25750	25750	0
96	20240723	200200	1968376500	25750	25750	25750	25750	0
97	20240723	200100	1968376500	25750	25750	25750	25750	0
98	20240723	200000	1968376500	25750	25750	25750	25750	0
99	20240723	195900	1968376500	25750	25750	25750	25750	0
100	20240723	195800	1968376500	25750	25750	25750	25750	0
101	20240723	195700	1968376500	25750	25750	25750	25750	0
102	20240723	195600	1968376500	25750	25750	25750	25750	0
103	20240723	195500	1968376500	25750	25750	25750	25750	0
104	20240723	195400	1968376500	25750	25750	25750	25750	0
105	20240723	195300	1968376500	25750	25750	25750	25750	0
106	20240723	195200	1968376500	25750	25750	25750	25750	0
107	20240723	195100	1968376500	25750	25750	25750	25750	0
108	20240723	195000	1968376500	25750	25750	25750	25750	0
109	20240723	194900	1968376500	25750	25750	25750	25750	0
110	20240723	194800	1968376500	25750	25750	25750	25750	0
111	20240723	194700	1968376500	25750	25750	25750	25750	0
112	20240723	194600	1968376500	25750	25750	25750	25750	0
113	20240723	194500	1968376500	25750	25750	25750	25750	0
114	20240723	194400	1968376500	25750	25750	25750	25750	0
115	20240723	194300	1968376500	25750	25750	25750	25750	0
116	20240723	194200	1968376500	25750	25750	25750	25750	0
117	20240723	194100	1968376500	25750	25750	25750	25750	0
118	20240723	194000	1968376500	25750	25750	25750	25750	0
119	20240723	193900	1968376500	25750	25750	25750	25750	0
120	20240723	193800	1968376500	25750	25750	25750	25750	0
121	20240723	193700	1968376500	25750	25750	25750	25750	0
122	20240723	193600	1968376500	25750	25750	25750	25750	1139
123	20240723	193500	1968376500	25750	25750	25750	25750	0
124	20240723	193400	1968376500	25750	25750	25750	25750	0
125	20240723	193300	1968376500	25750	25750	25750	25750	0
126	20240723	193200	1968376500	25750	25750	25750	25750	0
127	20240723	193100	1968376500	25750	25750	25750	25750	0
128	20240723	193000	1968376500	25750	25750	25750	25750	0
129	20240723	192900	1968376500	25750	25750	25750	25750	0
130	20240723	192800	1968376500	25750	25750	25750	25750	0
131	20240723	192700	1968376500	25750	25750	25750	25750	0
132	20240723	192600	1968376500	25750	25750	25750	25750	0
133	20240723	192500	1968376500	25750	25750	25750	25750	0
134	20240723	192400	1968376500	25750	25750	25750	25750	0
135	20240723	192300	1968376500	25750	25750	25750	25750	0
136	20240723	192200	1968376500	25750	25750	25750	25750	0
137	20240723	192100	1968376500	25750	25750	25750	25750	0
138	20240723	192000	1968376500	25750	25750	25750	25750	0
139	20240723	191900	1968376500	25750	25750	25750	25750	0
140	20240723	191800	1968376500	25750	25750	25750	25750	0
141	20240723	191700	1968376500	25750	25750	25750	25750	0
142	20240723	191600	1968376500	25750	25750	25750	25750	0
143	20240723	191500	1968376500	25750	25750	25750	25750	0
144	20240723	191400	1968376500	25750	25750	25750	25750	0
145	20240723	191300	1968376500	25750	25750	25750	25750	0
146	20240723	191200	1968376500	25750	25750	25750	25750	0
147	20240723	191100	1968376500	25750	25750	25750	25750	0
148	20240723	191000	1968376500	25750	25750	25750	25750	0
149	20240723	190900	1968376500	25750	25750	25750	25750	0
150	20240723	190800	1968376500	25750	25750	25750	25750	0
151	20240723	190700	1968376500	25750	25750	25750	25750	0
152	20240723	190600	1968376500	25750	25750	25750	25750	1139
153	20240723	190500	1968376500	25750	25750	25750	25750	0
154	20240723	190400	1968376500	25750	25750	25750	25750	0
155	20240723	190300	1968376500	25750	25750	25750	25750	0
156	20240723	190200	1968376500	25750	25750	25750	25750	0
157	20240723	190100	1968376500	25750	25750	25750	25750	0
158	20240723	190000	1968376500	25750	25750	25750	25750	0
159	20240723	185900	1968376500	25750	25750	25750	25750	0
160	20240723	185800	1968376500	25750	25750	25750	25750	0
161	20240723	185700	1968376500	25750	25750	25750	25750	0
162	20240723	185600	1968376500	25750	25750	25750	25750	0
163	20240723	185500	1968376500	25750	25750	25750	25750	0
164	20240723	185400	1968376500	25750	25750	25750	25750	0
165	20240723	185300	1968376500	25750	25750	25750	25750	0
166	20240723	185200	1968376500	25750	25750	25750	25750	0
167	20240723	185100	1968376500	25750	25750	25750	25750	0
168	20240723	185000	1968376500	25750	25750	25750	25750	0
169	20240723	184900	1968376500	25750	25750	25750	25750	0
170	20240723	184800	1968376500	25750	25750	25750	25750	0
171	20240723	184700	1968376500	25750	25750	25750	25750	0
172	20240723	184600	1968376500	25750	25750	25750	25750	0
173	20240723	184500	1968376500	25750	25750	25750	25750	0
174	20240723	184400	1968376500	25750	25750	25750	25750	0
175	20240723	184300	1968376500	25750	25750	25750	25750	0
176	20240723	184200	1968376500	25750	25750	25750	25750	0
177	20240723	184100	1968376500	25750	25750	25750	25750	0
178	20240723	184000	1968376500	25750	25750	25750	25750	0
179	20240723	183900	1968376500	25750	25750	25750	25750	0
180	20240723	183800	1968376500	25750	25750	25750	25750	0
181	20240723	183700	1968376500	25750	25750	25750	25750	0
182	20240723	183600	1968376500	25750	25750	25750	25750	1139
183	20240723	183500	1968376500	25750	25750	25750	25750	0
184	20240723	183400	1968376500	25750	25750	25750	25750	0
185	20240723	183300	1968376500	25750	25750	25750	25750	0
186	20240723	183200	1968376500	25750	25750	25750	25750	0
187	20240723	183100	1968376500	25750	25750	25750	25750	0
188	20240723	183000	1968376500	25750	25750	25750	25750	0
189	20240723	182900	1968376500	25750	25750	25750	25750	0
190	20240723	182800	1968376500	25750	25750	25750	25750	0
191	20240723	182700	1968376500	25750	25750	25750	25750	0
192	20240723	182600	1968376500	25750	25750	25750	25750	0
193	20240723	182500	1968376500	25750	25750	25750	25750	0
194	20240723	182400	1968376500	25750	25750	25750	25750	0
195	20240723	182300	1968376500	25750	25750	25750	25750	0
196	20240723	182200	1968376500	25750	25750	25750	25750	0
197	20240723	182100	1968376500	25750	25750	25750	25750	0
198	20240723	182000	1968376500	25750	25750	25750	25750	0
199	20240723	181900	1968376500	25750	25750	25750	25750	0
200	20240723	181800	1968376500	25750	25750	25750	25750	0
201	20240723	181700	1968376500	25750	25750	25750	25750	0
202	20240723	181600	1968376500	25750	25750	25750	25750	0
203	20240723	181500	1968376500	25750	25750	25750	25750	0
204	20240723	181400	1968376500	25750	25750	25750	25750	0
205	20240723	181300	1968376500	25750	25750	25750	25750	0
206	20240723	181200	1968376500	25750	25750	25750	25750	0
207	20240723	181100	1968376500	25750	25750	25750	25750	0
208	20240723	181000	1968376500	25750	25750	25750	25750	0
209	20240723	180900	1968376500	25750	25750	25750	25750	0
210	20240723	180800	1968376500	25750	25750	25750	25750	0
211	20240723	180700	1968376500	25750	25750	25750	25750	0
212	20240723	180600	1968376500	25750	25750	25750	25750	1139
213	20240723	180500	1968376500	25750	25750	25750	25750	0
214	20240723	180400	1968376500	25750	25750	25750	25750	0
215	20240723	180300	1968376500	25750	25750	25750	25750	0
216	20240723	180200	1968376500	25750	25750	25750	25750	0
217	20240723	180100	1968376500	25750	25750	25750	25750	0
218	20240723	180000	1968376500	25750	25750	25750	25750	0
219	20240723	175900	1968376500	25750	25750	25750	25750	0
220	20240723	175800	1968376500	25750	25750	25750	25750	0
221	20240723	175700	1968376500	25750	25750	25750	25750	0
222	20240723	175600	1968376500	25750	25750	25750	25750	0
223	20240723	175500	1968376500	25750	25750	25750	25750	0
224	20240723	175400	1968376500	25750	25750	25750	25750	0
225	20240723	175300	1968376500	25750	25750	25750	25750	0
226	20240723	175200	1968376500	25750	25750	25750	25750	0
227	20240723	175100	1968376500	25750	25750	25750	25750	0
228	20240723	175000	1968376500	25750	25750	25750	25750	0
229	20240723	174900	1968376500	25750	25750	25750	25750	0
230	20240723	174800	1968376500	25750	25750	25750	25750	0
231	20240723	174700	1968376500	25750	25750	25750	25750	0
232	20240723	174600	1968376500	25750	25750	25750	25750	0
233	20240723	174500	1968376500	25750	25750	25750	25750	0
234	20240723	174400	1968376500	25750	25750	25750	25750	0
235	20240723	174300	1968376500	25750	25750	25750	25750	0
236	20240723	174200	1968376500	25750	25750	25750	25750	0
237	20240723	174100	1968376500	25750	25750	25750	25750	0
238	20240723	174000	1968376500	25750	25750	25750	25750	0
239	20240723	173900	1968376500	25750	25750	25750	25750	0
240	20240723	173800	1968376500	25750	25750	25750	25750	0
241	20240723	173700	1968376500	25750	25750	25750	25750	0
242	20240723	173600	1968376500	25750	25750	25750	25750	1139
243	20240723	173500	1968376500	25750	25750	25750	25750	0
244	20240723	173400	1968376500	25750	25750	25750	25750	0
245	20240723	173300	1968376500	25750	25750	25750	25750	0
246	20240723	173200	1968376500	25750	25750	25750	25750	0
247	20240723	173100	1968376500	25750	25750	25750	25750	0
248	20240723	173000	1968376500	25750	25750	25750	25750	0
249	20240723	172900	1968376500	25750	25750	25750	25750	0
250	20240723	172800	1968376500	25750	25750	25750	25750	0
251	20240723	172700	1968376500	25750	25750	25750	25750	0
252	20240723	172600	1968376500	25750	25750	25750	25750	0
253	20240723	172500	1968376500	25750	25750	25750	25750	0
254	20240723	172400	1968376500	25750	25750	25750	25750	0
255	20240723	172300	1968376500	25750	25750	25750	25750	0
256	20240723	172200	1968376500	25750	25750	25750	25750	0
257	20240723	172100	1968376500	25750	25750	25750	25750	0
258	20240723	172000	1968376500	25750	25750	25750	25750	0
259	20240723	171900	1968376500	25750	25750	25750	25750	0
260	20240723	171800	1968376500	25750	25750	25750	25750	0
261	20240723	171700	1968376500	25750	25750	25750	25750	0
262	20240723	171600	1968376500	25750	25750	25750	25750	0
263	20240723	171500	1968376500	25750	25750	25750	25750	0
264	20240723	171400	1968376500	25750	25750	25750	25750	0
265	20240723	171300	1968376500	25750	25750	25750	25750	0
266	20240723	171200	1968376500	25750	25750	25750	25750	0
267	20240723	171100	1968376500	25750	25750	25750	25750	0
268	20240723	171000	1968376500	25750	25750	25750	25750	0
269	20240723	170900	1968376500	25750	25750	25750	25750	0
270	20240723	170800	1968376500	25750	25750	25750	25750	0
271	20240723	170700	1968376500	25750	25750	25750	25750	0
272	20240723	170600	1968376500	25750	25750	25750	25750	1139
273	20240723	170500	1968376500	25750	25750	25750	25750	0
274	20240723	170400	1968376500	25750	25750	25750	25750	0
275	20240723	170300	1968376500	25750	25750	25750	25750	0
276	20240723	170200	1968376500	25750	25750	25750	25750	0
277	20240723	170100	1968376500	25750	25750	25750	25750	0
278	20240723	170000	1968376500	25750	25750	25750	25750	0
279	20240723	165900	1968376500	25750	25750	25750	25750	0
280	20240723	165800	1968376500	25750	25750	25750	25750	0
281	20240723	165700	1968376500	25750	25750	25750	25750	0
282	20240723	165600	1968376500	25750	25750	25750	25750	0
283	20240723	165500	1968376500	25750	25750	25750	25750	0
284	20240723	165400	1968376500	25750	25750	25750	25750	0
285	20240723	165300	1968376500	25750	25750	25750	25750	0
286	20240723	165200	1968376500	25750	25750	25750	25750	0
287	20240723	165100	1968376500	25750	25750	25750	25750	0
288	20240723	165000	1968376500	25750	25750	25750	25750	0
289	20240723	164900	1968376500	25750	25750	25750	25750	0
290	20240723	164800	1968376500	25750	25750	25750	25750	0
291	20240723	164700	1968376500	25750	25750	25750	25750	0
292	20240723	164600	1968376500	25750	25750	25750	25750	0
293	20240723	164500	1968376500	25750	25750	25750	25750	0
294	20240723	164400	1968376500	25750	25750	25750	25750	0
295	20240723	164300	1968376500	25750	25750	25750	25750	0
296	20240723	164200	1968376500	25750	25750	25750	25750	0
297	20240723	164100	1968376500	25750	25750	25750	25750	0
298	20240723	164000	1968376500	25750	25750	25750	25750	0
299	20240723	163900	1968376500	25750	25750	25750	25750	0
300	20240723	163800	1968376500	25750	25750	25750	25750	0
301	20240723	163700	1968376500	25750	25750	25750	25750	0
302	20240723	163600	1968376500	25750	25750	25750	25750	1139
303	20240723	163500	1968376500	25750	25750	25750	25750	0
304	20240723	163400	1968376500	25750	25750	25750	25750	0
305	20240723	163300	1968376500	25750	25750	25750	25750	0
306	20240723	163200	1968376500	25750	25750	25750	25750	0
307	20240723	163100	1968376500	25750	25750	25750	25750	0
308	20240723	163000	1968376500	25750	25750	25750	25750	0
309	20240723	162900	1968376500	25750	25750	25750	25750	0
310	20240723	162800	1968376500	25750	25750	25750	25750	0
311	20240723	162700	1968376500	25750	25750	25750	25750	0
312	20240723	162600	1968376500	25750	25750	25750	25750	0
313	20240723	162500	1968376500	25750	25750	25750	25750	0
314	20240723	162400	1968376500	25750	25750	25750	25750	0
315	20240723	162300	1968376500	25750	25750	25750	25750	0
316	20240723	162200	1968376500	25750	25750	25750	25750	0
317	20240723	162100	1968376500	25750	25750	25750	25750	0
318	20240723	162000	1968376500	25750	25750	25750	25750	0
319	20240723	161900	1968376500	25750	25750	25750	25750	0
320	20240723	161800	1968376500	25750	25750	25750	25750	0
321	20240723	161700	1968376500	25750	25750	25750	25750	0
322	20240723	161600	1968376500	25750	25750	25750	25750	0
323	20240723	161500	1968376500	25750	25750	25750	25750	0
324	20240723	161400	1968376500	25750	25750	25750	25750	0
325	20240723	161300	1968376500	25750	25750	25750	25750	0
326	20240723	161200	1968376500	25750	25750	25750	25750	0
327	20240723	161100	1968376500	25750	25750	25750	25750	0
328	20240723	161000	1968376500	25750	25750	25750	25750	0
329	20240723	160900	1968376500	25750	25750	25750	25750	0
330	20240723	160800	1968376500	25750	25750	25750	25750	0
331	20240723	160700	1968376500	25750	25750	25750	25750	0
332	20240723	160600	1968376500	25750	25750	25750	25750	1139
333	20240723	160500	1968376500	25750	25750	25750	25750	0
334	20240723	160400	1968376500	25750	25750	25750	25750	0
335	20240723	160300	1968376500	25750	25750	25750	25750	0
336	20240723	160200	1968376500	25750	25750	25750	25750	0
337	20240723	160100	1968376500	25750	25750	25750	25750	0
338	20240723	160000	1968376500	25750	25750	25750	25750	0
339	20240723	155900	1968376500	25750	25750	25750	25750	0
340	20240723	155800	1968376500	25750	25750	25750	25750	0
341	20240723	155700	1968376500	25750	25750	25750	25750	0
342	20240723	155600	1968376500	25750	25750	25750	25750	0
343	20240723	155500	1968376500	25750	25750	25750	25750	0
344	20240723	155400	1968376500	25750	25750	25750	25750	0
345	20240723	155300	1968376500	25750	25750	25750	25750	0
346	20240723	155200	1968376500	25750	25750	25750	25750	0
347	20240723	155100	1968376500	25750	25750	25750	25750	0
348	20240723	155000	1968376500	25750	25750	25750	25750	0
349	20240723	154900	1968376500	25750	25750	25750	25750	0
350	20240723	154800	1968376500	25750	25750	25750	25750	0
351	20240723	154700	1968376500	25750	25750	25750	25750	0
352	20240723	154600	1968376500	25750	25750	25750	25750	0
353	20240723	154500	1968376500	25750	25750	25750	25750	0
354	20240723	154400	1968376500	25750	25750	25750	25750	0
355	20240723	154300	1968376500	25750	25750	25750	25750	0
356	20240723	154200	1968376500	25750	25750	25750	25750	0
357	20240723	154100	1968376500	25750	25750	25750	25750	0
358	20240723	154000	1968376500	25750	25750	25750	25750	0
359	20240723	153900	1968376500	25750	25750	25750	25750	0
360	20240723	153800	1968376500	25750	25750	25750	25750	0
361	20240723	153700	1968376500	25750	25750	25750	25750	0
362	20240723	153600	1968376500	25750	25750	25750	25750	1139
363	20240723	153500	1968376500	25750	25750	25750	25750	0
364	20240723	153400	1968376500	25750	25750	25750	25750	0
365	20240723	153300	1968376500	25750	25750	25750	25750	0
366	20240723	153200	1968376500	25750	25750	25750	25750	0
367	20240723	153100	1968376500	25750	25750	25750	25750	0
368	20240723	153000	1968376500	25750	25750	25750	25750	1139
369	20240723	152900	1939047250	25800	25800	25800	25800	0
370	20240723	152800	1939047250	25800	25800	25800	25800	0
371	20240723	152700	1939047250	25800	25800	25800	25800	0
372	20240723	152600	1939047250	25800	25800	25800	25800	0
373	20240723	152500	1939047250	25800	25800	25800	25800	0
374	20240723	152400	1939047250	25800	25800	25800	25800	0
375	20240723	152300	1939047250	25800	25800	25800	25800	0
376	20240723	152200	1939047250	25800	25800	25800	25800	0
377	20240723	152100	1939047250	25800	25800	25800	25800	0
378	20240723	152000	1939047250	25800	25800	25800	25800	0
379	20240723	151900	1939047250	25800	25750	25800	25750	33
380	20240723	151800	1938196550	25750	25750	25750	25750	30
381	20240723	151700	1937424050	25750	25800	25800	25700	367
382	20240723	151600	1927980100	25800	25850	25850	25700	279
383	20240723	151500	1920786450	25850	25800	25850	25800	112
384	20240723	151400	1917892800	25800	25850	25850	25700	1275
385	20240723	151300	1885040450	25850	25800	25850	25750	535
386	20240723	151200	1871238250	25800	25800	25850	25800	158
387	20240723	151100	1867155700	25800	25850	25850	25750	164
388	20240723	151000	1862923100	25850	25850	25850	25750	123
389	20240723	150900	1859745300	25850	25850	25850	25800	186
390	20240723	150800	1854937700	25850	25850	25850	25800	153
391	20240723	150700	1850982700	25850	25850	25850	25800	347
392	20240723	150600	1842025550	25850	25850	25850	25800	202
393	20240723	150500	1836807650	25850	25850	25850	25800	198
394	20240723	150400	1831694300	25850	25800	25850	25750	144
395	20240723	150300	1827978650	25800	25850	25850	25800	169
396	20240723	150200	1823612350	25850	25850	25850	25800	201
397	20240723	150100	1818418450	25850	25800	25900	25800	264
398	20240723	150000	1811601700	25800	25800	25800	25750	149
399	20240723	145900	1807758050	25800	25850	25850	25800	374
400	20240723	145800	1798108800	25850	25850	25850	25850	33
401	20240723	145700	1797255750	25750	25900	25900	25750	24
402	20240723	145600	1796634900	25950	25800	25950	25800	873
403	20240723	145500	1774053150	25800	25800	25800	25750	8
404	20240723	145400	1773846800	25800	25800	25800	25800	111
405	20240723	145300	1770983000	25800	25800	25800	25800	310
406	20240723	145200	1762985000	25800	25800	25800	25800	10
407	20240723	145100	1762727000	25800	25800	25800	25800	537
408	20240723	145000	1748872400	25850	25800	25850	25800	3
409	20240723	144900	1748794900	25800	25850	25850	25800	141
410	20240723	144800	1745152900	25850	25850	25850	25850	203
411	20240723	144700	1739905350	25850	25850	25850	25850	55
412	20240723	144600	1738483600	25850	25850	25850	25850	215
413	20240723	144500	1732925850	25900	25850	25900	25850	211
414	20240723	144400	1727465950	25850	25900	25900	25850	1099
415	20240723	144300	1699051750	25900	25850	25900	25850	179
416	20240723	144200	1694416750	25900	25900	25900	25850	315
417	20240723	144100	1686258300	25900	25900	25900	25900	49
418	20240723	144000	1684989200	25900	25900	25900	25850	325
419	20240723	143900	1676574200	25900	25900	25900	25900	432
420	20240723	143800	1665385400	25900	25900	25900	25900	0
421	20240723	143700	1665385400	25900	25900	25900	25900	1
422	20240723	143600	1665359500	25900	25900	25900	25900	3
423	20240723	143500	1665281800	25900	25900	25900	25900	264
424	20240723	143400	1658444200	25900	25900	25900	25900	7
425	20240723	143300	1658262900	25900	25900	25900	25900	37
426	20240723	143200	1657304600	25900	25900	25900	25900	7
427	20240723	143100	1657123300	25900	25850	25900	25850	161
428	20240723	143000	1652953750	25850	25850	25850	25850	449
429	20240723	142900	1641347100	25800	25850	25850	25800	100
430	20240723	142800	1638766800	25850	25950	25950	25850	721
431	20240723	142700	1620107500	25950	25950	25950	25950	88
432	20240723	142600	1617823900	26000	26000	26000	25950	117
433	20240723	142500	1614781950	25950	25950	25950	25950	85
434	20240723	142400	1612576200	25950	25950	25950	25900	91
435	20240723	142300	1610217250	25900	25900	25900	25900	23
436	20240723	142200	1609621550	25900	25950	25950	25900	249
437	20240723	142100	1603163000	25950	25950	25950	25950	50
438	20240723	142000	1601865500	25950	25900	25950	25900	35
439	20240723	141900	1600957750	25900	25950	25950	25900	470
440	20240723	141800	1588774600	25950	26000	26000	25950	14
441	20240723	141700	1588411150	26000	25950	26000	25950	57
442	20240723	141600	1586929750	25950	26000	26000	25950	78
443	20240723	141500	1584901800	26000	25950	26000	25950	40
444	20240723	141400	1583861850	25950	26000	26050	25950	152
445	20240723	141300	1579907750	25950	25950	25950	25950	15
446	20240723	141200	1579518500	25950	26100	26100	25950	24
447	20240723	141100	1578895400	26100	25950	26100	25900	767
448	20240723	141000	1558931700	25950	25850	25950	25850	118
449	20240723	140900	1555875100	25850	25850	25850	25850	0
450	20240723	140800	1555875100	25850	25850	25850	25850	17
451	20240723	140700	1555435650	25800	25850	25850	25800	263
452	20240723	140600	1548637250	25850	25850	25850	25850	0
453	20240723	140500	1548637250	25850	25850	25850	25850	2
454	20240723	140400	1548585550	25800	25800	25800	25800	1
455	20240723	140300	1548559750	25850	25850	25850	25850	109
456	20240723	140200	1545742100	25850	25850	25850	25850	2
457	20240723	140100	1545690400	25850	25800	25850	25800	201
458	20240723	140000	1540495050	25800	25750	25800	25750	151
459	20240723	135900	1536604200	25750	25700	25750	25700	2
460	20240723	135800	1536552750	25700	25700	25700	25700	1
461	20240723	135700	1536527050	25700	25800	25800	25700	52
462	20240723	135600	1535185850	25850	25750	25850	25750	100
463	20240723	135500	1532609050	25700	25750	25750	25700	7
464	20240723	135400	1532428850	25750	25750	25750	25750	119
465	20240723	135300	1529364600	25700	25650	25700	25650	80
466	20240723	135200	1527310600	25650	25650	25650	25650	0
467	20240723	135100	1527310600	25650	25650	25650	25600	366
468	20240723	135000	1517926200	25650	25700	25700	25650	609
469	20240723	134900	1502301700	25700	25700	25700	25700	1
470	20240723	134800	1502276000	25700	25750	25750	25700	62
471	20240723	134700	1500679550	25700	25750	25750	25700	2
472	20240723	134600	1500628100	25650	25700	25700	25650	501
473	20240723	134500	1487774500	25700	25700	25700	25700	4
474	20240723	134400	1487671700	25650	25750	25750	25650	3
475	20240723	134300	1487594650	25650	25700	25700	25650	166
476	20240723	134200	1483329750	25700	25700	25700	25700	1
477	20240723	134100	1483304050	25700	25700	25700	25700	34
478	20240723	134000	1482430250	25700	25750	25750	25700	39
479	20240723	133900	1481426050	25700	25700	25700	25700	20
480	20240723	133800	1480912050	25700	25700	25850	25700	4
481	20240723	133700	1480809100	25700	25700	25700	25700	69
482	20240723	133600	1479035800	25600	25800	25800	25600	1341
483	20240723	133500	1444586250	25800	25800	25800	25800	148
484	20240723	133400	1440767850	25800	25850	25850	25800	127
485	20240723	133300	1437489900	25850	25800	25850	25800	161
486	20240723	133200	1433333050	25800	25800	25800	25800	1
487	20240723	133100	1433307250	25800	25800	25800	25800	0
488	20240723	133000	1433307250	25800	25850	25850	25800	36
489	20240723	132900	1432377000	25850	25850	25850	25850	13
490	20240723	132800	1432040950	25800	25800	25800	25800	1
491	20240723	132700	1432015150	25800	25850	25850	25800	149
492	20240723	132600	1428170050	25900	25900	25900	25900	1
493	20240723	132500	1428144150	25950	25950	25950	25950	4
494	20240723	132400	1428040350	26000	25800	26000	25800	30
495	20240723	132300	1427262000	25850	25950	25950	25850	708
496	20240723	132200	1408927350	25950	25950	25950	25950	38
497	20240723	132100	1407941250	26000	25950	26000	25950	160
498	20240723	132000	1403785000	25950	25900	25950	25900	31
499	20240723	131900	1402982050	25900	25900	25900	25900	9
500	20240723	131800	1402748950	25900	25950	25950	25900	241
501	20240723	131700	1396500800	25950	26050	26100	25950	610
502	20240723	131600	1380621850	26050	26100	26100	26000	131
503	20240723	131500	1377209450	26100	26100	26100	26050	63
504	20240723	131400	1375566450	26100	26050	26100	26000	12
505	20240723	131300	1375253850	26050	26050	26050	26050	135
506	20240723	131200	1371737100	26050	26050	26050	26050	256
507	20240723	131100	1365068300	26050	26050	26100	26050	1027
508	20240723	131000	1338308400	26050	25900	26050	25850	2061
509	20240723	130900	1284810100	25900	25900	25900	25900	101
510	20240723	130800	1282194200	25850	25700	25850	25700	1886
511	20240723	130700	1233536900	25750	25750	25750	25750	51
512	20240723	130600	1232223650	25750	25750	25750	25750	27
513	20240723	130500	1231528400	25750	25700	25750	25700	795
514	20240723	130400	1211094400	25700	25650	25700	25650	125
515	20240723	130300	1207887950	25700	25700	25700	25700	5
516	20240723	130200	1207759450	25700	25700	25700	25700	0
517	20240723	130100	1207759450	25700	25700	25700	25700	6
518	20240723	130000	1207605250	25700	25700	25700	25700	8
519	20240723	125900	1207399650	25700	25650	25700	25650	3
520	20240723	125800	1207322650	25650	25650	25650	25650	9
521	20240723	125700	1207091800	25650	25700	25700	25650	57
522	20240723	125600	1205626950	25650	25650	25650	25650	0
523	20240723	125500	1205626950	25650	25700	25700	25650	89
524	20240723	125400	1203342250	25700	25700	25700	25700	19
525	20240723	125300	1202853950	25700	25650	25700	25650	38
526	20240723	125200	1201878950	25650	25650	25650	25650	0
527	20240723	125100	1201878950	25650	25650	25650	25650	0
528	20240723	125000	1201878950	25650	25700	25700	25650	104
529	20240723	124900	1199211150	25700	25650	25700	25650	13
530	20240723	124800	1198877600	25650	25650	25650	25650	1
531	20240723	124700	1198851950	25650	25650	25650	25650	26
532	20240723	124600	1198185050	25650	25700	25700	25650	212
533	20240723	124500	1192747200	25650	25700	25700	25650	60
534	20240723	124400	1191207700	25650	25650	25650	25650	0
535	20240723	124300	1191207700	25650	25650	25650	25650	62
536	20240723	124200	1189617400	25650	25650	25650	25650	50
537	20240723	124100	1188334900	25600	25600	25600	25600	0
538	20240723	124000	1188334900	25600	25600	25600	25600	2
539	20240723	123900	1188283700	25600	25600	25600	25600	5
540	20240723	123800	1188155700	25600	25600	25600	25600	13
541	20240723	123700	1187822900	25600	25600	25600	25600	2
542	20240723	123600	1187771700	25550	25550	25550	25550	0
543	20240723	123500	1187771700	25550	25600	25600	25550	216
544	20240723	123400	1182252700	25600	25600	25600	25600	23
545	20240723	123300	1181663900	25650	25650	25650	25650	37
546	20240723	123200	1180714850	25650	25600	25650	25600	32
547	20240723	123100	1179894100	25600	25600	25600	25600	137
548	20240723	123000	1176386900	25550	25550	25550	25550	74
549	20240723	122900	1174496200	25550	25550	25550	25550	6
550	20240723	122800	1174342900	25550	25550	25550	25550	8
551	20240723	122700	1174138500	25550	25600	25600	25550	202
552	20240723	122600	1168976500	25600	25600	25600	25600	50
553	20240723	122500	1167696500	25550	25600	25600	25550	113
554	20240723	122400	1164804200	25600	25600	25600	25600	45
555	20240723	122300	1163652200	25600	25600	25600	25600	279
556	20240723	122200	1156509800	25600	25550	25600	25550	22
557	20240723	122100	1155947600	25550	25550	25550	25550	144
558	20240723	122000	1152268400	25550	25600	25600	25550	1513
559	20240723	121900	1113602450	25600	25600	25600	25600	436
560	20240723	121800	1102440850	25600	25600	25600	25600	109
561	20240723	121700	1099650450	25600	25600	25600	25600	154
562	20240723	121600	1095708050	25650	25650	25650	25650	4
563	20240723	121500	1095605450	25650	25650	25650	25650	45
564	20240723	121400	1094451200	25650	25650	25650	25650	10
565	20240723	121300	1094194700	25650	25600	25650	25600	100
566	20240723	121200	1091634550	25600	25600	25600	25600	1
567	20240723	121100	1091608950	25650	25650	25650	25650	0
568	20240723	121000	1091608950	25650	25650	25650	25650	37
569	20240723	120900	1090659900	25650	25650	25650	25650	4
570	20240723	120800	1090557300	25650	25600	25650	25600	5
571	20240723	120700	1090429200	25600	25600	25600	25600	373
572	20240723	120600	1080880400	25650	25650	25650	25600	12
573	20240723	120500	1080572750	25600	25650	25650	25600	48
574	20240723	120400	1079341600	25650	25650	25650	25650	29
575	20240723	120300	1078597750	25650	25700	25700	25650	489
576	20240723	120200	1066053500	25700	25700	25700	25700	11
577	20240723	120100	1065770800	25700	25650	25700	25650	12
578	20240723	120000	1065462950	25650	25650	25650	25650	10
579	20240723	115900	1065206450	25700	25700	25700	25700	59
580	20240723	115800	1063690150	25700	25700	25700	25700	39
581	20240723	115700	1062687850	25700	25700	25700	25700	75
582	20240723	115600	1060760350	25750	25700	25750	25700	28
583	20240723	115500	1060039450	25700	25700	25700	25700	0
584	20240723	115400	1060039450	25700	25700	25700	25700	1
585	20240723	115300	1060013750	25700	25700	25750	25700	20
586	20240723	115200	1059499700	25700	25700	25700	25700	1
587	20240723	115100	1059474000	25750	25750	25750	25750	1
588	20240723	115000	1059448250	25700	25700	25750	25700	509
589	20240723	114900	1046366900	25700	25750	25750	25700	26
590	20240723	114800	1045697450	25700	25750	25750	25700	39
591	20240723	114700	1044694700	25750	25750	25750	25750	195
592	20240723	114600	1039673450	25750	25750	25750	25750	4
593	20240723	114500	1039570450	25750	25750	25750	25750	0
594	20240723	114400	1039570450	25750	25750	25750	25750	0
595	20240723	114300	1039570450	25750	25750	25750	25750	34
596	20240723	114200	1038694950	25800	25800	25800	25800	231
597	20240723	114100	1032735150	25800	25800	25800	25800	1
598	20240723	114000	1032709350	25750	25750	25750	25750	359
599	20240723	113900	1023465100	25750	25700	25750	25700	12
600	20240723	113800	1023156550	25700	25750	25750	25700	80
601	20240723	113700	1021098650	25750	25750	25750	25700	9
602	20240723	113600	1020867100	25750	25750	25750	25750	54
603	20240723	113500	1019476600	25700	25700	25700	25700	0
604	20240723	113400	1019476600	25700	25750	25750	25700	24
605	20240723	113300	1018859150	25750	25750	25750	25750	35
606	20240723	113200	1017957900	25750	25750	25750	25750	222
607	20240723	113100	1012241400	25700	25700	25700	25700	322
608	20240723	113000	1003966000	25700	25700	25700	25700	36
609	20240723	112900	1003040800	25700	25700	25700	25700	274
610	20240723	112800	995999000	25650	25650	25650	25650	0
611	20240723	112700	995999000	25650	25650	25650	25650	0
612	20240723	112600	995999000	25650	25650	25650	25650	1
613	20240723	112500	995973350	25650	25650	25650	25650	1
614	20240723	112400	995947700	25650	25600	25650	25600	94
615	20240723	112300	993540100	25650	25650	25650	25650	44
616	20240723	112200	992411500	25650	25650	25650	25600	14
617	20240723	112100	992052650	25650	25650	25650	25650	65
618	20240723	112000	990385400	25650	25650	25650	25600	105
619	20240723	111900	987692800	25600	25600	25650	25600	36
620	20240723	111800	986770950	25600	25600	25650	25600	43
621	20240723	111700	985669350	25650	25650	25650	25650	0
622	20240723	111600	985669350	25650	25600	25650	25600	173
623	20240723	111500	981237850	25650	25650	25650	25650	22
624	20240723	111400	980673550	25650	25650	25650	25650	0
625	20240723	111300	980673550	25650	25650	25650	25650	1
626	20240723	111200	980647900	25600	25650	25650	25600	11
627	20240723	111100	980366050	25600	25600	25650	25600	37
628	20240723	111000	979418800	25600	25600	25600	25600	1
629	20240723	110900	979393200	25650	25650	25650	25650	28
630	20240723	110800	978675000	25700	25650	25700	25650	4
631	20240723	110700	978572350	25550	25600	25600	25550	122
632	20240723	110600	975454500	25600	25550	25600	25550	19
633	20240723	110500	974968800	25600	25550	25600	25550	773
634	20240723	110400	955216550	25600	25600	25600	25600	257
635	20240723	110300	948637350	25600	25600	25600	25600	4
636	20240723	110200	948534950	25600	25600	25700	25600	7
637	20240723	110100	948355650	25700	25600	25700	25600	340
638	20240723	110000	939635550	25600	25550	25600	25550	331
639	20240723	105900	931172950	25550	25550	25550	25550	448
640	20240723	105800	919726550	25550	25600	25600	25550	444
641	20240723	105700	908382300	25600	25550	25600	25550	90
642	20240723	105600	906082700	25550	25550	25600	25500	1291
643	20240723	105500	873097650	25550	25600	25600	25550	306
644	20240723	105400	865279200	25600	25600	25600	25600	192
645	20240723	105300	860364000	25650	25600	25650	25600	77
646	20240723	105200	858392750	25600	25600	25600	25600	531
647	20240723	105100	844799150	25600	25650	25650	25600	34
648	20240723	105000	843928450	25650	25650	25650	25650	10
649	20240723	104900	843671950	25600	25650	25650	25600	60
650	20240723	104800	842133600	25650	25600	25650	25600	125
651	20240723	104700	838932550	25600	25600	25600	25550	147
652	20240723	104600	835174050	25600	25650	25650	25550	842
653	20240723	104500	813621950	25650	25650	25650	25600	161
654	20240723	104400	809499850	25600	25700	25700	25600	1188
655	20240723	104300	779051350	25700	25650	25700	25650	147
656	20240723	104200	775280600	25650	25700	25700	25650	169
657	20240723	104100	770945700	25700	25650	25700	25650	127
658	20240723	104000	767687500	25650	25750	25750	25650	1785
659	20240723	103900	721821000	25750	25750	25750	25750	614
660	20240723	103800	706010500	25750	25800	25800	25750	59
661	20240723	103700	704491000	25750	25750	25750	25750	27
662	20240723	103600	703795750	25750	25750	25750	25750	71
663	20240723	103500	701967500	25750	25750	25750	25750	10
664	20240723	103400	701710000	25750	25750	25750	25750	12
665	20240723	103300	701401000	25750	25750	25750	25700	24
666	20240723	103200	700783050	25750	25750	25750	25750	52
667	20240723	103100	699444050	25750	25750	25750	25750	1009
668	20240723	103000	673462300	25750	25800	25800	25750	19
669	20240723	102900	672972750	25800	25750	25800	25750	538
670	20240723	102800	659092550	25750	25800	25800	25750	125
671	20240723	102700	655872450	25750	25800	25800	25750	31
672	20240723	102600	655074000	25750	25800	25850	25750	1561
673	20240723	102500	614826350	25800	25850	25850	25800	227
674	20240723	102400	608968600	25850	25800	25850	25800	2651
675	20240723	102300	540572200	25850	25850	25850	25850	419
676	20240723	102200	529741050	25850	25900	25950	25850	1626
677	20240723	102100	487677600	25900	25900	25950	25900	412
678	20240723	102000	477006700	25900	25900	25900	25900	90
679	20240723	101900	474675700	25900	25900	25900	25900	0
680	20240723	101800	474675700	25900	25950	25950	25900	221
681	20240723	101700	468950750	25950	25950	25950	25900	136
682	20240723	101600	465421600	25950	25950	25950	25950	120
683	20240723	101500	462307600	25950	25950	25950	25900	51
684	20240723	101400	460985650	25900	26000	26000	25900	289
685	20240723	101300	453487350	26000	25950	26000	25950	130
686	20240723	101200	450113700	25950	25950	25950	25950	2
687	20240723	101100	450061800	26000	25950	26000	25950	168
688	20240723	101000	445698250	26000	25950	26000	25950	11
689	20240723	100900	445412300	25950	25950	25950	25950	217
690	20240723	100800	439781150	25900	25900	25900	25900	7
691	20240723	100700	439599850	25900	25950	25950	25900	39
692	20240723	100600	438589200	25950	25950	25950	25950	46
693	20240723	100500	437395500	25950	25950	25950	25950	156
694	20240723	100400	433347300	25950	25950	25950	25950	6
695	20240723	100300	433191600	25900	25900	25900	25900	32
696	20240723	100200	432362800	25900	25900	25900	25900	5
697	20240723	100100	432233300	25900	25900	25900	25900	0
698	20240723	100000	432233300	25900	25900	25900	25900	259
699	20240723	095900	425525200	25950	25950	25950	25900	61
700	20240723	095800	423944300	25900	25950	25950	25900	2
701	20240723	095700	423892450	25900	25900	25900	25900	194
702	20240723	095600	418867850	25900	25900	25900	25900	0
703	20240723	095500	418867850	25900	25900	25900	25900	0
704	20240723	095400	418867850	25900	25900	25900	25900	6
705	20240723	095300	418712450	25900	25900	25950	25900	370
706	20240723	095200	409128800	25900	25900	25900	25900	0
707	20240723	095100	409128800	25900	25950	25950	25900	322
708	20240723	095000	400773150	25950	25950	25950	25950	96
709	20240723	094900	398281950	25950	26000	26000	25950	104
710	20240723	094800	395582750	26000	26000	26000	26000	28
711	20240723	094700	394854750	26000	26000	26000	26000	12
712	20240723	094600	394542750	26000	25950	26000	25950	60
713	20240723	094500	392984150	25950	26000	26000	25950	3
714	20240723	094400	392906200	25900	25900	25900	25900	9
715	20240723	094300	392673100	25900	25900	25900	25900	62
716	20240723	094200	391067300	25850	25850	25850	25850	0
717	20240723	094100	391067300	25850	25900	25900	25850	415
718	20240723	094000	380333350	25900	25900	25900	25900	15
719	20240723	093900	379944850	26000	26000	26050	26000	137
720	20240723	093800	376382650	26000	25900	26000	25900	275
721	20240723	093700	369232750	25900	25900	25950	25900	353
722	20240723	093600	360089950	25900	25900	25900	25900	52
723	20240723	093500	358743150	25900	25800	25900	25800	30
724	20240723	093400	357968650	25800	25850	25850	25800	26
725	20240723	093300	357296700	25850	25850	25900	25850	60
726	20240723	093200	355743750	25850	25850	25850	25800	137
727	20240723	093100	352207350	25800	25900	25900	25800	672
728	20240723	093000	334860500	25900	25900	25900	25900	15
729	20240723	092900	334472000	25900	25850	25900	25850	44
730	20240723	092800	333334350	25850	25850	25850	25800	91
731	20240723	092700	330982250	25850	25800	25850	25750	140
732	20240723	092600	327371150	25800	25850	25850	25800	486
733	20240723	092500	314817900	25850	25850	25850	25800	64
734	20240723	092400	313163550	25850	25750	25850	25750	475
735	20240723	092300	300901300	25800	25800	25850	25750	247
736	20240723	092200	294528700	25800	25850	25850	25800	771
737	20240723	092100	274620200	25850	25950	25950	25850	239
738	20240723	092000	268432800	25950	26000	26000	25950	158
739	20240723	091900	264332650	26000	26000	26000	26000	224
740	20240723	091800	258508650	26050	26000	26050	26000	376
741	20240723	091700	248719100	26000	26050	26050	26000	40
742	20240723	091600	247677500	26000	26000	26000	25950	151
743	20240723	091500	243753900	26000	25950	26000	25950	3
744	20240723	091400	243676000	25950	25900	25950	25850	1327
745	20240723	091300	209250500	25850	25950	25950	25850	102
746	20240723	091200	206609900	25950	25950	26000	25800	1459
747	20240723	091100	168814250	26000	26000	26000	25950	10
748	20240723	091000	168554500	26000	26100	26100	26000	93
749	20240723	090900	166133800	26100	26050	26100	25950	875
750	20240723	090800	143382200	26000	25950	26000	25950	2
751	20240723	090700	143330250	25950	26100	26100	25900	72
752	20240723	090600	141462550	25950	26150	26150	25950	1415
753	20240723	090500	104663450	26150	26200	26200	26100	182
754	20240723	090400	99896500	26250	26250	26250	26150	340
755	20240723	090300	90971800	26300	26400	26400	26300	19
756	20240723	090200	90471850	26400	26400	26450	26400	1068
757	20240723	090100	62261550	26400	26300	26400	26300	858
758	20240723	090000	39614950	26300	26250	26500	26250	1435