KissMeData/462350/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	215800	13608662000	28550	28550	28550	28550	7987
3	20240708	215700	13608662000	28550	28550	28550	28550	0
4	20240708	215600	13608662000	28550	28550	28550	28550	0
5	20240708	215500	13608662000	28550	28550	28550	28550	0
6	20240708	215400	13608662000	28550	28550	28550	28550	0
7	20240708	215300	13608662000	28550	28550	28550	28550	0
8	20240708	215200	13608662000	28550	28550	28550	28550	0
9	20240708	215100	13608662000	28550	28550	28550	28550	0
10	20240708	215000	13608662000	28550	28550	28550	28550	0
11	20240708	214900	13608662000	28550	28550	28550	28550	0
12	20240708	214800	13608662000	28550	28550	28550	28550	0
13	20240708	214700	13608662000	28550	28550	28550	28550	0
14	20240708	214600	13608662000	28550	28550	28550	28550	0
15	20240708	214500	13608662000	28550	28550	28550	28550	0
16	20240708	214400	13608662000	28550	28550	28550	28550	0
17	20240708	214300	13608662000	28550	28550	28550	28550	0
18	20240708	214200	13608662000	28550	28550	28550	28550	0
19	20240708	214100	13608662000	28550	28550	28550	28550	0
20	20240708	214000	13608662000	28550	28550	28550	28550	0
21	20240708	213900	13608662000	28550	28550	28550	28550	0
22	20240708	213800	13608662000	28550	28550	28550	28550	0
23	20240708	213700	13608662000	28550	28550	28550	28550	0
24	20240708	213600	13608662000	28550	28550	28550	28550	0
25	20240708	213500	13608662000	28550	28550	28550	28550	0
26	20240708	213400	13608662000	28550	28550	28550	28550	0
27	20240708	213300	13608662000	28550	28550	28550	28550	0
28	20240708	213200	13608662000	28550	28550	28550	28550	0
29	20240708	213100	13608662000	28550	28550	28550	28550	0
30	20240708	213000	13608662000	28550	28550	28550	28550	0
31	20240708	212900	13608662000	28550	28550	28550	28550	0
32	20240708	212800	13608662000	28550	28550	28550	28550	7987
33	20240708	212700	13608662000	28550	28550	28550	28550	0
34	20240708	212600	13608662000	28550	28550	28550	28550	0
35	20240708	212500	13608662000	28550	28550	28550	28550	0
36	20240708	212400	13608662000	28550	28550	28550	28550	0
37	20240708	212300	13608662000	28550	28550	28550	28550	0
38	20240708	212200	13608662000	28550	28550	28550	28550	0
39	20240708	212100	13608662000	28550	28550	28550	28550	0
40	20240708	212000	13608662000	28550	28550	28550	28550	0
41	20240708	211900	13608662000	28550	28550	28550	28550	0
42	20240708	211800	13608662000	28550	28550	28550	28550	0
43	20240708	211700	13608662000	28550	28550	28550	28550	0
44	20240708	211600	13608662000	28550	28550	28550	28550	0
45	20240708	211500	13608662000	28550	28550	28550	28550	0
46	20240708	211400	13608662000	28550	28550	28550	28550	0
47	20240708	211300	13608662000	28550	28550	28550	28550	0
48	20240708	211200	13608662000	28550	28550	28550	28550	0
49	20240708	211100	13608662000	28550	28550	28550	28550	0
50	20240708	211000	13608662000	28550	28550	28550	28550	0
51	20240708	210900	13608662000	28550	28550	28550	28550	0
52	20240708	210800	13608662000	28550	28550	28550	28550	0
53	20240708	210700	13608662000	28550	28550	28550	28550	0
54	20240708	210600	13608662000	28550	28550	28550	28550	0
55	20240708	210500	13608662000	28550	28550	28550	28550	0
56	20240708	210400	13608662000	28550	28550	28550	28550	0
57	20240708	210300	13608662000	28550	28550	28550	28550	0
58	20240708	210200	13608662000	28550	28550	28550	28550	0
59	20240708	210100	13608662000	28550	28550	28550	28550	0
60	20240708	210000	13608662000	28550	28550	28550	28550	0
61	20240708	205900	13608662000	28550	28550	28550	28550	0
62	20240708	205800	13608662000	28550	28550	28550	28550	7987
63	20240708	205700	13608662000	28550	28550	28550	28550	0
64	20240708	205600	13608662000	28550	28550	28550	28550	0
65	20240708	205500	13608662000	28550	28550	28550	28550	0
66	20240708	205400	13608662000	28550	28550	28550	28550	0
67	20240708	205300	13608662000	28550	28550	28550	28550	0
68	20240708	205200	13608662000	28550	28550	28550	28550	0
69	20240708	205100	13608662000	28550	28550	28550	28550	0
70	20240708	205000	13608662000	28550	28550	28550	28550	0
71	20240708	204900	13608662000	28550	28550	28550	28550	0
72	20240708	204800	13608662000	28550	28550	28550	28550	0
73	20240708	204700	13608662000	28550	28550	28550	28550	0
74	20240708	204600	13608662000	28550	28550	28550	28550	0
75	20240708	204500	13608662000	28550	28550	28550	28550	0
76	20240708	204400	13608662000	28550	28550	28550	28550	0
77	20240708	204300	13608662000	28550	28550	28550	28550	0
78	20240708	204200	13608662000	28550	28550	28550	28550	0
79	20240708	204100	13608662000	28550	28550	28550	28550	0
80	20240708	204000	13608662000	28550	28550	28550	28550	0
81	20240708	203900	13608662000	28550	28550	28550	28550	0
82	20240708	203800	13608662000	28550	28550	28550	28550	0
83	20240708	203700	13608662000	28550	28550	28550	28550	0
84	20240708	203600	13608662000	28550	28550	28550	28550	0
85	20240708	203500	13608662000	28550	28550	28550	28550	0
86	20240708	203400	13608662000	28550	28550	28550	28550	0
87	20240708	203300	13608662000	28550	28550	28550	28550	0
88	20240708	203200	13608662000	28550	28550	28550	28550	0
89	20240708	203100	13608662000	28550	28550	28550	28550	0
90	20240708	203000	13608662000	28550	28550	28550	28550	0
91	20240708	202900	13608662000	28550	28550	28550	28550	0
92	20240708	202800	13608662000	28550	28550	28550	28550	7987
93	20240708	202700	13608662000	28550	28550	28550	28550	0
94	20240708	202600	13608662000	28550	28550	28550	28550	0
95	20240708	202500	13608662000	28550	28550	28550	28550	0
96	20240708	202400	13608662000	28550	28550	28550	28550	0
97	20240708	202300	13608662000	28550	28550	28550	28550	0
98	20240708	202200	13608662000	28550	28550	28550	28550	0
99	20240708	202100	13608662000	28550	28550	28550	28550	0
100	20240708	202000	13608662000	28550	28550	28550	28550	0
101	20240708	201900	13608662000	28550	28550	28550	28550	0
102	20240708	201800	13608662000	28550	28550	28550	28550	0
103	20240708	201700	13608662000	28550	28550	28550	28550	0
104	20240708	201600	13608662000	28550	28550	28550	28550	0
105	20240708	201500	13608662000	28550	28550	28550	28550	0
106	20240708	201400	13608662000	28550	28550	28550	28550	0
107	20240708	201300	13608662000	28550	28550	28550	28550	0
108	20240708	201200	13608662000	28550	28550	28550	28550	0
109	20240708	201100	13608662000	28550	28550	28550	28550	0
110	20240708	201000	13608662000	28550	28550	28550	28550	0
111	20240708	200900	13608662000	28550	28550	28550	28550	0
112	20240708	200800	13608662000	28550	28550	28550	28550	0
113	20240708	200700	13608662000	28550	28550	28550	28550	0
114	20240708	200600	13608662000	28550	28550	28550	28550	0
115	20240708	200500	13608662000	28550	28550	28550	28550	0
116	20240708	200400	13608662000	28550	28550	28550	28550	0
117	20240708	200300	13608662000	28550	28550	28550	28550	0
118	20240708	200200	13608662000	28550	28550	28550	28550	0
119	20240708	200100	13608662000	28550	28550	28550	28550	0
120	20240708	200000	13608662000	28550	28550	28550	28550	0
121	20240708	195900	13608662000	28550	28550	28550	28550	0
122	20240708	195800	13608662000	28550	28550	28550	28550	7987
123	20240708	195700	13608662000	28550	28550	28550	28550	0
124	20240708	195600	13608662000	28550	28550	28550	28550	0
125	20240708	195500	13608662000	28550	28550	28550	28550	0
126	20240708	195400	13608662000	28550	28550	28550	28550	0
127	20240708	195300	13608662000	28550	28550	28550	28550	0
128	20240708	195200	13608662000	28550	28550	28550	28550	0
129	20240708	195100	13608662000	28550	28550	28550	28550	0
130	20240708	195000	13608662000	28550	28550	28550	28550	0
131	20240708	194900	13608662000	28550	28550	28550	28550	0
132	20240708	194800	13608662000	28550	28550	28550	28550	0
133	20240708	194700	13608662000	28550	28550	28550	28550	0
134	20240708	194600	13608662000	28550	28550	28550	28550	0
135	20240708	194500	13608662000	28550	28550	28550	28550	0
136	20240708	194400	13608662000	28550	28550	28550	28550	0
137	20240708	194300	13608662000	28550	28550	28550	28550	0
138	20240708	194200	13608662000	28550	28550	28550	28550	0
139	20240708	194100	13608662000	28550	28550	28550	28550	0
140	20240708	194000	13608662000	28550	28550	28550	28550	0
141	20240708	193900	13608662000	28550	28550	28550	28550	0
142	20240708	193800	13608662000	28550	28550	28550	28550	0
143	20240708	193700	13608662000	28550	28550	28550	28550	0
144	20240708	193600	13608662000	28550	28550	28550	28550	0
145	20240708	193500	13608662000	28550	28550	28550	28550	0
146	20240708	193400	13608662000	28550	28550	28550	28550	0
147	20240708	193300	13608662000	28550	28550	28550	28550	0
148	20240708	193200	13608662000	28550	28550	28550	28550	0
149	20240708	193100	13608662000	28550	28550	28550	28550	0
150	20240708	193000	13608662000	28550	28550	28550	28550	0
151	20240708	192900	13608662000	28550	28550	28550	28550	0
152	20240708	192800	13608662000	28550	28550	28550	28550	7987
153	20240708	192700	13608662000	28550	28550	28550	28550	0
154	20240708	192600	13608662000	28550	28550	28550	28550	0
155	20240708	192500	13608662000	28550	28550	28550	28550	0
156	20240708	192400	13608662000	28550	28550	28550	28550	0
157	20240708	192300	13608662000	28550	28550	28550	28550	0
158	20240708	192200	13608662000	28550	28550	28550	28550	0
159	20240708	192100	13608662000	28550	28550	28550	28550	0
160	20240708	192000	13608662000	28550	28550	28550	28550	0
161	20240708	191900	13608662000	28550	28550	28550	28550	0
162	20240708	191800	13608662000	28550	28550	28550	28550	0
163	20240708	191700	13608662000	28550	28550	28550	28550	0
164	20240708	191600	13608662000	28550	28550	28550	28550	0
165	20240708	191500	13608662000	28550	28550	28550	28550	0
166	20240708	191400	13608662000	28550	28550	28550	28550	0
167	20240708	191300	13608662000	28550	28550	28550	28550	0
168	20240708	191200	13608662000	28550	28550	28550	28550	0
169	20240708	191100	13608662000	28550	28550	28550	28550	0
170	20240708	191000	13608662000	28550	28550	28550	28550	0
171	20240708	190900	13608662000	28550	28550	28550	28550	0
172	20240708	190800	13608662000	28550	28550	28550	28550	0
173	20240708	190700	13608662000	28550	28550	28550	28550	0
174	20240708	190600	13608662000	28550	28550	28550	28550	0
175	20240708	190500	13608662000	28550	28550	28550	28550	0
176	20240708	190400	13608662000	28550	28550	28550	28550	0
177	20240708	190300	13608662000	28550	28550	28550	28550	0
178	20240708	190200	13608662000	28550	28550	28550	28550	0
179	20240708	190100	13608662000	28550	28550	28550	28550	0
180	20240708	190000	13608662000	28550	28550	28550	28550	0
181	20240708	185900	13608662000	28550	28550	28550	28550	0
182	20240708	185800	13608662000	28550	28550	28550	28550	7987
183	20240708	185700	13608662000	28550	28550	28550	28550	0
184	20240708	185600	13608662000	28550	28550	28550	28550	0
185	20240708	185500	13608662000	28550	28550	28550	28550	0
186	20240708	185400	13608662000	28550	28550	28550	28550	0
187	20240708	185300	13608662000	28550	28550	28550	28550	0
188	20240708	185200	13608662000	28550	28550	28550	28550	0
189	20240708	185100	13608662000	28550	28550	28550	28550	0
190	20240708	185000	13608662000	28550	28550	28550	28550	0
191	20240708	184900	13608662000	28550	28550	28550	28550	0
192	20240708	184800	13608662000	28550	28550	28550	28550	0
193	20240708	184700	13608662000	28550	28550	28550	28550	0
194	20240708	184600	13608662000	28550	28550	28550	28550	0
195	20240708	184500	13608662000	28550	28550	28550	28550	0
196	20240708	184400	13608662000	28550	28550	28550	28550	0
197	20240708	184300	13608662000	28550	28550	28550	28550	0
198	20240708	184200	13608662000	28550	28550	28550	28550	0
199	20240708	184100	13608662000	28550	28550	28550	28550	0
200	20240708	184000	13608662000	28550	28550	28550	28550	0
201	20240708	183900	13608662000	28550	28550	28550	28550	0
202	20240708	183800	13608662000	28550	28550	28550	28550	0
203	20240708	183700	13608662000	28550	28550	28550	28550	0
204	20240708	183600	13608662000	28550	28550	28550	28550	0
205	20240708	183500	13608662000	28550	28550	28550	28550	0
206	20240708	183400	13608662000	28550	28550	28550	28550	0
207	20240708	183300	13608662000	28550	28550	28550	28550	0
208	20240708	183200	13608662000	28550	28550	28550	28550	0
209	20240708	183100	13608662000	28550	28550	28550	28550	0
210	20240708	183000	13608662000	28550	28550	28550	28550	0
211	20240708	182900	13608662000	28550	28550	28550	28550	0
212	20240708	182800	13608662000	28550	28550	28550	28550	7987
213	20240708	182700	13608662000	28550	28550	28550	28550	0
214	20240708	182600	13608662000	28550	28550	28550	28550	0
215	20240708	182500	13608662000	28550	28550	28550	28550	0
216	20240708	182400	13608662000	28550	28550	28550	28550	0
217	20240708	182300	13608662000	28550	28550	28550	28550	0
218	20240708	182200	13608662000	28550	28550	28550	28550	0
219	20240708	182100	13608662000	28550	28550	28550	28550	0
220	20240708	182000	13608662000	28550	28550	28550	28550	0
221	20240708	181900	13608662000	28550	28550	28550	28550	0
222	20240708	181800	13608662000	28550	28550	28550	28550	0
223	20240708	181700	13608662000	28550	28550	28550	28550	0
224	20240708	181600	13608662000	28550	28550	28550	28550	0
225	20240708	181500	13608662000	28550	28550	28550	28550	0
226	20240708	181400	13608662000	28550	28550	28550	28550	0
227	20240708	181300	13608662000	28550	28550	28550	28550	0
228	20240708	181200	13608662000	28550	28550	28550	28550	0
229	20240708	181100	13608662000	28550	28550	28550	28550	0
230	20240708	181000	13608662000	28550	28550	28550	28550	0
231	20240708	180900	13608662000	28550	28550	28550	28550	0
232	20240708	180800	13608662000	28550	28550	28550	28550	0
233	20240708	180700	13608662000	28550	28550	28550	28550	0
234	20240708	180600	13608662000	28550	28550	28550	28550	0
235	20240708	180500	13608662000	28550	28550	28550	28550	0
236	20240708	180400	13608662000	28550	28550	28550	28550	0
237	20240708	180300	13608662000	28550	28550	28550	28550	0
238	20240708	180200	13608662000	28550	28550	28550	28550	0
239	20240708	180100	13608662000	28550	28550	28550	28550	0
240	20240708	180000	13608662000	28550	28550	28550	28550	0
241	20240708	175900	13608662000	28550	28550	28550	28550	0
242	20240708	175800	13608662000	28550	28550	28550	28550	7987
243	20240708	175700	13608662000	28550	28550	28550	28550	0
244	20240708	175600	13608662000	28550	28550	28550	28550	0
245	20240708	175500	13608662000	28550	28550	28550	28550	0
246	20240708	175400	13608662000	28550	28550	28550	28550	0
247	20240708	175300	13608662000	28550	28550	28550	28550	0
248	20240708	175200	13608662000	28550	28550	28550	28550	0
249	20240708	175100	13608662000	28550	28550	28550	28550	0
250	20240708	175000	13608662000	28550	28550	28550	28550	0
251	20240708	174900	13608662000	28550	28550	28550	28550	0
252	20240708	174800	13608662000	28550	28550	28550	28550	0
253	20240708	174700	13608662000	28550	28550	28550	28550	0
254	20240708	174600	13608662000	28550	28550	28550	28550	0
255	20240708	174500	13608662000	28550	28550	28550	28550	0
256	20240708	174400	13608662000	28550	28550	28550	28550	0
257	20240708	174300	13608662000	28550	28550	28550	28550	0
258	20240708	174200	13608662000	28550	28550	28550	28550	0
259	20240708	174100	13608662000	28550	28550	28550	28550	0
260	20240708	174000	13608662000	28550	28550	28550	28550	0
261	20240708	173900	13608662000	28550	28550	28550	28550	0
262	20240708	173800	13608662000	28550	28550	28550	28550	0
263	20240708	173700	13608662000	28550	28550	28550	28550	0
264	20240708	173600	13608662000	28550	28550	28550	28550	0
265	20240708	173500	13608662000	28550	28550	28550	28550	0
266	20240708	173400	13608662000	28550	28550	28550	28550	0
267	20240708	173300	13608662000	28550	28550	28550	28550	0
268	20240708	173200	13608662000	28550	28550	28550	28550	0
269	20240708	173100	13608662000	28550	28550	28550	28550	0
270	20240708	173000	13608662000	28550	28550	28550	28550	0
271	20240708	172900	13608662000	28550	28550	28550	28550	0
272	20240708	172800	13608662000	28550	28550	28550	28550	7987
273	20240708	172700	13608662000	28550	28550	28550	28550	0
274	20240708	172600	13608662000	28550	28550	28550	28550	0
275	20240708	172500	13608662000	28550	28550	28550	28550	0
276	20240708	172400	13608662000	28550	28550	28550	28550	0
277	20240708	172300	13608662000	28550	28550	28550	28550	0
278	20240708	172200	13608662000	28550	28550	28550	28550	0
279	20240708	172100	13608662000	28550	28550	28550	28550	0
280	20240708	172000	13608662000	28550	28550	28550	28550	0
281	20240708	171900	13608662000	28550	28550	28550	28550	0
282	20240708	171800	13608662000	28550	28550	28550	28550	0
283	20240708	171700	13608662000	28550	28550	28550	28550	0
284	20240708	171600	13608662000	28550	28550	28550	28550	0
285	20240708	171500	13608662000	28550	28550	28550	28550	0
286	20240708	171400	13608662000	28550	28550	28550	28550	0
287	20240708	171300	13608662000	28550	28550	28550	28550	0
288	20240708	171200	13608662000	28550	28550	28550	28550	0
289	20240708	171100	13608662000	28550	28550	28550	28550	0
290	20240708	171000	13608662000	28550	28550	28550	28550	0
291	20240708	170900	13608662000	28550	28550	28550	28550	0
292	20240708	170800	13608662000	28550	28550	28550	28550	0
293	20240708	170700	13608662000	28550	28550	28550	28550	0
294	20240708	170600	13608662000	28550	28550	28550	28550	0
295	20240708	170500	13608662000	28550	28550	28550	28550	0
296	20240708	170400	13608662000	28550	28550	28550	28550	0
297	20240708	170300	13608662000	28550	28550	28550	28550	0
298	20240708	170200	13608662000	28550	28550	28550	28550	0
299	20240708	170100	13608662000	28550	28550	28550	28550	0
300	20240708	170000	13608662000	28550	28550	28550	28550	0
301	20240708	165900	13608662000	28550	28550	28550	28550	0
302	20240708	165800	13608662000	28550	28550	28550	28550	7987
303	20240708	165700	13608662000	28550	28550	28550	28550	0
304	20240708	165600	13608662000	28550	28550	28550	28550	0
305	20240708	165500	13608662000	28550	28550	28550	28550	0
306	20240708	165400	13608662000	28550	28550	28550	28550	0
307	20240708	165300	13608662000	28550	28550	28550	28550	0
308	20240708	165200	13608662000	28550	28550	28550	28550	0
309	20240708	165100	13608662000	28550	28550	28550	28550	0
310	20240708	165000	13608662000	28550	28550	28550	28550	0
311	20240708	164900	13608662000	28550	28550	28550	28550	0
312	20240708	164800	13608662000	28550	28550	28550	28550	0
313	20240708	164700	13608662000	28550	28550	28550	28550	0
314	20240708	164600	13608662000	28550	28550	28550	28550	0
315	20240708	164500	13608662000	28550	28550	28550	28550	0
316	20240708	164400	13608662000	28550	28550	28550	28550	0
317	20240708	164300	13608662000	28550	28550	28550	28550	0
318	20240708	164200	13608662000	28550	28550	28550	28550	0
319	20240708	164100	13608662000	28550	28550	28550	28550	0
320	20240708	164000	13608662000	28550	28550	28550	28550	0
321	20240708	163900	13608662000	28550	28550	28550	28550	0
322	20240708	163800	13608662000	28550	28550	28550	28550	0
323	20240708	163700	13608662000	28550	28550	28550	28550	0
324	20240708	163600	13608662000	28550	28550	28550	28550	0
325	20240708	163500	13608662000	28550	28550	28550	28550	0
326	20240708	163400	13608662000	28550	28550	28550	28550	0
327	20240708	163300	13608662000	28550	28550	28550	28550	0
328	20240708	163200	13608662000	28550	28550	28550	28550	0
329	20240708	163100	13608662000	28550	28550	28550	28550	0
330	20240708	163000	13608662000	28550	28550	28550	28550	0
331	20240708	162900	13608662000	28550	28550	28550	28550	0
332	20240708	162800	13608662000	28550	28550	28550	28550	7987
333	20240708	162700	13608662000	28550	28550	28550	28550	0
334	20240708	162600	13608662000	28550	28550	28550	28550	0
335	20240708	162500	13608662000	28550	28550	28550	28550	0
336	20240708	162400	13608662000	28550	28550	28550	28550	0
337	20240708	162300	13608662000	28550	28550	28550	28550	0
338	20240708	162200	13608662000	28550	28550	28550	28550	0
339	20240708	162100	13608662000	28550	28550	28550	28550	0
340	20240708	162000	13608662000	28550	28550	28550	28550	0
341	20240708	161900	13608662000	28550	28550	28550	28550	0
342	20240708	161800	13608662000	28550	28550	28550	28550	0
343	20240708	161700	13608662000	28550	28550	28550	28550	0
344	20240708	161600	13608662000	28550	28550	28550	28550	0
345	20240708	161500	13608662000	28550	28550	28550	28550	0
346	20240708	161400	13608662000	28550	28550	28550	28550	0
347	20240708	161300	13608662000	28550	28550	28550	28550	0
348	20240708	161200	13608662000	28550	28550	28550	28550	0
349	20240708	161100	13608662000	28550	28550	28550	28550	0
350	20240708	161000	13608662000	28550	28550	28550	28550	0
351	20240708	160900	13608662000	28550	28550	28550	28550	0
352	20240708	160800	13608662000	28550	28550	28550	28550	0
353	20240708	160700	13608662000	28550	28550	28550	28550	0
354	20240708	160600	13608662000	28550	28550	28550	28550	0
355	20240708	160500	13608662000	28550	28550	28550	28550	0
356	20240708	160400	13608662000	28550	28550	28550	28550	0
357	20240708	160300	13608662000	28550	28550	28550	28550	0
358	20240708	160200	13608662000	28550	28550	28550	28550	0
359	20240708	160100	13608662000	28550	28550	28550	28550	0
360	20240708	160000	13608662000	28550	28550	28550	28550	0
361	20240708	155900	13608662000	28550	28550	28550	28550	0
362	20240708	155800	13608662000	28550	28550	28550	28550	7987
363	20240708	155700	13608662000	28550	28550	28550	28550	0
364	20240708	155600	13608662000	28550	28550	28550	28550	0
365	20240708	155500	13608662000	28550	28550	28550	28550	0
366	20240708	155400	13608662000	28550	28550	28550	28550	0
367	20240708	155300	13608662000	28550	28550	28550	28550	0
368	20240708	155200	13608662000	28550	28550	28550	28550	0
369	20240708	155100	13608662000	28550	28550	28550	28550	0
370	20240708	155000	13608662000	28550	28550	28550	28550	0
371	20240708	154900	13608662000	28550	28550	28550	28550	0
372	20240708	154800	13608662000	28550	28550	28550	28550	0
373	20240708	154700	13608662000	28550	28550	28550	28550	0
374	20240708	154600	13608662000	28550	28550	28550	28550	0
375	20240708	154500	13608662000	28550	28550	28550	28550	0
376	20240708	154400	13608662000	28550	28550	28550	28550	0
377	20240708	154300	13608662000	28550	28550	28550	28550	0
378	20240708	154200	13608662000	28550	28550	28550	28550	0
379	20240708	154100	13608662000	28550	28550	28550	28550	0
380	20240708	154000	13608662000	28550	28550	28550	28550	0
381	20240708	153900	13608662000	28550	28550	28550	28550	0
382	20240708	153800	13608662000	28550	28550	28550	28550	0
383	20240708	153700	13608662000	28550	28550	28550	28550	0
384	20240708	153600	13608662000	28550	28550	28550	28550	0
385	20240708	153500	13608662000	28550	28550	28550	28550	0
386	20240708	153400	13608662000	28550	28550	28550	28550	0
387	20240708	153300	13608662000	28550	28550	28550	28550	0
388	20240708	153200	13608662000	28550	28550	28550	28550	0
389	20240708	153100	13608662000	28550	28550	28550	28550	0
390	20240708	153000	13608662000	28550	28550	28550	28550	7987
391	20240708	152900	13380633150	28550	28550	28550	28550	0
392	20240708	152800	13380633150	28550	28550	28550	28550	0
393	20240708	152700	13380633150	28550	28550	28550	28550	0
394	20240708	152600	13380633150	28550	28550	28550	28550	0
395	20240708	152500	13380633150	28550	28550	28550	28550	0
396	20240708	152400	13380633150	28550	28550	28550	28550	0
397	20240708	152300	13380633150	28550	28550	28550	28550	0
398	20240708	152200	13380633150	28550	28550	28550	28550	0
399	20240708	152100	13380633150	28550	28550	28550	28550	0
400	20240708	152000	13380633150	28550	28550	28550	28550	0
401	20240708	151900	13380633150	28550	28550	28550	28550	1085
402	20240708	151800	13349656400	28550	28550	28600	28500	3536
403	20240708	151700	13248707050	28550	28600	28600	28550	2294
404	20240708	151600	13183212150	28600	28550	28600	28550	404
405	20240708	151500	13171668900	28550	28600	28650	28550	607
406	20240708	151400	13154309150	28600	28600	28650	28600	1712
407	20240708	151300	13105343400	28600	28550	28650	28550	1717
408	20240708	151200	13056240750	28550	28600	28600	28550	986
409	20240708	151100	13028089450	28600	28600	28600	28600	8
410	20240708	151000	13027860650	28600	28600	28600	28550	1373
411	20240708	150900	12988623350	28600	28600	28600	28550	110
412	20240708	150800	12985480650	28600	28600	28600	28550	190
413	20240708	150700	12980047250	28550	28600	28600	28550	897
414	20240708	150600	12954396550	28600	28600	28650	28600	236
415	20240708	150500	12947646900	28600	28650	28650	28600	410
416	20240708	150400	12935912550	28650	28550	28650	28550	195
417	20240708	150300	12930331900	28600	28600	28600	28550	1245
418	20240708	150200	12894727600	28550	28550	28550	28500	2261
419	20240708	150100	12830225750	28550	28500	28550	28500	64
420	20240708	150000	12828398900	28500	28500	28500	28500	219
421	20240708	145900	12822157400	28500	28500	28500	28450	443
422	20240708	145800	12809538150	28500	28500	28550	28500	994
423	20240708	145700	12781209050	28500	28500	28550	28500	223
424	20240708	145600	12774848100	28500	28500	28500	28500	217
425	20240708	145500	12768663600	28500	28500	28550	28500	123
426	20240708	145400	12765152450	28500	28500	28500	28500	335
427	20240708	145300	12755604950	28500	28500	28500	28500	1210
428	20240708	145200	12721119950	28500	28500	28550	28450	514
429	20240708	145100	12706469300	28500	28500	28500	28450	294
430	20240708	145000	12698095900	28500	28500	28500	28450	797
431	20240708	144900	12675381500	28500	28500	28500	28450	1896
432	20240708	144800	12621348300	28500	28550	28550	28500	241
433	20240708	144700	12614474100	28550	28550	28550	28500	284
434	20240708	144600	12606376050	28550	28550	28550	28500	760
435	20240708	144500	12584680400	28550	28550	28550	28500	47
436	20240708	144400	12583338600	28500	28450	28500	28450	565
437	20240708	144300	12567240050	28450	28550	28550	28450	3049
438	20240708	144200	12480343350	28550	28550	28550	28550	370
439	20240708	144100	12469779850	28550	28550	28600	28550	169
440	20240708	144000	12464952350	28550	28550	28600	28550	472
441	20240708	143900	12451476700	28550	28500	28550	28500	134
442	20240708	143800	12447653550	28500	28550	28550	28500	840
443	20240708	143700	12423712300	28550	28550	28550	28550	2303
444	20240708	143600	12357961650	28600	28600	28600	28550	92
445	20240708	143500	12355330800	28550	28600	28600	28550	326
446	20240708	143400	12346013400	28600	28550	28600	28550	305
447	20240708	143300	12337305600	28550	28600	28600	28550	1208
448	20240708	143200	12302813050	28600	28600	28600	28550	239
449	20240708	143100	12295978300	28600	28600	28650	28600	216
450	20240708	143000	12289799850	28600	28600	28600	28550	370
451	20240708	142900	12279217900	28600	28550	28600	28550	31
452	20240708	142800	12278332000	28550	28550	28550	28550	417
453	20240708	142700	12266426650	28550	28550	28600	28550	127
454	20240708	142600	12262798150	28550	28550	28600	28550	174
455	20240708	142500	12257828500	28550	28550	28600	28550	278
456	20240708	142400	12249891200	28550	28600	28600	28550	118
457	20240708	142300	12246517200	28600	28650	28650	28550	368
458	20240708	142200	12235993650	28650	28600	28650	28600	186
459	20240708	142100	12230670650	28600	28550	28600	28550	394
460	20240708	142000	12219406700	28550	28600	28600	28550	291
461	20240708	141900	12211087300	28600	28600	28650	28550	240
462	20240708	141800	12204222200	28600	28600	28600	28600	10
463	20240708	141700	12203936200	28600	28600	28600	28600	75
464	20240708	141600	12201791200	28600	28600	28600	28600	52
465	20240708	141500	12200304000	28600	28600	28600	28550	448
466	20240708	141400	12187493300	28600	28600	28650	28600	295
467	20240708	141300	12179054800	28600	28650	28650	28600	426
468	20240708	141200	12166865650	28650	28650	28700	28650	195
469	20240708	141100	12161278800	28650	28700	28700	28600	267
470	20240708	141000	12153629750	28700	28650	28700	28650	79
471	20240708	140900	12151362650	28650	28700	28700	28650	1005
472	20240708	140800	12122524750	28700	28650	28700	28600	1170
473	20240708	140700	12088980900	28650	28500	28700	28500	3261
474	20240708	140600	11995606000	28600	28500	28600	28450	2623
475	20240708	140500	11920791050	28450	28450	28500	28450	480
476	20240708	140400	11907132950	28450	28500	28500	28450	687
477	20240708	140300	11887582900	28500	28450	28500	28450	37
478	20240708	140200	11886530200	28450	28450	28500	28450	1246
479	20240708	140100	11851081000	28450	28500	28500	28450	607
480	20240708	140000	11833811550	28450	28450	28500	28450	1199
481	20240708	135900	11799699550	28450	28500	28500	28450	1079
482	20240708	135800	11768993800	28500	28500	28500	28450	328
483	20240708	135700	11759654100	28500	28500	28500	28450	2686
484	20240708	135600	11683222700	28500	28550	28550	28500	5143
485	20240708	135500	11536624400	28600	28500	28600	28500	546
486	20240708	135400	11521056650	28500	28600	28600	28500	883
487	20240708	135300	11495840600	28600	28600	28650	28600	158
488	20240708	135200	11491321400	28600	28600	28600	28600	36
489	20240708	135100	11490291800	28600	28550	28600	28550	968
490	20240708	135000	11462610100	28550	28550	28600	28550	191
491	20240708	134900	11457156550	28550	28600	28600	28550	72
492	20240708	134800	11455100000	28550	28550	28550	28550	426
493	20240708	134700	11442937700	28550	28550	28550	28500	788
494	20240708	134600	11420460050	28550	28550	28550	28500	183
495	20240708	134500	11415235450	28550	28550	28550	28550	56
496	20240708	134400	11413636650	28550	28550	28600	28550	475
497	20240708	134300	11400075350	28600	28550	28600	28550	340
498	20240708	134200	11390366200	28600	28600	28600	28550	2991
499	20240708	134100	11304971800	28600	28600	28600	28600	395
500	20240708	134000	11293674800	28600	28600	28600	28550	1201
501	20240708	133900	11259328050	28600	28650	28650	28600	433
502	20240708	133800	11246943950	28600	28650	28650	28600	43
503	20240708	133700	11245712100	28650	28600	28650	28600	29
504	20240708	133600	11244881900	28600	28600	28600	28600	21
505	20240708	133500	11244281300	28650	28650	28700	28600	408
506	20240708	133400	11232594250	28650	28650	28650	28600	1361
507	20240708	133300	11193666800	28650	28650	28650	28600	284
508	20240708	133200	11185541750	28650	28700	28700	28650	869
509	20240708	133100	11160644800	28650	28650	28700	28650	45
510	20240708	133000	11159355450	28650	28650	28650	28600	882
511	20240708	132900	11134086200	28600	28650	28650	28600	88
512	20240708	132800	11131567400	28600	28600	28650	28600	39
513	20240708	132700	11130451950	28600	28600	28650	28600	118
514	20240708	132600	11127074100	28600	28650	28650	28600	660
515	20240708	132500	11108165150	28650	28650	28650	28650	43
516	20240708	132400	11106933200	28650	28650	28650	28650	38
517	20240708	132300	11105844500	28700	28700	28700	28650	836
518	20240708	132200	11081851500	28650	28650	28650	28650	916
519	20240708	132100	11055608100	28600	28600	28600	28600	211
520	20240708	132000	11049573500	28600	28600	28600	28600	63
521	20240708	131900	11047771700	28600	28650	28650	28600	74
522	20240708	131800	11045652350	28600	28600	28650	28600	420
523	20240708	131700	11033640300	28600	28600	28600	28600	5
524	20240708	131600	11033497300	28600	28600	28600	28600	376
525	20240708	131500	11022743700	28600	28600	28650	28600	623
526	20240708	131400	11004924400	28600	28600	28600	28600	7
527	20240708	131300	11004724200	28600	28600	28650	28600	99
528	20240708	131200	11001892750	28600	28600	28600	28600	299
529	20240708	131100	10993341350	28600	28600	28650	28600	470
530	20240708	131000	10979899250	28650	28600	28650	28600	317
531	20240708	130900	10970832850	28650	28600	28650	28600	59
532	20240708	130800	10969144050	28600	28600	28600	28600	50
533	20240708	130700	10967714050	28600	28600	28600	28550	724
534	20240708	130600	10947012350	28600	28600	28650	28600	426
535	20240708	130500	10934828700	28600	28600	28650	28600	1222
536	20240708	130400	10899879250	28650	28600	28650	28600	26
537	20240708	130300	10899134750	28600	28600	28650	28550	1691
538	20240708	130200	10850770000	28600	28650	28650	28600	460
539	20240708	130100	10837591850	28650	28600	28650	28600	238
540	20240708	130000	10830773800	28600	28600	28600	28600	146
541	20240708	125900	10826598200	28600	28600	28650	28600	112
542	20240708	125800	10823390750	28650	28600	28650	28600	198
543	20240708	125700	10817720900	28600	28650	28650	28600	362
544	20240708	125600	10807367650	28650	28650	28650	28600	53
545	20240708	125500	10805850400	28650	28650	28650	28650	800
546	20240708	125400	10782930400	28650	28650	28650	28650	67
547	20240708	125300	10781010850	28650	28650	28700	28650	208
548	20240708	125200	10775051600	28650	28650	28650	28650	238
549	20240708	125100	10768232900	28650	28600	28650	28600	66
550	20240708	125000	10766344550	28650	28600	28650	28600	234
551	20240708	124900	10759650700	28600	28650	28650	28600	500
552	20240708	124800	10745342500	28650	28700	28700	28650	327
553	20240708	124700	10735971700	28700	28650	28700	28650	52
554	20240708	124600	10734480400	28700	28700	28700	28700	121
555	20240708	124500	10731007700	28700	28650	28700	28650	23
556	20240708	124400	10730347750	28700	28650	28700	28650	67
557	20240708	124300	10728428150	28650	28650	28650	28600	183
558	20240708	124200	10723185250	28650	28650	28700	28650	82
559	20240708	124100	10720835900	28600	28600	28650	28600	145
560	20240708	124000	10716683850	28600	28600	28650	28600	15
561	20240708	123900	10716254750	28600	28650	28650	28600	22
562	20240708	123800	10715624950	28650	28600	28650	28600	253
563	20240708	123700	10708388100	28600	28650	28650	28600	1465
564	20240708	123600	10666419750	28650	28700	28700	28650	508
565	20240708	123500	10651842450	28700	28650	28700	28650	443
566	20240708	123400	10639147600	28650	28600	28650	28600	87
567	20240708	123300	10636658900	28550	28600	28650	28550	512
568	20240708	123200	10622013250	28600	28600	28600	28550	317
569	20240708	123100	10612947600	28600	28600	28600	28600	87
570	20240708	123000	10610459400	28650	28600	28650	28600	63
571	20240708	122900	10608657350	28600	28600	28600	28550	309
572	20240708	122800	10599824750	28600	28600	28600	28500	270
573	20240708	122700	10592107700	28500	28550	28600	28500	219
574	20240708	122600	10585854450	28500	28500	28550	28500	310
575	20240708	122500	10577018850	28500	28500	28550	28500	913
576	20240708	122400	10550992600	28500	28500	28500	28450	352
577	20240708	122300	10540974900	28450	28550	28550	28450	1298
578	20240708	122200	10503991950	28500	28500	28500	28500	50
579	20240708	122100	10502566950	28500	28550	28550	28500	557
580	20240708	122000	10486691800	28500	28550	28550	28500	191
581	20240708	121900	10481242500	28500	28550	28550	28500	849
582	20240708	121800	10457032850	28500	28550	28550	28500	541
583	20240708	121700	10441587500	28600	28600	28600	28550	71
584	20240708	121600	10439557450	28600	28550	28600	28550	527
585	20240708	121500	10424503100	28550	28550	28550	28500	231
586	20240708	121400	10417910500	28500	28550	28550	28500	419
587	20240708	121300	10405965350	28550	28500	28550	28500	380
588	20240708	121200	10395132400	28500	28500	28500	28450	1237
589	20240708	121100	10359896850	28450	28500	28500	28450	460
590	20240708	121000	10346792350	28500	28500	28500	28450	1089
591	20240708	120900	10315790300	28500	28550	28550	28500	1976
592	20240708	120800	10259473350	28500	28550	28550	28500	358
593	20240708	120700	10249264950	28550	28550	28550	28550	480
594	20240708	120600	10235560950	28550	28550	28550	28500	272
595	20240708	120500	10227795400	28550	28500	28550	28500	880
596	20240708	120400	10202689750	28500	28550	28550	28500	1359
597	20240708	120300	10163954400	28550	28600	28600	28500	211
598	20240708	120200	10157936150	28500	28600	28600	28500	5246
599	20240708	120100	10008333450	28550	28550	28600	28550	208
600	20240708	120000	10002395000	28550	28550	28600	28550	129
601	20240708	115900	9998710750	28550	28600	28600	28550	513
602	20240708	115800	9984061500	28600	28550	28600	28550	762
603	20240708	115700	9962268600	28550	28550	28600	28500	689
604	20240708	115600	9942601000	28500	28550	28550	28500	780
605	20240708	115500	9920333000	28500	28550	28550	28500	384
606	20240708	115400	9909376950	28550	28550	28550	28500	731
607	20240708	115300	9888510150	28550	28500	28600	28500	648
608	20240708	115200	9870009700	28500	28550	28600	28500	1165
609	20240708	115100	9836745100	28600	28600	28600	28550	882
610	20240708	115000	9811555250	28550	28550	28600	28550	900
611	20240708	114900	9785854700	28600	28550	28600	28550	185
612	20240708	114800	9780569800	28600	28600	28600	28600	111
613	20240708	114700	9777395200	28600	28600	28650	28600	971
614	20240708	114600	9749624050	28550	28550	28600	28550	557
615	20240708	114500	9733716750	28550	28550	28600	28550	811
616	20240708	114400	9710554100	28550	28550	28600	28550	912
617	20240708	114300	9684515350	28550	28550	28600	28550	583
618	20240708	114200	9667858950	28550	28650	28700	28550	3398
619	20240708	114100	9570740950	28650	28650	28700	28600	734
620	20240708	114000	9549730450	28650	28600	28650	28550	667
621	20240708	113900	9530648600	28600	28550	28600	28500	2894
622	20240708	113800	9448017200	28550	28650	28700	28500	5630
623	20240708	113700	9287135550	28650	28650	28650	28600	482
624	20240708	113600	9273342400	28650	28650	28650	28600	772
625	20240708	113500	9251245300	28650	28650	28650	28600	2623
626	20240708	113400	9176150950	28650	28650	28650	28600	251
627	20240708	113300	9168969850	28750	28750	28750	28550	10453
628	20240708	113200	8869686850	28750	28750	28750	28750	428
629	20240708	113100	8857381850	28750	28750	28800	28750	492
630	20240708	113000	8843236250	28750	28700	28750	28700	923
631	20240708	112900	8816706850	28700	28750	28750	28700	137
632	20240708	112800	8812771100	28750	28700	28750	28700	483
633	20240708	112700	8798885200	28750	28700	28750	28700	498
634	20240708	112600	8784573350	28700	28750	28750	28700	1397
635	20240708	112500	8744429150	28750	28700	28800	28700	476
636	20240708	112400	8730740200	28750	28750	28750	28700	171
637	20240708	112300	8725824200	28750	28750	28750	28700	234
638	20240708	112200	8719098600	28750	28700	28750	28700	606
639	20240708	112100	8701682600	28750	28750	28750	28700	1407
640	20240708	112000	8661286600	28750	28750	28800	28750	507
641	20240708	111900	8646706200	28700	28700	28750	28700	691
642	20240708	111800	8626872300	28700	28800	28800	28700	4025
643	20240708	111700	8511062350	28800	28800	28800	28800	230
644	20240708	111600	8504438350	28800	28850	28850	28800	364
645	20240708	111500	8493937000	28850	28850	28850	28850	1052
646	20240708	111400	8463586800	28850	28850	28850	28850	392
647	20240708	111300	8452277600	28850	28850	28900	28850	229
648	20240708	111200	8445668300	28850	28900	28900	28850	381
649	20240708	111100	8434673700	28900	28900	28900	28850	54
650	20240708	111000	8433115350	28900	28850	28900	28850	147
651	20240708	110900	8428869100	28850	28850	28850	28850	313
652	20240708	110800	8419839050	28850	28850	28850	28800	265
653	20240708	110700	8412193900	28800	28850	28850	28800	122
654	20240708	110600	8408679650	28850	28800	28850	28800	391
655	20240708	110500	8397417500	28800	28850	28850	28800	1904
656	20240708	110400	8342501800	28850	28850	28900	28850	184
657	20240708	110300	8337192600	28850	28900	28900	28850	66
658	20240708	110200	8335285850	28900	28900	28900	28850	668
659	20240708	110100	8315980800	28950	28900	28950	28900	239
660	20240708	110000	8309070600	28950	28950	28950	28900	126
661	20240708	105900	8305428100	28900	28900	28950	28850	468
662	20240708	105800	8291914850	28900	28900	28900	28850	406
663	20240708	105700	8280184100	28900	28850	28900	28850	916
664	20240708	105600	8253727550	28800	28850	28900	28800	1474
665	20240708	105500	8211221650	28850	28900	28900	28850	528
666	20240708	105400	8195983700	28850	28850	28900	28850	154
667	20240708	105300	8191539300	28900	28850	28900	28850	421
668	20240708	105200	8179390850	28850	28800	28850	28800	390
669	20240708	105100	8168140350	28850	28800	28850	28750	698
670	20240708	105000	8148043400	28800	28800	28850	28800	566
671	20240708	104900	8131737300	28800	28800	28850	28800	338
672	20240708	104800	8121988000	28800	28850	28850	28800	1103
673	20240708	104700	8090208650	28800	28850	28850	28800	767
674	20240708	104600	8068105600	28850	28850	28850	28850	716
675	20240708	104500	8047449000	28850	28850	28850	28800	743
676	20240708	104400	8026019750	28850	28800	28850	28800	221
677	20240708	104300	8019644100	28800	28800	28800	28750	1959
678	20240708	104200	7963247050	28750	28750	28800	28700	1314
679	20240708	104100	7925478950	28700	28750	28750	28700	962
680	20240708	104000	7897830850	28750	28750	28750	28700	588
681	20240708	103900	7880952200	28750	28700	28750	28650	5542
682	20240708	103800	7722102500	28650	28700	28750	28650	5036
683	20240708	103700	7577733350	28700	28700	28750	28650	3073
684	20240708	103600	7489547200	28700	28750	28800	28700	798
685	20240708	103500	7466609300	28750	28800	28800	28750	1063
686	20240708	103400	7436047150	28800	28800	28850	28750	449
687	20240708	103300	7423116200	28800	28800	28850	28800	1231
688	20240708	103200	7387657250	28800	28800	28850	28800	991
689	20240708	103100	7359116400	28800	28800	28800	28750	1292
690	20240708	103000	7321946800	28750	28750	28800	28750	1582
691	20240708	102900	7276463400	28750	28850	28850	28750	704
692	20240708	102800	7256200350	28850	28700	28850	28650	3115
693	20240708	102700	7166721150	28700	28850	28850	28700	7874
694	20240708	102600	6940277800	28850	28850	28850	28800	558
695	20240708	102500	6924185300	28800	28800	28850	28750	2912
696	20240708	102400	6840324100	28800	28900	28900	28800	4604
697	20240708	102300	6707605700	28900	29000	29000	28900	4895
698	20240708	102200	6566054250	28950	28950	29000	28950	1551
699	20240708	102100	6521103850	28950	28950	29000	28900	2110
700	20240708	102000	6460099350	28950	29000	29000	28950	2327
701	20240708	101900	6392731700	28950	29000	29000	28950	1453
702	20240708	101800	6350610900	28950	28950	28950	28900	2985
703	20240708	101700	6264202250	29000	29050	29100	29000	4594
704	20240708	101600	6130829450	29050	29100	29100	29050	3278
705	20240708	101500	6035444650	29100	29150	29150	29100	887
706	20240708	101400	6009603350	29200	29150	29200	29100	485
707	20240708	101300	5995465700	29150	29150	29200	29100	603
708	20240708	101200	5977881650	29150	29150	29150	29100	634
709	20240708	101100	5959404200	29150	29200	29200	29150	864
710	20240708	101000	5934216750	29150	29150	29200	29100	747
711	20240708	100900	5912444050	29150	29200	29200	29150	1013
712	20240708	100800	5882914050	29200	29100	29200	29100	613
713	20240708	100700	5865047050	29150	29200	29200	29100	684
714	20240708	100600	5845119500	29200	29150	29200	29100	1959
715	20240708	100500	5787995050	29150	29050	29150	29050	996
716	20240708	100400	5759011450	29100	29100	29100	29050	169
717	20240708	100300	5754099150	29100	29100	29100	29050	152
718	20240708	100200	5749681450	29100	29000	29100	29000	518
719	20240708	100100	5734641100	29000	29000	29050	28950	1679
720	20240708	100000	5685953550	29000	29050	29100	29000	4323
721	20240708	095900	5560535000	29050	29100	29150	29050	1259
722	20240708	095800	5523924400	29150	29100	29150	29100	477
723	20240708	095700	5510026650	29150	29050	29150	29050	382
724	20240708	095600	5498908950	29100	29000	29100	29000	1251
725	20240708	095500	5462531700	29050	29100	29100	29050	1528
726	20240708	095400	5418111450	29100	29100	29150	29050	968
727	20240708	095300	5389956000	29050	29050	29100	29000	1448
728	20240708	095200	5347890050	29050	29100	29100	29050	1304
729	20240708	095100	5309992650	29000	29050	29100	29000	1159
730	20240708	095000	5276324150	29050	29000	29050	29000	1288
731	20240708	094900	5238953300	29000	29000	29100	28950	1047
732	20240708	094800	5208583300	29000	29050	29050	29000	1966
733	20240708	094700	5151545200	29050	29050	29100	29000	2071
734	20240708	094600	5091466550	29050	29000	29100	29000	408
735	20240708	094500	5079625800	29000	29100	29100	29000	1470
736	20240708	094400	5036989500	29000	29100	29100	29000	1897
737	20240708	094300	4981966650	29100	29100	29150	29050	1531
738	20240708	094200	4937413650	29100	29050	29150	29050	1241
739	20240708	094100	4901300000	29100	29100	29100	29000	3903
740	20240708	094000	4787915250	29100	29000	29100	29000	4144
741	20240708	093900	4667552250	28950	29000	29050	28850	8890
742	20240708	093800	4410197750	29000	29200	29250	29000	4947
743	20240708	093700	4266225600	29200	29150	29250	29100	4111
744	20240708	093600	4146180450	29150	29350	29400	28950	18632
745	20240708	093500	3603679650	29400	29400	29450	29350	4614
746	20240708	093400	3468117450	29400	29450	29500	29400	3343
747	20240708	093300	3369739400	29450	29600	29600	29450	6101
748	20240708	093200	3189703800	29600	29600	29650	29550	4046
749	20240708	093100	3070035750	29600	29600	29650	29550	1760
750	20240708	093000	3017934950	29600	29650	29700	29600	440
751	20240708	092900	3004889300	29700	29650	29700	29600	1835
752	20240708	092800	2950484000	29650	29550	29700	29550	2450
753	20240708	092700	2877921100	29550	29700	29700	29550	4874
754	20240708	092600	2733553950	29700	29700	29750	29650	2348
755	20240708	092500	2663869100	29700	29750	29800	29650	3103
756	20240708	092400	2571707200	29750	29850	29850	29750	551
757	20240708	092300	2555298650	29750	29900	29900	29750	1220
758	20240708	092200	2518914150	29900	29900	29900	29850	582
759	20240708	092100	2501517850	29900	29850	29900	29800	725
760	20240708	092000	2479865750	29800	29750	29900	29700	1491
761	20240708	091900	2435459600	29750	29750	29800	29700	3098
762	20240708	091800	2343289650	29750	29850	29850	29700	2570
763	20240708	091700	2266743200	29900	30000	30000	29900	2063
764	20240708	091600	2204985900	30050	30000	30050	29950	1539
765	20240708	091500	2158844850	30000	30100	30100	30000	1926
766	20240708	091400	2101019300	30100	30100	30100	30050	1105
767	20240708	091300	2067781550	30100	30250	30250	30100	1731
768	20240708	091200	2015531250	30300	30300	30350	30200	1912
769	20240708	091100	1957646200	30300	30500	30500	30250	4694
770	20240708	091000	1815229600	30500	30200	30500	30200	6955
771	20240708	090900	1603920150	30250	30100	30300	30100	2615
772	20240708	090800	1524967300	30100	30050	30100	29950	1821
773	20240708	090700	1470228350	29950	30150	30150	29950	1435
774	20240708	090600	1427113550	30150	30050	30150	29950	2600
775	20240708	090500	1348931000	30050	29850	30100	29600	6544
776	20240708	090400	1153534050	29900	30000	30000	29850	3247
777	20240708	090300	1056324450	29950	30300	30300	29750	5037
778	20240708	090200	904761500	30300	30350	30400	30250	9716
779	20240708	090100	609935100	30300	29800	30350	29800	10037
780	20240708	090000	307436950	29800	29900	29900	29750	10068