KissMeData/425420/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	214500	737646800	27150	27150	27150	27150	712
3	20240712	214400	737646800	27150	27150	27150	27150	0
4	20240712	214300	737646800	27150	27150	27150	27150	0
5	20240712	214200	737646800	27150	27150	27150	27150	0
6	20240712	214100	737646800	27150	27150	27150	27150	0
7	20240712	214000	737646800	27150	27150	27150	27150	0
8	20240712	213900	737646800	27150	27150	27150	27150	0
9	20240712	213800	737646800	27150	27150	27150	27150	0
10	20240712	213700	737646800	27150	27150	27150	27150	0
11	20240712	213600	737646800	27150	27150	27150	27150	0
12	20240712	213500	737646800	27150	27150	27150	27150	0
13	20240712	213400	737646800	27150	27150	27150	27150	0
14	20240712	213300	737646800	27150	27150	27150	27150	0
15	20240712	213200	737646800	27150	27150	27150	27150	0
16	20240712	213100	737646800	27150	27150	27150	27150	0
17	20240712	213000	737646800	27150	27150	27150	27150	0
18	20240712	212900	737646800	27150	27150	27150	27150	0
19	20240712	212800	737646800	27150	27150	27150	27150	0
20	20240712	212700	737646800	27150	27150	27150	27150	0
21	20240712	212600	737646800	27150	27150	27150	27150	0
22	20240712	212500	737646800	27150	27150	27150	27150	0
23	20240712	212400	737646800	27150	27150	27150	27150	0
24	20240712	212300	737646800	27150	27150	27150	27150	0
25	20240712	212200	737646800	27150	27150	27150	27150	0
26	20240712	212100	737646800	27150	27150	27150	27150	0
27	20240712	212000	737646800	27150	27150	27150	27150	0
28	20240712	211900	737646800	27150	27150	27150	27150	0
29	20240712	211800	737646800	27150	27150	27150	27150	0
30	20240712	211700	737646800	27150	27150	27150	27150	0
31	20240712	211600	737646800	27150	27150	27150	27150	0
32	20240712	211500	737646800	27150	27150	27150	27150	712
33	20240712	211400	737646800	27150	27150	27150	27150	0
34	20240712	211300	737646800	27150	27150	27150	27150	0
35	20240712	211200	737646800	27150	27150	27150	27150	0
36	20240712	211100	737646800	27150	27150	27150	27150	0
37	20240712	211000	737646800	27150	27150	27150	27150	0
38	20240712	210900	737646800	27150	27150	27150	27150	0
39	20240712	210800	737646800	27150	27150	27150	27150	0
40	20240712	210700	737646800	27150	27150	27150	27150	0
41	20240712	210600	737646800	27150	27150	27150	27150	0
42	20240712	210500	737646800	27150	27150	27150	27150	0
43	20240712	210400	737646800	27150	27150	27150	27150	0
44	20240712	210300	737646800	27150	27150	27150	27150	0
45	20240712	210200	737646800	27150	27150	27150	27150	0
46	20240712	210100	737646800	27150	27150	27150	27150	0
47	20240712	210000	737646800	27150	27150	27150	27150	0
48	20240712	205900	737646800	27150	27150	27150	27150	0
49	20240712	205800	737646800	27150	27150	27150	27150	0
50	20240712	205700	737646800	27150	27150	27150	27150	0
51	20240712	205600	737646800	27150	27150	27150	27150	0
52	20240712	205500	737646800	27150	27150	27150	27150	0
53	20240712	205400	737646800	27150	27150	27150	27150	0
54	20240712	205300	737646800	27150	27150	27150	27150	0
55	20240712	205200	737646800	27150	27150	27150	27150	0
56	20240712	205100	737646800	27150	27150	27150	27150	0
57	20240712	205000	737646800	27150	27150	27150	27150	0
58	20240712	204900	737646800	27150	27150	27150	27150	0
59	20240712	204800	737646800	27150	27150	27150	27150	0
60	20240712	204700	737646800	27150	27150	27150	27150	0
61	20240712	204600	737646800	27150	27150	27150	27150	0
62	20240712	204500	737646800	27150	27150	27150	27150	712
63	20240712	204400	737646800	27150	27150	27150	27150	0
64	20240712	204300	737646800	27150	27150	27150	27150	0
65	20240712	204200	737646800	27150	27150	27150	27150	0
66	20240712	204100	737646800	27150	27150	27150	27150	0
67	20240712	204000	737646800	27150	27150	27150	27150	0
68	20240712	203900	737646800	27150	27150	27150	27150	0
69	20240712	203800	737646800	27150	27150	27150	27150	0
70	20240712	203700	737646800	27150	27150	27150	27150	0
71	20240712	203600	737646800	27150	27150	27150	27150	0
72	20240712	203500	737646800	27150	27150	27150	27150	0
73	20240712	203400	737646800	27150	27150	27150	27150	0
74	20240712	203300	737646800	27150	27150	27150	27150	0
75	20240712	203200	737646800	27150	27150	27150	27150	0
76	20240712	203100	737646800	27150	27150	27150	27150	0
77	20240712	203000	737646800	27150	27150	27150	27150	0
78	20240712	202900	737646800	27150	27150	27150	27150	0
79	20240712	202800	737646800	27150	27150	27150	27150	0
80	20240712	202700	737646800	27150	27150	27150	27150	0
81	20240712	202600	737646800	27150	27150	27150	27150	0
82	20240712	202500	737646800	27150	27150	27150	27150	0
83	20240712	202400	737646800	27150	27150	27150	27150	0
84	20240712	202300	737646800	27150	27150	27150	27150	0
85	20240712	202200	737646800	27150	27150	27150	27150	0
86	20240712	202100	737646800	27150	27150	27150	27150	0
87	20240712	202000	737646800	27150	27150	27150	27150	0
88	20240712	201900	737646800	27150	27150	27150	27150	0
89	20240712	201800	737646800	27150	27150	27150	27150	0
90	20240712	201700	737646800	27150	27150	27150	27150	0
91	20240712	201600	737646800	27150	27150	27150	27150	0
92	20240712	201500	737646800	27150	27150	27150	27150	712
93	20240712	201400	737646800	27150	27150	27150	27150	0
94	20240712	201300	737646800	27150	27150	27150	27150	0
95	20240712	201200	737646800	27150	27150	27150	27150	0
96	20240712	201100	737646800	27150	27150	27150	27150	0
97	20240712	201000	737646800	27150	27150	27150	27150	0
98	20240712	200900	737646800	27150	27150	27150	27150	0
99	20240712	200800	737646800	27150	27150	27150	27150	0
100	20240712	200700	737646800	27150	27150	27150	27150	0
101	20240712	200600	737646800	27150	27150	27150	27150	0
102	20240712	200500	737646800	27150	27150	27150	27150	0
103	20240712	200400	737646800	27150	27150	27150	27150	0
104	20240712	200300	737646800	27150	27150	27150	27150	0
105	20240712	200200	737646800	27150	27150	27150	27150	0
106	20240712	200100	737646800	27150	27150	27150	27150	0
107	20240712	200000	737646800	27150	27150	27150	27150	0
108	20240712	195900	737646800	27150	27150	27150	27150	0
109	20240712	195800	737646800	27150	27150	27150	27150	0
110	20240712	195700	737646800	27150	27150	27150	27150	0
111	20240712	195600	737646800	27150	27150	27150	27150	0
112	20240712	195500	737646800	27150	27150	27150	27150	0
113	20240712	195400	737646800	27150	27150	27150	27150	0
114	20240712	195300	737646800	27150	27150	27150	27150	0
115	20240712	195200	737646800	27150	27150	27150	27150	0
116	20240712	195100	737646800	27150	27150	27150	27150	0
117	20240712	195000	737646800	27150	27150	27150	27150	0
118	20240712	194900	737646800	27150	27150	27150	27150	0
119	20240712	194800	737646800	27150	27150	27150	27150	0
120	20240712	194700	737646800	27150	27150	27150	27150	0
121	20240712	194600	737646800	27150	27150	27150	27150	0
122	20240712	194500	737646800	27150	27150	27150	27150	712
123	20240712	194400	737646800	27150	27150	27150	27150	0
124	20240712	194300	737646800	27150	27150	27150	27150	0
125	20240712	194200	737646800	27150	27150	27150	27150	0
126	20240712	194100	737646800	27150	27150	27150	27150	0
127	20240712	194000	737646800	27150	27150	27150	27150	0
128	20240712	193900	737646800	27150	27150	27150	27150	0
129	20240712	193800	737646800	27150	27150	27150	27150	0
130	20240712	193700	737646800	27150	27150	27150	27150	0
131	20240712	193600	737646800	27150	27150	27150	27150	0
132	20240712	193500	737646800	27150	27150	27150	27150	0
133	20240712	193400	737646800	27150	27150	27150	27150	0
134	20240712	193300	737646800	27150	27150	27150	27150	0
135	20240712	193200	737646800	27150	27150	27150	27150	0
136	20240712	193100	737646800	27150	27150	27150	27150	0
137	20240712	193000	737646800	27150	27150	27150	27150	0
138	20240712	192900	737646800	27150	27150	27150	27150	0
139	20240712	192800	737646800	27150	27150	27150	27150	0
140	20240712	192700	737646800	27150	27150	27150	27150	0
141	20240712	192600	737646800	27150	27150	27150	27150	0
142	20240712	192500	737646800	27150	27150	27150	27150	0
143	20240712	192400	737646800	27150	27150	27150	27150	0
144	20240712	192300	737646800	27150	27150	27150	27150	0
145	20240712	192200	737646800	27150	27150	27150	27150	0
146	20240712	192100	737646800	27150	27150	27150	27150	0
147	20240712	192000	737646800	27150	27150	27150	27150	0
148	20240712	191900	737646800	27150	27150	27150	27150	0
149	20240712	191800	737646800	27150	27150	27150	27150	0
150	20240712	191700	737646800	27150	27150	27150	27150	0
151	20240712	191600	737646800	27150	27150	27150	27150	0
152	20240712	191500	737646800	27150	27150	27150	27150	712
153	20240712	191400	737646800	27150	27150	27150	27150	0
154	20240712	191300	737646800	27150	27150	27150	27150	0
155	20240712	191200	737646800	27150	27150	27150	27150	0
156	20240712	191100	737646800	27150	27150	27150	27150	0
157	20240712	191000	737646800	27150	27150	27150	27150	0
158	20240712	190900	737646800	27150	27150	27150	27150	0
159	20240712	190800	737646800	27150	27150	27150	27150	0
160	20240712	190700	737646800	27150	27150	27150	27150	0
161	20240712	190600	737646800	27150	27150	27150	27150	0
162	20240712	190500	737646800	27150	27150	27150	27150	0
163	20240712	190400	737646800	27150	27150	27150	27150	0
164	20240712	190300	737646800	27150	27150	27150	27150	0
165	20240712	190200	737646800	27150	27150	27150	27150	0
166	20240712	190100	737646800	27150	27150	27150	27150	0
167	20240712	190000	737646800	27150	27150	27150	27150	0
168	20240712	185900	737646800	27150	27150	27150	27150	0
169	20240712	185800	737646800	27150	27150	27150	27150	0
170	20240712	185700	737646800	27150	27150	27150	27150	0
171	20240712	185600	737646800	27150	27150	27150	27150	0
172	20240712	185500	737646800	27150	27150	27150	27150	0
173	20240712	185400	737646800	27150	27150	27150	27150	0
174	20240712	185300	737646800	27150	27150	27150	27150	0
175	20240712	185200	737646800	27150	27150	27150	27150	0
176	20240712	185100	737646800	27150	27150	27150	27150	0
177	20240712	185000	737646800	27150	27150	27150	27150	0
178	20240712	184900	737646800	27150	27150	27150	27150	0
179	20240712	184800	737646800	27150	27150	27150	27150	0
180	20240712	184700	737646800	27150	27150	27150	27150	0
181	20240712	184600	737646800	27150	27150	27150	27150	0
182	20240712	184500	737646800	27150	27150	27150	27150	712
183	20240712	184400	737646800	27150	27150	27150	27150	0
184	20240712	184300	737646800	27150	27150	27150	27150	0
185	20240712	184200	737646800	27150	27150	27150	27150	0
186	20240712	184100	737646800	27150	27150	27150	27150	0
187	20240712	184000	737646800	27150	27150	27150	27150	0
188	20240712	183900	737646800	27150	27150	27150	27150	0
189	20240712	183800	737646800	27150	27150	27150	27150	0
190	20240712	183700	737646800	27150	27150	27150	27150	0
191	20240712	183600	737646800	27150	27150	27150	27150	0
192	20240712	183500	737646800	27150	27150	27150	27150	0
193	20240712	183400	737646800	27150	27150	27150	27150	0
194	20240712	183300	737646800	27150	27150	27150	27150	0
195	20240712	183200	737646800	27150	27150	27150	27150	0
196	20240712	183100	737646800	27150	27150	27150	27150	0
197	20240712	183000	737646800	27150	27150	27150	27150	0
198	20240712	182900	737646800	27150	27150	27150	27150	0
199	20240712	182800	737646800	27150	27150	27150	27150	0
200	20240712	182700	737646800	27150	27150	27150	27150	0
201	20240712	182600	737646800	27150	27150	27150	27150	0
202	20240712	182500	737646800	27150	27150	27150	27150	0
203	20240712	182400	737646800	27150	27150	27150	27150	0
204	20240712	182300	737646800	27150	27150	27150	27150	0
205	20240712	182200	737646800	27150	27150	27150	27150	0
206	20240712	182100	737646800	27150	27150	27150	27150	0
207	20240712	182000	737646800	27150	27150	27150	27150	0
208	20240712	181900	737646800	27150	27150	27150	27150	0
209	20240712	181800	737646800	27150	27150	27150	27150	0
210	20240712	181700	737646800	27150	27150	27150	27150	0
211	20240712	181600	737646800	27150	27150	27150	27150	0
212	20240712	181500	737646800	27150	27150	27150	27150	712
213	20240712	181400	737646800	27150	27150	27150	27150	0
214	20240712	181300	737646800	27150	27150	27150	27150	0
215	20240712	181200	737646800	27150	27150	27150	27150	0
216	20240712	181100	737646800	27150	27150	27150	27150	0
217	20240712	181000	737646800	27150	27150	27150	27150	0
218	20240712	180900	737646800	27150	27150	27150	27150	0
219	20240712	180800	737646800	27150	27150	27150	27150	0
220	20240712	180700	737646800	27150	27150	27150	27150	0
221	20240712	180600	737646800	27150	27150	27150	27150	0
222	20240712	180500	737646800	27150	27150	27150	27150	0
223	20240712	180400	737646800	27150	27150	27150	27150	0
224	20240712	180300	737646800	27150	27150	27150	27150	0
225	20240712	180200	737646800	27150	27150	27150	27150	0
226	20240712	180100	737646800	27150	27150	27150	27150	0
227	20240712	180000	737646800	27150	27150	27150	27150	0
228	20240712	175900	737646800	27150	27150	27150	27150	0
229	20240712	175800	737646800	27150	27150	27150	27150	0
230	20240712	175700	737646800	27150	27150	27150	27150	0
231	20240712	175600	737646800	27150	27150	27150	27150	0
232	20240712	175500	737646800	27150	27150	27150	27150	0
233	20240712	175400	737646800	27150	27150	27150	27150	0
234	20240712	175300	737646800	27150	27150	27150	27150	0
235	20240712	175200	737646800	27150	27150	27150	27150	0
236	20240712	175100	737646800	27150	27150	27150	27150	0
237	20240712	175000	737646800	27150	27150	27150	27150	0
238	20240712	174900	737646800	27150	27150	27150	27150	0
239	20240712	174800	737646800	27150	27150	27150	27150	0
240	20240712	174700	737646800	27150	27150	27150	27150	0
241	20240712	174600	737646800	27150	27150	27150	27150	0
242	20240712	174500	737646800	27150	27150	27150	27150	712
243	20240712	174400	737646800	27150	27150	27150	27150	0
244	20240712	174300	737646800	27150	27150	27150	27150	0
245	20240712	174200	737646800	27150	27150	27150	27150	0
246	20240712	174100	737646800	27150	27150	27150	27150	0
247	20240712	174000	737646800	27150	27150	27150	27150	0
248	20240712	173900	737646800	27150	27150	27150	27150	0
249	20240712	173800	737646800	27150	27150	27150	27150	0
250	20240712	173700	737646800	27150	27150	27150	27150	0
251	20240712	173600	737646800	27150	27150	27150	27150	0
252	20240712	173500	737646800	27150	27150	27150	27150	0
253	20240712	173400	737646800	27150	27150	27150	27150	0
254	20240712	173300	737646800	27150	27150	27150	27150	0
255	20240712	173200	737646800	27150	27150	27150	27150	0
256	20240712	173100	737646800	27150	27150	27150	27150	0
257	20240712	173000	737646800	27150	27150	27150	27150	0
258	20240712	172900	737646800	27150	27150	27150	27150	0
259	20240712	172800	737646800	27150	27150	27150	27150	0
260	20240712	172700	737646800	27150	27150	27150	27150	0
261	20240712	172600	737646800	27150	27150	27150	27150	0
262	20240712	172500	737646800	27150	27150	27150	27150	0
263	20240712	172400	737646800	27150	27150	27150	27150	0
264	20240712	172300	737646800	27150	27150	27150	27150	0
265	20240712	172200	737646800	27150	27150	27150	27150	0
266	20240712	172100	737646800	27150	27150	27150	27150	0
267	20240712	172000	737646800	27150	27150	27150	27150	0
268	20240712	171900	737646800	27150	27150	27150	27150	0
269	20240712	171800	737646800	27150	27150	27150	27150	0
270	20240712	171700	737646800	27150	27150	27150	27150	0
271	20240712	171600	737646800	27150	27150	27150	27150	0
272	20240712	171500	737646800	27150	27150	27150	27150	712
273	20240712	171400	737646800	27150	27150	27150	27150	0
274	20240712	171300	737646800	27150	27150	27150	27150	0
275	20240712	171200	737646800	27150	27150	27150	27150	0
276	20240712	171100	737646800	27150	27150	27150	27150	0
277	20240712	171000	737646800	27150	27150	27150	27150	0
278	20240712	170900	737646800	27150	27150	27150	27150	0
279	20240712	170800	737646800	27150	27150	27150	27150	0
280	20240712	170700	737646800	27150	27150	27150	27150	0
281	20240712	170600	737646800	27150	27150	27150	27150	0
282	20240712	170500	737646800	27150	27150	27150	27150	0
283	20240712	170400	737646800	27150	27150	27150	27150	0
284	20240712	170300	737646800	27150	27150	27150	27150	0
285	20240712	170200	737646800	27150	27150	27150	27150	0
286	20240712	170100	737646800	27150	27150	27150	27150	0
287	20240712	170000	737646800	27150	27150	27150	27150	0
288	20240712	165900	737646800	27150	27150	27150	27150	0
289	20240712	165800	737646800	27150	27150	27150	27150	0
290	20240712	165700	737646800	27150	27150	27150	27150	0
291	20240712	165600	737646800	27150	27150	27150	27150	0
292	20240712	165500	737646800	27150	27150	27150	27150	0
293	20240712	165400	737646800	27150	27150	27150	27150	0
294	20240712	165300	737646800	27150	27150	27150	27150	0
295	20240712	165200	737646800	27150	27150	27150	27150	0
296	20240712	165100	737646800	27150	27150	27150	27150	0
297	20240712	165000	737646800	27150	27150	27150	27150	0
298	20240712	164900	737646800	27150	27150	27150	27150	0
299	20240712	164800	737646800	27150	27150	27150	27150	0
300	20240712	164700	737646800	27150	27150	27150	27150	0
301	20240712	164600	737646800	27150	27150	27150	27150	0
302	20240712	164500	737646800	27150	27150	27150	27150	712
303	20240712	164400	737646800	27150	27150	27150	27150	0
304	20240712	164300	737646800	27150	27150	27150	27150	0
305	20240712	164200	737646800	27150	27150	27150	27150	0
306	20240712	164100	737646800	27150	27150	27150	27150	0
307	20240712	164000	737646800	27150	27150	27150	27150	0
308	20240712	163900	737646800	27150	27150	27150	27150	0
309	20240712	163800	737646800	27150	27150	27150	27150	0
310	20240712	163700	737646800	27150	27150	27150	27150	0
311	20240712	163600	737646800	27150	27150	27150	27150	0
312	20240712	163500	737646800	27150	27150	27150	27150	0
313	20240712	163400	737646800	27150	27150	27150	27150	0
314	20240712	163300	737646800	27150	27150	27150	27150	0
315	20240712	163200	737646800	27150	27150	27150	27150	0
316	20240712	163100	737646800	27150	27150	27150	27150	0
317	20240712	163000	737646800	27150	27150	27150	27150	0
318	20240712	162900	737646800	27150	27150	27150	27150	0
319	20240712	162800	737646800	27150	27150	27150	27150	0
320	20240712	162700	737646800	27150	27150	27150	27150	0
321	20240712	162600	737646800	27150	27150	27150	27150	0
322	20240712	162500	737646800	27150	27150	27150	27150	0
323	20240712	162400	737646800	27150	27150	27150	27150	0
324	20240712	162300	737646800	27150	27150	27150	27150	0
325	20240712	162200	737646800	27150	27150	27150	27150	0
326	20240712	162100	737646800	27150	27150	27150	27150	0
327	20240712	162000	737646800	27150	27150	27150	27150	0
328	20240712	161900	737646800	27150	27150	27150	27150	0
329	20240712	161800	737646800	27150	27150	27150	27150	0
330	20240712	161700	737646800	27150	27150	27150	27150	0
331	20240712	161600	737646800	27150	27150	27150	27150	0
332	20240712	161500	737646800	27150	27150	27150	27150	712
333	20240712	161400	737646800	27150	27150	27150	27150	0
334	20240712	161300	737646800	27150	27150	27150	27150	0
335	20240712	161200	737646800	27150	27150	27150	27150	0
336	20240712	161100	737646800	27150	27150	27150	27150	0
337	20240712	161000	737646800	27150	27150	27150	27150	0
338	20240712	160900	737646800	27150	27150	27150	27150	0
339	20240712	160800	737646800	27150	27150	27150	27150	0
340	20240712	160700	737646800	27150	27150	27150	27150	0
341	20240712	160600	737646800	27150	27150	27150	27150	0
342	20240712	160500	737646800	27150	27150	27150	27150	0
343	20240712	160400	737646800	27150	27150	27150	27150	0
344	20240712	160300	737646800	27150	27150	27150	27150	0
345	20240712	160200	737646800	27150	27150	27150	27150	0
346	20240712	160100	737646800	27150	27150	27150	27150	0
347	20240712	160000	737646800	27150	27150	27150	27150	0
348	20240712	155900	737646800	27150	27150	27150	27150	0
349	20240712	155800	737646800	27150	27150	27150	27150	0
350	20240712	155700	737646800	27150	27150	27150	27150	0
351	20240712	155600	737646800	27150	27150	27150	27150	0
352	20240712	155500	737646800	27150	27150	27150	27150	0
353	20240712	155400	737646800	27150	27150	27150	27150	0
354	20240712	155300	737646800	27150	27150	27150	27150	0
355	20240712	155200	737646800	27150	27150	27150	27150	0
356	20240712	155100	737646800	27150	27150	27150	27150	0
357	20240712	155000	737646800	27150	27150	27150	27150	0
358	20240712	154900	737646800	27150	27150	27150	27150	0
359	20240712	154800	737646800	27150	27150	27150	27150	0
360	20240712	154700	737646800	27150	27150	27150	27150	0
361	20240712	154600	737646800	27150	27150	27150	27150	0
362	20240712	154500	737646800	27150	27150	27150	27150	712
363	20240712	154400	737646800	27150	27150	27150	27150	0
364	20240712	154300	737646800	27150	27150	27150	27150	0
365	20240712	154200	737646800	27150	27150	27150	27150	0
366	20240712	154100	737646800	27150	27150	27150	27150	0
367	20240712	154000	737646800	27150	27150	27150	27150	0
368	20240712	153900	737646800	27150	27150	27150	27150	0
369	20240712	153800	737646800	27150	27150	27150	27150	0
370	20240712	153700	737646800	27150	27150	27150	27150	0
371	20240712	153600	737646800	27150	27150	27150	27150	0
372	20240712	153500	737646800	27150	27150	27150	27150	0
373	20240712	153400	737646800	27150	27150	27150	27150	0
374	20240712	153300	737646800	27150	27150	27150	27150	0
375	20240712	153200	737646800	27150	27150	27150	27150	0
376	20240712	153100	737646800	27150	27150	27150	27150	0
377	20240712	153000	737646800	27150	27150	27150	27150	712
378	20240712	152900	718316000	27050	27050	27050	27050	0
379	20240712	152800	718316000	27050	27050	27050	27050	0
380	20240712	152700	718316000	27050	27050	27050	27050	0
381	20240712	152600	718316000	27050	27050	27050	27050	0
382	20240712	152500	718316000	27050	27050	27050	27050	0
383	20240712	152400	718316000	27050	27050	27050	27050	0
384	20240712	152300	718316000	27050	27050	27050	27050	0
385	20240712	152200	718316000	27050	27050	27050	27050	0
386	20240712	152100	718316000	27050	27050	27050	27050	0
387	20240712	152000	718316000	27050	27050	27050	27050	0
388	20240712	151900	718316000	27050	26800	27050	26800	145
389	20240712	151800	714418950	26800	26850	26850	26800	10
390	20240712	151700	714150900	26850	26800	26850	26800	170
391	20240712	151600	709594800	26850	26850	26850	26800	248
392	20240712	151500	702948300	26800	26850	26850	26800	165
393	20240712	151400	698526250	26800	26850	26850	26800	199
394	20240712	151300	693192800	26850	26850	26850	26850	9
395	20240712	151200	692951150	26850	26850	26900	26850	129
396	20240712	151100	689487450	26900	26950	26950	26900	326
397	20240712	151000	680718000	26950	26900	26950	26900	14
398	20240712	150900	680341350	26900	26950	26950	26900	88
399	20240712	150800	677970200	26950	26900	27000	26900	31
400	20240712	150700	677135700	27000	26950	27000	26950	79
401	20240712	150600	675005100	27000	27050	27050	27000	39
402	20240712	150500	673952000	27050	27000	27050	27000	3
403	20240712	150400	673870950	27000	27000	27000	27000	218
404	20240712	150300	667984950	27000	27000	27000	27000	18
405	20240712	150200	667498950	26950	26950	26950	26900	182
406	20240712	150100	662594850	26900	26900	26900	26900	96
407	20240712	150000	660012450	26900	26900	26900	26900	4
408	20240712	145900	659904850	26900	26900	26900	26900	6
409	20240712	145800	659743450	26900	26900	26900	26900	14
410	20240712	145700	659366850	26900	26900	26900	26900	1
411	20240712	145600	659339950	26900	26900	26900	26900	74
412	20240712	145500	657349350	26900	26900	26900	26900	9
413	20240712	145400	657107250	26850	26900	26900	26850	7
414	20240712	145300	656919250	26850	26850	26850	26850	0
415	20240712	145200	656919250	26850	26850	26850	26850	0
416	20240712	145100	656919250	26850	26850	26850	26850	5
417	20240712	145000	656785000	26850	26850	26850	26850	43
418	20240712	144900	655630450	26850	26850	26850	26850	60
419	20240712	144800	654019450	26850	26850	26850	26850	44
420	20240712	144700	652838050	26850	26850	26850	26850	40
421	20240712	144600	651764050	26850	26850	26850	26850	1
422	20240712	144500	651737200	26850	26850	26850	26850	0
423	20240712	144400	651737200	26850	26850	26850	26850	10
424	20240712	144300	651468700	26850	26850	26850	26850	8
425	20240712	144200	651253900	26850	26850	26850	26850	0
426	20240712	144100	651253900	26850	26850	26850	26850	0
427	20240712	144000	651253900	26850	26800	26850	26800	160
428	20240712	143900	646965850	26800	26800	26800	26800	78
429	20240712	143800	644875450	26800	26800	26800	26800	26
430	20240712	143700	644178650	26800	26800	26800	26800	18
431	20240712	143600	643696250	26800	26800	26800	26800	30
432	20240712	143500	642892250	26800	26800	26800	26800	21
433	20240712	143400	642329450	26800	26850	26850	26800	26
434	20240712	143300	641632350	26850	26800	26850	26800	281
435	20240712	143200	634101150	26800	26850	26850	26800	24
436	20240712	143100	633456950	26800	26800	26850	26800	27
437	20240712	143000	632733300	26800	26800	26800	26800	18
438	20240712	142900	632250900	26800	26850	26850	26800	68
439	20240712	142800	630427250	26850	26850	26850	26850	26
440	20240712	142700	629729150	26850	26800	26850	26800	219
441	20240712	142600	623859450	26800	26800	26850	26800	245
442	20240712	142500	617293400	26850	26800	26850	26800	23
443	20240712	142400	616676750	26800	26800	26800	26800	17
444	20240712	142300	616221150	26850	26850	26850	26850	17
445	20240712	142200	615764700	26850	26850	26850	26850	26
446	20240712	142100	615066600	26850	26850	26850	26850	18
447	20240712	142000	614583300	26850	26850	26850	26850	26
448	20240712	141900	613885200	26850	26800	26850	26800	20
449	20240712	141800	613349050	26850	26850	26900	26800	24
450	20240712	141700	612705000	26850	26900	26900	26850	1802
451	20240712	141600	564270200	26900	26950	26950	26900	20
452	20240712	141500	563732150	26900	26900	26950	26900	28
453	20240712	141400	562978850	26900	26900	26900	26900	9
454	20240712	141300	562736750	26950	26950	26950	26900	496
455	20240712	141200	549375850	26950	26950	27000	26950	29
456	20240712	141100	548594200	27000	27050	27050	26950	22
457	20240712	141000	548000600	27000	27000	27000	27000	164
458	20240712	140900	543572600	27000	27000	27050	27000	30
459	20240712	140800	542761950	27050	27050	27050	27050	0
460	20240712	140700	542761950	27050	27050	27050	27050	1
461	20240712	140600	542734900	27050	27050	27050	27050	44
462	20240712	140500	541544700	27000	27000	27000	27000	0
463	20240712	140400	541544700	27000	27000	27000	27000	0
464	20240712	140300	541544700	27000	27000	27000	27000	0
465	20240712	140200	541544700	27000	27000	27000	27000	352
466	20240712	140100	532040700	27050	27050	27050	27050	1
467	20240712	140000	532013650	27000	27000	27000	27000	0
468	20240712	135900	532013650	27000	27000	27000	27000	57
469	20240712	135800	530474650	27050	27050	27050	27050	0
470	20240712	135700	530474650	27050	27050	27050	27050	0
471	20240712	135600	530474650	27050	27050	27050	27050	0
472	20240712	135500	530474650	27050	27050	27050	27050	0
473	20240712	135400	530474650	27050	27050	27050	27050	1
474	20240712	135300	530447600	27050	27050	27050	27050	2
475	20240712	135200	530393500	27100	27100	27100	27100	2
476	20240712	135100	530339300	27100	27100	27100	27100	0
477	20240712	135000	530339300	27100	27100	27100	27100	5
478	20240712	134900	530203800	27100	27100	27100	27100	5
479	20240712	134800	530068300	26950	26950	26950	26950	0
480	20240712	134700	530068300	26950	26950	26950	26950	0
481	20240712	134600	530068300	26950	26950	26950	26950	0
482	20240712	134500	530068300	26950	27000	27000	26950	1612
483	20240712	134400	486560650	27000	27000	27000	27000	0
484	20240712	134300	486560650	27000	27000	27000	27000	57
485	20240712	134200	485021650	27000	27000	27000	27000	0
486	20240712	134100	485021650	27000	27050	27050	27000	119
487	20240712	134000	481808150	27050	27050	27050	27050	0
488	20240712	133900	481808150	27050	27050	27050	27050	254
489	20240712	133800	474937450	27050	27050	27050	27050	0
490	20240712	133700	474937450	27050	27050	27050	27050	8
491	20240712	133600	474721050	27050	27050	27050	27050	5
492	20240712	133500	474585800	27050	27050	27050	27050	238
493	20240712	133400	468147900	27050	27050	27050	27050	0
494	20240712	133300	468147900	27050	27050	27050	27050	58
495	20240712	133200	466579000	27100	27100	27100	27100	2
496	20240712	133100	466524800	27050	27050	27050	27050	4
497	20240712	133000	466416600	27050	27050	27050	27050	0
498	20240712	132900	466416600	27050	27050	27050	27050	0
499	20240712	132800	466416600	27050	27050	27050	27050	0
500	20240712	132700	466416600	27050	27050	27100	27050	203
501	20240712	132600	460925400	27050	27050	27050	27050	0
502	20240712	132500	460925400	27050	27050	27050	27050	187
503	20240712	132400	455867050	27050	27050	27050	27050	0
504	20240712	132300	455867050	27050	27050	27050	27050	0
505	20240712	132200	455867050	27050	27050	27050	27050	0
506	20240712	132100	455867050	27050	27050	27050	27050	0
507	20240712	132000	455867050	27050	27050	27050	27050	0
508	20240712	131900	455867050	27050	27100	27100	27050	3
509	20240712	131800	455785800	27050	27050	27050	27050	5
510	20240712	131700	455650550	27050	27050	27050	27050	0
511	20240712	131600	455650550	27050	27050	27050	27050	0
512	20240712	131500	455650550	27050	27050	27050	27050	0
513	20240712	131400	455650550	27050	27050	27050	27050	0
514	20240712	131300	455650550	27050	27050	27050	27050	0
515	20240712	131200	455650550	27050	27050	27050	27050	0
516	20240712	131100	455650550	27050	27050	27050	27050	0
517	20240712	131000	455650550	27050	27050	27050	27050	0
518	20240712	130900	455650550	27050	27050	27050	27050	100
519	20240712	130800	452945550	27050	27050	27050	27050	50
520	20240712	130700	451593050	27100	27100	27100	27100	0
521	20240712	130600	451593050	27100	27100	27100	27100	0
522	20240712	130500	451593050	27100	27100	27100	27100	10
523	20240712	130400	451322050	27100	27100	27100	27100	12
524	20240712	130300	450996850	27100	27100	27100	27100	0
525	20240712	130200	450996850	27100	27100	27100	27100	40
526	20240712	130100	449912850	27100	27100	27100	27100	0
527	20240712	130000	449912850	27100	27100	27100	27050	90
528	20240712	125900	447475350	27100	27100	27100	27100	0
529	20240712	125800	447475350	27100	27100	27100	27100	0
530	20240712	125700	447475350	27100	27100	27100	27100	0
531	20240712	125600	447475350	27100	27100	27100	27100	58
532	20240712	125500	445903550	27100	27100	27100	27100	0
533	20240712	125400	445903550	27100	27100	27100	27100	0
534	20240712	125300	445903550	27100	27100	27100	27100	0
535	20240712	125200	445903550	27100	27100	27100	27100	22
536	20240712	125100	445307350	27100	27100	27100	27100	0
537	20240712	125000	445307350	27100	27100	27100	27100	0
538	20240712	124900	445307350	27100	27100	27100	27100	0
539	20240712	124800	445307350	27100	27100	27100	27100	0
540	20240712	124700	445307350	27100	27100	27100	27100	0
541	20240712	124600	445307350	27100	27100	27100	27100	0
542	20240712	124500	445307350	27100	27100	27100	27100	0
543	20240712	124400	445307350	27100	27100	27100	27100	2
544	20240712	124300	445253150	27100	27100	27100	27100	10
545	20240712	124200	444982150	27050	27050	27050	27050	11
546	20240712	124100	444684600	27100	27100	27100	27100	0
547	20240712	124000	444684600	27100	27100	27100	27100	0
548	20240712	123900	444684600	27100	27100	27100	27100	0
549	20240712	123800	444684600	27100	27100	27100	27100	20
550	20240712	123700	444142600	27100	27100	27100	27100	1
551	20240712	123600	444115500	27100	27100	27100	27100	135
552	20240712	123500	440457000	27100	27100	27100	27100	0
553	20240712	123400	440457000	27100	27100	27100	27100	89
554	20240712	123300	438045100	27100	27100	27100	27100	0
555	20240712	123200	438045100	27100	27100	27100	27100	0
556	20240712	123100	438045100	27100	27100	27100	27100	0
557	20240712	123000	438045100	27100	27100	27100	27100	0
558	20240712	122900	438045100	27100	27100	27100	27100	2
559	20240712	122800	437990900	27100	27100	27100	27100	0
560	20240712	122700	437990900	27100	27100	27100	27100	0
561	20240712	122600	437990900	27100	27100	27100	27100	0
562	20240712	122500	437990900	27100	27100	27100	27100	77
563	20240712	122400	435904200	27100	27100	27100	27100	29
564	20240712	122300	435118300	27150	27150	27150	27150	5
565	20240712	122200	434982550	27100	27100	27100	27100	20
566	20240712	122100	434440550	27100	27100	27100	27100	0
567	20240712	122000	434440550	27100	27100	27100	27100	0
568	20240712	121900	434440550	27100	27100	27100	27100	0
569	20240712	121800	434440550	27100	27100	27100	27100	26
570	20240712	121700	433735950	27150	27150	27150	27150	0
571	20240712	121600	433735950	27150	27150	27150	27150	2
572	20240712	121500	433681650	27100	27100	27100	27100	0
573	20240712	121400	433681650	27100	27100	27100	27100	4
574	20240712	121300	433573250	27100	27100	27100	27100	0
575	20240712	121200	433573250	27100	27100	27100	27100	83
576	20240712	121100	431323950	27050	27100	27100	27050	6
577	20240712	121000	431161600	27100	27050	27100	27050	21
578	20240712	120900	430593500	27050	27050	27050	27050	0
579	20240712	120800	430593500	27050	27050	27050	27050	0
580	20240712	120700	430593500	27050	27050	27050	27050	62
581	20240712	120600	428916400	27050	27050	27050	27050	0
582	20240712	120500	428916400	27050	27050	27050	27050	0
583	20240712	120400	428916400	27050	27050	27050	27050	0
584	20240712	120300	428916400	27050	27050	27050	27050	125
585	20240712	120200	425535150	27050	27050	27050	27050	0
586	20240712	120100	425535150	27050	27050	27050	27050	0
587	20240712	120000	425535150	27050	27050	27050	27050	14
588	20240712	115900	425156450	27100	27100	27100	27100	0
589	20240712	115800	425156450	27100	27100	27100	27100	0
590	20240712	115700	425156450	27100	27050	27100	27050	56
591	20240712	115600	423641600	27050	27050	27050	27050	0
592	20240712	115500	423641600	27050	27050	27050	27050	0
593	20240712	115400	423641600	27050	27050	27050	27050	0
594	20240712	115300	423641600	27050	27050	27050	27050	0
595	20240712	115200	423641600	27050	27100	27100	27050	6
596	20240712	115100	423479150	27100	27100	27100	27100	3
597	20240712	115000	423397850	27100	27100	27100	27050	113
598	20240712	114900	420339950	27100	27100	27100	27100	0
599	20240712	114800	420339950	27100	27100	27100	27100	13
600	20240712	114700	419987650	27150	27150	27150	27150	0
601	20240712	114600	419987650	27150	27150	27150	27150	0
602	20240712	114500	419987650	27150	27150	27150	27150	0
603	20240712	114400	419987650	27150	27150	27150	27150	0
604	20240712	114300	419987650	27150	27150	27150	27150	0
605	20240712	114200	419987650	27150	27150	27150	27150	0
606	20240712	114100	419987650	27150	27150	27150	27150	0
607	20240712	114000	419987650	27150	27150	27150	27150	0
608	20240712	113900	419987650	27150	27150	27150	27150	0
609	20240712	113800	419987650	27150	27150	27150	27150	0
610	20240712	113700	419987650	27150	27150	27150	27150	135
611	20240712	113600	416322400	27250	27250	27250	27250	0
612	20240712	113500	416322400	27250	27250	27250	27250	2
613	20240712	113400	416267900	27100	27100	27100	27100	0
614	20240712	113300	416267900	27100	27100	27100	27100	0
615	20240712	113200	416267900	27100	27100	27100	27100	0
616	20240712	113100	416267900	27100	27100	27100	27100	0
617	20240712	113000	416267900	27100	27100	27100	27100	0
618	20240712	112900	416267900	27100	27100	27100	27100	0
619	20240712	112800	416267900	27100	27100	27100	27100	0
620	20240712	112700	416267900	27100	27150	27150	27100	140
621	20240712	112600	412473800	27200	27200	27200	27200	43
622	20240712	112500	411304200	27200	27200	27200	27200	6
623	20240712	112400	411141000	27150	27150	27150	27150	0
624	20240712	112300	411141000	27150	27150	27150	27150	0
625	20240712	112200	411141000	27150	27150	27150	27150	0
626	20240712	112100	411141000	27150	27150	27150	27150	125
627	20240712	112000	407747250	27150	27150	27150	27150	0
628	20240712	111900	407747250	27150	27150	27150	27150	0
629	20240712	111800	407747250	27150	27150	27150	27150	0
630	20240712	111700	407747250	27150	27100	27150	27100	57
631	20240712	111600	406202500	27100	27100	27100	27100	30
632	20240712	111500	405389500	27150	27150	27150	27150	0
633	20240712	111400	405389500	27150	27150	27150	27150	0
634	20240712	111300	405389500	27150	27150	27150	27150	0
635	20240712	111200	405389500	27150	27150	27150	27150	0
636	20240712	111100	405389500	27150	27150	27150	27150	1
637	20240712	111000	405362350	27150	27150	27150	27150	0
638	20240712	110900	405362350	27150	27150	27150	27150	0
639	20240712	110800	405362350	27150	27150	27150	27150	230
640	20240712	110700	399117850	27200	27200	27200	27200	0
641	20240712	110600	399117850	27200	27200	27200	27200	0
642	20240712	110500	399117850	27200	27200	27200	27200	0
643	20240712	110400	399117850	27200	27200	27200	27200	0
644	20240712	110300	399117850	27200	27200	27200	27200	0
645	20240712	110200	399117850	27200	27200	27200	27200	14
646	20240712	110100	398737050	27200	27200	27200	27200	24
647	20240712	110000	398084250	27200	27200	27200	27200	9
648	20240712	105900	397839450	27200	27200	27200	27200	0
649	20240712	105800	397839450	27200	27200	27200	27200	1
650	20240712	105700	397812250	27200	27200	27200	27200	0
651	20240712	105600	397812250	27200	27200	27200	27200	1
652	20240712	105500	397785050	27200	27250	27250	27200	4
653	20240712	105400	397676150	27250	27250	27250	27250	0
654	20240712	105300	397676150	27250	27250	27250	27250	2
655	20240712	105200	397621650	27250	27250	27250	27250	4
656	20240712	105100	397512650	27300	27300	27300	27300	2
657	20240712	105000	397458050	27250	27250	27250	27250	3
658	20240712	104900	397376300	27300	27300	27300	27300	0
659	20240712	104800	397376300	27300	27300	27300	27300	3
660	20240712	104700	397294400	27350	27350	27350	27350	1
661	20240712	104600	397267050	27300	27350	27350	27300	12
662	20240712	104500	396939350	27300	27300	27300	27300	345
663	20240712	104400	387520850	27350	27350	27350	27350	0
664	20240712	104300	387520850	27350	27350	27350	27350	0
665	20240712	104200	387520850	27350	27350	27350	27350	372
666	20240712	104100	377346650	27350	27350	27350	27350	62
667	20240712	104000	375650950	27300	27300	27300	27300	18
668	20240712	103900	375159550	27250	27250	27250	27250	0
669	20240712	103800	375159550	27250	27250	27250	27250	0
670	20240712	103700	375159550	27250	27250	27250	27250	1
671	20240712	103600	375132300	27250	27250	27250	27250	1
672	20240712	103500	375105050	27250	27250	27250	27250	127
673	20240712	103400	371644300	27250	27250	27250	27250	25
674	20240712	103300	370963050	27300	27300	27300	27300	0
675	20240712	103200	370963050	27300	27300	27300	27300	2
676	20240712	103100	370908450	27300	27300	27300	27300	1
677	20240712	103000	370881150	27350	27300	27350	27300	15
678	20240712	102900	370471050	27350	27300	27350	27100	129
679	20240712	102800	366970750	27350	27250	27350	27250	67
680	20240712	102700	365138950	27250	27150	27250	27150	48
681	20240712	102600	363833400	27150	27150	27150	27150	1
682	20240712	102500	363806250	27200	27100	27200	27100	309
683	20240712	102400	355428600	27100	27050	27100	27050	43
684	20240712	102300	354263550	27050	27050	27050	27050	64
685	20240712	102200	352532350	27050	27050	27050	27050	1
686	20240712	102100	352505300	27050	27050	27050	27050	1
687	20240712	102000	352478250	27000	27000	27000	27000	0
688	20240712	101900	352478250	27000	27050	27050	27000	1078
689	20240712	101800	323372100	27000	27000	27000	27000	0
690	20240712	101700	323372100	27000	27000	27000	27000	0
691	20240712	101600	323372100	27000	27050	27050	27000	436
692	20240712	101500	311584850	27050	27150	27150	27050	155
693	20240712	101400	307386700	27150	27150	27150	27150	0
694	20240712	101300	307386700	27150	27150	27150	27150	2
695	20240712	101200	307332400	27150	27150	27150	27150	46
696	20240712	101100	306083500	27150	27150	27150	27150	0
697	20240712	101000	306083500	27150	27150	27150	27150	1
698	20240712	100900	306056350	27200	27200	27200	27200	43
699	20240712	100800	304886750	27200	27100	27200	27100	46
700	20240712	100700	303638300	27100	27100	27100	27100	1
701	20240712	100600	303611200	27100	27100	27100	27100	151
702	20240712	100500	299519100	27100	27100	27100	27100	2
703	20240712	100400	299464900	27100	27100	27100	27100	45
704	20240712	100300	298245400	27150	27100	27150	27050	110
705	20240712	100200	295265100	27050	27100	27100	27050	2
706	20240712	100100	295210950	27100	27100	27100	27050	55
707	20240712	100000	293722050	27100	27050	27100	27050	201
708	20240712	095900	288284950	27100	27100	27100	27100	3
709	20240712	095800	288203650	27100	27100	27100	27100	1
710	20240712	095700	288176550	27050	27050	27050	27050	35
711	20240712	095600	287229800	27050	27050	27050	27050	45
712	20240712	095500	286012550	27050	27100	27100	27050	102
713	20240712	095400	283253350	27100	27150	27150	27100	357
714	20240712	095300	273578600	27100	27100	27100	27100	40
715	20240712	095200	272494600	27100	27200	27200	27100	205
716	20240712	095100	266928050	27200	27200	27200	27150	24
717	20240712	095000	266275650	27200	27200	27200	27200	3
718	20240712	094900	266194050	27200	27200	27200	27200	1
719	20240712	094800	266166850	27200	27250	27250	27200	11
720	20240712	094700	265867600	27250	27300	27300	27250	72
721	20240712	094600	263905550	27350	27350	27350	27350	0
722	20240712	094500	263905550	27350	27300	27350	27300	425
723	20240712	094400	252303000	27300	27300	27300	27300	1
724	20240712	094300	252275700	27250	27250	27250	27250	26
725	20240712	094200	251567200	27250	27250	27300	27250	7
726	20240712	094100	251376400	27300	27300	27300	27300	1
727	20240712	094000	251349100	27300	27250	27300	27250	3
728	20240712	093900	251267300	27300	27300	27300	27300	0
729	20240712	093800	251267300	27300	27300	27300	27300	110
730	20240712	093700	248264300	27350	27350	27350	27350	0
731	20240712	093600	248264300	27350	27350	27350	27350	146
732	20240712	093500	244271200	27350	27400	27400	27350	8
733	20240712	093400	244052100	27350	27350	27350	27350	0
734	20240712	093300	244052100	27350	27250	27350	27250	169
735	20240712	093200	239435050	27200	27200	27200	27200	1
736	20240712	093100	239407850	27150	27150	27150	27150	15
737	20240712	093000	239000600	27200	27300	27300	27200	250
738	20240712	092900	232191200	27300	27300	27300	27300	2
739	20240712	092800	232136600	27300	27300	27300	27300	20
740	20240712	092700	231590600	27300	27350	27400	27300	192
741	20240712	092600	226336850	27300	27300	27300	27300	93
742	20240712	092500	223797950	27250	27250	27250	27250	28
743	20240712	092400	223034950	27250	27150	27250	27150	72
744	20240712	092300	221076600	27100	27100	27100	27100	40
745	20240712	092200	219992600	27100	27150	27150	27100	301
746	20240712	092100	211834350	27150	27200	27200	27150	32
747	20240712	092000	210965450	27200	27200	27200	27200	2
748	20240712	091900	210911050	27150	27250	27250	27150	162
749	20240712	091800	206506850	27250	27200	27250	27200	11
750	20240712	091700	206207450	27200	27100	27200	27100	149
751	20240712	091600	202157100	27100	27050	27100	27050	23
752	20240712	091500	201534800	27050	27100	27100	27050	271
753	20240712	091400	194203150	27100	27100	27100	27100	0
754	20240712	091300	194203150	27100	27100	27100	27100	62
755	20240712	091200	192522950	27050	27050	27050	27050	91
756	20240712	091100	190061400	27000	26950	27050	26950	72
757	20240712	091000	188115450	26950	26950	26950	26900	134
758	20240712	090900	184508050	26900	26850	26900	26850	112
759	20240712	090800	181496050	26850	26850	26850	26850	21
760	20240712	090700	180932200	26850	26750	26850	26700	262
761	20240712	090600	173927450	26750	26800	26800	26700	113
762	20240712	090500	170908350	26700	26850	26850	26700	878
763	20240712	090400	147399700	26850	26950	26950	26750	1391
764	20240712	090300	110048950	27100	26850	27150	26800	518
765	20240712	090200	96057550	26850	27150	27150	26850	1839
766	20240712	090100	46390300	27200	27400	27400	27200	777
767	20240712	090000	25171650	27450	27450	27450	27450	913