KissMeData/457550/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	215500	22046484800	40850	40850	40850	40850	7103
3	20240715	215400	22046484800	40850	40850	40850	40850	0
4	20240715	215300	22046484800	40850	40850	40850	40850	0
5	20240715	215200	22046484800	40850	40850	40850	40850	0
6	20240715	215100	22046484800	40850	40850	40850	40850	0
7	20240715	215000	22046484800	40850	40850	40850	40850	0
8	20240715	214900	22046484800	40850	40850	40850	40850	0
9	20240715	214800	22046484800	40850	40850	40850	40850	0
10	20240715	214700	22046484800	40850	40850	40850	40850	0
11	20240715	214600	22046484800	40850	40850	40850	40850	0
12	20240715	214500	22046484800	40850	40850	40850	40850	0
13	20240715	214400	22046484800	40850	40850	40850	40850	0
14	20240715	214300	22046484800	40850	40850	40850	40850	0
15	20240715	214200	22046484800	40850	40850	40850	40850	0
16	20240715	214100	22046484800	40850	40850	40850	40850	0
17	20240715	214000	22046484800	40850	40850	40850	40850	0
18	20240715	213900	22046484800	40850	40850	40850	40850	0
19	20240715	213800	22046484800	40850	40850	40850	40850	0
20	20240715	213700	22046484800	40850	40850	40850	40850	0
21	20240715	213600	22046484800	40850	40850	40850	40850	0
22	20240715	213500	22046484800	40850	40850	40850	40850	0
23	20240715	213400	22046484800	40850	40850	40850	40850	0
24	20240715	213300	22046484800	40850	40850	40850	40850	0
25	20240715	213200	22046484800	40850	40850	40850	40850	0
26	20240715	213100	22046484800	40850	40850	40850	40850	0
27	20240715	213000	22046484800	40850	40850	40850	40850	0
28	20240715	212900	22046484800	40850	40850	40850	40850	0
29	20240715	212800	22046484800	40850	40850	40850	40850	0
30	20240715	212700	22046484800	40850	40850	40850	40850	0
31	20240715	212600	22046484800	40850	40850	40850	40850	0
32	20240715	212500	22046484800	40850	40850	40850	40850	7103
33	20240715	212400	22046484800	40850	40850	40850	40850	0
34	20240715	212300	22046484800	40850	40850	40850	40850	0
35	20240715	212200	22046484800	40850	40850	40850	40850	0
36	20240715	212100	22046484800	40850	40850	40850	40850	0
37	20240715	212000	22046484800	40850	40850	40850	40850	0
38	20240715	211900	22046484800	40850	40850	40850	40850	0
39	20240715	211800	22046484800	40850	40850	40850	40850	0
40	20240715	211700	22046484800	40850	40850	40850	40850	0
41	20240715	211600	22046484800	40850	40850	40850	40850	0
42	20240715	211500	22046484800	40850	40850	40850	40850	0
43	20240715	211400	22046484800	40850	40850	40850	40850	0
44	20240715	211300	22046484800	40850	40850	40850	40850	0
45	20240715	211200	22046484800	40850	40850	40850	40850	0
46	20240715	211100	22046484800	40850	40850	40850	40850	0
47	20240715	211000	22046484800	40850	40850	40850	40850	0
48	20240715	210900	22046484800	40850	40850	40850	40850	0
49	20240715	210800	22046484800	40850	40850	40850	40850	0
50	20240715	210700	22046484800	40850	40850	40850	40850	0
51	20240715	210600	22046484800	40850	40850	40850	40850	0
52	20240715	210500	22046484800	40850	40850	40850	40850	0
53	20240715	210400	22046484800	40850	40850	40850	40850	0
54	20240715	210300	22046484800	40850	40850	40850	40850	0
55	20240715	210200	22046484800	40850	40850	40850	40850	0
56	20240715	210100	22046484800	40850	40850	40850	40850	0
57	20240715	210000	22046484800	40850	40850	40850	40850	0
58	20240715	205900	22046484800	40850	40850	40850	40850	0
59	20240715	205800	22046484800	40850	40850	40850	40850	0
60	20240715	205700	22046484800	40850	40850	40850	40850	0
61	20240715	205600	22046484800	40850	40850	40850	40850	0
62	20240715	205500	22046484800	40850	40850	40850	40850	7103
63	20240715	205400	22046484800	40850	40850	40850	40850	0
64	20240715	205300	22046484800	40850	40850	40850	40850	0
65	20240715	205200	22046484800	40850	40850	40850	40850	0
66	20240715	205100	22046484800	40850	40850	40850	40850	0
67	20240715	205000	22046484800	40850	40850	40850	40850	0
68	20240715	204900	22046484800	40850	40850	40850	40850	0
69	20240715	204800	22046484800	40850	40850	40850	40850	0
70	20240715	204700	22046484800	40850	40850	40850	40850	0
71	20240715	204600	22046484800	40850	40850	40850	40850	0
72	20240715	204500	22046484800	40850	40850	40850	40850	0
73	20240715	204400	22046484800	40850	40850	40850	40850	0
74	20240715	204300	22046484800	40850	40850	40850	40850	0
75	20240715	204200	22046484800	40850	40850	40850	40850	0
76	20240715	204100	22046484800	40850	40850	40850	40850	0
77	20240715	204000	22046484800	40850	40850	40850	40850	0
78	20240715	203900	22046484800	40850	40850	40850	40850	0
79	20240715	203800	22046484800	40850	40850	40850	40850	0
80	20240715	203700	22046484800	40850	40850	40850	40850	0
81	20240715	203600	22046484800	40850	40850	40850	40850	0
82	20240715	203500	22046484800	40850	40850	40850	40850	0
83	20240715	203400	22046484800	40850	40850	40850	40850	0
84	20240715	203300	22046484800	40850	40850	40850	40850	0
85	20240715	203200	22046484800	40850	40850	40850	40850	0
86	20240715	203100	22046484800	40850	40850	40850	40850	0
87	20240715	203000	22046484800	40850	40850	40850	40850	0
88	20240715	202900	22046484800	40850	40850	40850	40850	0
89	20240715	202800	22046484800	40850	40850	40850	40850	0
90	20240715	202700	22046484800	40850	40850	40850	40850	0
91	20240715	202600	22046484800	40850	40850	40850	40850	0
92	20240715	202500	22046484800	40850	40850	40850	40850	7103
93	20240715	202400	22046484800	40850	40850	40850	40850	0
94	20240715	202300	22046484800	40850	40850	40850	40850	0
95	20240715	202200	22046484800	40850	40850	40850	40850	0
96	20240715	202100	22046484800	40850	40850	40850	40850	0
97	20240715	202000	22046484800	40850	40850	40850	40850	0
98	20240715	201900	22046484800	40850	40850	40850	40850	0
99	20240715	201800	22046484800	40850	40850	40850	40850	0
100	20240715	201700	22046484800	40850	40850	40850	40850	0
101	20240715	201600	22046484800	40850	40850	40850	40850	0
102	20240715	201500	22046484800	40850	40850	40850	40850	0
103	20240715	201400	22046484800	40850	40850	40850	40850	0
104	20240715	201300	22046484800	40850	40850	40850	40850	0
105	20240715	201200	22046484800	40850	40850	40850	40850	0
106	20240715	201100	22046484800	40850	40850	40850	40850	0
107	20240715	201000	22046484800	40850	40850	40850	40850	0
108	20240715	200900	22046484800	40850	40850	40850	40850	0
109	20240715	200800	22046484800	40850	40850	40850	40850	0
110	20240715	200700	22046484800	40850	40850	40850	40850	0
111	20240715	200600	22046484800	40850	40850	40850	40850	0
112	20240715	200500	22046484800	40850	40850	40850	40850	0
113	20240715	200400	22046484800	40850	40850	40850	40850	0
114	20240715	200300	22046484800	40850	40850	40850	40850	0
115	20240715	200200	22046484800	40850	40850	40850	40850	0
116	20240715	200100	22046484800	40850	40850	40850	40850	0
117	20240715	200000	22046484800	40850	40850	40850	40850	0
118	20240715	195900	22046484800	40850	40850	40850	40850	0
119	20240715	195800	22046484800	40850	40850	40850	40850	0
120	20240715	195700	22046484800	40850	40850	40850	40850	0
121	20240715	195600	22046484800	40850	40850	40850	40850	0
122	20240715	195500	22046484800	40850	40850	40850	40850	7103
123	20240715	195400	22046484800	40850	40850	40850	40850	0
124	20240715	195300	22046484800	40850	40850	40850	40850	0
125	20240715	195200	22046484800	40850	40850	40850	40850	0
126	20240715	195100	22046484800	40850	40850	40850	40850	0
127	20240715	195000	22046484800	40850	40850	40850	40850	0
128	20240715	194900	22046484800	40850	40850	40850	40850	0
129	20240715	194800	22046484800	40850	40850	40850	40850	0
130	20240715	194700	22046484800	40850	40850	40850	40850	0
131	20240715	194600	22046484800	40850	40850	40850	40850	0
132	20240715	194500	22046484800	40850	40850	40850	40850	0
133	20240715	194400	22046484800	40850	40850	40850	40850	0
134	20240715	194300	22046484800	40850	40850	40850	40850	0
135	20240715	194200	22046484800	40850	40850	40850	40850	0
136	20240715	194100	22046484800	40850	40850	40850	40850	0
137	20240715	194000	22046484800	40850	40850	40850	40850	0
138	20240715	193900	22046484800	40850	40850	40850	40850	0
139	20240715	193800	22046484800	40850	40850	40850	40850	0
140	20240715	193700	22046484800	40850	40850	40850	40850	0
141	20240715	193600	22046484800	40850	40850	40850	40850	0
142	20240715	193500	22046484800	40850	40850	40850	40850	0
143	20240715	193400	22046484800	40850	40850	40850	40850	0
144	20240715	193300	22046484800	40850	40850	40850	40850	0
145	20240715	193200	22046484800	40850	40850	40850	40850	0
146	20240715	193100	22046484800	40850	40850	40850	40850	0
147	20240715	193000	22046484800	40850	40850	40850	40850	0
148	20240715	192900	22046484800	40850	40850	40850	40850	0
149	20240715	192800	22046484800	40850	40850	40850	40850	0
150	20240715	192700	22046484800	40850	40850	40850	40850	0
151	20240715	192600	22046484800	40850	40850	40850	40850	0
152	20240715	192500	22046484800	40850	40850	40850	40850	7103
153	20240715	192400	22046484800	40850	40850	40850	40850	0
154	20240715	192300	22046484800	40850	40850	40850	40850	0
155	20240715	192200	22046484800	40850	40850	40850	40850	0
156	20240715	192100	22046484800	40850	40850	40850	40850	0
157	20240715	192000	22046484800	40850	40850	40850	40850	0
158	20240715	191900	22046484800	40850	40850	40850	40850	0
159	20240715	191800	22046484800	40850	40850	40850	40850	0
160	20240715	191700	22046484800	40850	40850	40850	40850	0
161	20240715	191600	22046484800	40850	40850	40850	40850	0
162	20240715	191500	22046484800	40850	40850	40850	40850	0
163	20240715	191400	22046484800	40850	40850	40850	40850	0
164	20240715	191300	22046484800	40850	40850	40850	40850	0
165	20240715	191200	22046484800	40850	40850	40850	40850	0
166	20240715	191100	22046484800	40850	40850	40850	40850	0
167	20240715	191000	22046484800	40850	40850	40850	40850	0
168	20240715	190900	22046484800	40850	40850	40850	40850	0
169	20240715	190800	22046484800	40850	40850	40850	40850	0
170	20240715	190700	22046484800	40850	40850	40850	40850	0
171	20240715	190600	22046484800	40850	40850	40850	40850	0
172	20240715	190500	22046484800	40850	40850	40850	40850	0
173	20240715	190400	22046484800	40850	40850	40850	40850	0
174	20240715	190300	22046484800	40850	40850	40850	40850	0
175	20240715	190200	22046484800	40850	40850	40850	40850	0
176	20240715	190100	22046484800	40850	40850	40850	40850	0
177	20240715	190000	22046484800	40850	40850	40850	40850	0
178	20240715	185900	22046484800	40850	40850	40850	40850	0
179	20240715	185800	22046484800	40850	40850	40850	40850	0
180	20240715	185700	22046484800	40850	40850	40850	40850	0
181	20240715	185600	22046484800	40850	40850	40850	40850	0
182	20240715	185500	22046484800	40850	40850	40850	40850	7103
183	20240715	185400	22046484800	40850	40850	40850	40850	0
184	20240715	185300	22046484800	40850	40850	40850	40850	0
185	20240715	185200	22046484800	40850	40850	40850	40850	0
186	20240715	185100	22046484800	40850	40850	40850	40850	0
187	20240715	185000	22046484800	40850	40850	40850	40850	0
188	20240715	184900	22046484800	40850	40850	40850	40850	0
189	20240715	184800	22046484800	40850	40850	40850	40850	0
190	20240715	184700	22046484800	40850	40850	40850	40850	0
191	20240715	184600	22046484800	40850	40850	40850	40850	0
192	20240715	184500	22046484800	40850	40850	40850	40850	0
193	20240715	184400	22046484800	40850	40850	40850	40850	0
194	20240715	184300	22046484800	40850	40850	40850	40850	0
195	20240715	184200	22046484800	40850	40850	40850	40850	0
196	20240715	184100	22046484800	40850	40850	40850	40850	0
197	20240715	184000	22046484800	40850	40850	40850	40850	0
198	20240715	183900	22046484800	40850	40850	40850	40850	0
199	20240715	183800	22046484800	40850	40850	40850	40850	0
200	20240715	183700	22046484800	40850	40850	40850	40850	0
201	20240715	183600	22046484800	40850	40850	40850	40850	0
202	20240715	183500	22046484800	40850	40850	40850	40850	0
203	20240715	183400	22046484800	40850	40850	40850	40850	0
204	20240715	183300	22046484800	40850	40850	40850	40850	0
205	20240715	183200	22046484800	40850	40850	40850	40850	0
206	20240715	183100	22046484800	40850	40850	40850	40850	0
207	20240715	183000	22046484800	40850	40850	40850	40850	0
208	20240715	182900	22046484800	40850	40850	40850	40850	0
209	20240715	182800	22046484800	40850	40850	40850	40850	0
210	20240715	182700	22046484800	40850	40850	40850	40850	0
211	20240715	182600	22046484800	40850	40850	40850	40850	0
212	20240715	182500	22046484800	40850	40850	40850	40850	7103
213	20240715	182400	22046484800	40850	40850	40850	40850	0
214	20240715	182300	22046484800	40850	40850	40850	40850	0
215	20240715	182200	22046484800	40850	40850	40850	40850	0
216	20240715	182100	22046484800	40850	40850	40850	40850	0
217	20240715	182000	22046484800	40850	40850	40850	40850	0
218	20240715	181900	22046484800	40850	40850	40850	40850	0
219	20240715	181800	22046484800	40850	40850	40850	40850	0
220	20240715	181700	22046484800	40850	40850	40850	40850	0
221	20240715	181600	22046484800	40850	40850	40850	40850	0
222	20240715	181500	22046484800	40850	40850	40850	40850	0
223	20240715	181400	22046484800	40850	40850	40850	40850	0
224	20240715	181300	22046484800	40850	40850	40850	40850	0
225	20240715	181200	22046484800	40850	40850	40850	40850	0
226	20240715	181100	22046484800	40850	40850	40850	40850	0
227	20240715	181000	22046484800	40850	40850	40850	40850	0
228	20240715	180900	22046484800	40850	40850	40850	40850	0
229	20240715	180800	22046484800	40850	40850	40850	40850	0
230	20240715	180700	22046484800	40850	40850	40850	40850	0
231	20240715	180600	22046484800	40850	40850	40850	40850	0
232	20240715	180500	22046484800	40850	40850	40850	40850	0
233	20240715	180400	22046484800	40850	40850	40850	40850	0
234	20240715	180300	22046484800	40850	40850	40850	40850	0
235	20240715	180200	22046484800	40850	40850	40850	40850	0
236	20240715	180100	22046484800	40850	40850	40850	40850	0
237	20240715	180000	22046484800	40850	40850	40850	40850	0
238	20240715	175900	22046484800	40850	40850	40850	40850	0
239	20240715	175800	22046484800	40850	40850	40850	40850	0
240	20240715	175700	22046484800	40850	40850	40850	40850	0
241	20240715	175600	22046484800	40850	40850	40850	40850	0
242	20240715	175500	22046484800	40850	40850	40850	40850	7103
243	20240715	175400	22046484800	40850	40850	40850	40850	0
244	20240715	175300	22046484800	40850	40850	40850	40850	0
245	20240715	175200	22046484800	40850	40850	40850	40850	0
246	20240715	175100	22046484800	40850	40850	40850	40850	0
247	20240715	175000	22046484800	40850	40850	40850	40850	0
248	20240715	174900	22046484800	40850	40850	40850	40850	0
249	20240715	174800	22046484800	40850	40850	40850	40850	0
250	20240715	174700	22046484800	40850	40850	40850	40850	0
251	20240715	174600	22046484800	40850	40850	40850	40850	0
252	20240715	174500	22046484800	40850	40850	40850	40850	0
253	20240715	174400	22046484800	40850	40850	40850	40850	0
254	20240715	174300	22046484800	40850	40850	40850	40850	0
255	20240715	174200	22046484800	40850	40850	40850	40850	0
256	20240715	174100	22046484800	40850	40850	40850	40850	0
257	20240715	174000	22046484800	40850	40850	40850	40850	0
258	20240715	173900	22046484800	40850	40850	40850	40850	0
259	20240715	173800	22046484800	40850	40850	40850	40850	0
260	20240715	173700	22046484800	40850	40850	40850	40850	0
261	20240715	173600	22046484800	40850	40850	40850	40850	0
262	20240715	173500	22046484800	40850	40850	40850	40850	0
263	20240715	173400	22046484800	40850	40850	40850	40850	0
264	20240715	173300	22046484800	40850	40850	40850	40850	0
265	20240715	173200	22046484800	40850	40850	40850	40850	0
266	20240715	173100	22046484800	40850	40850	40850	40850	0
267	20240715	173000	22046484800	40850	40850	40850	40850	0
268	20240715	172900	22046484800	40850	40850	40850	40850	0
269	20240715	172800	22046484800	40850	40850	40850	40850	0
270	20240715	172700	22046484800	40850	40850	40850	40850	0
271	20240715	172600	22046484800	40850	40850	40850	40850	0
272	20240715	172500	22046484800	40850	40850	40850	40850	7103
273	20240715	172400	22046484800	40850	40850	40850	40850	0
274	20240715	172300	22046484800	40850	40850	40850	40850	0
275	20240715	172200	22046484800	40850	40850	40850	40850	0
276	20240715	172100	22046484800	40850	40850	40850	40850	0
277	20240715	172000	22046484800	40850	40850	40850	40850	0
278	20240715	171900	22046484800	40850	40850	40850	40850	0
279	20240715	171800	22046484800	40850	40850	40850	40850	0
280	20240715	171700	22046484800	40850	40850	40850	40850	0
281	20240715	171600	22046484800	40850	40850	40850	40850	0
282	20240715	171500	22046484800	40850	40850	40850	40850	0
283	20240715	171400	22046484800	40850	40850	40850	40850	0
284	20240715	171300	22046484800	40850	40850	40850	40850	0
285	20240715	171200	22046484800	40850	40850	40850	40850	0
286	20240715	171100	22046484800	40850	40850	40850	40850	0
287	20240715	171000	22046484800	40850	40850	40850	40850	0
288	20240715	170900	22046484800	40850	40850	40850	40850	0
289	20240715	170800	22046484800	40850	40850	40850	40850	0
290	20240715	170700	22046484800	40850	40850	40850	40850	0
291	20240715	170600	22046484800	40850	40850	40850	40850	0
292	20240715	170500	22046484800	40850	40850	40850	40850	0
293	20240715	170400	22046484800	40850	40850	40850	40850	0
294	20240715	170300	22046484800	40850	40850	40850	40850	0
295	20240715	170200	22046484800	40850	40850	40850	40850	0
296	20240715	170100	22046484800	40850	40850	40850	40850	0
297	20240715	170000	22046484800	40850	40850	40850	40850	0
298	20240715	165900	22046484800	40850	40850	40850	40850	0
299	20240715	165800	22046484800	40850	40850	40850	40850	0
300	20240715	165700	22046484800	40850	40850	40850	40850	0
301	20240715	165600	22046484800	40850	40850	40850	40850	0
302	20240715	165500	22046484800	40850	40850	40850	40850	7103
303	20240715	165400	22046484800	40850	40850	40850	40850	0
304	20240715	165300	22046484800	40850	40850	40850	40850	0
305	20240715	165200	22046484800	40850	40850	40850	40850	0
306	20240715	165100	22046484800	40850	40850	40850	40850	0
307	20240715	165000	22046484800	40850	40850	40850	40850	0
308	20240715	164900	22046484800	40850	40850	40850	40850	0
309	20240715	164800	22046484800	40850	40850	40850	40850	0
310	20240715	164700	22046484800	40850	40850	40850	40850	0
311	20240715	164600	22046484800	40850	40850	40850	40850	0
312	20240715	164500	22046484800	40850	40850	40850	40850	0
313	20240715	164400	22046484800	40850	40850	40850	40850	0
314	20240715	164300	22046484800	40850	40850	40850	40850	0
315	20240715	164200	22046484800	40850	40850	40850	40850	0
316	20240715	164100	22046484800	40850	40850	40850	40850	0
317	20240715	164000	22046484800	40850	40850	40850	40850	0
318	20240715	163900	22046484800	40850	40850	40850	40850	0
319	20240715	163800	22046484800	40850	40850	40850	40850	0
320	20240715	163700	22046484800	40850	40850	40850	40850	0
321	20240715	163600	22046484800	40850	40850	40850	40850	0
322	20240715	163500	22046484800	40850	40850	40850	40850	0
323	20240715	163400	22046484800	40850	40850	40850	40850	0
324	20240715	163300	22046484800	40850	40850	40850	40850	0
325	20240715	163200	22046484800	40850	40850	40850	40850	0
326	20240715	163100	22046484800	40850	40850	40850	40850	0
327	20240715	163000	22046484800	40850	40850	40850	40850	0
328	20240715	162900	22046484800	40850	40850	40850	40850	0
329	20240715	162800	22046484800	40850	40850	40850	40850	0
330	20240715	162700	22046484800	40850	40850	40850	40850	0
331	20240715	162600	22046484800	40850	40850	40850	40850	0
332	20240715	162500	22046484800	40850	40850	40850	40850	7103
333	20240715	162400	22046484800	40850	40850	40850	40850	0
334	20240715	162300	22046484800	40850	40850	40850	40850	0
335	20240715	162200	22046484800	40850	40850	40850	40850	0
336	20240715	162100	22046484800	40850	40850	40850	40850	0
337	20240715	162000	22046484800	40850	40850	40850	40850	0
338	20240715	161900	22046484800	40850	40850	40850	40850	0
339	20240715	161800	22046484800	40850	40850	40850	40850	0
340	20240715	161700	22046484800	40850	40850	40850	40850	0
341	20240715	161600	22046484800	40850	40850	40850	40850	0
342	20240715	161500	22046484800	40850	40850	40850	40850	0
343	20240715	161400	22046484800	40850	40850	40850	40850	0
344	20240715	161300	22046484800	40850	40850	40850	40850	0
345	20240715	161200	22046484800	40850	40850	40850	40850	0
346	20240715	161100	22046484800	40850	40850	40850	40850	0
347	20240715	161000	22046484800	40850	40850	40850	40850	0
348	20240715	160900	22046484800	40850	40850	40850	40850	0
349	20240715	160800	22046484800	40850	40850	40850	40850	0
350	20240715	160700	22046484800	40850	40850	40850	40850	0
351	20240715	160600	22046484800	40850	40850	40850	40850	0
352	20240715	160500	22046484800	40850	40850	40850	40850	0
353	20240715	160400	22046484800	40850	40850	40850	40850	0
354	20240715	160300	22046484800	40850	40850	40850	40850	0
355	20240715	160200	22046484800	40850	40850	40850	40850	0
356	20240715	160100	22046484800	40850	40850	40850	40850	0
357	20240715	160000	22046484800	40850	40850	40850	40850	0
358	20240715	155900	22046484800	40850	40850	40850	40850	0
359	20240715	155800	22046484800	40850	40850	40850	40850	0
360	20240715	155700	22046484800	40850	40850	40850	40850	0
361	20240715	155600	22046484800	40850	40850	40850	40850	0
362	20240715	155500	22046484800	40850	40850	40850	40850	7103
363	20240715	155400	22046484800	40850	40850	40850	40850	0
364	20240715	155300	22046484800	40850	40850	40850	40850	0
365	20240715	155200	22046484800	40850	40850	40850	40850	0
366	20240715	155100	22046484800	40850	40850	40850	40850	0
367	20240715	155000	22046484800	40850	40850	40850	40850	0
368	20240715	154900	22046484800	40850	40850	40850	40850	0
369	20240715	154800	22046484800	40850	40850	40850	40850	0
370	20240715	154700	22046484800	40850	40850	40850	40850	0
371	20240715	154600	22046484800	40850	40850	40850	40850	0
372	20240715	154500	22046484800	40850	40850	40850	40850	0
373	20240715	154400	22046484800	40850	40850	40850	40850	0
374	20240715	154300	22046484800	40850	40850	40850	40850	0
375	20240715	154200	22046484800	40850	40850	40850	40850	0
376	20240715	154100	22046484800	40850	40850	40850	40850	0
377	20240715	154000	22046484800	40850	40850	40850	40850	0
378	20240715	153900	22046484800	40850	40850	40850	40850	0
379	20240715	153800	22046484800	40850	40850	40850	40850	0
380	20240715	153700	22046484800	40850	40850	40850	40850	0
381	20240715	153600	22046484800	40850	40850	40850	40850	0
382	20240715	153500	22046484800	40850	40850	40850	40850	0
383	20240715	153400	22046484800	40850	40850	40850	40850	0
384	20240715	153300	22046484800	40850	40850	40850	40850	0
385	20240715	153200	22046484800	40850	40850	40850	40850	0
386	20240715	153100	22046484800	40850	40850	40850	40850	0
387	20240715	153000	22046484800	40850	40850	40850	40850	7103
388	20240715	152900	21756327250	40800	40800	40800	40800	0
389	20240715	152800	21756327250	40800	40800	40800	40800	0
390	20240715	152700	21756327250	40800	40800	40800	40800	0
391	20240715	152600	21756327250	40800	40800	40800	40800	0
392	20240715	152500	21756327250	40800	40800	40800	40800	0
393	20240715	152400	21756327250	40800	40800	40800	40800	0
394	20240715	152300	21756327250	40800	40800	40800	40800	0
395	20240715	152200	21756327250	40800	40800	40800	40800	0
396	20240715	152100	21756327250	40800	40800	40800	40800	0
397	20240715	152000	21756327250	40800	40800	40800	40800	0
398	20240715	151900	21756327250	40800	40750	40800	40700	2107
399	20240715	151800	21670530750	40750	40850	40850	40700	4054
400	20240715	151700	21505234300	40800	40750	40850	40750	2182
401	20240715	151600	21416264900	40800	40800	40900	40800	3330
402	20240715	151500	21280298050	40850	40850	40850	40800	2775
403	20240715	151400	21167053100	40850	40850	40850	40800	1357
404	20240715	151300	21111651350	40850	40850	40900	40800	873
405	20240715	151200	21075997850	40900	40850	40900	40800	1292
406	20240715	151100	21023193500	40850	40900	40900	40850	553
407	20240715	151000	21000585850	40900	40900	40950	40850	1185
408	20240715	150900	20952126000	40900	40850	40900	40850	1999
409	20240715	150800	20870427500	40850	40950	40950	40850	2463
410	20240715	150700	20769739800	40950	40900	40950	40850	1192
411	20240715	150600	20720985000	40900	40900	40900	40850	530
412	20240715	150500	20699313500	40900	40950	40950	40850	651
413	20240715	150400	20672679050	40900	40800	40950	40800	613
414	20240715	150300	20647614050	40800	40850	40900	40800	878
415	20240715	150200	20611764700	40850	40800	40850	40800	737
416	20240715	150100	20581671600	40800	40750	40850	40750	660
417	20240715	150000	20554726200	40800	40800	40800	40750	487
418	20240715	145900	20534872700	40750	40850	40850	40750	1152
419	20240715	145800	20487871650	40850	40900	40900	40850	654
420	20240715	145700	20461141000	40900	40850	40900	40800	402
421	20240715	145600	20444725500	40850	40850	40850	40850	859
422	20240715	145500	20409635350	40850	40900	40900	40850	326
423	20240715	145400	20396303650	40850	40850	40900	40850	229
424	20240715	145300	20386939250	40850	40900	40900	40850	358
425	20240715	145200	20372311700	40900	40850	40900	40850	291
426	20240715	145100	20360413550	40850	40900	40900	40850	152
427	20240715	145000	20354204300	40850	40900	40900	40850	165
428	20240715	144900	20347458800	40900	40900	40950	40850	807
429	20240715	144800	20314456500	40850	40850	40900	40850	722
430	20240715	144700	20284948750	40850	40950	40950	40850	657
431	20240715	144600	20258075000	40950	40950	40950	40900	728
432	20240715	144500	20228280400	40900	40950	40950	40900	451
433	20240715	144400	20209823250	40900	40950	41000	40900	1061
434	20240715	144300	20166356400	41000	40900	41000	40900	1488
435	20240715	144200	20105415800	40900	40900	40900	40850	262
436	20240715	144100	20094703000	40900	40900	40950	40850	507
437	20240715	144000	20073975550	40800	40850	40900	40800	630
438	20240715	143900	20048233650	40800	40800	40850	40800	95
439	20240715	143800	20044356150	40800	40800	40800	40750	121
440	20240715	143700	20039423650	40800	40800	40800	40750	297
441	20240715	143600	20027311800	40800	40800	40900	40800	814
442	20240715	143500	19994075650	40800	40600	40800	40600	554
443	20240715	143400	19971518600	40700	40600	40700	40600	1484
444	20240715	143300	19911153000	40600	40650	40650	40600	151
445	20240715	143200	19905015550	40550	40650	40650	40550	1481
446	20240715	143100	19844936100	40600	40650	40650	40550	3849
447	20240715	143000	19688725000	40650	40700	40700	40600	1404
448	20240715	142900	19631649950	40700	40750	40750	40650	1978
449	20240715	142800	19551143900	40750	40800	40800	40700	1041
450	20240715	142700	19508735200	40750	40700	40850	40700	1743
451	20240715	142600	19437631300	40750	40750	40800	40700	3091
452	20240715	142500	19311694100	40750	40850	40850	40750	2512
453	20240715	142400	19209144250	40850	40900	40900	40800	1489
454	20240715	142300	19148314750	40850	40900	40900	40850	564
455	20240715	142200	19125250150	40900	41000	41000	40900	848
456	20240715	142100	19090557000	41000	40900	41000	40900	235
457	20240715	142000	19080938000	40900	41050	41050	40900	978
458	20240715	141900	19040865550	41050	41050	41050	41000	304
459	20240715	141800	19028386600	41050	40950	41050	40950	1358
460	20240715	141700	18972742150	40950	40850	40950	40850	416
461	20240715	141600	18955735750	40850	40850	40850	40800	243
462	20240715	141500	18945810200	40850	40850	40850	40800	334
463	20240715	141400	18932167650	40850	40800	40850	40800	1182
464	20240715	141300	18883889150	40800	40850	40850	40800	592
465	20240715	141200	18859715550	40850	40900	40900	40850	1659
466	20240715	141100	18791938150	40900	40850	40900	40850	278
467	20240715	141000	18780569000	40900	40900	40900	40900	145
468	20240715	140900	18774638500	40900	40850	40900	40850	338
469	20240715	140800	18760821400	40850	40900	40900	40850	192
470	20240715	140700	18752972450	40900	40900	40950	40850	270
471	20240715	140600	18741929050	40900	40850	40900	40800	843
472	20240715	140500	18707502050	40850	40950	40950	40850	629
473	20240715	140400	18681800700	40900	40850	40950	40800	3150
474	20240715	140300	18553262850	40950	40850	41000	40800	1017
475	20240715	140200	18511667350	40850	40800	40850	40800	677
476	20240715	140100	18484029650	40850	40850	40850	40800	887
477	20240715	140000	18447800950	40850	40900	40900	40850	1872
478	20240715	135900	18371326000	40900	40900	40950	40850	858
479	20240715	135800	18336236400	40900	40850	40950	40850	3907
480	20240715	135700	18176459800	40900	40900	40950	40850	1566
481	20240715	135600	18112412900	40900	40950	40950	40900	203
482	20240715	135500	18104106400	40950	40950	40950	40900	418
483	20240715	135400	18086998100	40900	40900	40950	40900	431
484	20240715	135300	18069368050	40900	40900	40950	40900	268
485	20240715	135200	18058401200	40900	41000	41000	40900	788
486	20240715	135100	18026136950	41100	40950	41100	40950	873
487	20240715	135000	17990320550	40950	41000	41000	40950	243
488	20240715	134900	17980366600	40950	41000	41050	40900	1186
489	20240715	134800	17931818700	41000	41000	41100	40900	1257
490	20240715	134700	17880337150	41000	41050	41100	40900	2032
491	20240715	134600	17797024700	41050	41050	41150	41050	2516
492	20240715	134500	17693660800	41050	41200	41200	41050	1050
493	20240715	134400	17650487050	41150	41200	41200	41150	193
494	20240715	134300	17642536600	41200	41250	41300	41150	2146
495	20240715	134200	17554118000	41250	41150	41300	41100	4342
496	20240715	134100	17375156350	41150	41200	41200	41100	1741
497	20240715	134000	17303516550	41200	41200	41200	41150	1576
498	20240715	133900	17238650100	41200	41200	41200	41150	980
499	20240715	133800	17198282150	41150	41200	41200	41150	379
500	20240715	133700	17182686000	41200	41150	41200	41150	91
501	20240715	133600	17178939850	41150	41150	41200	41100	761
502	20240715	133500	17147632600	41200	41150	41200	41150	304
503	20240715	133400	17135110300	41200	41150	41200	41150	936
504	20240715	133300	17096592600	41200	41200	41200	41150	185
505	20240715	133200	17088974450	41200	41250	41250	41150	1194
506	20240715	133100	17039777450	41200	41200	41250	41200	460
507	20240715	133000	17020817950	41200	41200	41300	41100	1341
508	20240715	132900	16965469500	41250	41300	41300	41100	1484
509	20240715	132800	16904298700	41250	41300	41300	41250	1974
510	20240715	132700	16822785550	41300	41300	41350	41200	5784
511	20240715	132600	16584054550	41300	41250	41300	41250	2486
512	20240715	132500	16481449750	41250	41250	41300	41250	3347
513	20240715	132400	16343348750	41250	41100	41250	41050	7160
514	20240715	132300	16048659600	41100	40800	41100	40800	2221
515	20240715	132200	15957650200	40800	40850	40850	40800	36
516	20240715	132100	15956181350	40850	40750	40850	40750	553
517	20240715	132000	15933637100	40800	40800	40850	40750	773
518	20240715	131900	15902098700	40800	40800	40850	40800	226
519	20240715	131800	15892875900	40850	40850	40900	40800	927
520	20240715	131700	15855019900	40850	40950	40950	40850	456
521	20240715	131600	15836364350	40950	40950	41000	40950	389
522	20240715	131500	15820434750	41000	40950	41000	40950	58
523	20240715	131400	15818057250	41000	40950	41000	40950	140
524	20240715	131300	15812324150	40950	41000	41050	40950	714
525	20240715	131200	15783048200	41000	41000	41050	41000	872
526	20240715	131100	15747293950	41000	41050	41050	41000	1699
527	20240715	131000	15677591850	41050	41050	41100	41050	975
528	20240715	130900	15637567000	41100	41000	41100	41000	419
529	20240715	130800	15620363900	41000	41100	41100	41000	2598
530	20240715	130700	15513655550	41100	41050	41100	41050	91
531	20240715	130600	15509918450	41050	41050	41100	41050	233
532	20240715	130500	15500353050	41050	41050	41050	41000	496
533	20240715	130400	15480000350	41050	41000	41050	41000	324
534	20240715	130300	15466710200	41050	41050	41050	41050	719
535	20240715	130200	15437195250	41050	41050	41050	41050	588
536	20240715	130100	15413057850	41100	41050	41100	41050	44
537	20240715	130000	15411251350	41050	41050	41100	41000	225
538	20240715	125900	15402011300	41050	40950	41100	40950	6231
539	20240715	125800	15146442400	40900	41000	41000	40900	813
540	20240715	125700	15113143950	41000	40800	41000	40800	1943
541	20240715	125600	15033615400	40800	40800	40900	40800	985
542	20240715	125500	14993416500	40800	40850	40850	40800	1313
543	20240715	125400	14939796650	40850	40900	40900	40850	52
544	20240715	125300	14937670900	40950	40950	40950	40900	809
545	20240715	125200	14904580700	40950	40950	40950	40950	302
546	20240715	125100	14892213800	40950	40950	41000	40950	338
547	20240715	125000	14878371950	40950	40950	41000	40950	1444
548	20240715	124900	14819239650	40950	40950	41000	40950	125
549	20240715	124800	14814120350	41000	41000	41000	40950	197
550	20240715	124700	14806050200	41000	40950	41000	40950	245
551	20240715	124600	14796008350	41000	40950	41000	40950	580
552	20240715	124500	14772248300	40950	40950	41000	40950	220
553	20240715	124400	14763233800	41000	40950	41000	40950	235
554	20240715	124300	14753604850	40950	40950	40950	40950	57
555	20240715	124200	14751270700	41000	41000	41000	40950	433
556	20240715	124100	14733531000	41000	40950	41000	40950	479
557	20240715	124000	14713914650	40950	41000	41000	40950	1315
558	20240715	123900	14660058000	40950	40950	41000	40950	615
559	20240715	123800	14634872100	40950	41000	41000	40950	739
560	20240715	123700	14604607050	40950	40950	41000	40950	1247
561	20240715	123600	14553487050	40950	40900	40950	40900	1235
562	20240715	123500	14502917550	40900	41000	41000	40900	1502
563	20240715	123400	14441412750	40950	40950	41000	40950	1084
564	20240715	123300	14396970850	40950	40950	41000	40950	606
565	20240715	123200	14372132250	41000	41000	41000	40950	517
566	20240715	123100	14350940800	41000	40950	41000	40950	222
567	20240715	123000	14341847950	40950	40950	40950	40900	1054
568	20240715	122900	14298704750	40950	40900	40950	40900	1018
569	20240715	122800	14257036400	40900	40950	40950	40900	199
570	20240715	122700	14248890750	40950	40950	40950	40950	315
571	20240715	122600	14235991500	40950	40900	40950	40900	507
572	20240715	122500	14215238050	40900	40900	40900	40900	58
573	20240715	122400	14212865850	40900	40950	40950	40900	824
574	20240715	122300	14179162300	40950	40950	40950	40950	58
575	20240715	122200	14176787200	40950	41000	41000	40950	236
576	20240715	122100	14167118600	40950	40950	40950	40950	389
577	20240715	122000	14151189050	40950	40950	40950	40900	288
578	20240715	121900	14139395500	40950	41000	41000	40950	446
579	20240715	121800	14121130350	40950	40900	41000	40900	2586
580	20240715	121700	14015237900	40850	40900	40900	40850	702
581	20240715	121600	13986526150	40900	40900	40900	40900	96
582	20240715	121500	13982599750	40950	40900	40950	40900	99
583	20240715	121400	13978549450	40900	40900	40900	40900	120
584	20240715	121300	13973641450	40900	40900	40950	40900	1445
585	20240715	121200	13914486300	40950	40900	40950	40900	398
586	20240715	121100	13898207300	40900	40900	40950	40900	729
587	20240715	121000	13868390200	40950	40900	40950	40900	84
588	20240715	120900	13864952400	40950	40950	40950	40900	330
589	20240715	120800	13851448750	40950	40900	40950	40900	104
590	20240715	120700	13847192600	40900	40950	40950	40900	770
591	20240715	120600	13815671450	40900	40800	40950	40800	1827
592	20240715	120500	13740947600	40800	40800	40850	40800	129
593	20240715	120400	13735678800	40850	40850	40850	40850	12
594	20240715	120300	13735188600	40850	40750	40850	40750	607
595	20240715	120200	13710412850	40800	40600	40800	40600	81
596	20240715	120100	13707123850	40600	40750	40800	40600	1196
597	20240715	120000	13658537900	40800	40750	40800	40650	1351
598	20240715	115900	13603562050	40750	40750	40800	40750	381
599	20240715	115800	13588036250	40750	40800	40800	40750	863
600	20240715	115700	13552853750	40800	40800	40800	40750	70
601	20240715	115600	13549998800	40800	40800	40850	40800	424
602	20240715	115500	13532699550	40800	40800	40850	40800	325
603	20240715	115400	13519438850	40850	40850	40850	40800	1301
604	20240715	115300	13466344000	40800	40850	40850	40800	208
605	20240715	115200	13457853700	40850	40850	40850	40800	164
606	20240715	115100	13451156950	40800	40850	40850	40800	215
607	20240715	115000	13442376900	40900	40850	40900	40850	841
608	20240715	114900	13407993800	40850	40900	40900	40850	686
609	20240715	114800	13379964300	40900	40900	40900	40850	83
610	20240715	114700	13376570900	40900	40900	40900	40850	722
611	20240715	114600	13347041600	40900	40900	40950	40900	293
612	20240715	114500	13335056250	40900	40900	40900	40900	1238
613	20240715	114400	13284422050	40900	40800	40900	40800	171
614	20240715	114300	13277434300	40800	40900	40900	40700	539
615	20240715	114200	13255451800	40900	40750	40900	40700	5761
616	20240715	114100	13020327250	40750	40700	40750	40700	453
617	20240715	114000	13001889150	40700	40700	40750	40700	61
618	20240715	113900	12999405950	40700	40700	40750	40700	148
619	20240715	113800	12993381450	40700	40700	40750	40700	13
620	20240715	113700	12992852300	40700	40750	40750	40700	67
621	20240715	113600	12990124650	40800	40650	40800	40650	1067
622	20240715	113500	12946651450	40650	40650	40700	40650	250
623	20240715	113400	12936487750	40700	40700	40700	40650	360
624	20240715	113300	12921836050	40700	40700	40750	40700	445
625	20240715	113200	12903723600	40750	40750	40750	40700	266
626	20240715	113100	12892884600	40750	40700	40750	40700	457
627	20240715	113000	12874264150	40700	40700	40750	40700	666
628	20240715	112900	12847155950	40700	40750	40750	40700	361
629	20240715	112800	12832457650	40700	40700	40750	40700	101
630	20240715	112700	12828342300	40700	40750	40750	40700	530
631	20240715	112600	12806769750	40750	40750	40750	40750	410
632	20240715	112500	12790062250	40750	40750	40800	40750	914
633	20240715	112400	12752796350	40750	40800	40800	40750	219
634	20240715	112300	12743869600	40800	40750	40800	40700	1405
635	20240715	112200	12686595250	40750	40700	40750	40700	384
636	20240715	112100	12670951900	40700	40750	40750	40650	624
637	20240715	112000	12645553350	40750	40700	40750	40700	153
638	20240715	111900	12639322100	40750	40750	40750	40700	828
639	20240715	111800	12605582000	40750	40700	40750	40700	486
640	20240715	111700	12585799350	40700	40650	40700	40600	116
641	20240715	111600	12581083050	40600	40650	40700	40600	100
642	20240715	111500	12577020200	40650	40700	40700	40600	624
643	20240715	111400	12551660350	40650	40700	40700	40650	35
644	20240715	111300	12550236850	40700	40700	40700	40700	92
645	20240715	111200	12546492450	40700	40800	40800	40650	1756
646	20240715	111100	12475014200	40750	40700	40800	40700	1405
647	20240715	111000	12417760750	40750	40650	40750	40650	1278
648	20240715	110900	12365697950	40700	40750	40750	40700	297
649	20240715	110800	12353606900	40700	40750	40800	40700	1247
650	20240715	110700	12302815300	40650	40650	40750	40650	1080
651	20240715	110600	12258853300	40650	40650	40650	40650	236
652	20240715	110500	12249259900	40600	40600	40750	40600	2077
653	20240715	110400	12164774300	40550	40600	40650	40550	851
654	20240715	110300	12130239800	40600	40650	40650	40600	1258
655	20240715	110200	12079155300	40650	40700	40700	40650	274
656	20240715	110100	12068016950	40650	40700	40700	40650	401
657	20240715	110000	12051712850	40700	40650	40700	40600	1128
658	20240715	105900	12005868100	40650	40600	40650	40550	569
659	20240715	105800	11982764300	40600	40450	40650	40450	2469
660	20240715	105700	11882757950	40450	40400	40450	40400	237
661	20240715	105600	11873174600	40400	40400	40450	40400	1104
662	20240715	105500	11828572950	40400	40400	40400	40350	184
663	20240715	105400	11821140600	40350	40350	40400	40350	88
664	20240715	105300	11817588800	40350	40350	40350	40300	115
665	20240715	105200	11812949900	40300	40350	40350	40300	269
666	20240715	105100	11802108250	40350	40300	40350	40300	218
667	20240715	105000	11793314450	40350	40350	40400	40300	358
668	20240715	104900	11778871600	40300	40400	40400	40300	542
669	20240715	104800	11756990250	40400	40250	40400	40250	961
670	20240715	104700	11718210550	40200	40250	40350	40200	221
671	20240715	104600	11709319100	40300	40200	40300	40200	1459
672	20240715	104500	11650538350	40200	40300	40300	40200	1107
673	20240715	104400	11606001900	40300	40250	40300	40250	169
674	20240715	104300	11599196450	40250	40250	40300	40250	166
675	20240715	104200	11592514100	40250	40250	40250	40200	128
676	20240715	104100	11587367800	40250	40200	40250	40150	776
677	20240715	104000	11556146300	40200	40250	40300	40200	2127
678	20240715	103900	11470578550	40250	40250	40250	40200	591
679	20240715	103800	11446795350	40250	40250	40300	40250	319
680	20240715	103700	11433955450	40250	40200	40250	40200	112
681	20240715	103600	11429447700	40250	40250	40300	40200	618
682	20240715	103500	11404573200	40250	40300	40300	40250	308
683	20240715	103400	11392174950	40250	40250	40300	40250	291
684	20240715	103300	11380458400	40200	40250	40300	40200	678
685	20240715	103200	11353179550	40250	40250	40300	40200	403
686	20240715	103100	11336964150	40200	40200	40200	40150	289
687	20240715	103000	11325347100	40200	40150	40200	40150	270
688	20240715	102900	11314499550	40100	40150	40150	40100	81
689	20240715	102800	11311250900	40100	40100	40150	40050	433
690	20240715	102700	11293890050	40000	40050	40100	40000	909
691	20240715	102600	11257493550	40100	40150	40150	40000	736
692	20240715	102500	11228019750	40150	40100	40150	40000	2129
693	20240715	102400	11142808850	40200	40150	40200	40050	2091
694	20240715	102300	11059001100	40150	40200	40250	40100	1408
695	20240715	102200	11002437150	40250	40300	40300	40250	738
696	20240715	102100	10972731150	40300	40300	40350	40300	293
697	20240715	102000	10960922050	40300	40300	40300	40300	363
698	20240715	101900	10946293150	40300	40350	40350	40250	606
699	20240715	101800	10921867600	40350	40350	40350	40300	359
700	20240715	101700	10907385700	40300	40350	40350	40300	372
701	20240715	101600	10892392700	40350	40200	40350	40050	1875
702	20240715	101500	10817021400	40200	40200	40250	40150	793
703	20240715	101400	10785155900	40200	40350	40350	40000	9061
704	20240715	101300	10421260900	40350	40400	40450	40350	844
705	20240715	101200	10387186050	40400	40450	40550	40400	1793
706	20240715	101100	10314695000	40450	40400	40450	40400	548
707	20240715	101000	10292537100	40450	40600	40650	40450	3110
708	20240715	100900	10166571300	40600	40750	40750	40550	1175
709	20240715	100800	10118839250	40750	40850	40850	40650	1826
710	20240715	100700	10044508050	40900	40750	40900	40750	2107
711	20240715	100600	9958439350	40800	40800	40800	40750	493
712	20240715	100500	9938331100	40800	40850	40850	40750	863
713	20240715	100400	9903114850	40900	40700	40900	40650	1894
714	20240715	100300	9825751000	40700	40750	40850	40650	1949
715	20240715	100200	9746308750	40750	40600	40800	40600	806
716	20240715	100100	9713528500	40600	40650	40700	40600	2401
717	20240715	100000	9616008600	40600	40650	40800	40550	1194
718	20240715	095900	9567496800	40600	40650	40700	40550	2625
719	20240715	095800	9460888850	40650	40800	40800	40600	2683
720	20240715	095700	9351715150	40800	40850	40850	40750	3082
721	20240715	095600	9226015350	40850	40850	40900	40800	1010
722	20240715	095500	9184763000	40800	40900	40900	40750	5110
723	20240715	095400	8976222300	40900	41050	41050	40850	4751
724	20240715	095300	8781805700	41050	41100	41100	41000	4017
725	20240715	095200	8616949600	41050	41250	41300	41050	9564
726	20240715	095100	8223099750	41250	41300	41300	41200	5767
727	20240715	095000	7985163650	41250	41200	41350	41200	7828
728	20240715	094900	7661991300	41250	41200	41300	41100	9703
729	20240715	094800	7261953500	41250	41050	41350	41000	20682
730	20240715	094700	6410165650	41050	40800	41100	40800	12391
731	20240715	094600	5902753600	40800	40750	40850	40700	4156
732	20240715	094500	5733210800	40750	40700	40800	40600	6496
733	20240715	094400	5468663550	40700	40500	40700	40450	4746
734	20240715	094300	5276014200	40500	40600	40600	40500	1051
735	20240715	094200	5233407500	40600	40350	40600	40300	1721
736	20240715	094100	5163708650	40300	40400	40550	40300	2764
737	20240715	094000	5051831050	40400	40250	40400	40250	901
738	20240715	093900	5015480150	40250	40300	40300	40200	1134
739	20240715	093800	4969839100	40300	40450	40450	40250	2162
740	20240715	093700	4882621900	40400	40450	40450	40400	1487
741	20240715	093600	4822476350	40450	40400	40500	40350	2789
742	20240715	093500	4709730800	40300	40400	40400	40300	1294
743	20240715	093400	4657522200	40350	40500	40500	40350	1558
744	20240715	093300	4594521050	40500	40500	40500	40450	1101
745	20240715	093200	4549961150	40500	40350	40550	40350	2933
746	20240715	093100	4431304100	40350	40350	40350	40300	1181
747	20240715	093000	4383653150	40400	40350	40400	40250	683
748	20240715	092900	4356118200	40400	40250	40400	40250	1663
749	20240715	092800	4289065000	40200	40200	40350	40200	1073
750	20240715	092700	4245902050	40200	40200	40200	40150	263
751	20240715	092600	4235334000	40150	40200	40200	40100	780
752	20240715	092500	4204047200	40200	40100	40200	40100	613
753	20240715	092400	4179435450	40000	39950	40200	39900	1971
754	20240715	092300	4100441600	39900	39900	39900	39800	882
755	20240715	092200	4065304050	39850	40000	40000	39850	2277
756	20240715	092100	3974506400	39950	40150	40150	39950	4205
757	20240715	092000	3806203550	40150	40100	40200	40100	732
758	20240715	091900	3776824750	40100	40200	40200	40050	1800
759	20240715	091800	3704590900	40150	40350	40350	40150	4285
760	20240715	091700	3532048350	40350	40500	40600	40350	2583
761	20240715	091600	3427574050	40550	40500	40650	40400	2310
762	20240715	091500	3333944500	40500	40700	40750	40400	4586
763	20240715	091400	3147804600	40700	40500	40700	40450	4441
764	20240715	091300	2967498400	40500	40350	40500	40200	3039
765	20240715	091200	2844985550	40400	40400	40500	40300	1606
766	20240715	091100	2780090900	40350	40650	40650	40350	2156
767	20240715	091000	2692612550	40600	40250	40700	40200	4235
768	20240715	090900	2521204450	40250	40400	40400	40200	1754
769	20240715	090800	2450592400	40300	40250	40550	40200	3298
770	20240715	090700	2317326400	40200	39900	40300	39900	2962
771	20240715	090600	2198641200	39900	40150	40150	39600	7852
772	20240715	090500	1885515150	40150	40400	40450	40150	4027
773	20240715	090400	1723451050	40250	40350	40400	40150	4561
774	20240715	090300	1540058600	40400	40750	40850	40300	6949
775	20240715	090200	1258437100	40750	40500	40750	40400	4721
776	20240715	090100	1067119750	40500	41000	41150	40500	10307
777	20240715	090000	646837800	41050	40550	41050	40500	15048