KissMeData/272210/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	211000	160977822820	20150	20150	20150	20150	65285
3	20240716	210900	160977822820	20150	20150	20150	20150	0
4	20240716	210800	160977822820	20150	20150	20150	20150	0
5	20240716	210700	160977822820	20150	20150	20150	20150	0
6	20240716	210600	160977822820	20150	20150	20150	20150	0
7	20240716	210500	160977822820	20150	20150	20150	20150	0
8	20240716	210400	160977822820	20150	20150	20150	20150	0
9	20240716	210300	160977822820	20150	20150	20150	20150	0
10	20240716	210200	160977822820	20150	20150	20150	20150	0
11	20240716	210100	160977822820	20150	20150	20150	20150	0
12	20240716	210000	160977822820	20150	20150	20150	20150	0
13	20240716	205900	160977822820	20150	20150	20150	20150	0
14	20240716	205800	160977822820	20150	20150	20150	20150	0
15	20240716	205700	160977822820	20150	20150	20150	20150	0
16	20240716	205600	160977822820	20150	20150	20150	20150	0
17	20240716	205500	160977822820	20150	20150	20150	20150	0
18	20240716	205400	160977822820	20150	20150	20150	20150	0
19	20240716	205300	160977822820	20150	20150	20150	20150	0
20	20240716	205200	160977822820	20150	20150	20150	20150	0
21	20240716	205100	160977822820	20150	20150	20150	20150	0
22	20240716	205000	160977822820	20150	20150	20150	20150	0
23	20240716	204900	160977822820	20150	20150	20150	20150	0
24	20240716	204800	160977822820	20150	20150	20150	20150	0
25	20240716	204700	160977822820	20150	20150	20150	20150	0
26	20240716	204600	160977822820	20150	20150	20150	20150	0
27	20240716	204500	160977822820	20150	20150	20150	20150	0
28	20240716	204400	160977822820	20150	20150	20150	20150	0
29	20240716	204300	160977822820	20150	20150	20150	20150	0
30	20240716	204200	160977822820	20150	20150	20150	20150	0
31	20240716	204100	160977822820	20150	20150	20150	20150	0
32	20240716	204000	160977822820	20150	20150	20150	20150	65285
33	20240716	203900	160977822820	20150	20150	20150	20150	0
34	20240716	203800	160977822820	20150	20150	20150	20150	0
35	20240716	203700	160977822820	20150	20150	20150	20150	0
36	20240716	203600	160977822820	20150	20150	20150	20150	0
37	20240716	203500	160977822820	20150	20150	20150	20150	0
38	20240716	203400	160977822820	20150	20150	20150	20150	0
39	20240716	203300	160977822820	20150	20150	20150	20150	0
40	20240716	203200	160977822820	20150	20150	20150	20150	0
41	20240716	203100	160977822820	20150	20150	20150	20150	0
42	20240716	203000	160977822820	20150	20150	20150	20150	0
43	20240716	202900	160977822820	20150	20150	20150	20150	0
44	20240716	202800	160977822820	20150	20150	20150	20150	0
45	20240716	202700	160977822820	20150	20150	20150	20150	0
46	20240716	202600	160977822820	20150	20150	20150	20150	0
47	20240716	202500	160977822820	20150	20150	20150	20150	0
48	20240716	202400	160977822820	20150	20150	20150	20150	0
49	20240716	202300	160977822820	20150	20150	20150	20150	0
50	20240716	202200	160977822820	20150	20150	20150	20150	0
51	20240716	202100	160977822820	20150	20150	20150	20150	0
52	20240716	202000	160977822820	20150	20150	20150	20150	0
53	20240716	201900	160977822820	20150	20150	20150	20150	0
54	20240716	201800	160977822820	20150	20150	20150	20150	0
55	20240716	201700	160977822820	20150	20150	20150	20150	0
56	20240716	201600	160977822820	20150	20150	20150	20150	0
57	20240716	201500	160977822820	20150	20150	20150	20150	0
58	20240716	201400	160977822820	20150	20150	20150	20150	0
59	20240716	201300	160977822820	20150	20150	20150	20150	0
60	20240716	201200	160977822820	20150	20150	20150	20150	0
61	20240716	201100	160977822820	20150	20150	20150	20150	0
62	20240716	201000	160977822820	20150	20150	20150	20150	65285
63	20240716	200900	160977822820	20150	20150	20150	20150	0
64	20240716	200800	160977822820	20150	20150	20150	20150	0
65	20240716	200700	160977822820	20150	20150	20150	20150	0
66	20240716	200600	160977822820	20150	20150	20150	20150	0
67	20240716	200500	160977822820	20150	20150	20150	20150	0
68	20240716	200400	160977822820	20150	20150	20150	20150	0
69	20240716	200300	160977822820	20150	20150	20150	20150	0
70	20240716	200200	160977822820	20150	20150	20150	20150	0
71	20240716	200100	160977822820	20150	20150	20150	20150	0
72	20240716	200000	160977822820	20150	20150	20150	20150	0
73	20240716	195900	160977822820	20150	20150	20150	20150	0
74	20240716	195800	160977822820	20150	20150	20150	20150	0
75	20240716	195700	160977822820	20150	20150	20150	20150	0
76	20240716	195600	160977822820	20150	20150	20150	20150	0
77	20240716	195500	160977822820	20150	20150	20150	20150	0
78	20240716	195400	160977822820	20150	20150	20150	20150	0
79	20240716	195300	160977822820	20150	20150	20150	20150	0
80	20240716	195200	160977822820	20150	20150	20150	20150	0
81	20240716	195100	160977822820	20150	20150	20150	20150	0
82	20240716	195000	160977822820	20150	20150	20150	20150	0
83	20240716	194900	160977822820	20150	20150	20150	20150	0
84	20240716	194800	160977822820	20150	20150	20150	20150	0
85	20240716	194700	160977822820	20150	20150	20150	20150	0
86	20240716	194600	160977822820	20150	20150	20150	20150	0
87	20240716	194500	160977822820	20150	20150	20150	20150	0
88	20240716	194400	160977822820	20150	20150	20150	20150	0
89	20240716	194300	160977822820	20150	20150	20150	20150	0
90	20240716	194200	160977822820	20150	20150	20150	20150	0
91	20240716	194100	160977822820	20150	20150	20150	20150	0
92	20240716	194000	160977822820	20150	20150	20150	20150	65285
93	20240716	193900	160977822820	20150	20150	20150	20150	0
94	20240716	193800	160977822820	20150	20150	20150	20150	0
95	20240716	193700	160977822820	20150	20150	20150	20150	0
96	20240716	193600	160977822820	20150	20150	20150	20150	0
97	20240716	193500	160977822820	20150	20150	20150	20150	0
98	20240716	193400	160977822820	20150	20150	20150	20150	0
99	20240716	193300	160977822820	20150	20150	20150	20150	0
100	20240716	193200	160977822820	20150	20150	20150	20150	0
101	20240716	193100	160977822820	20150	20150	20150	20150	0
102	20240716	193000	160977822820	20150	20150	20150	20150	0
103	20240716	192900	160977822820	20150	20150	20150	20150	0
104	20240716	192800	160977822820	20150	20150	20150	20150	0
105	20240716	192700	160977822820	20150	20150	20150	20150	0
106	20240716	192600	160977822820	20150	20150	20150	20150	0
107	20240716	192500	160977822820	20150	20150	20150	20150	0
108	20240716	192400	160977822820	20150	20150	20150	20150	0
109	20240716	192300	160977822820	20150	20150	20150	20150	0
110	20240716	192200	160977822820	20150	20150	20150	20150	0
111	20240716	192100	160977822820	20150	20150	20150	20150	0
112	20240716	192000	160977822820	20150	20150	20150	20150	0
113	20240716	191900	160977822820	20150	20150	20150	20150	0
114	20240716	191800	160977822820	20150	20150	20150	20150	0
115	20240716	191700	160977822820	20150	20150	20150	20150	0
116	20240716	191600	160977822820	20150	20150	20150	20150	0
117	20240716	191500	160977822820	20150	20150	20150	20150	0
118	20240716	191400	160977822820	20150	20150	20150	20150	0
119	20240716	191300	160977822820	20150	20150	20150	20150	0
120	20240716	191200	160977822820	20150	20150	20150	20150	0
121	20240716	191100	160977822820	20150	20150	20150	20150	0
122	20240716	191000	160977822820	20150	20150	20150	20150	65285
123	20240716	190900	160977822820	20150	20150	20150	20150	0
124	20240716	190800	160977822820	20150	20150	20150	20150	0
125	20240716	190700	160977822820	20150	20150	20150	20150	0
126	20240716	190600	160977822820	20150	20150	20150	20150	0
127	20240716	190500	160977822820	20150	20150	20150	20150	0
128	20240716	190400	160977822820	20150	20150	20150	20150	0
129	20240716	190300	160977822820	20150	20150	20150	20150	0
130	20240716	190200	160977822820	20150	20150	20150	20150	0
131	20240716	190100	160977822820	20150	20150	20150	20150	0
132	20240716	190000	160977822820	20150	20150	20150	20150	0
133	20240716	185900	160977822820	20150	20150	20150	20150	0
134	20240716	185800	160977822820	20150	20150	20150	20150	0
135	20240716	185700	160977822820	20150	20150	20150	20150	0
136	20240716	185600	160977822820	20150	20150	20150	20150	0
137	20240716	185500	160977822820	20150	20150	20150	20150	0
138	20240716	185400	160977822820	20150	20150	20150	20150	0
139	20240716	185300	160977822820	20150	20150	20150	20150	0
140	20240716	185200	160977822820	20150	20150	20150	20150	0
141	20240716	185100	160977822820	20150	20150	20150	20150	0
142	20240716	185000	160977822820	20150	20150	20150	20150	0
143	20240716	184900	160977822820	20150	20150	20150	20150	0
144	20240716	184800	160977822820	20150	20150	20150	20150	0
145	20240716	184700	160977822820	20150	20150	20150	20150	0
146	20240716	184600	160977822820	20150	20150	20150	20150	0
147	20240716	184500	160977822820	20150	20150	20150	20150	0
148	20240716	184400	160977822820	20150	20150	20150	20150	0
149	20240716	184300	160977822820	20150	20150	20150	20150	0
150	20240716	184200	160977822820	20150	20150	20150	20150	0
151	20240716	184100	160977822820	20150	20150	20150	20150	0
152	20240716	184000	160977822820	20150	20150	20150	20150	65285
153	20240716	183900	160977822820	20150	20150	20150	20150	0
154	20240716	183800	160977822820	20150	20150	20150	20150	0
155	20240716	183700	160977822820	20150	20150	20150	20150	0
156	20240716	183600	160977822820	20150	20150	20150	20150	0
157	20240716	183500	160977822820	20150	20150	20150	20150	0
158	20240716	183400	160977822820	20150	20150	20150	20150	0
159	20240716	183300	160977822820	20150	20150	20150	20150	0
160	20240716	183200	160977822820	20150	20150	20150	20150	0
161	20240716	183100	160977822820	20150	20150	20150	20150	0
162	20240716	183000	160977822820	20150	20150	20150	20150	0
163	20240716	182900	160977822820	20150	20150	20150	20150	0
164	20240716	182800	160977822820	20150	20150	20150	20150	0
165	20240716	182700	160977822820	20150	20150	20150	20150	0
166	20240716	182600	160977822820	20150	20150	20150	20150	0
167	20240716	182500	160977822820	20150	20150	20150	20150	0
168	20240716	182400	160977822820	20150	20150	20150	20150	0
169	20240716	182300	160977822820	20150	20150	20150	20150	0
170	20240716	182200	160977822820	20150	20150	20150	20150	0
171	20240716	182100	160977822820	20150	20150	20150	20150	0
172	20240716	182000	160977822820	20150	20150	20150	20150	0
173	20240716	181900	160977822820	20150	20150	20150	20150	0
174	20240716	181800	160977822820	20150	20150	20150	20150	0
175	20240716	181700	160977822820	20150	20150	20150	20150	0
176	20240716	181600	160977822820	20150	20150	20150	20150	0
177	20240716	181500	160977822820	20150	20150	20150	20150	0
178	20240716	181400	160977822820	20150	20150	20150	20150	0
179	20240716	181300	160977822820	20150	20150	20150	20150	0
180	20240716	181200	160977822820	20150	20150	20150	20150	0
181	20240716	181100	160977822820	20150	20150	20150	20150	0
182	20240716	181000	160977822820	20150	20150	20150	20150	65285
183	20240716	180900	160977822820	20150	20150	20150	20150	0
184	20240716	180800	160977822820	20150	20150	20150	20150	0
185	20240716	180700	160977822820	20150	20150	20150	20150	0
186	20240716	180600	160977822820	20150	20150	20150	20150	0
187	20240716	180500	160977822820	20150	20150	20150	20150	0
188	20240716	180400	160977822820	20150	20150	20150	20150	0
189	20240716	180300	160977822820	20150	20150	20150	20150	0
190	20240716	180200	160977822820	20150	20150	20150	20150	0
191	20240716	180100	160977822820	20150	20150	20150	20150	0
192	20240716	180000	160977822820	20150	20150	20150	20150	0
193	20240716	175900	160977822820	20150	20150	20150	20150	0
194	20240716	175800	160977822820	20150	20150	20150	20150	0
195	20240716	175700	160977822820	20150	20150	20150	20150	0
196	20240716	175600	160977822820	20150	20150	20150	20150	0
197	20240716	175500	160977822820	20150	20150	20150	20150	0
198	20240716	175400	160977822820	20150	20150	20150	20150	0
199	20240716	175300	160977822820	20150	20150	20150	20150	0
200	20240716	175200	160977822820	20150	20150	20150	20150	0
201	20240716	175100	160977822820	20150	20150	20150	20150	0
202	20240716	175000	160977822820	20150	20150	20150	20150	0
203	20240716	174900	160977822820	20150	20150	20150	20150	0
204	20240716	174800	160977822820	20150	20150	20150	20150	0
205	20240716	174700	160977822820	20150	20150	20150	20150	0
206	20240716	174600	160977822820	20150	20150	20150	20150	0
207	20240716	174500	160977822820	20150	20150	20150	20150	0
208	20240716	174400	160977822820	20150	20150	20150	20150	0
209	20240716	174300	160977822820	20150	20150	20150	20150	0
210	20240716	174200	160977822820	20150	20150	20150	20150	0
211	20240716	174100	160977822820	20150	20150	20150	20150	0
212	20240716	174000	160977822820	20150	20150	20150	20150	65285
213	20240716	173900	160977822820	20150	20150	20150	20150	0
214	20240716	173800	160977822820	20150	20150	20150	20150	0
215	20240716	173700	160977822820	20150	20150	20150	20150	0
216	20240716	173600	160977822820	20150	20150	20150	20150	0
217	20240716	173500	160977822820	20150	20150	20150	20150	0
218	20240716	173400	160977822820	20150	20150	20150	20150	0
219	20240716	173300	160977822820	20150	20150	20150	20150	0
220	20240716	173200	160977822820	20150	20150	20150	20150	0
221	20240716	173100	160977822820	20150	20150	20150	20150	0
222	20240716	173000	160977822820	20150	20150	20150	20150	0
223	20240716	172900	160977822820	20150	20150	20150	20150	0
224	20240716	172800	160977822820	20150	20150	20150	20150	0
225	20240716	172700	160977822820	20150	20150	20150	20150	0
226	20240716	172600	160977822820	20150	20150	20150	20150	0
227	20240716	172500	160977822820	20150	20150	20150	20150	0
228	20240716	172400	160977822820	20150	20150	20150	20150	0
229	20240716	172300	160977822820	20150	20150	20150	20150	0
230	20240716	172200	160977822820	20150	20150	20150	20150	0
231	20240716	172100	160977822820	20150	20150	20150	20150	0
232	20240716	172000	160977822820	20150	20150	20150	20150	0
233	20240716	171900	160977822820	20150	20150	20150	20150	0
234	20240716	171800	160977822820	20150	20150	20150	20150	0
235	20240716	171700	160977822820	20150	20150	20150	20150	0
236	20240716	171600	160977822820	20150	20150	20150	20150	0
237	20240716	171500	160977822820	20150	20150	20150	20150	0
238	20240716	171400	160977822820	20150	20150	20150	20150	0
239	20240716	171300	160977822820	20150	20150	20150	20150	0
240	20240716	171200	160977822820	20150	20150	20150	20150	0
241	20240716	171100	160977822820	20150	20150	20150	20150	0
242	20240716	171000	160977822820	20150	20150	20150	20150	65285
243	20240716	170900	160977822820	20150	20150	20150	20150	0
244	20240716	170800	160977822820	20150	20150	20150	20150	0
245	20240716	170700	160977822820	20150	20150	20150	20150	0
246	20240716	170600	160977822820	20150	20150	20150	20150	0
247	20240716	170500	160977822820	20150	20150	20150	20150	0
248	20240716	170400	160977822820	20150	20150	20150	20150	0
249	20240716	170300	160977822820	20150	20150	20150	20150	0
250	20240716	170200	160977822820	20150	20150	20150	20150	0
251	20240716	170100	160977822820	20150	20150	20150	20150	0
252	20240716	170000	160977822820	20150	20150	20150	20150	0
253	20240716	165900	160977822820	20150	20150	20150	20150	0
254	20240716	165800	160977822820	20150	20150	20150	20150	0
255	20240716	165700	160977822820	20150	20150	20150	20150	0
256	20240716	165600	160977822820	20150	20150	20150	20150	0
257	20240716	165500	160977822820	20150	20150	20150	20150	0
258	20240716	165400	160977822820	20150	20150	20150	20150	0
259	20240716	165300	160977822820	20150	20150	20150	20150	0
260	20240716	165200	160977822820	20150	20150	20150	20150	0
261	20240716	165100	160977822820	20150	20150	20150	20150	0
262	20240716	165000	160977822820	20150	20150	20150	20150	0
263	20240716	164900	160977822820	20150	20150	20150	20150	0
264	20240716	164800	160977822820	20150	20150	20150	20150	0
265	20240716	164700	160977822820	20150	20150	20150	20150	0
266	20240716	164600	160977822820	20150	20150	20150	20150	0
267	20240716	164500	160977822820	20150	20150	20150	20150	0
268	20240716	164400	160977822820	20150	20150	20150	20150	0
269	20240716	164300	160977822820	20150	20150	20150	20150	0
270	20240716	164200	160977822820	20150	20150	20150	20150	0
271	20240716	164100	160977822820	20150	20150	20150	20150	0
272	20240716	164000	160977822820	20150	20150	20150	20150	65285
273	20240716	163900	160977822820	20150	20150	20150	20150	0
274	20240716	163800	160977822820	20150	20150	20150	20150	0
275	20240716	163700	160977822820	20150	20150	20150	20150	0
276	20240716	163600	160977822820	20150	20150	20150	20150	0
277	20240716	163500	160977822820	20150	20150	20150	20150	0
278	20240716	163400	160977822820	20150	20150	20150	20150	0
279	20240716	163300	160977822820	20150	20150	20150	20150	0
280	20240716	163200	160977822820	20150	20150	20150	20150	0
281	20240716	163100	160977822820	20150	20150	20150	20150	0
282	20240716	163000	160977822820	20150	20150	20150	20150	0
283	20240716	162900	160977822820	20150	20150	20150	20150	0
284	20240716	162800	160977822820	20150	20150	20150	20150	0
285	20240716	162700	160977822820	20150	20150	20150	20150	0
286	20240716	162600	160977822820	20150	20150	20150	20150	0
287	20240716	162500	160977822820	20150	20150	20150	20150	0
288	20240716	162400	160977822820	20150	20150	20150	20150	0
289	20240716	162300	160977822820	20150	20150	20150	20150	0
290	20240716	162200	160977822820	20150	20150	20150	20150	0
291	20240716	162100	160977822820	20150	20150	20150	20150	0
292	20240716	162000	160977822820	20150	20150	20150	20150	0
293	20240716	161900	160977822820	20150	20150	20150	20150	0
294	20240716	161800	160977822820	20150	20150	20150	20150	0
295	20240716	161700	160977822820	20150	20150	20150	20150	0
296	20240716	161600	160977822820	20150	20150	20150	20150	0
297	20240716	161500	160977822820	20150	20150	20150	20150	0
298	20240716	161400	160977822820	20150	20150	20150	20150	0
299	20240716	161300	160977822820	20150	20150	20150	20150	0
300	20240716	161200	160977822820	20150	20150	20150	20150	0
301	20240716	161100	160977822820	20150	20150	20150	20150	0
302	20240716	161000	160977822820	20150	20150	20150	20150	65285
303	20240716	160900	160977822820	20150	20150	20150	20150	0
304	20240716	160800	160977822820	20150	20150	20150	20150	0
305	20240716	160700	160977822820	20150	20150	20150	20150	0
306	20240716	160600	160977822820	20150	20150	20150	20150	0
307	20240716	160500	160977822820	20150	20150	20150	20150	0
308	20240716	160400	160977822820	20150	20150	20150	20150	0
309	20240716	160300	160977822820	20150	20150	20150	20150	0
310	20240716	160200	160977822820	20150	20150	20150	20150	0
311	20240716	160100	160977822820	20150	20150	20150	20150	0
312	20240716	160000	160977822820	20150	20150	20150	20150	0
313	20240716	155900	160977822820	20150	20150	20150	20150	0
314	20240716	155800	160977822820	20150	20150	20150	20150	0
315	20240716	155700	160977822820	20150	20150	20150	20150	0
316	20240716	155600	160977822820	20150	20150	20150	20150	0
317	20240716	155500	160977822820	20150	20150	20150	20150	0
318	20240716	155400	160977822820	20150	20150	20150	20150	0
319	20240716	155300	160977822820	20150	20150	20150	20150	0
320	20240716	155200	160977822820	20150	20150	20150	20150	0
321	20240716	155100	160977822820	20150	20150	20150	20150	0
322	20240716	155000	160977822820	20150	20150	20150	20150	0
323	20240716	154900	160977822820	20150	20150	20150	20150	0
324	20240716	154800	160977822820	20150	20150	20150	20150	0
325	20240716	154700	160977822820	20150	20150	20150	20150	0
326	20240716	154600	160977822820	20150	20150	20150	20150	0
327	20240716	154500	160977822820	20150	20150	20150	20150	0
328	20240716	154400	160977822820	20150	20150	20150	20150	0
329	20240716	154300	160977822820	20150	20150	20150	20150	0
330	20240716	154200	160977822820	20150	20150	20150	20150	0
331	20240716	154100	160977822820	20150	20150	20150	20150	0
332	20240716	154000	160977822820	20150	20150	20150	20150	65285
333	20240716	153900	160977822820	20150	20150	20150	20150	0
334	20240716	153800	160977822820	20150	20150	20150	20150	0
335	20240716	153700	160977822820	20150	20150	20150	20150	0
336	20240716	153600	160977822820	20150	20150	20150	20150	0
337	20240716	153500	160977822820	20150	20150	20150	20150	0
338	20240716	153400	160977822820	20150	20150	20150	20150	0
339	20240716	153300	160977822820	20150	20150	20150	20150	0
340	20240716	153200	160977822820	20150	20150	20150	20150	0
341	20240716	153100	160977822820	20150	20150	20150	20150	0
342	20240716	153000	160977822820	20150	20150	20150	20150	65285
343	20240716	152900	159662330070	20200	20200	20200	20200	0
344	20240716	152800	159662330070	20200	20200	20200	20200	0
345	20240716	152700	159662330070	20200	20200	20200	20200	0
346	20240716	152600	159662330070	20200	20200	20200	20200	0
347	20240716	152500	159662330070	20200	20200	20200	20200	0
348	20240716	152400	159662330070	20200	20200	20200	20200	0
349	20240716	152300	159662330070	20200	20200	20200	20200	0
350	20240716	152200	159662330070	20200	20200	20200	20200	0
351	20240716	152100	159662330070	20200	20200	20200	20200	0
352	20240716	152000	159662330070	20200	20200	20200	20200	0
353	20240716	151900	159662330070	20200	20200	20200	20150	14707
354	20240716	151800	159365746970	20150	20150	20200	20150	12428
355	20240716	151700	159115186870	20200	20150	20200	20150	7928
356	20240716	151600	158955335620	20150	20150	20200	20150	3720
357	20240716	151500	158880274570	20200	20150	20200	20100	12980
358	20240716	151400	158618662270	20100	20150	20200	20100	11421
359	20240716	151300	158388504020	20150	20200	20200	20100	27193
360	20240716	151200	157840547820	20150	20150	20200	20150	3441
361	20240716	151100	157771105670	20150	20150	20200	20150	9034
362	20240716	151000	157588675920	20150	20150	20200	20150	16431
363	20240716	150900	157256864670	20200	20100	20200	20100	32503
364	20240716	150800	156601708870	20150	20100	20150	20100	2857
365	20240716	150700	156544204420	20100	20100	20150	20100	3723
366	20240716	150600	156469254420	20100	20100	20150	20100	8875
367	20240716	150500	156290843970	20100	20150	20150	20100	5714
368	20240716	150400	156175843620	20100	20150	20150	20050	23541
369	20240716	150300	155702776820	20150	20100	20150	20100	6805
370	20240716	150200	155565951920	20100	20150	20150	20100	8216
371	20240716	150100	155400730220	20150	20100	20150	20100	7123
372	20240716	150000	155257366920	20150	20150	20150	20100	4997
373	20240716	145900	155156790070	20100	20200	20200	20100	6767
374	20240716	145800	155020523920	20150	20150	20200	20150	3814
375	20240716	145700	154943577070	20150	20150	20200	20100	10662
376	20240716	145600	154728661470	20100	20150	20200	20100	7457
377	20240716	145500	154578424620	20150	20150	20200	20150	3138
378	20240716	145400	154515144220	20200	20150	20200	20150	7844
379	20240716	145300	154356911420	20150	20200	20200	20150	3417
380	20240716	145200	154288005720	20200	20150	20200	20150	3732
381	20240716	145100	154212752770	20200	20150	20200	20150	7590
382	20240716	145000	154059763120	20150	20150	20200	20150	4559
383	20240716	144900	153967799020	20200	20150	20200	20150	2186
384	20240716	144800	153923690020	20150	20200	20200	20150	3387
385	20240716	144700	153855348020	20200	20150	20200	20150	4904
386	20240716	144600	153756392270	20150	20150	20200	20150	4827
387	20240716	144500	153659079320	20150	20100	20200	20100	5423
388	20240716	144400	153549753220	20100	20100	20150	20100	6273
389	20240716	144300	153423373070	20150	20100	20150	20050	14752
390	20240716	144200	153126406870	20050	20100	20100	20050	6402
391	20240716	144100	152997797120	20100	20100	20100	20050	5977
392	20240716	144000	152877708570	20100	20100	20150	20100	31087
393	20240716	143900	152252733670	20100	20150	20150	20100	2244
394	20240716	143800	152207583020	20100	20150	20150	20100	6109
395	20240716	143700	152084568070	20100	20150	20150	20100	3957
396	20240716	143600	152004898370	20100	20100	20150	20100	6864
397	20240716	143500	151866678320	20100	20100	20150	20100	3926
398	20240716	143400	151787619470	20150	20150	20150	20100	3225
399	20240716	143300	151722653870	20150	20100	20150	20100	11918
400	20240716	143200	151482544920	20100	20150	20150	20100	3449
401	20240716	143100	151413092620	20150	20150	20150	20100	7854
402	20240716	143000	151254900070	20150	20100	20150	20100	5038
403	20240716	142900	151153466920	20100	20100	20200	20100	10324
404	20240716	142800	150945474320	20150	20150	20150	20100	16556
405	20240716	142700	150611925620	20200	20150	20200	20150	2029
406	20240716	142600	150570997870	20200	20150	20200	20150	3875
407	20240716	142500	150492788420	20150	20150	20200	20150	2398
408	20240716	142400	150444410870	20200	20150	20200	20150	3395
409	20240716	142300	150375917220	20150	20150	20200	20100	3010
410	20240716	142200	150315170120	20150	20150	20150	20100	7192
411	20240716	142100	150170270870	20100	20150	20150	20100	4556
412	20240716	142000	150078523770	20100	20100	20150	20100	3977
413	20240716	141900	149998445720	20100	20100	20150	20100	3306
414	20240716	141800	149931875320	20100	20100	20150	20100	3348
415	20240716	141700	149864431220	20150	20150	20150	20100	2329
416	20240716	141600	149817513120	20150	20100	20150	20100	4648
417	20240716	141500	149723990670	20150	20100	20200	20100	5239
418	20240716	141400	149618411920	20150	20150	20150	20100	4883
419	20240716	141300	149520055070	20150	20100	20150	20100	2722
420	20240716	141200	149465242870	20100	20150	20150	20100	4968
421	20240716	141100	149365183770	20150	20150	20200	20150	3652
422	20240716	141000	149291570220	20200	20100	20200	20100	6353
423	20240716	140900	149163505270	20150	20150	20150	20100	1040
424	20240716	140800	149142564720	20150	20100	20150	20100	4503
425	20240716	140700	149051941420	20150	20150	20200	20100	5112
426	20240716	140600	148948939620	20150	20150	20200	20150	3266
427	20240716	140500	148883040170	20200	20200	20200	20150	7099
428	20240716	140400	148739798720	20150	20150	20200	20150	7705
429	20240716	140300	148584463120	20150	20150	20200	20150	2557
430	20240716	140200	148532864670	20200	20200	20200	20150	2013
431	20240716	140100	148492235520	20150	20200	20200	20150	4057
432	20240716	140000	148410330220	20150	20100	20200	20100	12775
433	20240716	135900	148152873720	20150	20100	20150	20100	5047
434	20240716	135800	148051203020	20100	20100	20150	20100	3306
435	20240716	135700	147984656520	20150	20150	20150	20100	3265
436	20240716	135600	147918915020	20100	20100	20150	20100	2799
437	20240716	135500	147862542570	20150	20150	20150	20100	5833
438	20240716	135400	147745141470	20150	20100	20150	20100	2240
439	20240716	135300	147700075820	20100	20150	20150	20100	9136
440	20240716	135200	147516337320	20100	20150	20200	20100	2864
441	20240716	135100	147458639570	20200	20150	20200	20150	4783
442	20240716	135000	147362202520	20150	20200	20200	20150	8776
443	20240716	134900	147185315870	20200	20150	20200	20150	3669
444	20240716	134800	147111329220	20200	20150	20200	20150	2002
445	20240716	134700	147070919770	20200	20200	20250	20150	3992
446	20240716	134600	146990315570	20200	20200	20250	20150	4648
447	20240716	134500	146896380170	20200	20200	20250	20200	6350
448	20240716	134400	146768024320	20200	20250	20250	20200	4559
449	20240716	134300	146675795620	20200	20200	20250	20200	2913
450	20240716	134200	146616894120	20200	20200	20250	20200	3371
451	20240716	134100	146548691970	20200	20250	20250	20200	5907
452	20240716	134000	146429342170	20200	20200	20250	20200	9252
453	20240716	133900	146242408270	20200	20200	20250	20200	5045
454	20240716	133800	146140383870	20200	20200	20250	20200	9446
455	20240716	133700	145949324420	20200	20150	20250	20100	25724
456	20240716	133600	145429978520	20150	20200	20200	20150	5248
457	20240716	133500	145324176820	20200	20150	20200	20150	2913
458	20240716	133400	145265394770	20150	20200	20250	20150	17783
459	20240716	133300	144906180620	20200	20200	20250	20200	4140
460	20240716	133200	144822403970	20250	20250	20250	20200	10392
461	20240716	133100	144612214970	20200	20250	20250	20200	3712
462	20240716	133000	144537124820	20250	20250	20250	20200	4304
463	20240716	132900	144450011370	20250	20250	20250	20200	12964
464	20240716	132800	144187690170	20200	20200	20250	20200	2597
465	20240716	132700	144135175370	20200	20150	20250	20150	10786
466	20240716	132600	143917223870	20150	20200	20200	20150	13368
467	20240716	132500	143647284070	20200	20200	20200	20150	4742
468	20240716	132400	143551649520	20200	20200	20200	20150	6637
469	20240716	132300	143417621820	20150	20250	20250	20150	4258
470	20240716	132200	143331630920	20150	20200	20250	20100	29339
471	20240716	132100	142739320670	20200	20100	20200	20050	23512
472	20240716	132000	142265693770	20050	20100	20100	20050	1164
473	20240716	131900	142242320370	20050	20050	20100	20050	4448
474	20240716	131800	142153067820	20050	20100	20100	20050	3951
475	20240716	131700	142073758020	20050	20100	20100	20050	847
476	20240716	131600	142056753470	20050	20050	20100	20050	10888
477	20240716	131500	141838231420	20050	20050	20100	20050	5234
478	20240716	131400	141733129870	20050	20050	20100	20050	2382
479	20240716	131300	141685315020	20050	20050	20100	20050	4154
480	20240716	131200	141601842470	20100	20050	20100	20050	4410
481	20240716	131100	141513289620	20050	20100	20100	20050	2317
482	20240716	131000	141466734020	20050	20050	20100	20050	5149
483	20240716	130900	141363434620	20050	20000	20100	20000	3858
484	20240716	130800	141286027920	20050	20050	20100	20000	6518
485	20240716	130700	141155249120	20050	20050	20100	20050	2535
486	20240716	130600	141104354670	20050	20050	20100	20000	3097
487	20240716	130500	141042229720	20050	20050	20100	20050	5732
488	20240716	130400	140927228020	20050	20100	20100	20000	4530
489	20240716	130300	140836348120	20050	20050	20100	20000	2534
490	20240716	130200	140785498720	20050	20050	20100	20000	7684
491	20240716	130100	140631398470	20050	20100	20100	20050	16653
492	20240716	130000	140297128620	20100	20050	20150	20050	5700
493	20240716	125900	140182569220	20100	20050	20100	20050	2754
494	20240716	125800	140127261270	20050	20100	20150	20050	5112
495	20240716	125700	140024498370	20100	20100	20150	20100	1151
496	20240716	125600	140001331970	20050	20100	20150	20050	4275
497	20240716	125500	139915385020	20100	20100	20150	20050	4823
498	20240716	125400	139818401570	20150	20100	20150	20050	2453
499	20240716	125300	139769058120	20100	20150	20150	20100	6091
500	20240716	125200	139646561620	20100	20100	20150	20100	3970
501	20240716	125100	139566699720	20100	20100	20150	20100	2735
502	20240716	125000	139511663870	20100	20100	20150	20100	3795
503	20240716	124900	139435325570	20150	20050	20150	20050	5618
504	20240716	124800	139322309970	20050	20100	20150	20050	6322
505	20240716	124700	139195198970	20100	20050	20150	20050	11467
506	20240716	124600	138964690670	20100	20050	20100	20050	7901
507	20240716	124500	138806067320	20050	20100	20150	20050	17356
508	20240716	124400	138457220270	20150	20100	20150	20100	6115
509	20240716	124300	138334183570	20150	20150	20200	20100	7908
510	20240716	124200	138174823870	20150	20150	20200	20150	5262
511	20240716	124100	138068670970	20150	20150	20200	20150	3268
512	20240716	124000	138002775170	20150	20150	20200	20150	3677
513	20240716	123900	137928634170	20150	20150	20200	20100	14767
514	20240716	123800	137631067270	20200	20150	20200	20150	5107
515	20240716	123700	137528085320	20200	20150	20200	20150	3647
516	20240716	123600	137454505370	20150	20200	20200	20150	3762
517	20240716	123500	137378611320	20150	20150	20200	20150	2625
518	20240716	123400	137325677920	20150	20200	20250	20150	10551
519	20240716	123300	137112502120	20200	20300	20300	20150	25703
520	20240716	123200	136592476770	20300	20300	20300	20250	7145
521	20240716	123100	136447515020	20300	20300	20300	20250	12707
522	20240716	123000	136189775620	20300	20250	20300	20250	9147
523	20240716	122900	136004236370	20250	20150	20300	20150	100731
524	20240716	122800	133965606570	20150	20200	20200	20100	7282
525	20240716	122700	133818805070	20150	20150	20200	20100	3562
526	20240716	122600	133746981570	20150	20150	20200	20150	3318
527	20240716	122500	133680087370	20150	20100	20200	20100	9232
528	20240716	122400	133493991570	20100	20100	20150	20100	14586
529	20240716	122300	133200106670	20150	20100	20150	20100	2328
530	20240716	122200	133153259620	20100	20100	20150	20100	6515
531	20240716	122100	133022204870	20100	20100	20150	20100	2294
532	20240716	122000	132976053770	20100	20150	20150	20100	4498
533	20240716	121900	132885559370	20100	20100	20150	20100	2992
534	20240716	121800	132825362520	20100	20100	20150	20100	4547
535	20240716	121700	132733897670	20150	20150	20150	20100	2697
536	20240716	121600	132679601970	20100	20100	20150	20100	1353
537	20240716	121500	132652348920	20150	20100	20150	20100	3620
538	20240716	121400	132579483220	20100	20150	20200	20100	4621
539	20240716	121300	132486372670	20150	20150	20200	20100	6331
540	20240716	121200	132358831520	20100	20100	20150	20100	3064
541	20240716	121100	132297168320	20100	20100	20150	20100	3461
542	20240716	121000	132227467920	20150	20150	20200	20100	10242
543	20240716	120900	132021041370	20200	20200	20200	20150	15079
544	20240716	120800	131716539470	20150	20100	20200	20100	12796
545	20240716	120700	131458732320	20100	20100	20150	20100	5981
546	20240716	120600	131338338820	20100	20150	20200	20100	5309
547	20240716	120500	131231521970	20150	20150	20200	20150	16024
548	20240716	120400	130908457170	20150	20100	20200	20050	39008
549	20240716	120300	130122887370	20100	20100	20150	20100	10443
550	20240716	120200	129912794920	20100	20150	20150	20100	4309
551	20240716	120100	129826034720	20100	20100	20150	20100	4829
552	20240716	120000	129728896720	20100	20100	20150	20100	4736
553	20240716	115900	129633547570	20150	20150	20150	20100	5912
554	20240716	115800	129514580520	20100	20050	20150	20050	36401
555	20240716	115700	128783019720	20100	20050	20100	20000	7923
556	20240716	115600	128624064920	20000	20000	20050	20000	1947
557	20240716	115500	128585064270	20000	20050	20100	20000	3213
558	20240716	115400	128520645820	20050	20100	20100	20000	5929
559	20240716	115300	128401696620	20050	20050	20100	20050	4132
560	20240716	115200	128318765320	20050	20050	20100	20000	7284
561	20240716	115100	128172669020	20050	20050	20100	20000	18919
562	20240716	115000	127793524720	20000	20000	20050	20000	13219
563	20240716	114900	127529067420	20050	20000	20050	20000	3618
564	20240716	114800	127456595470	20050	20000	20050	20000	1702
565	20240716	114700	127422485920	20050	20000	20050	20000	3190
566	20240716	114600	127358551770	20000	20000	20050	20000	3412
567	20240716	114500	127290189120	20050	20100	20100	20000	20835
568	20240716	114400	126872952920	20100	20050	20100	20050	6012
569	20240716	114300	126752311570	20050	20050	20100	20000	14013
570	20240716	114200	126471392670	20050	20000	20050	20000	4446
571	20240716	114100	126382327920	20000	20000	20050	19990	11495
572	20240716	114000	126152369000	20000	19960	20050	19960	51748
573	20240716	113900	125117301540	19960	19970	19980	19960	3195
574	20240716	113800	125053513560	19970	19980	19990	19970	10162
575	20240716	113700	124850429930	19990	19950	19990	19930	12764
576	20240716	113600	124595622240	19950	19940	19960	19930	2290
577	20240716	113500	124549936130	19940	19960	19970	19940	6725
578	20240716	113400	124415712950	19960	19920	19970	19920	9683
579	20240716	113300	124222581080	19920	19920	19930	19910	4097
580	20240716	113200	124140967690	19930	19910	19930	19910	5649
581	20240716	113100	124028426090	19910	19940	19950	19910	9494
582	20240716	113000	123839280380	19940	19960	19970	19930	9500
583	20240716	112900	123649775460	19950	19960	19970	19940	9911
584	20240716	112800	123452012030	19970	19960	19970	19960	6023
585	20240716	112700	123331780150	19960	19960	19970	19960	4985
586	20240716	112600	123232258590	19960	19960	19970	19960	3858
587	20240716	112500	123155235220	19960	19980	19990	19960	4176
588	20240716	112400	123071824650	19980	19970	19990	19970	1743
589	20240716	112300	123036994750	19980	19990	19990	19970	2525
590	20240716	112200	122986534990	19980	19980	19990	19970	6581
591	20240716	112100	122855052640	19990	19960	19990	19960	4719
592	20240716	112000	122760788330	19970	19960	19980	19950	2669
593	20240716	111900	122707506880	19950	19970	19970	19950	5307
594	20240716	111800	122601573790	19950	19990	19990	19950	12398
595	20240716	111700	122354015640	19980	20000	20050	19970	26737
596	20240716	111600	121819313240	20000	20050	20050	20000	10866
597	20240716	111500	121601509640	20000	20050	20050	20000	8897
598	20240716	111400	121423246040	20000	20050	20050	20000	11795
599	20240716	111300	121186788290	20000	19960	20050	19960	88590
600	20240716	111200	119415335660	19970	19960	19970	19960	3438
601	20240716	111100	119346685130	19960	19960	19970	19950	4647
602	20240716	111000	119253917750	19970	19920	19970	19920	9962
603	20240716	110900	119055209950	19920	19920	19940	19920	5157
604	20240716	110800	118952442940	19920	19930	19940	19920	4589
605	20240716	110700	118860973380	19930	19930	19940	19920	2359
606	20240716	110600	118813949540	19940	19920	19940	19910	2912
607	20240716	110500	118755913430	19920	19890	19940	19880	10347
608	20240716	110400	118549960800	19900	19880	19900	19870	7391
609	20240716	110300	118402977700	19890	19920	19930	19880	5276
610	20240716	110200	118297965130	19920	19930	19940	19920	4015
611	20240716	110100	118217954590	19940	19930	19940	19920	4380
612	20240716	110000	118130636980	19940	19950	19960	19930	6711
613	20240716	105900	117996756470	19960	19920	19960	19890	14912
614	20240716	105800	117699562230	19910	19850	19920	19840	6342
615	20240716	105700	117573401880	19850	19860	19870	19840	7042
616	20240716	105600	117433611820	19860	19900	19900	19840	20359
617	20240716	105500	117028866860	19900	19930	19940	19900	13272
618	20240716	105400	116764621350	19940	19970	19970	19930	11587
619	20240716	105300	116533449030	19970	19960	19980	19960	15847
620	20240716	105200	116217071810	19960	19970	19980	19960	7337
621	20240716	105100	116070520850	19970	19980	19980	19960	18226
622	20240716	105000	115706561260	19970	19980	19990	19970	10137
623	20240716	104900	115504050420	19980	19960	19990	19960	11371
624	20240716	104800	115276918860	19960	19970	19980	19960	13718
625	20240716	104700	115002984910	19980	19970	19990	19960	32221
626	20240716	104600	114359347440	19970	19950	19970	19930	18041
627	20240716	104500	113999392560	19960	19930	19960	19900	23746
628	20240716	104400	113526080330	19930	19910	19940	19900	16397
629	20240716	104300	113199538940	19920	19950	19960	19900	26963
630	20240716	104200	112661979490	19940	19920	19950	19910	21015
631	20240716	104100	112242867700	19920	19900	19920	19890	5450
632	20240716	104000	112134380560	19900	19910	19910	19890	5938
633	20240716	103900	112016214890	19900	19950	19950	19900	21105
634	20240716	103800	111595637310	19940	19890	19950	19890	16894
635	20240716	103700	111259091720	19900	19880	19900	19850	4949
636	20240716	103600	111160736610	19890	19850	19900	19840	20552
637	20240716	103500	110752214350	19850	19870	19870	19820	7341
638	20240716	103400	110606526480	19860	19860	19870	19850	6870
639	20240716	103300	110470069970	19860	19880	19880	19840	8411
640	20240716	103200	110302984230	19870	19830	19880	19830	6947
641	20240716	103100	110165053510	19830	19840	19840	19820	3968
642	20240716	103000	110086372710	19840	19860	19870	19840	5899
643	20240716	102900	109969259770	19860	19870	19870	19810	7221
644	20240716	102800	109825952270	19860	19850	19880	19840	8140
645	20240716	102700	109664286590	19850	19770	19850	19770	14711
646	20240716	102600	109372863390	19790	19820	19830	19770	11648
647	20240716	102500	109142210660	19820	19840	19850	19810	14766
648	20240716	102400	108849353690	19830	19830	19850	19820	8832
649	20240716	102300	108674190820	19820	19840	19850	19820	13495
650	20240716	102200	108406518280	19840	19810	19840	19800	17522
651	20240716	102100	108059242970	19810	19760	19810	19740	16893
652	20240716	102000	107725334690	19750	19750	19770	19740	14669
653	20240716	101900	107435515510	19750	19730	19760	19730	8721
654	20240716	101800	107263292100	19740	19760	19780	19730	6212
655	20240716	101700	107140554650	19760	19700	19780	19680	16194
656	20240716	101600	106820842930	19680	19690	19700	19660	15400
657	20240716	101500	106517741950	19690	19650	19710	19650	16037
658	20240716	101400	106202106710	19650	19670	19670	19630	24706
659	20240716	101300	105716699840	19670	19740	19740	19640	61476
660	20240716	101200	104506958830	19730	19770	19800	19730	17401
661	20240716	101100	104163049040	19770	19750	19770	19720	21891
662	20240716	101000	103730865620	19750	19730	19770	19700	34784
663	20240716	100900	103044892330	19740	19820	19830	19730	32218
664	20240716	100800	102408265670	19820	19830	19850	19810	12526
665	20240716	100700	102159795150	19840	19830	19850	19790	6887
666	20240716	100600	102023244160	19820	19850	19850	19780	16094
667	20240716	100500	101704452260	19840	19890	19890	19840	13967
668	20240716	100400	101427008300	19890	19890	19900	19880	5242
669	20240716	100300	101322731680	19890	19910	19910	19880	13052
670	20240716	100200	101063083480	19910	19880	19910	19880	19580
671	20240716	100100	100673504520	19880	19870	19910	19860	33573
672	20240716	100000	100005632110	19870	19820	19870	19780	25796
673	20240716	095900	99493731080	19800	19740	19830	19730	33442
674	20240716	095800	98833081110	19740	19770	19770	19730	27572
675	20240716	095700	98288698650	19770	19820	19820	19730	66855
676	20240716	095600	96967926480	19820	19820	19850	19810	21876
677	20240716	095500	96534138680	19830	19790	19830	19770	24945
678	20240716	095400	96040100760	19790	19810	19820	19760	62644
679	20240716	095300	94800341620	19810	19850	19850	19810	42531
680	20240716	095200	93957032500	19840	19910	19910	19840	32450
681	20240716	095100	93312578950	19890	19860	19920	19840	78003
682	20240716	095000	91761681030	19860	19960	19960	19830	83992
683	20240716	094900	90090801680	19960	19960	19980	19950	21001
684	20240716	094800	89671620770	19960	20000	20000	19950	20574
685	20240716	094700	89260819640	20000	19950	20050	19940	29520
686	20240716	094600	88670845610	19950	20000	20000	19930	80546
687	20240716	094500	87063413950	19990	19990	20050	19950	77936
688	20240716	094400	85506263080	19990	20000	20050	19990	35304
689	20240716	094300	84800072450	20050	20050	20100	20000	11681
690	20240716	094200	84565812000	20050	20050	20100	20050	9117
691	20240716	094100	84382923000	20050	20050	20100	20050	12109
692	20240716	094000	84140069200	20050	20050	20100	20050	15940
693	20240716	093900	83820378150	20100	20050	20100	19990	58398
694	20240716	093800	82651597020	20050	20050	20100	20000	30439
695	20240716	093700	82041434370	20050	20100	20100	20050	16815
696	20240716	093600	81704209520	20100	20100	20150	20000	55542
697	20240716	093500	80588649920	20150	20100	20150	20050	16740
698	20240716	093400	80251930220	20050	20150	20200	20050	33006
699	20240716	093300	79588498220	20150	20100	20200	20050	33430
700	20240716	093200	78915880420	20100	20100	20100	20050	7586
701	20240716	093100	78763609820	20100	20100	20150	20050	31282
702	20240716	093000	78135034720	20100	20200	20250	20100	35046
703	20240716	092900	77428461870	20150	20200	20200	20150	31173
704	20240716	092800	76798917120	20200	20150	20200	20050	31176
705	20240716	092700	76170952470	20100	20150	20150	20050	19189
706	20240716	092600	75784951820	20100	20150	20200	20050	28607
707	20240716	092500	75208900570	20200	20000	20200	20000	50264
708	20240716	092400	74198488470	20050	20100	20100	20000	30573
709	20240716	092300	73585612270	20050	20100	20150	20000	78634
710	20240716	092200	72006197220	20150	20150	20150	20100	15436
711	20240716	092100	71695552720	20150	20200	20200	20100	36317
712	20240716	092000	70963789120	20200	20050	20200	20050	66952
713	20240716	091900	69615832020	20100	20150	20150	19970	139284
714	20240716	091800	66827242010	20150	20100	20150	20050	32977
715	20240716	091700	66164120860	20100	20200	20200	20000	72344
716	20240716	091600	64711372560	20200	20050	20300	20000	151355
717	20240716	091500	61656089960	20050	20200	20250	20000	145093
718	20240716	091400	58737146210	20200	20300	20350	20100	134101
719	20240716	091300	56027004010	20300	20400	20450	20150	163865
720	20240716	091200	52706883560	20400	20600	20650	20300	215504
721	20240716	091100	48294333010	20550	20550	20600	20500	125139
722	20240716	091000	45720695010	20550	20600	20600	20500	111596
723	20240716	090900	43425904210	20600	20750	20750	20500	161251
724	20240716	090800	40102870710	20700	20300	20750	20300	385164
725	20240716	090700	32166128960	20300	20500	20500	20250	210087
726	20240716	090600	27883911610	20500	20250	20550	20150	283466
727	20240716	090500	22100705760	20200	20200	20500	20100	278527
728	20240716	090400	16437822010	20200	20150	20250	20100	221713
729	20240716	090300	11961334460	20100	19890	20200	19890	252307
730	20240716	090200	6915304150	19890	19650	19900	19610	136468
731	20240716	090100	4218147200	19640	19590	19660	19540	107245
732	20240716	090000	2117316480	19590	19460	19600	19450	108569