KissMeData/298380/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	211700	98681786800	26900	26900	26900	26900	72144
3	20240703	211600	98681786800	26900	26900	26900	26900	0
4	20240703	211500	98681786800	26900	26900	26900	26900	0
5	20240703	211400	98681786800	26900	26900	26900	26900	0
6	20240703	211300	98681786800	26900	26900	26900	26900	0
7	20240703	211200	98681786800	26900	26900	26900	26900	0
8	20240703	211100	98681786800	26900	26900	26900	26900	0
9	20240703	211000	98681786800	26900	26900	26900	26900	0
10	20240703	210900	98681786800	26900	26900	26900	26900	0
11	20240703	210800	98681786800	26900	26900	26900	26900	0
12	20240703	210700	98681786800	26900	26900	26900	26900	0
13	20240703	210600	98681786800	26900	26900	26900	26900	0
14	20240703	210500	98681786800	26900	26900	26900	26900	0
15	20240703	210400	98681786800	26900	26900	26900	26900	0
16	20240703	210300	98681786800	26900	26900	26900	26900	0
17	20240703	210200	98681786800	26900	26900	26900	26900	0
18	20240703	210100	98681786800	26900	26900	26900	26900	0
19	20240703	210000	98681786800	26900	26900	26900	26900	0
20	20240703	205900	98681786800	26900	26900	26900	26900	0
21	20240703	205800	98681786800	26900	26900	26900	26900	0
22	20240703	205700	98681786800	26900	26900	26900	26900	0
23	20240703	205600	98681786800	26900	26900	26900	26900	0
24	20240703	205500	98681786800	26900	26900	26900	26900	0
25	20240703	205400	98681786800	26900	26900	26900	26900	0
26	20240703	205300	98681786800	26900	26900	26900	26900	0
27	20240703	205200	98681786800	26900	26900	26900	26900	0
28	20240703	205100	98681786800	26900	26900	26900	26900	0
29	20240703	205000	98681786800	26900	26900	26900	26900	0
30	20240703	204900	98681786800	26900	26900	26900	26900	0
31	20240703	204800	98681786800	26900	26900	26900	26900	0
32	20240703	204700	98681786800	26900	26900	26900	26900	72144
33	20240703	204600	98681786800	26900	26900	26900	26900	0
34	20240703	204500	98681786800	26900	26900	26900	26900	0
35	20240703	204400	98681786800	26900	26900	26900	26900	0
36	20240703	204300	98681786800	26900	26900	26900	26900	0
37	20240703	204200	98681786800	26900	26900	26900	26900	0
38	20240703	204100	98681786800	26900	26900	26900	26900	0
39	20240703	204000	98681786800	26900	26900	26900	26900	0
40	20240703	203900	98681786800	26900	26900	26900	26900	0
41	20240703	203800	98681786800	26900	26900	26900	26900	0
42	20240703	203700	98681786800	26900	26900	26900	26900	0
43	20240703	203600	98681786800	26900	26900	26900	26900	0
44	20240703	203500	98681786800	26900	26900	26900	26900	0
45	20240703	203400	98681786800	26900	26900	26900	26900	0
46	20240703	203300	98681786800	26900	26900	26900	26900	0
47	20240703	203200	98681786800	26900	26900	26900	26900	0
48	20240703	203100	98681786800	26900	26900	26900	26900	0
49	20240703	203000	98681786800	26900	26900	26900	26900	0
50	20240703	202900	98681786800	26900	26900	26900	26900	0
51	20240703	202800	98681786800	26900	26900	26900	26900	0
52	20240703	202700	98681786800	26900	26900	26900	26900	0
53	20240703	202600	98681786800	26900	26900	26900	26900	0
54	20240703	202500	98681786800	26900	26900	26900	26900	0
55	20240703	202400	98681786800	26900	26900	26900	26900	0
56	20240703	202300	98681786800	26900	26900	26900	26900	0
57	20240703	202200	98681786800	26900	26900	26900	26900	0
58	20240703	202100	98681786800	26900	26900	26900	26900	0
59	20240703	202000	98681786800	26900	26900	26900	26900	0
60	20240703	201900	98681786800	26900	26900	26900	26900	0
61	20240703	201800	98681786800	26900	26900	26900	26900	0
62	20240703	201700	98681786800	26900	26900	26900	26900	72144
63	20240703	201600	98681786800	26900	26900	26900	26900	0
64	20240703	201500	98681786800	26900	26900	26900	26900	0
65	20240703	201400	98681786800	26900	26900	26900	26900	0
66	20240703	201300	98681786800	26900	26900	26900	26900	0
67	20240703	201200	98681786800	26900	26900	26900	26900	0
68	20240703	201100	98681786800	26900	26900	26900	26900	0
69	20240703	201000	98681786800	26900	26900	26900	26900	0
70	20240703	200900	98681786800	26900	26900	26900	26900	0
71	20240703	200800	98681786800	26900	26900	26900	26900	0
72	20240703	200700	98681786800	26900	26900	26900	26900	0
73	20240703	200600	98681786800	26900	26900	26900	26900	0
74	20240703	200500	98681786800	26900	26900	26900	26900	0
75	20240703	200400	98681786800	26900	26900	26900	26900	0
76	20240703	200300	98681786800	26900	26900	26900	26900	0
77	20240703	200200	98681786800	26900	26900	26900	26900	0
78	20240703	200100	98681786800	26900	26900	26900	26900	0
79	20240703	200000	98681786800	26900	26900	26900	26900	0
80	20240703	195900	98681786800	26900	26900	26900	26900	0
81	20240703	195800	98681786800	26900	26900	26900	26900	0
82	20240703	195700	98681786800	26900	26900	26900	26900	0
83	20240703	195600	98681786800	26900	26900	26900	26900	0
84	20240703	195500	98681786800	26900	26900	26900	26900	0
85	20240703	195400	98681786800	26900	26900	26900	26900	0
86	20240703	195300	98681786800	26900	26900	26900	26900	0
87	20240703	195200	98681786800	26900	26900	26900	26900	0
88	20240703	195100	98681786800	26900	26900	26900	26900	0
89	20240703	195000	98681786800	26900	26900	26900	26900	0
90	20240703	194900	98681786800	26900	26900	26900	26900	0
91	20240703	194800	98681786800	26900	26900	26900	26900	0
92	20240703	194700	98681786800	26900	26900	26900	26900	72144
93	20240703	194600	98681786800	26900	26900	26900	26900	0
94	20240703	194500	98681786800	26900	26900	26900	26900	0
95	20240703	194400	98681786800	26900	26900	26900	26900	0
96	20240703	194300	98681786800	26900	26900	26900	26900	0
97	20240703	194200	98681786800	26900	26900	26900	26900	0
98	20240703	194100	98681786800	26900	26900	26900	26900	0
99	20240703	194000	98681786800	26900	26900	26900	26900	0
100	20240703	193900	98681786800	26900	26900	26900	26900	0
101	20240703	193800	98681786800	26900	26900	26900	26900	0
102	20240703	193700	98681786800	26900	26900	26900	26900	0
103	20240703	193600	98681786800	26900	26900	26900	26900	0
104	20240703	193500	98681786800	26900	26900	26900	26900	0
105	20240703	193400	98681786800	26900	26900	26900	26900	0
106	20240703	193300	98681786800	26900	26900	26900	26900	0
107	20240703	193200	98681786800	26900	26900	26900	26900	0
108	20240703	193100	98681786800	26900	26900	26900	26900	0
109	20240703	193000	98681786800	26900	26900	26900	26900	0
110	20240703	192900	98681786800	26900	26900	26900	26900	0
111	20240703	192800	98681786800	26900	26900	26900	26900	0
112	20240703	192700	98681786800	26900	26900	26900	26900	0
113	20240703	192600	98681786800	26900	26900	26900	26900	0
114	20240703	192500	98681786800	26900	26900	26900	26900	0
115	20240703	192400	98681786800	26900	26900	26900	26900	0
116	20240703	192300	98681786800	26900	26900	26900	26900	0
117	20240703	192200	98681786800	26900	26900	26900	26900	0
118	20240703	192100	98681786800	26900	26900	26900	26900	0
119	20240703	192000	98681786800	26900	26900	26900	26900	0
120	20240703	191900	98681786800	26900	26900	26900	26900	0
121	20240703	191800	98681786800	26900	26900	26900	26900	0
122	20240703	191700	98681786800	26900	26900	26900	26900	72144
123	20240703	191600	98681786800	26900	26900	26900	26900	0
124	20240703	191500	98681786800	26900	26900	26900	26900	0
125	20240703	191400	98681786800	26900	26900	26900	26900	0
126	20240703	191300	98681786800	26900	26900	26900	26900	0
127	20240703	191200	98681786800	26900	26900	26900	26900	0
128	20240703	191100	98681786800	26900	26900	26900	26900	0
129	20240703	191000	98681786800	26900	26900	26900	26900	0
130	20240703	190900	98681786800	26900	26900	26900	26900	0
131	20240703	190800	98681786800	26900	26900	26900	26900	0
132	20240703	190700	98681786800	26900	26900	26900	26900	0
133	20240703	190600	98681786800	26900	26900	26900	26900	0
134	20240703	190500	98681786800	26900	26900	26900	26900	0
135	20240703	190400	98681786800	26900	26900	26900	26900	0
136	20240703	190300	98681786800	26900	26900	26900	26900	0
137	20240703	190200	98681786800	26900	26900	26900	26900	0
138	20240703	190100	98681786800	26900	26900	26900	26900	0
139	20240703	190000	98681786800	26900	26900	26900	26900	0
140	20240703	185900	98681786800	26900	26900	26900	26900	0
141	20240703	185800	98681786800	26900	26900	26900	26900	0
142	20240703	185700	98681786800	26900	26900	26900	26900	0
143	20240703	185600	98681786800	26900	26900	26900	26900	0
144	20240703	185500	98681786800	26900	26900	26900	26900	0
145	20240703	185400	98681786800	26900	26900	26900	26900	0
146	20240703	185300	98681786800	26900	26900	26900	26900	0
147	20240703	185200	98681786800	26900	26900	26900	26900	0
148	20240703	185100	98681786800	26900	26900	26900	26900	0
149	20240703	185000	98681786800	26900	26900	26900	26900	0
150	20240703	184900	98681786800	26900	26900	26900	26900	0
151	20240703	184800	98681786800	26900	26900	26900	26900	0
152	20240703	184700	98681786800	26900	26900	26900	26900	72144
153	20240703	184600	98681786800	26900	26900	26900	26900	0
154	20240703	184500	98681786800	26900	26900	26900	26900	0
155	20240703	184400	98681786800	26900	26900	26900	26900	0
156	20240703	184300	98681786800	26900	26900	26900	26900	0
157	20240703	184200	98681786800	26900	26900	26900	26900	0
158	20240703	184100	98681786800	26900	26900	26900	26900	0
159	20240703	184000	98681786800	26900	26900	26900	26900	0
160	20240703	183900	98681786800	26900	26900	26900	26900	0
161	20240703	183800	98681786800	26900	26900	26900	26900	0
162	20240703	183700	98681786800	26900	26900	26900	26900	0
163	20240703	183600	98681786800	26900	26900	26900	26900	0
164	20240703	183500	98681786800	26900	26900	26900	26900	0
165	20240703	183400	98681786800	26900	26900	26900	26900	0
166	20240703	183300	98681786800	26900	26900	26900	26900	0
167	20240703	183200	98681786800	26900	26900	26900	26900	0
168	20240703	183100	98681786800	26900	26900	26900	26900	0
169	20240703	183000	98681786800	26900	26900	26900	26900	0
170	20240703	182900	98681786800	26900	26900	26900	26900	0
171	20240703	182800	98681786800	26900	26900	26900	26900	0
172	20240703	182700	98681786800	26900	26900	26900	26900	0
173	20240703	182600	98681786800	26900	26900	26900	26900	0
174	20240703	182500	98681786800	26900	26900	26900	26900	0
175	20240703	182400	98681786800	26900	26900	26900	26900	0
176	20240703	182300	98681786800	26900	26900	26900	26900	0
177	20240703	182200	98681786800	26900	26900	26900	26900	0
178	20240703	182100	98681786800	26900	26900	26900	26900	0
179	20240703	182000	98681786800	26900	26900	26900	26900	0
180	20240703	181900	98681786800	26900	26900	26900	26900	0
181	20240703	181800	98681786800	26900	26900	26900	26900	0
182	20240703	181700	98681786800	26900	26900	26900	26900	72144
183	20240703	181600	98681786800	26900	26900	26900	26900	0
184	20240703	181500	98681786800	26900	26900	26900	26900	0
185	20240703	181400	98681786800	26900	26900	26900	26900	0
186	20240703	181300	98681786800	26900	26900	26900	26900	0
187	20240703	181200	98681786800	26900	26900	26900	26900	0
188	20240703	181100	98681786800	26900	26900	26900	26900	0
189	20240703	181000	98681786800	26900	26900	26900	26900	0
190	20240703	180900	98681786800	26900	26900	26900	26900	0
191	20240703	180800	98681786800	26900	26900	26900	26900	0
192	20240703	180700	98681786800	26900	26900	26900	26900	0
193	20240703	180600	98681786800	26900	26900	26900	26900	0
194	20240703	180500	98681786800	26900	26900	26900	26900	0
195	20240703	180400	98681786800	26900	26900	26900	26900	0
196	20240703	180300	98681786800	26900	26900	26900	26900	0
197	20240703	180200	98681786800	26900	26900	26900	26900	0
198	20240703	180100	98681786800	26900	26900	26900	26900	0
199	20240703	180000	98681786800	26900	26900	26900	26900	0
200	20240703	175900	98681786800	26900	26900	26900	26900	0
201	20240703	175800	98681786800	26900	26900	26900	26900	0
202	20240703	175700	98681786800	26900	26900	26900	26900	0
203	20240703	175600	98681786800	26900	26900	26900	26900	0
204	20240703	175500	98681786800	26900	26900	26900	26900	0
205	20240703	175400	98681786800	26900	26900	26900	26900	0
206	20240703	175300	98681786800	26900	26900	26900	26900	0
207	20240703	175200	98681786800	26900	26900	26900	26900	0
208	20240703	175100	98681786800	26900	26900	26900	26900	0
209	20240703	175000	98681786800	26900	26900	26900	26900	0
210	20240703	174900	98681786800	26900	26900	26900	26900	0
211	20240703	174800	98681786800	26900	26900	26900	26900	0
212	20240703	174700	98681786800	26900	26900	26900	26900	72144
213	20240703	174600	98681786800	26900	26900	26900	26900	0
214	20240703	174500	98681786800	26900	26900	26900	26900	0
215	20240703	174400	98681786800	26900	26900	26900	26900	0
216	20240703	174300	98681786800	26900	26900	26900	26900	0
217	20240703	174200	98681786800	26900	26900	26900	26900	0
218	20240703	174100	98681786800	26900	26900	26900	26900	0
219	20240703	174000	98681786800	26900	26900	26900	26900	0
220	20240703	173900	98681786800	26900	26900	26900	26900	0
221	20240703	173800	98681786800	26900	26900	26900	26900	0
222	20240703	173700	98681786800	26900	26900	26900	26900	0
223	20240703	173600	98681786800	26900	26900	26900	26900	0
224	20240703	173500	98681786800	26900	26900	26900	26900	0
225	20240703	173400	98681786800	26900	26900	26900	26900	0
226	20240703	173300	98681786800	26900	26900	26900	26900	0
227	20240703	173200	98681786800	26900	26900	26900	26900	0
228	20240703	173100	98681786800	26900	26900	26900	26900	0
229	20240703	173000	98681786800	26900	26900	26900	26900	0
230	20240703	172900	98681786800	26900	26900	26900	26900	0
231	20240703	172800	98681786800	26900	26900	26900	26900	0
232	20240703	172700	98681786800	26900	26900	26900	26900	0
233	20240703	172600	98681786800	26900	26900	26900	26900	0
234	20240703	172500	98681786800	26900	26900	26900	26900	0
235	20240703	172400	98681786800	26900	26900	26900	26900	0
236	20240703	172300	98681786800	26900	26900	26900	26900	0
237	20240703	172200	98681786800	26900	26900	26900	26900	0
238	20240703	172100	98681786800	26900	26900	26900	26900	0
239	20240703	172000	98681786800	26900	26900	26900	26900	0
240	20240703	171900	98681786800	26900	26900	26900	26900	0
241	20240703	171800	98681786800	26900	26900	26900	26900	0
242	20240703	171700	98681786800	26900	26900	26900	26900	72144
243	20240703	171600	98681786800	26900	26900	26900	26900	0
244	20240703	171500	98681786800	26900	26900	26900	26900	0
245	20240703	171400	98681786800	26900	26900	26900	26900	0
246	20240703	171300	98681786800	26900	26900	26900	26900	0
247	20240703	171200	98681786800	26900	26900	26900	26900	0
248	20240703	171100	98681786800	26900	26900	26900	26900	0
249	20240703	171000	98681786800	26900	26900	26900	26900	0
250	20240703	170900	98681786800	26900	26900	26900	26900	0
251	20240703	170800	98681786800	26900	26900	26900	26900	0
252	20240703	170700	98681786800	26900	26900	26900	26900	0
253	20240703	170600	98681786800	26900	26900	26900	26900	0
254	20240703	170500	98681786800	26900	26900	26900	26900	0
255	20240703	170400	98681786800	26900	26900	26900	26900	0
256	20240703	170300	98681786800	26900	26900	26900	26900	0
257	20240703	170200	98681786800	26900	26900	26900	26900	0
258	20240703	170100	98681786800	26900	26900	26900	26900	0
259	20240703	170000	98681786800	26900	26900	26900	26900	0
260	20240703	165900	98681786800	26900	26900	26900	26900	0
261	20240703	165800	98681786800	26900	26900	26900	26900	0
262	20240703	165700	98681786800	26900	26900	26900	26900	0
263	20240703	165600	98681786800	26900	26900	26900	26900	0
264	20240703	165500	98681786800	26900	26900	26900	26900	0
265	20240703	165400	98681786800	26900	26900	26900	26900	0
266	20240703	165300	98681786800	26900	26900	26900	26900	0
267	20240703	165200	98681786800	26900	26900	26900	26900	0
268	20240703	165100	98681786800	26900	26900	26900	26900	0
269	20240703	165000	98681786800	26900	26900	26900	26900	0
270	20240703	164900	98681786800	26900	26900	26900	26900	0
271	20240703	164800	98681786800	26900	26900	26900	26900	0
272	20240703	164700	98681786800	26900	26900	26900	26900	72144
273	20240703	164600	98681786800	26900	26900	26900	26900	0
274	20240703	164500	98681786800	26900	26900	26900	26900	0
275	20240703	164400	98681786800	26900	26900	26900	26900	0
276	20240703	164300	98681786800	26900	26900	26900	26900	0
277	20240703	164200	98681786800	26900	26900	26900	26900	0
278	20240703	164100	98681786800	26900	26900	26900	26900	0
279	20240703	164000	98681786800	26900	26900	26900	26900	0
280	20240703	163900	98681786800	26900	26900	26900	26900	0
281	20240703	163800	98681786800	26900	26900	26900	26900	0
282	20240703	163700	98681786800	26900	26900	26900	26900	0
283	20240703	163600	98681786800	26900	26900	26900	26900	0
284	20240703	163500	98681786800	26900	26900	26900	26900	0
285	20240703	163400	98681786800	26900	26900	26900	26900	0
286	20240703	163300	98681786800	26900	26900	26900	26900	0
287	20240703	163200	98681786800	26900	26900	26900	26900	0
288	20240703	163100	98681786800	26900	26900	26900	26900	0
289	20240703	163000	98681786800	26900	26900	26900	26900	0
290	20240703	162900	98681786800	26900	26900	26900	26900	0
291	20240703	162800	98681786800	26900	26900	26900	26900	0
292	20240703	162700	98681786800	26900	26900	26900	26900	0
293	20240703	162600	98681786800	26900	26900	26900	26900	0
294	20240703	162500	98681786800	26900	26900	26900	26900	0
295	20240703	162400	98681786800	26900	26900	26900	26900	0
296	20240703	162300	98681786800	26900	26900	26900	26900	0
297	20240703	162200	98681786800	26900	26900	26900	26900	0
298	20240703	162100	98681786800	26900	26900	26900	26900	0
299	20240703	162000	98681786800	26900	26900	26900	26900	0
300	20240703	161900	98681786800	26900	26900	26900	26900	0
301	20240703	161800	98681786800	26900	26900	26900	26900	0
302	20240703	161700	98681786800	26900	26900	26900	26900	72144
303	20240703	161600	98681786800	26900	26900	26900	26900	0
304	20240703	161500	98681786800	26900	26900	26900	26900	0
305	20240703	161400	98681786800	26900	26900	26900	26900	0
306	20240703	161300	98681786800	26900	26900	26900	26900	0
307	20240703	161200	98681786800	26900	26900	26900	26900	0
308	20240703	161100	98681786800	26900	26900	26900	26900	0
309	20240703	161000	98681786800	26900	26900	26900	26900	0
310	20240703	160900	98681786800	26900	26900	26900	26900	0
311	20240703	160800	98681786800	26900	26900	26900	26900	0
312	20240703	160700	98681786800	26900	26900	26900	26900	0
313	20240703	160600	98681786800	26900	26900	26900	26900	0
314	20240703	160500	98681786800	26900	26900	26900	26900	0
315	20240703	160400	98681786800	26900	26900	26900	26900	0
316	20240703	160300	98681786800	26900	26900	26900	26900	0
317	20240703	160200	98681786800	26900	26900	26900	26900	0
318	20240703	160100	98681786800	26900	26900	26900	26900	0
319	20240703	160000	98681786800	26900	26900	26900	26900	0
320	20240703	155900	98681786800	26900	26900	26900	26900	0
321	20240703	155800	98681786800	26900	26900	26900	26900	0
322	20240703	155700	98681786800	26900	26900	26900	26900	0
323	20240703	155600	98681786800	26900	26900	26900	26900	0
324	20240703	155500	98681786800	26900	26900	26900	26900	0
325	20240703	155400	98681786800	26900	26900	26900	26900	0
326	20240703	155300	98681786800	26900	26900	26900	26900	0
327	20240703	155200	98681786800	26900	26900	26900	26900	0
328	20240703	155100	98681786800	26900	26900	26900	26900	0
329	20240703	155000	98681786800	26900	26900	26900	26900	0
330	20240703	154900	98681786800	26900	26900	26900	26900	0
331	20240703	154800	98681786800	26900	26900	26900	26900	0
332	20240703	154700	98681786800	26900	26900	26900	26900	72144
333	20240703	154600	98681786800	26900	26900	26900	26900	0
334	20240703	154500	98681786800	26900	26900	26900	26900	0
335	20240703	154400	98681786800	26900	26900	26900	26900	0
336	20240703	154300	98681786800	26900	26900	26900	26900	0
337	20240703	154200	98681786800	26900	26900	26900	26900	0
338	20240703	154100	98681786800	26900	26900	26900	26900	0
339	20240703	154000	98681786800	26900	26900	26900	26900	0
340	20240703	153900	98681786800	26900	26900	26900	26900	0
341	20240703	153800	98681786800	26900	26900	26900	26900	0
342	20240703	153700	98681786800	26900	26900	26900	26900	0
343	20240703	153600	98681786800	26900	26900	26900	26900	0
344	20240703	153500	98681786800	26900	26900	26900	26900	0
345	20240703	153400	98681786800	26900	26900	26900	26900	0
346	20240703	153300	98681786800	26900	26900	26900	26900	0
347	20240703	153200	98681786800	26900	26900	26900	26900	0
348	20240703	153100	98681786800	26900	26900	26900	26900	0
349	20240703	153000	98681786800	26900	26900	26900	26900	72144
350	20240703	152900	96741113200	26900	26900	26900	26900	0
351	20240703	152800	96741113200	26900	26900	26900	26900	0
352	20240703	152700	96741113200	26900	26900	26900	26900	0
353	20240703	152600	96741113200	26900	26900	26900	26900	0
354	20240703	152500	96741113200	26900	26900	26900	26900	0
355	20240703	152400	96741113200	26900	26900	26900	26900	0
356	20240703	152300	96741113200	26900	26900	26900	26900	0
357	20240703	152200	96741113200	26900	26900	26900	26900	0
358	20240703	152100	96741113200	26900	26900	26900	26900	0
359	20240703	152000	96741113200	26900	26900	26900	26900	0
360	20240703	151900	96741113200	26900	27050	27150	26750	38587
361	20240703	151800	95702216300	27050	27250	27300	27050	33486
362	20240703	151700	94791077100	27250	27150	27250	27050	68139
363	20240703	151600	92938017150	27150	26800	27150	26800	82238
364	20240703	151500	90714362450	26800	26600	26850	26550	43303
365	20240703	151400	89556201800	26600	26750	26850	26550	39404
366	20240703	151300	88505674100	26750	26900	26950	26600	52855
367	20240703	151200	87090603800	26900	27100	27150	26750	58381
368	20240703	151100	85519910900	27100	27200	27200	27000	34787
369	20240703	151000	84576545400	27150	27200	27200	27050	55379
370	20240703	150900	83072379450	27200	27050	27200	27000	49315
371	20240703	150800	81735052350	27050	27050	27100	26950	41655
372	20240703	150700	80609100850	27000	26850	27100	26850	87696
373	20240703	150600	78241592100	26900	26950	26950	26800	33174
374	20240703	150500	77349404950	26950	26700	26950	26650	75727
375	20240703	150400	75316663350	26650	26900	26900	26600	46132
376	20240703	150300	74079842450	26900	26800	26950	26650	94457
377	20240703	150200	71548656350	26800	26450	26800	26350	89093
378	20240703	150100	69180509250	26450	26350	26500	26350	78119
379	20240703	150000	67114200800	26350	26350	26450	26250	42534
380	20240703	145900	65993424250	26300	26000	26400	25950	72852
381	20240703	145800	64084414250	25950	26000	26000	25950	40643
382	20240703	145700	63028168850	26000	25750	26000	25750	88333
383	20240703	145600	60740125650	25800	25700	25800	25650	32551
384	20240703	145500	59902547600	25700	25650	25700	25650	12770
385	20240703	145400	59574623000	25650	25500	25650	25450	23673
386	20240703	145300	58968725550	25500	25400	25500	25400	5327
387	20240703	145200	58832943250	25450	25500	25550	25350	12748
388	20240703	145100	58508377500	25500	25450	25550	25400	12262
389	20240703	145000	58195844700	25450	25400	25450	25350	5590
390	20240703	144900	58053778750	25350	25350	25400	25300	2957
391	20240703	144800	57978733800	25350	25300	25400	25300	2481
392	20240703	144700	57915856550	25350	25350	25350	25300	4844
393	20240703	144600	57793168650	25350	25400	25450	25300	3891
394	20240703	144500	57694410850	25400	25400	25450	25350	3913
395	20240703	144400	57595041800	25400	25350	25400	25300	5005
396	20240703	144300	57468196250	25350	25350	25450	25350	5875
397	20240703	144200	57318914350	25350	25450	25500	25350	12369
398	20240703	144100	57004596600	25500	25550	25550	25450	5104
399	20240703	144000	56874394950	25550	25600	25600	25450	7388
400	20240703	143900	56685723900	25600	25450	25600	25450	5431
401	20240703	143800	56547090600	25500	25450	25550	25450	8709
402	20240703	143700	56324978000	25450	25500	25550	25450	7233
403	20240703	143600	56140580450	25550	25350	25550	25350	8120
404	20240703	143500	55933844500	25400	25550	25600	25300	16686
405	20240703	143400	55509983100	25600	25650	25750	25550	32897
406	20240703	143300	54665822000	25650	25600	25700	25500	43599
407	20240703	143200	53549234200	25600	25500	25600	25400	50171
408	20240703	143100	52269624300	25500	25300	25500	25250	52330
409	20240703	143000	50940150900	25300	25150	25300	25150	17748
410	20240703	142900	50492254550	25200	25100	25200	25050	6755
411	20240703	142800	50322434950	25050	25150	25150	25050	6311
412	20240703	142700	50164036800	25150	25150	25200	25100	2052
413	20240703	142600	50112438500	25150	25150	25200	25100	4408
414	20240703	142500	50001606400	25150	25200	25250	25100	4730
415	20240703	142400	49882592500	25200	25150	25250	25150	9785
416	20240703	142300	49636149050	25150	25100	25200	25100	6652
417	20240703	142200	49468835950	25150	25100	25150	25050	3087
418	20240703	142100	49391387500	25100	25050	25100	25000	3615
419	20240703	142000	49300792150	25050	25000	25050	25000	1597
420	20240703	141900	49260811750	25000	24900	25000	24900	1603
421	20240703	141800	49220802750	24900	24850	25000	24850	2062
422	20240703	141700	49169339450	24850	24800	25000	24750	5730
423	20240703	141600	49026992450	24850	24950	25000	24850	4710
424	20240703	141500	48909646750	25000	24900	25000	24900	2926
425	20240703	141400	48836648900	24950	24950	25000	24900	3203
426	20240703	141300	48756702850	24950	24950	24950	24750	4827
427	20240703	141200	48636675250	24900	24850	24950	24800	15783
428	20240703	141100	48244011900	24900	24950	24950	24800	5814
429	20240703	141000	48099463350	24900	25000	25000	24900	4787
430	20240703	140900	47980059000	24950	25150	25150	24950	10046
431	20240703	140800	47728472500	25150	25150	25150	25100	1664
432	20240703	140700	47686644800	25150	25200	25200	25100	4757
433	20240703	140600	47566962600	25200	25200	25200	25150	2736
434	20240703	140500	47498059400	25200	25150	25200	25100	2648
435	20240703	140400	47431377250	25150	25150	25150	25100	1244
436	20240703	140300	47400097600	25100	25150	25150	25100	2032
437	20240703	140200	47349025300	25150	25150	25200	25100	2025
438	20240703	140100	47298099100	25150	25150	25200	25100	2478
439	20240703	140000	47235780900	25150	25150	25150	25100	2413
440	20240703	135900	47175108000	25150	25100	25150	25100	2177
441	20240703	135800	47120374350	25100	25100	25150	25050	2558
442	20240703	135700	47056163500	25100	25100	25100	25050	2439
443	20240703	135600	46995011850	25100	25050	25100	25050	2598
444	20240703	135500	46929854300	25100	25100	25100	25050	1168
445	20240703	135400	46900561900	25100	25000	25100	25000	2647
446	20240703	135300	46834231600	25050	25050	25050	25000	1977
447	20240703	135200	46784751000	25050	25150	25150	25050	5116
448	20240703	135100	46656359200	25100	25050	25150	25050	2083
449	20240703	135000	46604076950	25100	25150	25150	25100	2625
450	20240703	134900	46538119150	25150	25100	25150	25050	1966
451	20240703	134800	46488772250	25100	25100	25150	25050	3452
452	20240703	134700	46402059600	25100	25100	25150	25050	2982
453	20240703	134600	46327206000	25100	25050	25100	25050	1055
454	20240703	134500	46300752600	25050	25050	25100	25000	2881
455	20240703	134400	46228655600	25000	25100	25100	25000	2308
456	20240703	134300	46170816650	25050	25100	25100	25050	2633
457	20240703	134200	46104797600	25100	25050	25100	25000	3391
458	20240703	134100	46019838700	25050	25050	25100	25000	3807
459	20240703	134000	45924472000	25050	25100	25150	25000	4550
460	20240703	133900	45810406050	25100	25100	25250	25050	4193
461	20240703	133800	45705072700	25050	25100	25150	25000	5213
462	20240703	133700	45574361700	25050	25100	25150	24950	9286
463	20240703	133600	45341873400	25100	25300	25350	25050	19587
464	20240703	133500	44848149450	25300	25300	25350	25250	4222
465	20240703	133400	44741219500	25350	25250	25350	25250	10491
466	20240703	133300	44475706900	25300	25250	25350	25200	10276
467	20240703	133200	44215731300	25250	25300	25300	25200	7930
468	20240703	133100	44015406850	25250	25200	25350	25200	8425
469	20240703	133000	43802533350	25200	25400	25400	25200	11765
470	20240703	132900	43504863850	25400	25250	25400	25200	6464
471	20240703	132800	43341012450	25250	25350	25400	25200	17862
472	20240703	132700	42889111650	25350	25250	25400	25200	17628
473	20240703	132600	42442671500	25250	25350	25350	25150	11898
474	20240703	132500	42142546600	25250	25350	25400	25200	27028
475	20240703	132400	41458896800	25350	25200	25500	25100	67083
476	20240703	132300	39762089250	25150	25000	25200	24950	53748
477	20240703	132200	38414512600	25000	24950	25000	24900	15494
478	20240703	132100	38027836750	24950	24800	24950	24800	6102
479	20240703	132000	37876030550	24800	24750	24850	24750	6656
480	20240703	131900	37711074500	24750	24800	24800	24750	3176
481	20240703	131800	37632416900	24800	24850	24850	24750	3433
482	20240703	131700	37547267700	24850	24850	24850	24800	1370
483	20240703	131600	37513262950	24800	24800	24800	24750	1753
484	20240703	131500	37469798400	24800	24900	24900	24800	8714
485	20240703	131400	37252999850	24950	24900	24950	24900	1023
486	20240703	131300	37227480250	24950	24950	24950	24900	2209
487	20240703	131200	37172414200	24950	24900	24950	24900	2243
488	20240703	131100	37116515100	24900	24900	24900	24850	2674
489	20240703	131000	37049937250	24900	24900	24900	24850	1538
490	20240703	130900	37011651400	24900	24850	24900	24850	2134
491	20240703	130800	36958532800	24900	24850	24900	24850	2931
492	20240703	130700	36885688650	24900	24900	24900	24800	1682
493	20240703	130600	36843860950	24850	24850	24900	24800	2033
494	20240703	130500	36793304100	24850	24900	24900	24850	2411
495	20240703	130400	36733351050	24900	24800	24900	24800	3728
496	20240703	130300	36640630400	24850	24850	24850	24800	1490
497	20240703	130200	36603616050	24850	24850	24850	24800	1838
498	20240703	130100	36557946750	24850	24850	24850	24800	1960
499	20240703	130000	36509266150	24850	24750	24850	24750	2231
500	20240703	125900	36453940500	24800	24800	24800	24750	1497
501	20240703	125800	36416821650	24800	24800	24800	24750	2312
502	20240703	125700	36359504650	24750	24700	24750	24700	1939
503	20240703	125600	36311534900	24750	24700	24750	24700	1308
504	20240703	125500	36279181350	24700	24700	24700	24650	763
505	20240703	125400	36260335350	24700	24700	24700	24600	741
506	20240703	125300	36242063900	24700	24700	24700	24650	2009
507	20240703	125200	36192496450	24650	24600	24650	24550	2030
508	20240703	125100	36142501850	24650	24650	24650	24600	640
509	20240703	125000	36126729550	24650	24650	24650	24600	1687
510	20240703	124900	36085186200	24650	24600	24650	24600	901
511	20240703	124800	36062978200	24600	24650	24650	24550	1700
512	20240703	124700	36021131100	24600	24600	24650	24550	921
513	20240703	124600	35998455750	24600	24550	24600	24550	866
514	20240703	124500	35977174000	24550	24550	24600	24500	1475
515	20240703	124400	35940938800	24600	24600	24600	24550	2062
516	20240703	124300	35890265050	24600	24650	24650	24600	1985
517	20240703	124200	35841392550	24650	24650	24750	24650	1931
518	20240703	124100	35793759250	24700	24700	24750	24650	1623
519	20240703	124000	35753663750	24700	24750	24750	24700	2641
520	20240703	123900	35688418650	24800	24800	24800	24750	887
521	20240703	123800	35666429450	24800	24750	24800	24700	324
522	20240703	123700	35658406050	24750	24750	24750	24700	1352
523	20240703	123600	35624951200	24700	24700	24750	24700	2423
524	20240703	123500	35565074500	24750	24700	24750	24650	678
525	20240703	123400	35548308750	24650	24700	24800	24650	3892
526	20240703	123300	35452093650	24750	24700	24750	24650	2029
527	20240703	123200	35402013250	24700	24750	24750	24700	705
528	20240703	123100	35384581300	24700	24700	24750	24700	796
529	20240703	123000	35364896700	24700	24650	24750	24650	1052
530	20240703	122900	35338911550	24650	24750	24750	24550	5380
531	20240703	122800	35206303850	24750	24750	24750	24700	2836
532	20240703	122700	35136151650	24750	24750	24750	24700	653
533	20240703	122600	35119995150	24750	24700	24750	24700	403
534	20240703	122500	35110026900	24750	24700	24750	24650	980
535	20240703	122400	35085803850	24650	24650	24750	24650	3087
536	20240703	122300	35009597750	24650	24600	24650	24550	5258
537	20240703	122200	34880296700	24600	24650	24650	24600	2385
538	20240703	122100	34821591850	24650	24650	24650	24600	1440
539	20240703	122000	34786097200	24600	24650	24650	24600	811
540	20240703	121900	34766118450	24650	24600	24650	24600	1250
541	20240703	121800	34735339350	24650	24650	24650	24600	490
542	20240703	121700	34723261350	24650	24650	24650	24600	1528
543	20240703	121600	34685605300	24600	24650	24700	24600	1781
544	20240703	121500	34641719350	24600	24650	24700	24600	1796
545	20240703	121400	34597478600	24650	24750	24750	24600	3671
546	20240703	121300	34506895800	24700	24750	24750	24700	2135
547	20240703	121200	34454097400	24700	24750	24750	24700	1044
548	20240703	121100	34428293050	24750	24750	24750	24700	5925
549	20240703	121000	34281820900	24800	24850	24850	24800	2090
550	20240703	120900	34229979450	24800	24850	24850	24800	1579
551	20240703	120800	34190751750	24850	24900	24900	24800	2969
552	20240703	120700	34116945500	24900	24850	24900	24800	6743
553	20240703	120600	33949379200	24800	24800	24850	24800	1773
554	20240703	120500	33905380900	24850	24800	24850	24800	3065
555	20240703	120400	33829350900	24750	24850	24850	24750	4353
556	20240703	120300	33721284700	24850	24800	24850	24800	2267
557	20240703	120200	33664985750	24750	24800	24800	24750	1284
558	20240703	120100	33633144200	24800	24800	24850	24750	7050
559	20240703	120000	33458213500	24800	24750	24800	24700	1367
560	20240703	115900	33424355650	24750	24750	24800	24750	5684
561	20240703	115800	33283517300	24750	24750	24800	24750	1204
562	20240703	115700	33253705650	24750	24750	24750	24700	856
563	20240703	115600	33232526050	24750	24700	24750	24700	1430
564	20240703	115500	33197135400	24750	24750	24800	24700	1911
565	20240703	115400	33149878650	24750	24750	24800	24700	2864
566	20240703	115300	33079042500	24800	24700	24800	24700	2279
567	20240703	115200	33022679800	24700	24750	24750	24700	7998
568	20240703	115100	32824911200	24750	24800	24850	24750	2765
569	20240703	115000	32756338700	24800	24800	24800	24700	6053
570	20240703	114900	32606459600	24800	24800	24900	24750	8250
571	20240703	114800	32401448000	24850	24650	24850	24650	21784
572	20240703	114700	31862459850	24700	24600	24700	24600	8817
573	20240703	114600	31645409350	24600	24550	24600	24550	2706
574	20240703	114500	31578881500	24600	24550	24600	24500	4482
575	20240703	114400	31468677000	24550	24500	24550	24500	1728
576	20240703	114300	31426280100	24550	24550	24550	24500	820
577	20240703	114200	31406167900	24500	24550	24550	24500	2929
578	20240703	114100	31334372250	24500	24450	24550	24400	2058
579	20240703	114000	31283974200	24450	24500	24600	24450	8395
580	20240703	113900	31077923250	24500	24500	24550	24500	2001
581	20240703	113800	31028898500	24500	24450	24550	24450	1733
582	20240703	113700	30986426100	24500	24500	24500	24450	1044
583	20240703	113600	30960868450	24450	24500	24500	24450	880
584	20240703	113500	30939325200	24500	24450	24500	24400	2362
585	20240703	113400	30881631000	24450	24450	24450	24400	357
586	20240703	113300	30872904400	24450	24400	24450	24400	2000
587	20240703	113200	30824077500	24400	24450	24450	24400	1372
588	20240703	113100	30790587450	24450	24450	24450	24450	382
589	20240703	113000	30781247550	24450	24350	24450	24350	3426
590	20240703	112900	30697590150	24400	24400	24400	24350	1048
591	20240703	112800	30672033750	24400	24400	24450	24400	719
592	20240703	112700	30654465950	24400	24450	24450	24400	1267
593	20240703	112600	30623508500	24450	24350	24450	24350	2189
594	20240703	112500	30570131850	24400	24400	24400	24350	839
595	20240703	112400	30549680250	24400	24400	24450	24350	903
596	20240703	112300	30527637900	24350	24350	24450	24350	1175
597	20240703	112200	30499001500	24350	24450	24500	24350	1631
598	20240703	112100	30459209250	24400	24450	24500	24400	1859
599	20240703	112000	30413764350	24500	24450	24500	24400	1301
600	20240703	111900	30381960000	24500	24500	24550	24450	2302
601	20240703	111800	30325576250	24450	24550	24550	24450	1553
602	20240703	111700	30287495100	24500	24550	24550	24500	2200
603	20240703	111600	30233502750	24550	24500	24550	24450	3408
604	20240703	111500	30149970050	24500	24550	24600	24500	2224
605	20240703	111400	30095416350	24550	24700	24700	24550	6973
606	20240703	111300	29923551250	24700	24500	24700	24400	17380
607	20240703	111200	29496611400	24500	24500	24550	24450	2546
608	20240703	111100	29434224200	24500	24450	24500	24450	1866
609	20240703	111000	29388572500	24500	24400	24500	24400	1506
610	20240703	110900	29351744800	24400	24450	24450	24400	1292
611	20240703	110800	29320217950	24450	24400	24550	24350	15029
612	20240703	110700	28952533250	24400	24350	24400	24300	1522
613	20240703	110600	28915461200	24350	24300	24350	24250	1799
614	20240703	110500	28871720800	24300	24350	24350	24300	1694
615	20240703	110400	28830530450	24300	24300	24350	24250	1094
616	20240703	110300	28803928150	24350	24350	24350	24250	2372
617	20240703	110200	28746189050	24350	24200	24400	24200	5402
618	20240703	110100	28614934900	24200	24150	24200	24100	2343
619	20240703	110000	28558293550	24150	24150	24200	24100	1602
620	20240703	105900	28519628450	24100	24150	24150	24100	702
621	20240703	105800	28502676600	24100	24150	24150	24100	2222
622	20240703	105700	28449039950	24150	24250	24250	24150	3232
623	20240703	105600	28370821850	24250	24200	24250	24200	753
624	20240703	105500	28352568100	24200	24150	24250	24150	1695
625	20240703	105400	28311530000	24200	24150	24200	24150	1376
626	20240703	105300	28278273000	24200	24150	24200	24050	4471
627	20240703	105200	28170550900	24150	24150	24200	24100	1291
628	20240703	105100	28139378350	24150	24200	24200	24100	2997
629	20240703	105000	28066989800	24150	24150	24200	24150	2347
630	20240703	104900	28010291300	24150	24250	24250	24150	1618
631	20240703	104800	27971132600	24250	24350	24350	24200	4269
632	20240703	104700	27867589000	24350	24400	24400	24350	1445
633	20240703	104600	27832337900	24350	24350	24350	24300	1437
634	20240703	104500	27797348000	24350	24300	24350	24300	1620
635	20240703	104400	27757936350	24300	24350	24350	24300	925
636	20240703	104300	27735443750	24300	24350	24350	24250	2508
637	20240703	104200	27674429500	24350	24350	24400	24300	2150
638	20240703	104100	27622049250	24350	24400	24400	24350	1990
639	20240703	104000	27573559150	24400	24300	24400	24250	1577
640	20240703	103900	27535193550	24250	24300	24300	24250	2184
641	20240703	103800	27482136050	24300	24200	24300	24200	2057
642	20240703	103700	27432255300	24150	24250	24250	24150	1790
643	20240703	103600	27388916300	24250	24250	24250	24200	1325
644	20240703	103500	27356785700	24250	24300	24300	24250	1423
645	20240703	103400	27322237250	24300	24250	24300	24250	1419
646	20240703	103300	27287810400	24250	24200	24250	24200	2022
647	20240703	103200	27238829900	24200	24250	24250	24100	1629
648	20240703	103100	27199431850	24200	24200	24250	24150	1410
649	20240703	103000	27165318850	24200	24200	24200	24150	760
650	20240703	102900	27146957950	24150	24100	24150	24000	2038
651	20240703	102800	27097887600	24150	24050	24150	24000	2743
652	20240703	102700	27031842450	24050	24200	24200	24000	3865
653	20240703	102600	26938877350	24100	24150	24150	24100	3902
654	20240703	102500	26844707550	24150	24200	24200	24150	2735
655	20240703	102400	26778598700	24250	24250	24300	24200	4461
656	20240703	102300	26670528050	24250	24250	24300	24200	1222
657	20240703	102200	26640890350	24300	24300	24300	24200	5316
658	20240703	102100	26512094200	24300	24200	24300	24200	2667
659	20240703	102000	26447411250	24250	24250	24250	24150	8249
660	20240703	101900	26247841250	24250	24350	24400	24250	5923
661	20240703	101800	26104001150	24400	24400	24450	24350	1605
662	20240703	101700	26064869200	24400	24450	24450	24350	1912
663	20240703	101600	26018211050	24400	24450	24450	24400	3423
664	20240703	101500	25934637250	24400	24400	24450	24350	2175
665	20240703	101400	25881517000	24400	24500	24550	24400	2976
666	20240703	101300	25808631900	24500	24350	24500	24350	3745
667	20240703	101200	25716996600	24350	24350	24400	24300	1763
668	20240703	101100	25674003900	24350	24350	24400	24300	5642
669	20240703	101000	25536798950	24400	24350	24400	24250	5385
670	20240703	100900	25405943950	24350	24450	24450	24350	3699
671	20240703	100800	25315710450	24450	24600	24600	24450	9581
672	20240703	100700	25080817850	24600	24550	24650	24500	6954
673	20240703	100600	24909861150	24550	24550	24600	24500	10860
674	20240703	100500	24643242800	24500	24550	24600	24450	9569
675	20240703	100400	24408823150	24600	24400	24600	24400	25573
676	20240703	100300	23782243050	24400	24300	24400	24250	9481
677	20240703	100200	23551576700	24300	24250	24300	24200	7513
678	20240703	100100	23369229300	24250	24250	24300	24200	8267
679	20240703	100000	23168699700	24300	24250	24300	24200	5895
680	20240703	095900	23025729400	24250	24100	24250	24000	8151
681	20240703	095800	22828800450	24100	24100	24150	24050	2864
682	20240703	095700	22759790950	24100	24100	24150	24050	2131
683	20240703	095600	22708432400	24050	24050	24050	23950	1963
684	20240703	095500	22661242600	24000	23950	24050	23900	2095
685	20240703	095400	22611047750	23950	23950	24050	23850	6184
686	20240703	095300	22462832150	24000	24200	24200	23950	8439
687	20240703	095200	22259629600	24150	24150	24200	24100	2743
688	20240703	095100	22193419600	24150	24150	24200	24100	9535
689	20240703	095000	21963058500	24150	24100	24250	24050	11478
690	20240703	094900	21685795200	24100	24100	24150	24050	9892
691	20240703	094800	21447529700	24050	24000	24100	23950	8590
692	20240703	094700	21240961350	24000	23950	24050	23900	5569
693	20240703	094600	21107471600	24000	23850	24100	23800	14546
694	20240703	094500	20758543750	23850	23900	23900	23850	1849
695	20240703	094400	20714406700	23850	23750	23900	23700	4208
696	20240703	094300	20614194900	23700	23700	23800	23650	4384
697	20240703	094200	20510200050	23700	23800	23850	23700	3527
698	20240703	094100	20426340300	23800	23850	23850	23750	4400
699	20240703	094000	20321496300	23900	23850	23950	23850	5754
700	20240703	093900	20183918650	23950	23850	24050	23850	13493
701	20240703	093800	19861035950	23850	23750	23850	23650	12906
702	20240703	093700	19554740050	23750	23650	23800	23650	5250
703	20240703	093600	19430223400	23600	23450	23650	23400	4390
704	20240703	093500	19327061600	23500	23550	23550	23400	6758
705	20240703	093400	19168344300	23550	23600	23600	23500	6113
706	20240703	093300	19024331150	23600	23650	23650	23550	4761
707	20240703	093200	18912022300	23650	23500	23750	23500	9286
708	20240703	093100	18692803200	23500	23650	23700	23500	11109
709	20240703	093000	18430886350	23600	23500	23600	23500	9418
710	20240703	092900	18209084700	23450	23300	23500	23300	6435
711	20240703	092800	18058529500	23300	23250	23350	23250	2606
712	20240703	092700	17997784850	23300	23250	23300	23200	2493
713	20240703	092600	17939829950	23250	23350	23400	23200	7047
714	20240703	092500	17775828250	23350	23200	23400	23200	6962
715	20240703	092400	17613861550	23200	23150	23250	23150	5258
716	20240703	092300	17491937750	23200	23350	23400	23100	13531
717	20240703	092200	17177429400	23400	23400	23450	23300	8582
718	20240703	092100	16976949500	23400	23400	23500	23350	9658
719	20240703	092000	16750723550	23400	23250	23400	23200	7040
720	20240703	091900	16586889500	23200	23300	23300	23150	14948
721	20240703	091800	16240100900	23300	23300	23350	23250	17150
722	20240703	091700	15840554200	23350	23250	23400	23200	18671
723	20240703	091600	15404850200	23250	23100	23250	23100	19436
724	20240703	091500	14954880050	23200	22900	23250	22900	23640
725	20240703	091400	14408904800	22950	23050	23050	22900	32527
726	20240703	091300	13662844950	23050	23250	23250	22950	40514
727	20240703	091200	12727980450	23200	23450	23450	23200	32960
728	20240703	091100	11958636850	23450	23700	23800	23400	35836
729	20240703	091000	11113237600	23750	23700	23750	23650	7985
730	20240703	090900	10923749150	23700	23850	23900	23650	45197
731	20240703	090800	9848788950	23850	24000	24000	23850	15195
732	20240703	090700	9485557100	24000	24050	24050	23850	23278
733	20240703	090600	8927385750	24000	24200	24200	24000	22920
734	20240703	090500	8375215100	24150	24150	24250	24100	13593
735	20240703	090400	8046334100	24100	24450	24500	24100	44824
736	20240703	090300	6959573700	24400	24600	24650	24200	51317
737	20240703	090200	5708418000	24550	24850	24850	24500	32786
738	20240703	090100	4900798200	24850	24950	25000	24500	62253
739	20240703	090000	3362126750	24900	25000	25000	24650	134886