KissMeData/298380/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211700	138644015050	29550	29550	29550	29550	33860
3	20240705	211600	138644015050	29550	29550	29550	29550	0
4	20240705	211500	138644015050	29550	29550	29550	29550	0
5	20240705	211400	138644015050	29550	29550	29550	29550	0
6	20240705	211300	138644015050	29550	29550	29550	29550	0
7	20240705	211200	138644015050	29550	29550	29550	29550	0
8	20240705	211100	138644015050	29550	29550	29550	29550	0
9	20240705	211000	138644015050	29550	29550	29550	29550	0
10	20240705	210900	138644015050	29550	29550	29550	29550	0
11	20240705	210800	138644015050	29550	29550	29550	29550	0
12	20240705	210700	138644015050	29550	29550	29550	29550	0
13	20240705	210600	138644015050	29550	29550	29550	29550	0
14	20240705	210500	138644015050	29550	29550	29550	29550	0
15	20240705	210400	138644015050	29550	29550	29550	29550	0
16	20240705	210300	138644015050	29550	29550	29550	29550	0
17	20240705	210200	138644015050	29550	29550	29550	29550	0
18	20240705	210100	138644015050	29550	29550	29550	29550	0
19	20240705	210000	138644015050	29550	29550	29550	29550	0
20	20240705	205900	138644015050	29550	29550	29550	29550	0
21	20240705	205800	138644015050	29550	29550	29550	29550	0
22	20240705	205700	138644015050	29550	29550	29550	29550	0
23	20240705	205600	138644015050	29550	29550	29550	29550	0
24	20240705	205500	138644015050	29550	29550	29550	29550	0
25	20240705	205400	138644015050	29550	29550	29550	29550	0
26	20240705	205300	138644015050	29550	29550	29550	29550	0
27	20240705	205200	138644015050	29550	29550	29550	29550	0
28	20240705	205100	138644015050	29550	29550	29550	29550	0
29	20240705	205000	138644015050	29550	29550	29550	29550	0
30	20240705	204900	138644015050	29550	29550	29550	29550	0
31	20240705	204800	138644015050	29550	29550	29550	29550	0
32	20240705	204700	138644015050	29550	29550	29550	29550	33860
33	20240705	204600	138644015050	29550	29550	29550	29550	0
34	20240705	204500	138644015050	29550	29550	29550	29550	0
35	20240705	204400	138644015050	29550	29550	29550	29550	0
36	20240705	204300	138644015050	29550	29550	29550	29550	0
37	20240705	204200	138644015050	29550	29550	29550	29550	0
38	20240705	204100	138644015050	29550	29550	29550	29550	0
39	20240705	204000	138644015050	29550	29550	29550	29550	0
40	20240705	203900	138644015050	29550	29550	29550	29550	0
41	20240705	203800	138644015050	29550	29550	29550	29550	0
42	20240705	203700	138644015050	29550	29550	29550	29550	0
43	20240705	203600	138644015050	29550	29550	29550	29550	0
44	20240705	203500	138644015050	29550	29550	29550	29550	0
45	20240705	203400	138644015050	29550	29550	29550	29550	0
46	20240705	203300	138644015050	29550	29550	29550	29550	0
47	20240705	203200	138644015050	29550	29550	29550	29550	0
48	20240705	203100	138644015050	29550	29550	29550	29550	0
49	20240705	203000	138644015050	29550	29550	29550	29550	0
50	20240705	202900	138644015050	29550	29550	29550	29550	0
51	20240705	202800	138644015050	29550	29550	29550	29550	0
52	20240705	202700	138644015050	29550	29550	29550	29550	0
53	20240705	202600	138644015050	29550	29550	29550	29550	0
54	20240705	202500	138644015050	29550	29550	29550	29550	0
55	20240705	202400	138644015050	29550	29550	29550	29550	0
56	20240705	202300	138644015050	29550	29550	29550	29550	0
57	20240705	202200	138644015050	29550	29550	29550	29550	0
58	20240705	202100	138644015050	29550	29550	29550	29550	0
59	20240705	202000	138644015050	29550	29550	29550	29550	0
60	20240705	201900	138644015050	29550	29550	29550	29550	0
61	20240705	201800	138644015050	29550	29550	29550	29550	0
62	20240705	201700	138644015050	29550	29550	29550	29550	33860
63	20240705	201600	138644015050	29550	29550	29550	29550	0
64	20240705	201500	138644015050	29550	29550	29550	29550	0
65	20240705	201400	138644015050	29550	29550	29550	29550	0
66	20240705	201300	138644015050	29550	29550	29550	29550	0
67	20240705	201200	138644015050	29550	29550	29550	29550	0
68	20240705	201100	138644015050	29550	29550	29550	29550	0
69	20240705	201000	138644015050	29550	29550	29550	29550	0
70	20240705	200900	138644015050	29550	29550	29550	29550	0
71	20240705	200800	138644015050	29550	29550	29550	29550	0
72	20240705	200700	138644015050	29550	29550	29550	29550	0
73	20240705	200600	138644015050	29550	29550	29550	29550	0
74	20240705	200500	138644015050	29550	29550	29550	29550	0
75	20240705	200400	138644015050	29550	29550	29550	29550	0
76	20240705	200300	138644015050	29550	29550	29550	29550	0
77	20240705	200200	138644015050	29550	29550	29550	29550	0
78	20240705	200100	138644015050	29550	29550	29550	29550	0
79	20240705	200000	138644015050	29550	29550	29550	29550	0
80	20240705	195900	138644015050	29550	29550	29550	29550	0
81	20240705	195800	138644015050	29550	29550	29550	29550	0
82	20240705	195700	138644015050	29550	29550	29550	29550	0
83	20240705	195600	138644015050	29550	29550	29550	29550	0
84	20240705	195500	138644015050	29550	29550	29550	29550	0
85	20240705	195400	138644015050	29550	29550	29550	29550	0
86	20240705	195300	138644015050	29550	29550	29550	29550	0
87	20240705	195200	138644015050	29550	29550	29550	29550	0
88	20240705	195100	138644015050	29550	29550	29550	29550	0
89	20240705	195000	138644015050	29550	29550	29550	29550	0
90	20240705	194900	138644015050	29550	29550	29550	29550	0
91	20240705	194800	138644015050	29550	29550	29550	29550	0
92	20240705	194700	138644015050	29550	29550	29550	29550	33860
93	20240705	194600	138644015050	29550	29550	29550	29550	0
94	20240705	194500	138644015050	29550	29550	29550	29550	0
95	20240705	194400	138644015050	29550	29550	29550	29550	0
96	20240705	194300	138644015050	29550	29550	29550	29550	0
97	20240705	194200	138644015050	29550	29550	29550	29550	0
98	20240705	194100	138644015050	29550	29550	29550	29550	0
99	20240705	194000	138644015050	29550	29550	29550	29550	0
100	20240705	193900	138644015050	29550	29550	29550	29550	0
101	20240705	193800	138644015050	29550	29550	29550	29550	0
102	20240705	193700	138644015050	29550	29550	29550	29550	0
103	20240705	193600	138644015050	29550	29550	29550	29550	0
104	20240705	193500	138644015050	29550	29550	29550	29550	0
105	20240705	193400	138644015050	29550	29550	29550	29550	0
106	20240705	193300	138644015050	29550	29550	29550	29550	0
107	20240705	193200	138644015050	29550	29550	29550	29550	0
108	20240705	193100	138644015050	29550	29550	29550	29550	0
109	20240705	193000	138644015050	29550	29550	29550	29550	0
110	20240705	192900	138644015050	29550	29550	29550	29550	0
111	20240705	192800	138644015050	29550	29550	29550	29550	0
112	20240705	192700	138644015050	29550	29550	29550	29550	0
113	20240705	192600	138644015050	29550	29550	29550	29550	0
114	20240705	192500	138644015050	29550	29550	29550	29550	0
115	20240705	192400	138644015050	29550	29550	29550	29550	0
116	20240705	192300	138644015050	29550	29550	29550	29550	0
117	20240705	192200	138644015050	29550	29550	29550	29550	0
118	20240705	192100	138644015050	29550	29550	29550	29550	0
119	20240705	192000	138644015050	29550	29550	29550	29550	0
120	20240705	191900	138644015050	29550	29550	29550	29550	0
121	20240705	191800	138644015050	29550	29550	29550	29550	0
122	20240705	191700	138644015050	29550	29550	29550	29550	33860
123	20240705	191600	138644015050	29550	29550	29550	29550	0
124	20240705	191500	138644015050	29550	29550	29550	29550	0
125	20240705	191400	138644015050	29550	29550	29550	29550	0
126	20240705	191300	138644015050	29550	29550	29550	29550	0
127	20240705	191200	138644015050	29550	29550	29550	29550	0
128	20240705	191100	138644015050	29550	29550	29550	29550	0
129	20240705	191000	138644015050	29550	29550	29550	29550	0
130	20240705	190900	138644015050	29550	29550	29550	29550	0
131	20240705	190800	138644015050	29550	29550	29550	29550	0
132	20240705	190700	138644015050	29550	29550	29550	29550	0
133	20240705	190600	138644015050	29550	29550	29550	29550	0
134	20240705	190500	138644015050	29550	29550	29550	29550	0
135	20240705	190400	138644015050	29550	29550	29550	29550	0
136	20240705	190300	138644015050	29550	29550	29550	29550	0
137	20240705	190200	138644015050	29550	29550	29550	29550	0
138	20240705	190100	138644015050	29550	29550	29550	29550	0
139	20240705	190000	138644015050	29550	29550	29550	29550	0
140	20240705	185900	138644015050	29550	29550	29550	29550	0
141	20240705	185800	138644015050	29550	29550	29550	29550	0
142	20240705	185700	138644015050	29550	29550	29550	29550	0
143	20240705	185600	138644015050	29550	29550	29550	29550	0
144	20240705	185500	138644015050	29550	29550	29550	29550	0
145	20240705	185400	138644015050	29550	29550	29550	29550	0
146	20240705	185300	138644015050	29550	29550	29550	29550	0
147	20240705	185200	138644015050	29550	29550	29550	29550	0
148	20240705	185100	138644015050	29550	29550	29550	29550	0
149	20240705	185000	138644015050	29550	29550	29550	29550	0
150	20240705	184900	138644015050	29550	29550	29550	29550	0
151	20240705	184800	138644015050	29550	29550	29550	29550	0
152	20240705	184700	138644015050	29550	29550	29550	29550	33860
153	20240705	184600	138644015050	29550	29550	29550	29550	0
154	20240705	184500	138644015050	29550	29550	29550	29550	0
155	20240705	184400	138644015050	29550	29550	29550	29550	0
156	20240705	184300	138644015050	29550	29550	29550	29550	0
157	20240705	184200	138644015050	29550	29550	29550	29550	0
158	20240705	184100	138644015050	29550	29550	29550	29550	0
159	20240705	184000	138644015050	29550	29550	29550	29550	0
160	20240705	183900	138644015050	29550	29550	29550	29550	0
161	20240705	183800	138644015050	29550	29550	29550	29550	0
162	20240705	183700	138644015050	29550	29550	29550	29550	0
163	20240705	183600	138644015050	29550	29550	29550	29550	0
164	20240705	183500	138644015050	29550	29550	29550	29550	0
165	20240705	183400	138644015050	29550	29550	29550	29550	0
166	20240705	183300	138644015050	29550	29550	29550	29550	0
167	20240705	183200	138644015050	29550	29550	29550	29550	0
168	20240705	183100	138644015050	29550	29550	29550	29550	0
169	20240705	183000	138644015050	29550	29550	29550	29550	0
170	20240705	182900	138644015050	29550	29550	29550	29550	0
171	20240705	182800	138644015050	29550	29550	29550	29550	0
172	20240705	182700	138644015050	29550	29550	29550	29550	0
173	20240705	182600	138644015050	29550	29550	29550	29550	0
174	20240705	182500	138644015050	29550	29550	29550	29550	0
175	20240705	182400	138644015050	29550	29550	29550	29550	0
176	20240705	182300	138644015050	29550	29550	29550	29550	0
177	20240705	182200	138644015050	29550	29550	29550	29550	0
178	20240705	182100	138644015050	29550	29550	29550	29550	0
179	20240705	182000	138644015050	29550	29550	29550	29550	0
180	20240705	181900	138644015050	29550	29550	29550	29550	0
181	20240705	181800	138644015050	29550	29550	29550	29550	0
182	20240705	181700	138644015050	29550	29550	29550	29550	33860
183	20240705	181600	138644015050	29550	29550	29550	29550	0
184	20240705	181500	138644015050	29550	29550	29550	29550	0
185	20240705	181400	138644015050	29550	29550	29550	29550	0
186	20240705	181300	138644015050	29550	29550	29550	29550	0
187	20240705	181200	138644015050	29550	29550	29550	29550	0
188	20240705	181100	138644015050	29550	29550	29550	29550	0
189	20240705	181000	138644015050	29550	29550	29550	29550	0
190	20240705	180900	138644015050	29550	29550	29550	29550	0
191	20240705	180800	138644015050	29550	29550	29550	29550	0
192	20240705	180700	138644015050	29550	29550	29550	29550	0
193	20240705	180600	138644015050	29550	29550	29550	29550	0
194	20240705	180500	138644015050	29550	29550	29550	29550	0
195	20240705	180400	138644015050	29550	29550	29550	29550	0
196	20240705	180300	138644015050	29550	29550	29550	29550	0
197	20240705	180200	138644015050	29550	29550	29550	29550	0
198	20240705	180100	138644015050	29550	29550	29550	29550	0
199	20240705	180000	138644015050	29550	29550	29550	29550	0
200	20240705	175900	138644015050	29550	29550	29550	29550	0
201	20240705	175800	138644015050	29550	29550	29550	29550	0
202	20240705	175700	138644015050	29550	29550	29550	29550	0
203	20240705	175600	138644015050	29550	29550	29550	29550	0
204	20240705	175500	138644015050	29550	29550	29550	29550	0
205	20240705	175400	138644015050	29550	29550	29550	29550	0
206	20240705	175300	138644015050	29550	29550	29550	29550	0
207	20240705	175200	138644015050	29550	29550	29550	29550	0
208	20240705	175100	138644015050	29550	29550	29550	29550	0
209	20240705	175000	138644015050	29550	29550	29550	29550	0
210	20240705	174900	138644015050	29550	29550	29550	29550	0
211	20240705	174800	138644015050	29550	29550	29550	29550	0
212	20240705	174700	138644015050	29550	29550	29550	29550	33860
213	20240705	174600	138644015050	29550	29550	29550	29550	0
214	20240705	174500	138644015050	29550	29550	29550	29550	0
215	20240705	174400	138644015050	29550	29550	29550	29550	0
216	20240705	174300	138644015050	29550	29550	29550	29550	0
217	20240705	174200	138644015050	29550	29550	29550	29550	0
218	20240705	174100	138644015050	29550	29550	29550	29550	0
219	20240705	174000	138644015050	29550	29550	29550	29550	0
220	20240705	173900	138644015050	29550	29550	29550	29550	0
221	20240705	173800	138644015050	29550	29550	29550	29550	0
222	20240705	173700	138644015050	29550	29550	29550	29550	0
223	20240705	173600	138644015050	29550	29550	29550	29550	0
224	20240705	173500	138644015050	29550	29550	29550	29550	0
225	20240705	173400	138644015050	29550	29550	29550	29550	0
226	20240705	173300	138644015050	29550	29550	29550	29550	0
227	20240705	173200	138644015050	29550	29550	29550	29550	0
228	20240705	173100	138644015050	29550	29550	29550	29550	0
229	20240705	173000	138644015050	29550	29550	29550	29550	0
230	20240705	172900	138644015050	29550	29550	29550	29550	0
231	20240705	172800	138644015050	29550	29550	29550	29550	0
232	20240705	172700	138644015050	29550	29550	29550	29550	0
233	20240705	172600	138644015050	29550	29550	29550	29550	0
234	20240705	172500	138644015050	29550	29550	29550	29550	0
235	20240705	172400	138644015050	29550	29550	29550	29550	0
236	20240705	172300	138644015050	29550	29550	29550	29550	0
237	20240705	172200	138644015050	29550	29550	29550	29550	0
238	20240705	172100	138644015050	29550	29550	29550	29550	0
239	20240705	172000	138644015050	29550	29550	29550	29550	0
240	20240705	171900	138644015050	29550	29550	29550	29550	0
241	20240705	171800	138644015050	29550	29550	29550	29550	0
242	20240705	171700	138644015050	29550	29550	29550	29550	33860
243	20240705	171600	138644015050	29550	29550	29550	29550	0
244	20240705	171500	138644015050	29550	29550	29550	29550	0
245	20240705	171400	138644015050	29550	29550	29550	29550	0
246	20240705	171300	138644015050	29550	29550	29550	29550	0
247	20240705	171200	138644015050	29550	29550	29550	29550	0
248	20240705	171100	138644015050	29550	29550	29550	29550	0
249	20240705	171000	138644015050	29550	29550	29550	29550	0
250	20240705	170900	138644015050	29550	29550	29550	29550	0
251	20240705	170800	138644015050	29550	29550	29550	29550	0
252	20240705	170700	138644015050	29550	29550	29550	29550	0
253	20240705	170600	138644015050	29550	29550	29550	29550	0
254	20240705	170500	138644015050	29550	29550	29550	29550	0
255	20240705	170400	138644015050	29550	29550	29550	29550	0
256	20240705	170300	138644015050	29550	29550	29550	29550	0
257	20240705	170200	138644015050	29550	29550	29550	29550	0
258	20240705	170100	138644015050	29550	29550	29550	29550	0
259	20240705	170000	138644015050	29550	29550	29550	29550	0
260	20240705	165900	138644015050	29550	29550	29550	29550	0
261	20240705	165800	138644015050	29550	29550	29550	29550	0
262	20240705	165700	138644015050	29550	29550	29550	29550	0
263	20240705	165600	138644015050	29550	29550	29550	29550	0
264	20240705	165500	138644015050	29550	29550	29550	29550	0
265	20240705	165400	138644015050	29550	29550	29550	29550	0
266	20240705	165300	138644015050	29550	29550	29550	29550	0
267	20240705	165200	138644015050	29550	29550	29550	29550	0
268	20240705	165100	138644015050	29550	29550	29550	29550	0
269	20240705	165000	138644015050	29550	29550	29550	29550	0
270	20240705	164900	138644015050	29550	29550	29550	29550	0
271	20240705	164800	138644015050	29550	29550	29550	29550	0
272	20240705	164700	138644015050	29550	29550	29550	29550	33860
273	20240705	164600	138644015050	29550	29550	29550	29550	0
274	20240705	164500	138644015050	29550	29550	29550	29550	0
275	20240705	164400	138644015050	29550	29550	29550	29550	0
276	20240705	164300	138644015050	29550	29550	29550	29550	0
277	20240705	164200	138644015050	29550	29550	29550	29550	0
278	20240705	164100	138644015050	29550	29550	29550	29550	0
279	20240705	164000	138644015050	29550	29550	29550	29550	0
280	20240705	163900	138644015050	29550	29550	29550	29550	0
281	20240705	163800	138644015050	29550	29550	29550	29550	0
282	20240705	163700	138644015050	29550	29550	29550	29550	0
283	20240705	163600	138644015050	29550	29550	29550	29550	0
284	20240705	163500	138644015050	29550	29550	29550	29550	0
285	20240705	163400	138644015050	29550	29550	29550	29550	0
286	20240705	163300	138644015050	29550	29550	29550	29550	0
287	20240705	163200	138644015050	29550	29550	29550	29550	0
288	20240705	163100	138644015050	29550	29550	29550	29550	0
289	20240705	163000	138644015050	29550	29550	29550	29550	0
290	20240705	162900	138644015050	29550	29550	29550	29550	0
291	20240705	162800	138644015050	29550	29550	29550	29550	0
292	20240705	162700	138644015050	29550	29550	29550	29550	0
293	20240705	162600	138644015050	29550	29550	29550	29550	0
294	20240705	162500	138644015050	29550	29550	29550	29550	0
295	20240705	162400	138644015050	29550	29550	29550	29550	0
296	20240705	162300	138644015050	29550	29550	29550	29550	0
297	20240705	162200	138644015050	29550	29550	29550	29550	0
298	20240705	162100	138644015050	29550	29550	29550	29550	0
299	20240705	162000	138644015050	29550	29550	29550	29550	0
300	20240705	161900	138644015050	29550	29550	29550	29550	0
301	20240705	161800	138644015050	29550	29550	29550	29550	0
302	20240705	161700	138644015050	29550	29550	29550	29550	33860
303	20240705	161600	138644015050	29550	29550	29550	29550	0
304	20240705	161500	138644015050	29550	29550	29550	29550	0
305	20240705	161400	138644015050	29550	29550	29550	29550	0
306	20240705	161300	138644015050	29550	29550	29550	29550	0
307	20240705	161200	138644015050	29550	29550	29550	29550	0
308	20240705	161100	138644015050	29550	29550	29550	29550	0
309	20240705	161000	138644015050	29550	29550	29550	29550	0
310	20240705	160900	138644015050	29550	29550	29550	29550	0
311	20240705	160800	138644015050	29550	29550	29550	29550	0
312	20240705	160700	138644015050	29550	29550	29550	29550	0
313	20240705	160600	138644015050	29550	29550	29550	29550	0
314	20240705	160500	138644015050	29550	29550	29550	29550	0
315	20240705	160400	138644015050	29550	29550	29550	29550	0
316	20240705	160300	138644015050	29550	29550	29550	29550	0
317	20240705	160200	138644015050	29550	29550	29550	29550	0
318	20240705	160100	138644015050	29550	29550	29550	29550	0
319	20240705	160000	138644015050	29550	29550	29550	29550	0
320	20240705	155900	138644015050	29550	29550	29550	29550	0
321	20240705	155800	138644015050	29550	29550	29550	29550	0
322	20240705	155700	138644015050	29550	29550	29550	29550	0
323	20240705	155600	138644015050	29550	29550	29550	29550	0
324	20240705	155500	138644015050	29550	29550	29550	29550	0
325	20240705	155400	138644015050	29550	29550	29550	29550	0
326	20240705	155300	138644015050	29550	29550	29550	29550	0
327	20240705	155200	138644015050	29550	29550	29550	29550	0
328	20240705	155100	138644015050	29550	29550	29550	29550	0
329	20240705	155000	138644015050	29550	29550	29550	29550	0
330	20240705	154900	138644015050	29550	29550	29550	29550	0
331	20240705	154800	138644015050	29550	29550	29550	29550	0
332	20240705	154700	138644015050	29550	29550	29550	29550	33860
333	20240705	154600	138644015050	29550	29550	29550	29550	0
334	20240705	154500	138644015050	29550	29550	29550	29550	0
335	20240705	154400	138644015050	29550	29550	29550	29550	0
336	20240705	154300	138644015050	29550	29550	29550	29550	0
337	20240705	154200	138644015050	29550	29550	29550	29550	0
338	20240705	154100	138644015050	29550	29550	29550	29550	0
339	20240705	154000	138644015050	29550	29550	29550	29550	0
340	20240705	153900	138644015050	29550	29550	29550	29550	0
341	20240705	153800	138644015050	29550	29550	29550	29550	0
342	20240705	153700	138644015050	29550	29550	29550	29550	0
343	20240705	153600	138644015050	29550	29550	29550	29550	0
344	20240705	153500	138644015050	29550	29550	29550	29550	0
345	20240705	153400	138644015050	29550	29550	29550	29550	0
346	20240705	153300	138644015050	29550	29550	29550	29550	0
347	20240705	153200	138644015050	29550	29550	29550	29550	0
348	20240705	153100	138644015050	29550	29550	29550	29550	0
349	20240705	153000	138644015050	29550	29550	29550	29550	33860
350	20240705	152900	137643452050	29550	29550	29550	29550	0
351	20240705	152800	137643452050	29550	29550	29550	29550	0
352	20240705	152700	137643452050	29550	29550	29550	29550	0
353	20240705	152600	137643452050	29550	29550	29550	29550	0
354	20240705	152500	137643452050	29550	29550	29550	29550	0
355	20240705	152400	137643452050	29550	29550	29550	29550	0
356	20240705	152300	137643452050	29550	29550	29550	29550	0
357	20240705	152200	137643452050	29550	29550	29550	29550	0
358	20240705	152100	137643452050	29550	29550	29550	29550	0
359	20240705	152000	137643452050	29550	29550	29550	29550	0
360	20240705	151900	137643452050	29550	29500	29600	29500	8117
361	20240705	151800	137403736800	29550	29600	29600	29500	8197
362	20240705	151700	137161523350	29600	29500	29600	29500	7965
363	20240705	151600	136926218450	29550	29500	29550	29450	5318
364	20240705	151500	136769252150	29500	29500	29550	29450	6725
365	20240705	151400	136571070350	29500	29550	29550	29500	7065
366	20240705	151300	136362438950	29550	29500	29550	29450	4824
367	20240705	151200	136220117100	29450	29450	29500	29400	7155
368	20240705	151100	136009556300	29400	29500	29500	29400	5062
369	20240705	151000	135860561850	29500	29500	29500	29450	4033
370	20240705	150900	135741758900	29500	29550	29550	29450	4455
371	20240705	150800	135610344600	29500	29550	29550	29500	2992
372	20240705	150700	135522070600	29500	29500	29550	29500	1965
373	20240705	150600	135464088000	29550	29550	29550	29500	3010
374	20240705	150500	135375264850	29550	29550	29550	29500	4295
375	20240705	150400	135248425100	29550	29550	29550	29500	3405
376	20240705	150300	135147924350	29550	29550	29550	29500	5833
377	20240705	150200	134975758550	29500	29500	29550	29450	10589
378	20240705	150100	134663582100	29500	29450	29550	29450	2759
379	20240705	150000	134582159550	29450	29500	29550	29450	5045
380	20240705	145900	134433409850	29550	29550	29600	29500	3918
381	20240705	145800	134317674650	29600	29550	29600	29500	5544
382	20240705	145700	134153854900	29550	29500	29550	29500	1949
383	20240705	145600	134096311950	29550	29450	29550	29450	2912
384	20240705	145500	134010400700	29500	29400	29500	29400	3004
385	20240705	145400	133921940200	29450	29450	29500	29400	3166
386	20240705	145300	133828701250	29450	29400	29500	29400	5884
387	20240705	145200	133655446750	29400	29450	29500	29350	9023
388	20240705	145100	133390018950	29450	29650	29650	29400	18417
389	20240705	145000	132846782800	29650	29550	29650	29550	2940
390	20240705	144900	132759772050	29550	29600	29650	29550	3694
391	20240705	144800	132650429700	29600	29600	29650	29600	2088
392	20240705	144700	132588602700	29600	29650	29650	29600	1818
393	20240705	144600	132534773550	29600	29650	29650	29550	6345
394	20240705	144500	132347049600	29600	29600	29650	29550	5198
395	20240705	144400	132193156500	29600	29600	29650	29600	2077
396	20240705	144300	132131657100	29650	29650	29700	29550	5659
397	20240705	144200	131963974500	29700	29550	29750	29500	11526
398	20240705	144100	131622817100	29550	29550	29550	29450	3673
399	20240705	144000	131514449050	29550	29500	29550	29500	3106
400	20240705	143900	131422774350	29550	29550	29550	29500	1922
401	20240705	143800	131366046650	29550	29500	29600	29500	2187
402	20240705	143700	131301462750	29550	29500	29550	29450	6801
403	20240705	143600	131100732500	29550	29600	29600	29500	4226
404	20240705	143500	130975888100	29550	29650	29650	29550	3390
405	20240705	143400	130875654800	29650	29600	29700	29600	6413
406	20240705	143300	130685681550	29600	29700	29700	29600	5426
407	20240705	143200	130524958100	29650	29650	29700	29650	3072
408	20240705	143100	130433796000	29700	29700	29700	29650	3408
409	20240705	143000	130332693500	29700	29700	29750	29650	8587
410	20240705	142900	130077546250	29750	29750	29800	29700	10620
411	20240705	142800	129761624200	29700	29700	29750	29650	5651
412	20240705	142700	129593668800	29700	29600	29750	29550	18664
413	20240705	142600	129039780000	29600	29500	29650	29500	8231
414	20240705	142500	128796478100	29500	29500	29500	29450	2573
415	20240705	142400	128720660000	29450	29550	29550	29400	6548
416	20240705	142300	128527619400	29500	29450	29600	29450	6112
417	20240705	142200	128347149350	29500	29450	29500	29400	5412
418	20240705	142100	128187803000	29450	29450	29450	29350	3321
419	20240705	142000	128090163350	29400	29400	29450	29350	2203
420	20240705	141900	128025345050	29400	29400	29450	29350	2347
421	20240705	141800	127956351450	29400	29450	29450	29350	4102
422	20240705	141700	127835746950	29450	29450	29450	29350	3449
423	20240705	141600	127734372750	29400	29300	29450	29300	5940
424	20240705	141500	127559899600	29300	29300	29350	29250	7687
425	20240705	141400	127334740150	29300	29350	29350	29300	4336
426	20240705	141300	127207678750	29350	29300	29350	29300	2563
427	20240705	141200	127132543550	29300	29300	29350	29250	4381
428	20240705	141100	127004165300	29300	29300	29350	29250	14569
429	20240705	141000	126577357600	29300	29300	29400	29250	8033
430	20240705	140900	126341913400	29350	29400	29450	29300	18612
431	20240705	140800	125795761450	29400	29450	29450	29400	6724
432	20240705	140700	125597911400	29400	29500	29500	29400	4938
433	20240705	140600	125452527450	29450	29600	29600	29450	10321
434	20240705	140500	125147875500	29550	29550	29600	29550	3453
435	20240705	140400	125045794400	29550	29500	29550	29500	5101
436	20240705	140300	124895235200	29500	29600	29650	29500	9070
437	20240705	140200	124626988850	29600	29400	29600	29400	11873
438	20240705	140100	124276893400	29400	29350	29450	29300	6786
439	20240705	140000	124077505950	29350	29350	29400	29300	14307
440	20240705	135900	123657484150	29400	29400	29450	29350	9993
441	20240705	135800	123363838050	29400	29450	29500	29400	6316
442	20240705	135700	123177848500	29450	29500	29550	29450	5469
443	20240705	135600	123016508500	29500	29500	29600	29500	5197
444	20240705	135500	122863088800	29500	29500	29600	29500	4965
445	20240705	135400	122716443450	29500	29550	29600	29500	3850
446	20240705	135300	122602717500	29600	29450	29600	29450	4342
447	20240705	135200	122474514200	29500	29450	29550	29350	18894
448	20240705	135100	121918746050	29400	29500	29550	29400	17470
449	20240705	135000	121403771600	29550	29600	29650	29500	7300
450	20240705	134900	121188001200	29600	29650	29650	29600	3152
451	20240705	134800	121094675750	29600	29600	29650	29600	3930
452	20240705	134700	120978283800	29650	29600	29700	29600	7774
453	20240705	134600	120747923400	29600	29550	29650	29400	21683
454	20240705	134500	120107867200	29600	29600	29600	29500	10179
455	20240705	134400	119807053600	29600	29700	29750	29550	13686
456	20240705	134300	119401464600	29650	29650	29700	29650	5559
457	20240705	134200	119236515100	29650	29850	29850	29650	12888
458	20240705	134100	118853196150	29850	29850	29900	29800	9328
459	20240705	134000	118574835150	29750	29750	29850	29750	5297
460	20240705	133900	118417036800	29800	29800	29850	29750	3737
461	20240705	133800	118305640600	29850	29800	29850	29800	4519
462	20240705	133700	118170868300	29800	29800	29850	29750	6869
463	20240705	133600	117966158550	29750	29700	29850	29700	8445
464	20240705	133500	117714802600	29750	29550	29750	29500	13156
465	20240705	133400	117324744750	29550	29700	29700	29500	32807
466	20240705	133300	116354134900	29700	29750	29800	29700	3055
467	20240705	133200	116263290150	29750	29800	29800	29700	6982
468	20240705	133100	116055406100	29800	29700	29800	29650	6990
469	20240705	133000	115847576500	29700	29700	29700	29600	6265
470	20240705	132900	115661730100	29650	29700	29700	29600	24038
471	20240705	132800	114949456100	29700	29750	29800	29700	7506
472	20240705	132700	114726107400	29750	29900	29900	29750	4851
473	20240705	132600	114581479150	29900	29750	29900	29700	10844
474	20240705	132500	114258255750	29750	29750	29800	29700	10246
475	20240705	132400	113953409950	29800	29800	29850	29650	32373
476	20240705	132300	112990857550	29800	29900	29950	29750	20560
477	20240705	132200	112377885200	29850	30000	30000	29850	15676
478	20240705	132100	111909090450	30000	30050	30050	30000	3939
479	20240705	132000	111790883400	30050	30000	30050	29950	4734
480	20240705	131900	111648930300	30000	30000	30050	29950	7586
481	20240705	131800	111421294700	30000	30050	30050	30000	2775
482	20240705	131700	111338022100	30050	30000	30050	29950	9898
483	20240705	131600	111041117400	30000	30000	30050	29950	14491
484	20240705	131500	110606569100	30000	30100	30150	30000	9705
485	20240705	131400	110315019200	30100	30150	30150	30050	4298
486	20240705	131300	110185691650	30100	30200	30250	30100	7652
487	20240705	131200	109955001950	30200	30000	30250	30000	7614
488	20240705	131100	109725547850	30050	30050	30100	29950	7969
489	20240705	131000	109486380900	30000	30050	30050	29950	15349
490	20240705	130900	109025842450	30000	30150	30200	30000	18823
491	20240705	130800	108459767800	30200	30200	30250	30150	9599
492	20240705	130700	108170086600	30200	30250	30300	30200	5414
493	20240705	130600	108006414100	30300	30300	30350	30250	9113
494	20240705	130500	107730550900	30350	30300	30400	30250	5862
495	20240705	130400	107552704900	30400	30500	30500	30300	10917
496	20240705	130300	107221008050	30500	30350	30500	30350	2229
497	20240705	130200	107153217300	30350	30350	30450	30300	4647
498	20240705	130100	107012250100	30350	30500	30500	30250	35923
499	20240705	130000	105923346100	30450	30400	30500	30350	6059
500	20240705	125900	105739079050	30450	30500	30500	30300	18951
501	20240705	125800	105163693850	30500	30500	30600	30400	13227
502	20240705	125700	104760931400	30550	30550	30600	30500	2020
503	20240705	125600	104699181650	30600	30600	30600	30500	3556
504	20240705	125500	104590603050	30600	30650	30700	30500	10262
505	20240705	125400	104277076950	30650	30700	30700	30550	7734
506	20240705	125300	104040237100	30700	30700	30700	30650	6285
507	20240705	125200	103847384950	30700	30700	30700	30650	3445
508	20240705	125100	103741709800	30650	30700	30700	30650	4876
509	20240705	125000	103592181400	30700	30600	30700	30600	4924
510	20240705	124900	103441268750	30650	30550	30650	30550	5527
511	20240705	124800	103272047250	30600	30600	30650	30550	4319
512	20240705	124700	103139872550	30650	30450	30650	30400	5942
513	20240705	124600	102958483000	30450	30450	30500	30400	3584
514	20240705	124500	102849343950	30450	30450	30500	30400	3242
515	20240705	124400	102750663200	30450	30400	30500	30400	5803
516	20240705	124300	102574002100	30450	30450	30500	30400	3087
517	20240705	124200	102479940750	30500	30500	30500	30450	2936
518	20240705	124100	102390432150	30500	30500	30500	30400	3164
519	20240705	124000	102294056150	30450	30400	30500	30350	8663
520	20240705	123900	102030661950	30400	30400	30400	30300	3949
521	20240705	123800	101910804900	30400	30350	30450	30300	12914
522	20240705	123700	101518524200	30300	30500	30500	30300	6469
523	20240705	123600	101321908500	30450	30350	30550	30300	11601
524	20240705	123500	100968524550	30350	30450	30450	30300	12285
525	20240705	123400	100595602350	30450	30450	30500	30400	4863
526	20240705	123300	100447528600	30500	30550	30550	30450	5320
527	20240705	123200	100285299650	30550	30550	30550	30400	17922
528	20240705	123100	99739155950	30550	30650	30650	30500	9601
529	20240705	123000	99445756700	30650	30700	30750	30600	6692
530	20240705	122900	99240656050	30750	30750	30750	30700	3130
531	20240705	122800	99144469200	30750	30700	30750	30650	2391
532	20240705	122700	99071004450	30700	30700	30750	30650	2824
533	20240705	122600	98984333100	30700	30750	30750	30650	3800
534	20240705	122500	98867641500	30750	30700	30750	30650	2465
535	20240705	122400	98791987900	30650	30750	30750	30650	3225
536	20240705	122300	98693079950	30750	30700	30750	30650	2698
537	20240705	122200	98610268350	30700	30700	30700	30600	6375
538	20240705	122100	98414883500	30700	30800	30800	30650	7111
539	20240705	122000	98196221200	30750	30750	30800	30700	2332
540	20240705	121900	98124532050	30750	30750	30750	30650	3376
541	20240705	121800	98020914850	30750	30750	30750	30650	3630
542	20240705	121700	97909449150	30750	30800	30800	30700	5921
543	20240705	121600	97727344500	30800	30600	30800	30600	6227
544	20240705	121500	97536102250	30600	30550	30650	30500	6640
545	20240705	121400	97333068400	30600	30600	30600	30500	10478
546	20240705	121300	97012942850	30600	30650	30650	30550	4460
547	20240705	121200	96876359950	30650	30650	30650	30600	3048
548	20240705	121100	96783015750	30600	30650	30650	30550	3931
549	20240705	121000	96662670300	30600	30650	30650	30600	2282
550	20240705	120900	96592763200	30650	30600	30650	30550	6391
551	20240705	120800	96397246300	30550	30600	30600	30500	7982
552	20240705	120700	96153463300	30600	30650	30650	30500	12648
553	20240705	120600	95766826400	30600	30700	30700	30600	8487
554	20240705	120500	95506884650	30700	30750	30800	30650	10434
555	20240705	120400	95186109500	30750	30850	30950	30750	11115
556	20240705	120300	94843148850	30850	30850	30950	30850	12181
557	20240705	120200	94466872450	30900	30850	30900	30850	3352
558	20240705	120100	94363346300	30900	30900	30900	30800	3119
559	20240705	120000	94267109800	30850	30900	30900	30850	6549
560	20240705	115900	94064837000	30900	30850	30900	30800	5168
561	20240705	115800	93905272400	30850	30750	30850	30700	3899
562	20240705	115700	93785321650	30700	30700	30750	30650	6260
563	20240705	115600	93593110200	30750	30700	30750	30700	5046
564	20240705	115500	93438103300	30700	30650	30800	30600	18586
565	20240705	115400	92868002500	30600	30800	30800	30600	24856
566	20240705	115300	92105294800	30750	30800	30850	30750	6904
567	20240705	115200	91892742400	30800	30850	30900	30700	14959
568	20240705	115100	91432126600	30900	30950	31000	30900	9120
569	20240705	115000	91149876400	30950	30950	31000	30950	12280
570	20240705	114900	90769268100	31000	30950	31000	30900	8279
571	20240705	114800	90513077950	30950	30900	30950	30900	4421
572	20240705	114700	90376276000	30950	30950	30950	30900	5868
573	20240705	114600	90194695250	30950	30950	30950	30900	5243
574	20240705	114500	90032473900	30900	30850	30900	30800	6917
575	20240705	114400	89818992700	30800	30950	30950	30800	16967
576	20240705	114300	89295563850	30950	30900	30950	30900	9181
577	20240705	114200	89011446600	30900	30850	30950	30850	11899
578	20240705	114100	88643705250	30900	30850	30900	30800	12925
579	20240705	114000	88244436950	30850	30700	30900	30650	19369
580	20240705	113900	87648118700	30650	30800	30800	30650	12019
581	20240705	113800	87278635800	30750	30850	30850	30750	9131
582	20240705	113700	86997200900	30850	30800	30850	30750	7791
583	20240705	113600	86757254650	30800	30850	30900	30750	17238
584	20240705	113500	86225710050	30850	30850	30900	30850	10173
585	20240705	113400	85911587500	30900	30800	30900	30750	10143
586	20240705	113300	85598915550	30800	30850	30900	30700	17771
587	20240705	113200	85051596900	30850	30850	30900	30750	36554
588	20240705	113100	83924848550	30850	30600	30850	30600	74285
589	20240705	113000	81642352750	30600	30550	30600	30500	6130
590	20240705	112900	81454969400	30550	30550	30550	30500	8773
591	20240705	112800	81187122150	30550	30600	30600	30500	6050
592	20240705	112700	81002123200	30600	30550	30600	30500	4174
593	20240705	112600	80874511750	30550	30500	30600	30450	13693
594	20240705	112500	80456387250	30500	30400	30500	30400	6586
595	20240705	112400	80255886200	30450	30450	30500	30400	9329
596	20240705	112300	79972034300	30400	30500	30500	30400	6136
597	20240705	112200	79785191500	30450	30550	30550	30450	4502
598	20240705	112100	79647875050	30550	30500	30550	30450	4047
599	20240705	112000	79524424200	30450	30500	30550	30450	5209
600	20240705	111900	79365575250	30500	30400	30550	30300	15971
601	20240705	111800	78879682800	30450	30500	30500	30400	11126
602	20240705	111700	78541097900	30500	30550	30600	30450	8449
603	20240705	111600	78283173350	30550	30500	30550	30450	8782
604	20240705	111500	78015375750	30500	30450	30500	30450	3464
605	20240705	111400	77909787050	30500	30500	30500	30400	3884
606	20240705	111300	77791560700	30500	30500	30550	30450	5700
607	20240705	111200	77617885900	30500	30500	30550	30450	10135
608	20240705	111100	77308782750	30500	30500	30550	30450	11013
609	20240705	111000	76973018450	30500	30650	30650	30450	19657
610	20240705	110900	76372451600	30600	30500	30650	30400	49746
611	20240705	110800	74853628850	30450	30500	30500	30450	9388
612	20240705	110700	74567578300	30500	30500	30500	30450	11352
613	20240705	110600	74221381300	30450	30450	30500	30400	14131
614	20240705	110500	73791158500	30450	30350	30450	30350	7914
615	20240705	110400	73550576950	30400	30250	30400	30200	11838
616	20240705	110300	73191960250	30250	30250	30250	30200	3598
617	20240705	110200	73083240400	30250	30250	30250	30200	3112
618	20240705	110100	72989167650	30200	30300	30300	30200	2720
619	20240705	110000	72906904700	30300	30200	30300	30200	4067
620	20240705	105900	72783872600	30200	30250	30300	30200	6844
621	20240705	105800	72576890300	30200	30350	30400	30200	12938
622	20240705	105700	72184815600	30350	30400	30450	30350	9002
623	20240705	105600	71911079150	30400	30450	30500	30350	25422
624	20240705	105500	71137220750	30450	30450	30500	30400	20142
625	20240705	105400	70523686200	30450	30350	30450	30350	31586
626	20240705	105300	69563195800	30350	30300	30350	30250	12135
627	20240705	105200	69195166100	30300	30300	30300	30250	6293
628	20240705	105100	69004663600	30300	30250	30300	30200	6633
629	20240705	105000	68803783100	30200	30200	30300	30200	7499
630	20240705	104900	68576929400	30250	30300	30300	30200	12526
631	20240705	104800	68198032800	30300	30150	30300	30150	26103
632	20240705	104700	67409081900	30150	30100	30200	30100	7543
633	20240705	104600	67181667650	30100	30050	30150	30050	5007
634	20240705	104500	67030896300	30050	30100	30150	30050	6175
635	20240705	104400	66844992750	30100	30050	30100	30000	4489
636	20240705	104300	66710102150	30050	30050	30100	30000	3692
637	20240705	104200	66599144250	30050	29900	30050	29900	4665
638	20240705	104100	66459227150	29900	29950	29950	29900	2345
639	20240705	104000	66389043500	29900	29900	29950	29900	4372
640	20240705	103900	66258213800	29900	30000	30000	29900	6959
641	20240705	103800	66050030050	30000	30050	30100	29900	9294
642	20240705	103700	65771124650	30050	30150	30250	30000	13748
643	20240705	103600	65356832400	30150	30000	30150	30000	9353
644	20240705	103500	65075768400	30000	29900	30000	29900	5002
645	20240705	103400	64925928950	29950	29900	29950	29850	6739
646	20240705	103300	64724353100	29900	29850	29900	29850	4114
647	20240705	103200	64601504500	29900	29950	29950	29850	7095
648	20240705	103100	64389507300	29900	29950	29950	29900	5385
649	20240705	103000	64228365200	29950	29900	30000	29850	8158
650	20240705	102900	63984253450	29900	29950	29950	29800	9501
651	20240705	102800	63700450200	29950	30200	30200	29900	21982
652	20240705	102700	63039810150	30200	30150	30200	30100	11015
653	20240705	102600	62707524350	30150	30400	30400	30100	27697
654	20240705	102500	61870134300	30400	30200	30400	30100	75511
655	20240705	102400	59583424800	30150	30050	30200	30050	30476
656	20240705	102300	58665006250	30050	29950	30100	29900	31211
657	20240705	102200	57728517650	29950	29900	29950	29800	6558
658	20240705	102100	57532704200	29900	29950	29950	29850	4536
659	20240705	102000	57397140600	29950	30000	30000	29850	10321
660	20240705	101900	57087980350	30000	29850	30000	29850	21863
661	20240705	101800	56433469850	29900	29850	29900	29800	6516
662	20240705	101700	56238907450	29850	29900	29900	29800	7673
663	20240705	101600	56009891800	29900	29850	29900	29850	9982
664	20240705	101500	55711465800	29850	29850	29900	29850	2074
665	20240705	101400	55649506500	29850	29900	29900	29750	5718
666	20240705	101300	55478857700	29900	29800	29900	29750	7246
667	20240705	101200	55262933900	29800	29850	29900	29750	5887
668	20240705	101100	55087385900	29850	29800	29900	29800	4498
669	20240705	101000	54953124250	29850	29800	29850	29750	8504
670	20240705	100900	54699526600	29750	29700	29800	29600	19430
671	20240705	100800	54122194550	29700	29650	29750	29600	5027
672	20240705	100700	53972930600	29650	29400	29700	29350	16944
673	20240705	100600	53472424300	29350	29450	29450	29350	9020
674	20240705	100500	53207214850	29400	29550	29600	29300	46694
675	20240705	100400	51832622200	29550	29650	29650	29450	34843
676	20240705	100300	50803832400	29650	29700	29750	29500	30078
677	20240705	100200	49912888950	29750	29800	29850	29750	6353
678	20240705	100100	49723764100	29800	29750	29850	29750	8254
679	20240705	100000	49477695100	29750	29900	29950	29700	16063
680	20240705	095900	48998894150	29900	29850	29950	29850	8559
681	20240705	095800	48742997050	29850	29850	29850	29750	12535
682	20240705	095700	48369180700	29800	29850	29900	29800	10928
683	20240705	095600	48043120400	29900	29750	29900	29750	6457
684	20240705	095500	47850484600	29800	29700	29900	29700	25046
685	20240705	095400	47105167850	29700	29900	29950	29700	25031
686	20240705	095300	46359739000	29900	30000	30000	29800	21423
687	20240705	095200	45719061350	30000	30150	30200	29950	20024
688	20240705	095100	45116994300	30200	30050	30200	30050	33124
689	20240705	095000	44119218150	30050	30000	30100	29950	13654
690	20240705	094900	43709134300	30000	30000	30000	29900	10128
691	20240705	094800	43405841400	30000	29950	30000	29900	8965
692	20240705	094700	43137279550	29950	29950	30000	29900	7961
693	20240705	094600	42898948150	29950	29950	29950	29850	7553
694	20240705	094500	42672899200	29950	30050	30100	29900	21276
695	20240705	094400	42034418700	30050	29900	30050	29850	10085
696	20240705	094300	41732354000	29850	29950	30000	29850	16634
697	20240705	094200	41234751350	30000	29950	30150	29900	61055
698	20240705	094100	39400495350	29950	29850	30000	29750	32176
699	20240705	094000	38437666600	29800	29750	29800	29700	10508
700	20240705	093900	38124938750	29750	29800	29800	29700	8407
701	20240705	093800	37874872900	29800	29800	29800	29700	9477
702	20240705	093700	37592906350	29700	29650	29850	29650	7632
703	20240705	093600	37365865300	29650	29700	29800	29500	33434
704	20240705	093500	36374506850	29750	29800	29950	29700	25002
705	20240705	093400	35629784800	29850	29950	30000	29800	33399
706	20240705	093300	34630023850	29950	29750	30000	29750	28873
707	20240705	093200	33768663150	29800	30000	30050	29800	44597
708	20240705	093100	32434296000	29950	29900	30000	29850	31075
709	20240705	093000	31504024900	29900	30000	30100	29900	48283
710	20240705	092900	30056410050	30000	29750	30100	29700	108917
711	20240705	092800	26792047900	29700	29650	29750	29600	10805
712	20240705	092700	26471196200	29650	29500	29700	29500	10358
713	20240705	092600	26164091900	29550	29500	29650	29500	16686
714	20240705	092500	25670544650	29550	29700	29700	29500	17296
715	20240705	092400	25158741400	29650	29600	29750	29400	41431
716	20240705	092300	23933149400	29600	29550	29850	29550	74059
717	20240705	092200	21733093100	29600	29500	29600	29400	14213
718	20240705	092100	21313966800	29500	29450	29500	29350	7528
719	20240705	092000	21092529750	29450	29400	29500	29300	19864
720	20240705	091900	20508461350	29400	29350	29550	29300	27434
721	20240705	091800	19699924900	29400	29350	29400	29250	21691
722	20240705	091700	19064213450	29350	29150	29400	29150	18374
723	20240705	091600	18526521450	29150	29050	29150	28900	28997
724	20240705	091500	17685818950	29000	29150	29150	29000	11841
725	20240705	091400	17341492850	29150	29250	29300	29100	7971
726	20240705	091300	17109137050	29300	29150	29350	29100	14380
727	20240705	091200	16688303950	29100	29000	29200	28900	21288
728	20240705	091100	16071052150	29000	28950	29200	28850	57315
729	20240705	091000	14410724200	28950	29200	29200	28950	52480
730	20240705	090900	12885108150	29200	29400	29450	29100	22377
731	20240705	090800	12231127600	29400	29350	29500	29250	18256
732	20240705	090700	11695209750	29350	29200	29400	29100	21692
733	20240705	090600	11061649550	29200	29550	29550	29150	36950
734	20240705	090500	9979240050	29550	29050	29550	29050	42091
735	20240705	090400	8746821200	29050	29100	29200	29050	37216
736	20240705	090300	7663503950	29100	29450	29500	29100	31864
737	20240705	090200	6730123500	29450	29400	29500	29150	65164
738	20240705	090100	4818841850	29400	29550	29650	29400	69167
739	20240705	090000	2774725100	29550	29400	29550	29300	94328