KissMeData/393890/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211800	2653296050	27050	27050	27050	27050	1826
3	20240719	211700	2653296050	27050	27050	27050	27050	0
4	20240719	211600	2653296050	27050	27050	27050	27050	0
5	20240719	211500	2653296050	27050	27050	27050	27050	0
6	20240719	211400	2653296050	27050	27050	27050	27050	0
7	20240719	211300	2653296050	27050	27050	27050	27050	0
8	20240719	211200	2653296050	27050	27050	27050	27050	0
9	20240719	211100	2653296050	27050	27050	27050	27050	0
10	20240719	211000	2653296050	27050	27050	27050	27050	0
11	20240719	210900	2653296050	27050	27050	27050	27050	0
12	20240719	210800	2653296050	27050	27050	27050	27050	0
13	20240719	210700	2653296050	27050	27050	27050	27050	0
14	20240719	210600	2653296050	27050	27050	27050	27050	0
15	20240719	210500	2653296050	27050	27050	27050	27050	0
16	20240719	210400	2653296050	27050	27050	27050	27050	0
17	20240719	210300	2653296050	27050	27050	27050	27050	0
18	20240719	210200	2653296050	27050	27050	27050	27050	0
19	20240719	210100	2653296050	27050	27050	27050	27050	0
20	20240719	210000	2653296050	27050	27050	27050	27050	0
21	20240719	205900	2653296050	27050	27050	27050	27050	0
22	20240719	205800	2653296050	27050	27050	27050	27050	0
23	20240719	205700	2653296050	27050	27050	27050	27050	0
24	20240719	205600	2653296050	27050	27050	27050	27050	0
25	20240719	205500	2653296050	27050	27050	27050	27050	0
26	20240719	205400	2653296050	27050	27050	27050	27050	0
27	20240719	205300	2653296050	27050	27050	27050	27050	0
28	20240719	205200	2653296050	27050	27050	27050	27050	0
29	20240719	205100	2653296050	27050	27050	27050	27050	0
30	20240719	205000	2653296050	27050	27050	27050	27050	0
31	20240719	204900	2653296050	27050	27050	27050	27050	0
32	20240719	204800	2653296050	27050	27050	27050	27050	1826
33	20240719	204700	2653296050	27050	27050	27050	27050	0
34	20240719	204600	2653296050	27050	27050	27050	27050	0
35	20240719	204500	2653296050	27050	27050	27050	27050	0
36	20240719	204400	2653296050	27050	27050	27050	27050	0
37	20240719	204300	2653296050	27050	27050	27050	27050	0
38	20240719	204200	2653296050	27050	27050	27050	27050	0
39	20240719	204100	2653296050	27050	27050	27050	27050	0
40	20240719	204000	2653296050	27050	27050	27050	27050	0
41	20240719	203900	2653296050	27050	27050	27050	27050	0
42	20240719	203800	2653296050	27050	27050	27050	27050	0
43	20240719	203700	2653296050	27050	27050	27050	27050	0
44	20240719	203600	2653296050	27050	27050	27050	27050	0
45	20240719	203500	2653296050	27050	27050	27050	27050	0
46	20240719	203400	2653296050	27050	27050	27050	27050	0
47	20240719	203300	2653296050	27050	27050	27050	27050	0
48	20240719	203200	2653296050	27050	27050	27050	27050	0
49	20240719	203100	2653296050	27050	27050	27050	27050	0
50	20240719	203000	2653296050	27050	27050	27050	27050	0
51	20240719	202900	2653296050	27050	27050	27050	27050	0
52	20240719	202800	2653296050	27050	27050	27050	27050	0
53	20240719	202700	2653296050	27050	27050	27050	27050	0
54	20240719	202600	2653296050	27050	27050	27050	27050	0
55	20240719	202500	2653296050	27050	27050	27050	27050	0
56	20240719	202400	2653296050	27050	27050	27050	27050	0
57	20240719	202300	2653296050	27050	27050	27050	27050	0
58	20240719	202200	2653296050	27050	27050	27050	27050	0
59	20240719	202100	2653296050	27050	27050	27050	27050	0
60	20240719	202000	2653296050	27050	27050	27050	27050	0
61	20240719	201900	2653296050	27050	27050	27050	27050	0
62	20240719	201800	2653296050	27050	27050	27050	27050	1826
63	20240719	201700	2653296050	27050	27050	27050	27050	0
64	20240719	201600	2653296050	27050	27050	27050	27050	0
65	20240719	201500	2653296050	27050	27050	27050	27050	0
66	20240719	201400	2653296050	27050	27050	27050	27050	0
67	20240719	201300	2653296050	27050	27050	27050	27050	0
68	20240719	201200	2653296050	27050	27050	27050	27050	0
69	20240719	201100	2653296050	27050	27050	27050	27050	0
70	20240719	201000	2653296050	27050	27050	27050	27050	0
71	20240719	200900	2653296050	27050	27050	27050	27050	0
72	20240719	200800	2653296050	27050	27050	27050	27050	0
73	20240719	200700	2653296050	27050	27050	27050	27050	0
74	20240719	200600	2653296050	27050	27050	27050	27050	0
75	20240719	200500	2653296050	27050	27050	27050	27050	0
76	20240719	200400	2653296050	27050	27050	27050	27050	0
77	20240719	200300	2653296050	27050	27050	27050	27050	0
78	20240719	200200	2653296050	27050	27050	27050	27050	0
79	20240719	200100	2653296050	27050	27050	27050	27050	0
80	20240719	200000	2653296050	27050	27050	27050	27050	0
81	20240719	195900	2653296050	27050	27050	27050	27050	0
82	20240719	195800	2653296050	27050	27050	27050	27050	0
83	20240719	195700	2653296050	27050	27050	27050	27050	0
84	20240719	195600	2653296050	27050	27050	27050	27050	0
85	20240719	195500	2653296050	27050	27050	27050	27050	0
86	20240719	195400	2653296050	27050	27050	27050	27050	0
87	20240719	195300	2653296050	27050	27050	27050	27050	0
88	20240719	195200	2653296050	27050	27050	27050	27050	0
89	20240719	195100	2653296050	27050	27050	27050	27050	0
90	20240719	195000	2653296050	27050	27050	27050	27050	0
91	20240719	194900	2653296050	27050	27050	27050	27050	0
92	20240719	194800	2653296050	27050	27050	27050	27050	1826
93	20240719	194700	2653296050	27050	27050	27050	27050	0
94	20240719	194600	2653296050	27050	27050	27050	27050	0
95	20240719	194500	2653296050	27050	27050	27050	27050	0
96	20240719	194400	2653296050	27050	27050	27050	27050	0
97	20240719	194300	2653296050	27050	27050	27050	27050	0
98	20240719	194200	2653296050	27050	27050	27050	27050	0
99	20240719	194100	2653296050	27050	27050	27050	27050	0
100	20240719	194000	2653296050	27050	27050	27050	27050	0
101	20240719	193900	2653296050	27050	27050	27050	27050	0
102	20240719	193800	2653296050	27050	27050	27050	27050	0
103	20240719	193700	2653296050	27050	27050	27050	27050	0
104	20240719	193600	2653296050	27050	27050	27050	27050	0
105	20240719	193500	2653296050	27050	27050	27050	27050	0
106	20240719	193400	2653296050	27050	27050	27050	27050	0
107	20240719	193300	2653296050	27050	27050	27050	27050	0
108	20240719	193200	2653296050	27050	27050	27050	27050	0
109	20240719	193100	2653296050	27050	27050	27050	27050	0
110	20240719	193000	2653296050	27050	27050	27050	27050	0
111	20240719	192900	2653296050	27050	27050	27050	27050	0
112	20240719	192800	2653296050	27050	27050	27050	27050	0
113	20240719	192700	2653296050	27050	27050	27050	27050	0
114	20240719	192600	2653296050	27050	27050	27050	27050	0
115	20240719	192500	2653296050	27050	27050	27050	27050	0
116	20240719	192400	2653296050	27050	27050	27050	27050	0
117	20240719	192300	2653296050	27050	27050	27050	27050	0
118	20240719	192200	2653296050	27050	27050	27050	27050	0
119	20240719	192100	2653296050	27050	27050	27050	27050	0
120	20240719	192000	2653296050	27050	27050	27050	27050	0
121	20240719	191900	2653296050	27050	27050	27050	27050	0
122	20240719	191800	2653296050	27050	27050	27050	27050	1826
123	20240719	191700	2653296050	27050	27050	27050	27050	0
124	20240719	191600	2653296050	27050	27050	27050	27050	0
125	20240719	191500	2653296050	27050	27050	27050	27050	0
126	20240719	191400	2653296050	27050	27050	27050	27050	0
127	20240719	191300	2653296050	27050	27050	27050	27050	0
128	20240719	191200	2653296050	27050	27050	27050	27050	0
129	20240719	191100	2653296050	27050	27050	27050	27050	0
130	20240719	191000	2653296050	27050	27050	27050	27050	0
131	20240719	190900	2653296050	27050	27050	27050	27050	0
132	20240719	190800	2653296050	27050	27050	27050	27050	0
133	20240719	190700	2653296050	27050	27050	27050	27050	0
134	20240719	190600	2653296050	27050	27050	27050	27050	0
135	20240719	190500	2653296050	27050	27050	27050	27050	0
136	20240719	190400	2653296050	27050	27050	27050	27050	0
137	20240719	190300	2653296050	27050	27050	27050	27050	0
138	20240719	190200	2653296050	27050	27050	27050	27050	0
139	20240719	190100	2653296050	27050	27050	27050	27050	0
140	20240719	190000	2653296050	27050	27050	27050	27050	0
141	20240719	185900	2653296050	27050	27050	27050	27050	0
142	20240719	185800	2653296050	27050	27050	27050	27050	0
143	20240719	185700	2653296050	27050	27050	27050	27050	0
144	20240719	185600	2653296050	27050	27050	27050	27050	0
145	20240719	185500	2653296050	27050	27050	27050	27050	0
146	20240719	185400	2653296050	27050	27050	27050	27050	0
147	20240719	185300	2653296050	27050	27050	27050	27050	0
148	20240719	185200	2653296050	27050	27050	27050	27050	0
149	20240719	185100	2653296050	27050	27050	27050	27050	0
150	20240719	185000	2653296050	27050	27050	27050	27050	0
151	20240719	184900	2653296050	27050	27050	27050	27050	0
152	20240719	184800	2653296050	27050	27050	27050	27050	1826
153	20240719	184700	2653296050	27050	27050	27050	27050	0
154	20240719	184600	2653296050	27050	27050	27050	27050	0
155	20240719	184500	2653296050	27050	27050	27050	27050	0
156	20240719	184400	2653296050	27050	27050	27050	27050	0
157	20240719	184300	2653296050	27050	27050	27050	27050	0
158	20240719	184200	2653296050	27050	27050	27050	27050	0
159	20240719	184100	2653296050	27050	27050	27050	27050	0
160	20240719	184000	2653296050	27050	27050	27050	27050	0
161	20240719	183900	2653296050	27050	27050	27050	27050	0
162	20240719	183800	2653296050	27050	27050	27050	27050	0
163	20240719	183700	2653296050	27050	27050	27050	27050	0
164	20240719	183600	2653296050	27050	27050	27050	27050	0
165	20240719	183500	2653296050	27050	27050	27050	27050	0
166	20240719	183400	2653296050	27050	27050	27050	27050	0
167	20240719	183300	2653296050	27050	27050	27050	27050	0
168	20240719	183200	2653296050	27050	27050	27050	27050	0
169	20240719	183100	2653296050	27050	27050	27050	27050	0
170	20240719	183000	2653296050	27050	27050	27050	27050	0
171	20240719	182900	2653296050	27050	27050	27050	27050	0
172	20240719	182800	2653296050	27050	27050	27050	27050	0
173	20240719	182700	2653296050	27050	27050	27050	27050	0
174	20240719	182600	2653296050	27050	27050	27050	27050	0
175	20240719	182500	2653296050	27050	27050	27050	27050	0
176	20240719	182400	2653296050	27050	27050	27050	27050	0
177	20240719	182300	2653296050	27050	27050	27050	27050	0
178	20240719	182200	2653296050	27050	27050	27050	27050	0
179	20240719	182100	2653296050	27050	27050	27050	27050	0
180	20240719	182000	2653296050	27050	27050	27050	27050	0
181	20240719	181900	2653296050	27050	27050	27050	27050	0
182	20240719	181800	2653296050	27050	27050	27050	27050	1826
183	20240719	181700	2653296050	27050	27050	27050	27050	0
184	20240719	181600	2653296050	27050	27050	27050	27050	0
185	20240719	181500	2653296050	27050	27050	27050	27050	0
186	20240719	181400	2653296050	27050	27050	27050	27050	0
187	20240719	181300	2653296050	27050	27050	27050	27050	0
188	20240719	181200	2653296050	27050	27050	27050	27050	0
189	20240719	181100	2653296050	27050	27050	27050	27050	0
190	20240719	181000	2653296050	27050	27050	27050	27050	0
191	20240719	180900	2653296050	27050	27050	27050	27050	0
192	20240719	180800	2653296050	27050	27050	27050	27050	0
193	20240719	180700	2653296050	27050	27050	27050	27050	0
194	20240719	180600	2653296050	27050	27050	27050	27050	0
195	20240719	180500	2653296050	27050	27050	27050	27050	0
196	20240719	180400	2653296050	27050	27050	27050	27050	0
197	20240719	180300	2653296050	27050	27050	27050	27050	0
198	20240719	180200	2653296050	27050	27050	27050	27050	0
199	20240719	180100	2653296050	27050	27050	27050	27050	0
200	20240719	180000	2653296050	27050	27050	27050	27050	0
201	20240719	175900	2653296050	27050	27050	27050	27050	0
202	20240719	175800	2653296050	27050	27050	27050	27050	0
203	20240719	175700	2653296050	27050	27050	27050	27050	0
204	20240719	175600	2653296050	27050	27050	27050	27050	0
205	20240719	175500	2653296050	27050	27050	27050	27050	0
206	20240719	175400	2653296050	27050	27050	27050	27050	0
207	20240719	175300	2653296050	27050	27050	27050	27050	0
208	20240719	175200	2653296050	27050	27050	27050	27050	0
209	20240719	175100	2653296050	27050	27050	27050	27050	0
210	20240719	175000	2653296050	27050	27050	27050	27050	0
211	20240719	174900	2653296050	27050	27050	27050	27050	0
212	20240719	174800	2653296050	27050	27050	27050	27050	1826
213	20240719	174700	2653296050	27050	27050	27050	27050	0
214	20240719	174600	2653296050	27050	27050	27050	27050	0
215	20240719	174500	2653296050	27050	27050	27050	27050	0
216	20240719	174400	2653296050	27050	27050	27050	27050	0
217	20240719	174300	2653296050	27050	27050	27050	27050	0
218	20240719	174200	2653296050	27050	27050	27050	27050	0
219	20240719	174100	2653296050	27050	27050	27050	27050	0
220	20240719	174000	2653296050	27050	27050	27050	27050	0
221	20240719	173900	2653296050	27050	27050	27050	27050	0
222	20240719	173800	2653296050	27050	27050	27050	27050	0
223	20240719	173700	2653296050	27050	27050	27050	27050	0
224	20240719	173600	2653296050	27050	27050	27050	27050	0
225	20240719	173500	2653296050	27050	27050	27050	27050	0
226	20240719	173400	2653296050	27050	27050	27050	27050	0
227	20240719	173300	2653296050	27050	27050	27050	27050	0
228	20240719	173200	2653296050	27050	27050	27050	27050	0
229	20240719	173100	2653296050	27050	27050	27050	27050	0
230	20240719	173000	2653296050	27050	27050	27050	27050	0
231	20240719	172900	2653296050	27050	27050	27050	27050	0
232	20240719	172800	2653296050	27050	27050	27050	27050	0
233	20240719	172700	2653296050	27050	27050	27050	27050	0
234	20240719	172600	2653296050	27050	27050	27050	27050	0
235	20240719	172500	2653296050	27050	27050	27050	27050	0
236	20240719	172400	2653296050	27050	27050	27050	27050	0
237	20240719	172300	2653296050	27050	27050	27050	27050	0
238	20240719	172200	2653296050	27050	27050	27050	27050	0
239	20240719	172100	2653296050	27050	27050	27050	27050	0
240	20240719	172000	2653296050	27050	27050	27050	27050	0
241	20240719	171900	2653296050	27050	27050	27050	27050	0
242	20240719	171800	2653296050	27050	27050	27050	27050	1826
243	20240719	171700	2653296050	27050	27050	27050	27050	0
244	20240719	171600	2653296050	27050	27050	27050	27050	0
245	20240719	171500	2653296050	27050	27050	27050	27050	0
246	20240719	171400	2653296050	27050	27050	27050	27050	0
247	20240719	171300	2653296050	27050	27050	27050	27050	0
248	20240719	171200	2653296050	27050	27050	27050	27050	0
249	20240719	171100	2653296050	27050	27050	27050	27050	0
250	20240719	171000	2653296050	27050	27050	27050	27050	0
251	20240719	170900	2653296050	27050	27050	27050	27050	0
252	20240719	170800	2653296050	27050	27050	27050	27050	0
253	20240719	170700	2653296050	27050	27050	27050	27050	0
254	20240719	170600	2653296050	27050	27050	27050	27050	0
255	20240719	170500	2653296050	27050	27050	27050	27050	0
256	20240719	170400	2653296050	27050	27050	27050	27050	0
257	20240719	170300	2653296050	27050	27050	27050	27050	0
258	20240719	170200	2653296050	27050	27050	27050	27050	0
259	20240719	170100	2653296050	27050	27050	27050	27050	0
260	20240719	170000	2653296050	27050	27050	27050	27050	0
261	20240719	165900	2653296050	27050	27050	27050	27050	0
262	20240719	165800	2653296050	27050	27050	27050	27050	0
263	20240719	165700	2653296050	27050	27050	27050	27050	0
264	20240719	165600	2653296050	27050	27050	27050	27050	0
265	20240719	165500	2653296050	27050	27050	27050	27050	0
266	20240719	165400	2653296050	27050	27050	27050	27050	0
267	20240719	165300	2653296050	27050	27050	27050	27050	0
268	20240719	165200	2653296050	27050	27050	27050	27050	0
269	20240719	165100	2653296050	27050	27050	27050	27050	0
270	20240719	165000	2653296050	27050	27050	27050	27050	0
271	20240719	164900	2653296050	27050	27050	27050	27050	0
272	20240719	164800	2653296050	27050	27050	27050	27050	1826
273	20240719	164700	2653296050	27050	27050	27050	27050	0
274	20240719	164600	2653296050	27050	27050	27050	27050	0
275	20240719	164500	2653296050	27050	27050	27050	27050	0
276	20240719	164400	2653296050	27050	27050	27050	27050	0
277	20240719	164300	2653296050	27050	27050	27050	27050	0
278	20240719	164200	2653296050	27050	27050	27050	27050	0
279	20240719	164100	2653296050	27050	27050	27050	27050	0
280	20240719	164000	2653296050	27050	27050	27050	27050	0
281	20240719	163900	2653296050	27050	27050	27050	27050	0
282	20240719	163800	2653296050	27050	27050	27050	27050	0
283	20240719	163700	2653296050	27050	27050	27050	27050	0
284	20240719	163600	2653296050	27050	27050	27050	27050	0
285	20240719	163500	2653296050	27050	27050	27050	27050	0
286	20240719	163400	2653296050	27050	27050	27050	27050	0
287	20240719	163300	2653296050	27050	27050	27050	27050	0
288	20240719	163200	2653296050	27050	27050	27050	27050	0
289	20240719	163100	2653296050	27050	27050	27050	27050	0
290	20240719	163000	2653296050	27050	27050	27050	27050	0
291	20240719	162900	2653296050	27050	27050	27050	27050	0
292	20240719	162800	2653296050	27050	27050	27050	27050	0
293	20240719	162700	2653296050	27050	27050	27050	27050	0
294	20240719	162600	2653296050	27050	27050	27050	27050	0
295	20240719	162500	2653296050	27050	27050	27050	27050	0
296	20240719	162400	2653296050	27050	27050	27050	27050	0
297	20240719	162300	2653296050	27050	27050	27050	27050	0
298	20240719	162200	2653296050	27050	27050	27050	27050	0
299	20240719	162100	2653296050	27050	27050	27050	27050	0
300	20240719	162000	2653296050	27050	27050	27050	27050	0
301	20240719	161900	2653296050	27050	27050	27050	27050	0
302	20240719	161800	2653296050	27050	27050	27050	27050	1826
303	20240719	161700	2653296050	27050	27050	27050	27050	0
304	20240719	161600	2653296050	27050	27050	27050	27050	0
305	20240719	161500	2653296050	27050	27050	27050	27050	0
306	20240719	161400	2653296050	27050	27050	27050	27050	0
307	20240719	161300	2653296050	27050	27050	27050	27050	0
308	20240719	161200	2653296050	27050	27050	27050	27050	0
309	20240719	161100	2653296050	27050	27050	27050	27050	0
310	20240719	161000	2653296050	27050	27050	27050	27050	0
311	20240719	160900	2653296050	27050	27050	27050	27050	0
312	20240719	160800	2653296050	27050	27050	27050	27050	0
313	20240719	160700	2653296050	27050	27050	27050	27050	0
314	20240719	160600	2653296050	27050	27050	27050	27050	0
315	20240719	160500	2653296050	27050	27050	27050	27050	0
316	20240719	160400	2653296050	27050	27050	27050	27050	0
317	20240719	160300	2653296050	27050	27050	27050	27050	0
318	20240719	160200	2653296050	27050	27050	27050	27050	0
319	20240719	160100	2653296050	27050	27050	27050	27050	0
320	20240719	160000	2653296050	27050	27050	27050	27050	0
321	20240719	155900	2653296050	27050	27050	27050	27050	0
322	20240719	155800	2653296050	27050	27050	27050	27050	0
323	20240719	155700	2653296050	27050	27050	27050	27050	0
324	20240719	155600	2653296050	27050	27050	27050	27050	0
325	20240719	155500	2653296050	27050	27050	27050	27050	0
326	20240719	155400	2653296050	27050	27050	27050	27050	0
327	20240719	155300	2653296050	27050	27050	27050	27050	0
328	20240719	155200	2653296050	27050	27050	27050	27050	0
329	20240719	155100	2653296050	27050	27050	27050	27050	0
330	20240719	155000	2653296050	27050	27050	27050	27050	0
331	20240719	154900	2653296050	27050	27050	27050	27050	0
332	20240719	154800	2653296050	27050	27050	27050	27050	1826
333	20240719	154700	2653296050	27050	27050	27050	27050	0
334	20240719	154600	2653296050	27050	27050	27050	27050	0
335	20240719	154500	2653296050	27050	27050	27050	27050	0
336	20240719	154400	2653296050	27050	27050	27050	27050	0
337	20240719	154300	2653296050	27050	27050	27050	27050	0
338	20240719	154200	2653296050	27050	27050	27050	27050	0
339	20240719	154100	2653296050	27050	27050	27050	27050	0
340	20240719	154000	2653296050	27050	27050	27050	27050	0
341	20240719	153900	2653296050	27050	27050	27050	27050	0
342	20240719	153800	2653296050	27050	27050	27050	27050	0
343	20240719	153700	2653296050	27050	27050	27050	27050	0
344	20240719	153600	2653296050	27050	27050	27050	27050	0
345	20240719	153500	2653296050	27050	27050	27050	27050	0
346	20240719	153400	2653296050	27050	27050	27050	27050	0
347	20240719	153300	2653296050	27050	27050	27050	27050	0
348	20240719	153200	2653296050	27050	27050	27050	27050	0
349	20240719	153100	2653296050	27050	27050	27050	27050	0
350	20240719	153000	2653296050	27050	27050	27050	27050	1826
351	20240719	152900	2603902750	27050	27050	27050	27050	0
352	20240719	152800	2603902750	27050	27050	27050	27050	0
353	20240719	152700	2603902750	27050	27050	27050	27050	0
354	20240719	152600	2603902750	27050	27050	27050	27050	0
355	20240719	152500	2603902750	27050	27050	27050	27050	0
356	20240719	152400	2603902750	27050	27050	27050	27050	0
357	20240719	152300	2603902750	27050	27050	27050	27050	0
358	20240719	152200	2603902750	27050	27050	27050	27050	0
359	20240719	152100	2603902750	27050	27050	27050	27050	0
360	20240719	152000	2603902750	27050	27050	27050	27050	0
361	20240719	151900	2603902750	27050	27050	27100	27050	234
362	20240719	151800	2597569050	27100	27100	27100	27050	36
363	20240719	151700	2596593550	27100	27100	27100	27050	105
364	20240719	151600	2593749750	27100	27050	27150	27050	113
365	20240719	151500	2590692100	27150	27000	27150	27000	869
366	20240719	151400	2567142450	27100	27000	27100	27000	165
367	20240719	151300	2562676100	27100	26950	27100	26950	206
368	20240719	151200	2557103100	27150	27000	27150	26950	2222
369	20240719	151100	2497000000	27000	26950	27000	26950	77
370	20240719	151000	2494924600	27000	26900	27000	26900	65
371	20240719	150900	2493173500	26900	26900	26950	26900	104
372	20240719	150800	2490374700	26950	26900	26950	26900	83
373	20240719	150700	2488141400	26950	26950	27000	26950	185
374	20240719	150600	2483155400	27000	26950	27000	26950	38
375	20240719	150500	2482131050	27000	27000	27000	27000	288
376	20240719	150400	2474355050	27050	27000	27050	27000	433
377	20240719	150300	2462663600	27000	27000	27050	27000	109
378	20240719	150200	2459718700	27050	27000	27050	27000	216
379	20240719	150100	2453879000	26950	27000	27000	26950	137
380	20240719	150000	2450181700	27000	27000	27000	26950	123
381	20240719	145900	2446864850	27000	27000	27050	26950	86
382	20240719	145800	2444544700	27050	27050	27050	26950	1024
383	20240719	145700	2416918900	27000	27000	27050	27000	266
384	20240719	145600	2409728050	27000	27000	27050	26950	616
385	20240719	145500	2393078050	27000	26950	27000	26950	180
386	20240719	145400	2388220900	27000	26950	27000	26950	476
387	20240719	145300	2375384300	26900	26950	26950	26900	114
388	20240719	145200	2372317400	26950	26950	26950	26900	92
389	20240719	145100	2369842050	26900	26900	26950	26900	93
390	20240719	145000	2367340050	26950	26900	26950	26900	91
391	20240719	144900	2364890050	26950	26900	26950	26900	427
392	20240719	144800	2353384150	26900	26900	26900	26900	160
393	20240719	144700	2349080150	26850	26850	26900	26800	430
394	20240719	144600	2337526750	26850	26850	26900	26850	675
395	20240719	144500	2319402700	26900	26950	26950	26900	531
396	20240719	144400	2305117500	26950	27000	27000	26950	322
397	20240719	144300	2296439300	26950	26950	27000	26950	71
398	20240719	144200	2294525650	27000	26900	27000	26900	589
399	20240719	144100	2278654900	26950	26900	26950	26900	109
400	20240719	144000	2275722250	26900	26950	26950	26900	183
401	20240719	143900	2270797550	26950	27000	27000	26950	476
402	20240719	143800	2257969150	27000	26950	27000	26950	71
403	20240719	143700	2256055050	27050	27000	27050	26950	60
404	20240719	143600	2254436650	26950	27000	27000	26950	456
405	20240719	143500	2242127600	27000	27000	27050	27000	104
406	20240719	143400	2239319250	27050	27000	27050	27000	255
407	20240719	143300	2232434000	27050	27050	27050	27000	317
408	20240719	143200	2223873550	27050	27050	27050	27000	67
409	20240719	143100	2222064250	27000	27100	27100	27000	102
410	20240719	143000	2219307850	27100	27050	27100	27050	172
411	20240719	142900	2214654200	27050	27100	27100	27050	227
412	20240719	142800	2208508800	27050	27000	27050	27000	336
413	20240719	142700	2199430450	27000	26950	27000	26950	195
414	20240719	142600	2194173400	26900	27000	27000	26900	360
415	20240719	142500	2184471400	26950	26950	27000	26950	225
416	20240719	142400	2178402400	26950	26950	27000	26950	395
417	20240719	142300	2167756850	26950	26950	27000	26950	163
418	20240719	142200	2163363700	26950	27000	27000	26950	433
419	20240719	142100	2151675250	27000	26950	27000	26950	64
420	20240719	142000	2149950000	27000	27000	27000	26950	69
421	20240719	141900	2148090150	27000	27000	27000	26950	440
422	20240719	141800	2136212100	27000	27000	27000	26950	97
423	20240719	141700	2133597600	26950	26950	26950	26950	185
424	20240719	141600	2128611850	26950	26950	27000	26900	501
425	20240719	141500	2115111250	26950	26950	26950	26900	164
426	20240719	141400	2110694300	26950	27000	27000	26900	111
427	20240719	141300	2107707700	26900	27050	27050	26900	863
428	20240719	141200	2084390250	27050	27100	27150	27050	324
429	20240719	141100	2075611650	27100	27050	27100	27050	506
430	20240719	141000	2061902550	27100	27000	27100	27000	450
431	20240719	140900	2049737550	26950	27000	27000	26950	730
432	20240719	140800	2030030150	27050	26950	27050	26950	564
433	20240719	140700	2014802950	27000	26850	27000	26850	317
434	20240719	140600	2006272050	26950	26850	26950	26850	905
435	20240719	140500	1981951400	26850	26750	26850	26750	119
436	20240719	140400	1978762600	26800	26800	26800	26700	446
437	20240719	140300	1966828150	26800	26800	26850	26800	84
438	20240719	140200	1964576900	26800	26850	26900	26750	577
439	20240719	140100	1949088400	26900	26900	26900	26850	54
440	20240719	140000	1947637600	26850	26750	26950	26700	2618
441	20240719	135900	1877466800	26750	26600	26750	26600	149
442	20240719	135800	1873486750	26700	26600	26700	26550	780
443	20240719	135700	1852669850	26600	26600	26650	26600	930
444	20240719	135600	1827905400	26550	26550	26550	26550	89
445	20240719	135500	1825542450	26600	26550	26600	26500	471
446	20240719	135400	1813038000	26550	26550	26600	26550	62
447	20240719	135300	1811391850	26550	26600	26600	26500	49
448	20240719	135200	1810092400	26550	26550	26550	26500	154
449	20240719	135100	1806004500	26550	26550	26600	26550	108
450	20240719	135000	1803135650	26550	26600	26600	26550	50
451	20240719	134900	1801807850	26600	26550	26600	26550	22
452	20240719	134800	1801223700	26550	26550	26550	26550	41
453	20240719	134700	1800135150	26600	26550	26600	26550	25
454	20240719	134600	1799471350	26550	26550	26550	26550	38
455	20240719	134500	1798462450	26550	26550	26550	26550	17
456	20240719	134400	1798011100	26600	26500	26600	26500	590
457	20240719	134300	1782346100	26500	26450	26500	26450	422
458	20240719	134200	1771166850	26450	26500	26500	26450	14
459	20240719	134100	1770796500	26450	26500	26500	26450	32
460	20240719	134000	1769950050	26450	26450	26450	26450	13
461	20240719	133900	1769606200	26500	26450	26500	26450	38
462	20240719	133800	1768600950	26500	26450	26500	26450	22
463	20240719	133700	1768019000	26450	26450	26500	26450	17
464	20240719	133600	1767569300	26450	26500	26500	26450	41
465	20240719	133500	1766484600	26450	26450	26450	26450	14
466	20240719	133400	1766114300	26450	26450	26450	26450	25
467	20240719	133300	1765453050	26450	26500	26500	26450	40
468	20240719	133200	1764395000	26450	26450	26500	26450	112
469	20240719	133100	1761429050	26450	26450	26450	26450	713
470	20240719	133000	1742570200	26500	26450	26500	26450	27
471	20240719	132900	1741855950	26450	26450	26500	26450	137
472	20240719	132800	1738232250	26450	26450	26500	26450	33
473	20240719	132700	1737359350	26450	26450	26450	26450	27
474	20240719	132600	1736645200	26500	26450	26500	26450	9
475	20240719	132500	1736407100	26450	26450	26500	26450	35
476	20240719	132400	1735480800	26450	26500	26500	26450	19
477	20240719	132300	1734978200	26450	26450	26450	26450	23
478	20240719	132200	1734369850	26450	26450	26450	26400	95
479	20240719	132100	1731857800	26450	26400	26450	26400	421
480	20240719	132000	1720743350	26450	26450	26500	26450	540
481	20240719	131900	1706460250	26450	26500	26500	26450	36
482	20240719	131800	1705508000	26450	26450	26450	26450	21
483	20240719	131700	1704952550	26450	26450	26500	26450	300
484	20240719	131600	1697017500	26400	26400	26450	26400	83
485	20240719	131500	1694824150	26400	26450	26450	26400	330
486	20240719	131400	1686111200	26450	26400	26450	26400	20
487	20240719	131300	1685583100	26450	26400	26450	26400	22
488	20240719	131200	1685002000	26400	26400	26450	26400	119
489	20240719	131100	1681859100	26400	26400	26450	26400	15
490	20240719	131000	1681463050	26400	26450	26450	26400	50
491	20240719	130900	1680142950	26450	26400	26500	26400	120
492	20240719	130800	1676965850	26400	26400	26450	26400	22
493	20240719	130700	1676384950	26400	26450	26450	26400	14
494	20240719	130600	1676015300	26450	26450	26450	26450	33
495	20240719	130500	1675142450	26450	26450	26500	26400	199
496	20240719	130400	1669884850	26450	26450	26450	26400	609
497	20240719	130300	1653777200	26450	26450	26500	26450	160
498	20240719	130200	1649545150	26450	26500	26500	26450	16
499	20240719	130100	1649121600	26500	26450	26500	26450	40
500	20240719	130000	1648062700	26500	26450	26500	26400	286
501	20240719	125900	1640495400	26400	26400	26450	26400	25
502	20240719	125800	1639835350	26400	26500	26500	26400	32
503	20240719	125700	1638988300	26450	26450	26450	26450	74
504	20240719	125600	1637031000	26400	26450	26450	26400	338
505	20240719	125500	1628107500	26400	26400	26450	26400	137
506	20240719	125400	1624490650	26400	26400	26450	26400	692
507	20240719	125300	1606189050	26400	26450	26450	26400	542
508	20240719	125200	1591853650	26450	26500	26500	26450	833
509	20240719	125100	1569820000	26450	26450	26500	26450	22
510	20240719	125000	1569237950	26450	26450	26500	26450	74
511	20240719	124900	1567280350	26450	26550	26550	26450	622
512	20240719	124800	1550816300	26500	26500	26500	26500	29
513	20240719	124700	1550047800	26500	26450	26500	26450	49
514	20240719	124600	1548751450	26500	26550	26550	26500	85
515	20240719	124500	1546498150	26500	26500	26500	26500	11
516	20240719	124400	1546206650	26500	26450	26550	26450	44
517	20240719	124300	1545040700	26500	26450	26500	26450	19
518	20240719	124200	1544538000	26450	26500	26500	26450	411
519	20240719	124100	1533647000	26500	26500	26500	26500	108
520	20240719	124000	1530785000	26450	26450	26500	26450	12
521	20240719	123900	1530467250	26450	26450	26450	26450	215
522	20240719	123800	1524780500	26450	26450	26450	26450	5
523	20240719	123700	1524648250	26400	26400	26400	26350	740
524	20240719	123600	1505112600	26400	26400	26400	26350	848
525	20240719	123500	1482762250	26400	26400	26400	26400	885
526	20240719	123400	1459398250	26400	26400	26450	26400	410
527	20240719	123300	1448574000	26400	26400	26400	26400	101
528	20240719	123200	1445907600	26450	26450	26450	26400	20
529	20240719	123100	1445378650	26450	26400	26450	26400	108
530	20240719	123000	1442527350	26400	26400	26450	26400	107
531	20240719	122900	1439702300	26400	26450	26450	26400	71
532	20240719	122800	1437827350	26450	26450	26450	26400	655
533	20240719	122700	1420502700	26450	26450	26450	26450	15
534	20240719	122600	1420105950	26450	26450	26500	26450	528
535	20240719	122500	1406140100	26450	26450	26450	26450	54
536	20240719	122400	1404711800	26450	26450	26500	26450	211
537	20240719	122300	1399130600	26450	26500	26500	26450	6
538	20240719	122200	1398971700	26500	26500	26500	26500	2024
539	20240719	122100	1345335700	26500	26550	26550	26500	7
540	20240719	122000	1345150150	26550	26500	26550	26500	6
541	20240719	121900	1344990900	26500	26500	26500	26500	0
542	20240719	121800	1344990900	26500	26500	26550	26500	13
543	20240719	121700	1344646150	26550	26550	26550	26550	676
544	20240719	121600	1326698350	26600	26550	26600	26550	207
545	20240719	121500	1321192250	26550	26500	26550	26500	526
546	20240719	121400	1307237150	26550	26550	26550	26550	661
547	20240719	121300	1289687600	26550	26550	26550	26550	1
548	20240719	121200	1289661050	26600	26600	26600	26600	153
549	20240719	121100	1285591250	26550	26600	26600	26550	10
550	20240719	121000	1285325550	26600	26600	26600	26600	6
551	20240719	120900	1285165950	26550	26550	26550	26550	2
552	20240719	120800	1285112850	26550	26600	26600	26550	18
553	20240719	120700	1284634700	26550	26550	26600	26550	4
554	20240719	120600	1284528450	26550	26600	26600	26550	1136
555	20240719	120500	1254311050	26550	26550	26550	26550	39
556	20240719	120400	1253275600	26600	26600	26600	26550	34
557	20240719	120300	1252371300	26600	26600	26600	26600	1
558	20240719	120200	1252344700	26600	26550	26600	26550	10
559	20240719	120100	1252078950	26600	26600	26600	26600	2
560	20240719	120000	1252025750	26600	26550	26600	26550	55
561	20240719	115900	1250565250	26550	26550	26600	26550	310
562	20240719	115800	1242319650	26600	26600	26600	26600	7
563	20240719	115700	1242133450	26550	26600	26600	26550	4
564	20240719	115600	1242027150	26600	26600	26600	26600	5
565	20240719	115500	1241894150	26550	26550	26600	26550	115
566	20240719	115400	1238840400	26600	26600	26600	26600	5
567	20240719	115300	1238707400	26550	26600	26600	26550	12
568	20240719	115200	1238388450	26600	26600	26600	26550	16
569	20240719	115100	1237963250	26600	26600	26600	26600	10
570	20240719	115000	1237697250	26600	26550	26600	26550	60
571	20240719	114900	1236102950	26550	26600	26600	26550	13
572	20240719	114800	1235757450	26550	26600	26600	26550	17
573	20240719	114700	1235305600	26600	26600	26600	26600	25
574	20240719	114600	1234640600	26550	26550	26550	26550	5
575	20240719	114500	1234507850	26550	26600	26600	26550	8
576	20240719	114400	1234295150	26550	26550	26550	26550	47
577	20240719	114300	1233047300	26550	26550	26600	26550	18
578	20240719	114200	1232569150	26550	26550	26550	26550	41
579	20240719	114100	1231480600	26550	26550	26600	26550	311
580	20240719	114000	1223223300	26550	26550	26550	26550	578
581	20240719	113900	1207877400	26550	26650	26650	26550	137
582	20240719	113800	1204233200	26600	26600	26600	26600	2
583	20240719	113700	1204180000	26600	26600	26600	26600	3
584	20240719	113600	1204100200	26550	26550	26550	26550	4
585	20240719	113500	1203994000	26600	26650	26650	26600	176
586	20240719	113400	1199312150	26600	26600	26600	26600	5
587	20240719	113300	1199179150	26600	26650	26650	26600	10
588	20240719	113200	1198912900	26600	26650	26650	26600	69
589	20240719	113100	1197075550	26600	26650	26650	26600	7
590	20240719	113000	1196889100	26600	26600	26600	26600	5
591	20240719	112900	1196756100	26600	26600	26650	26600	25
592	20240719	112800	1196090850	26650	26650	26650	26650	0
593	20240719	112700	1196090850	26650	26600	26650	26600	14
594	20240719	112600	1195718050	26600	26600	26600	26600	1
595	20240719	112500	1195691450	26650	26600	26650	26600	7
596	20240719	112400	1195504950	26600	26600	26600	26600	336
597	20240719	112300	1186567350	26600	26600	26600	26550	751
598	20240719	112200	1166616000	26550	26600	26600	26550	62
599	20240719	112100	1164966900	26600	26600	26600	26550	24
600	20240719	112000	1164328800	26550	26600	26600	26550	117
601	20240719	111900	1161216850	26550	26600	26600	26550	6
602	20240719	111800	1161057300	26600	26600	26600	26600	9
603	20240719	111700	1160817900	26600	26550	26600	26550	71
604	20240719	111600	1158932550	26600	26600	26600	26600	120
605	20240719	111500	1155740550	26600	26550	26600	26550	22
606	20240719	111400	1155155700	26550	26550	26550	26550	6
607	20240719	111300	1154996400	26600	26600	26600	26600	5
608	20240719	111200	1154863400	26550	26600	26600	26550	11
609	20240719	111100	1154570850	26600	26600	26600	26600	5
610	20240719	111000	1154437850	26550	26550	26550	26550	104
611	20240719	110900	1151676650	26550	26550	26550	26550	1
612	20240719	110800	1151650100	26500	26550	26550	26500	2030
613	20240719	110700	1097807750	26550	26600	26600	26550	10
614	20240719	110600	1097542000	26550	26550	26550	26550	0
615	20240719	110500	1097542000	26550	26600	26600	26550	6
616	20240719	110400	1097382450	26550	26600	26600	26550	7
617	20240719	110300	1097196500	26600	26550	26600	26550	34
618	20240719	110200	1096292350	26550	26550	26550	26550	60
619	20240719	110100	1094699350	26600	26550	26600	26550	15
620	20240719	110000	1094300700	26550	26550	26550	26550	2
621	20240719	105900	1094247600	26600	26600	26600	26600	10
622	20240719	105800	1093981600	26550	26600	26600	26550	6
623	20240719	105700	1093822250	26600	26600	26600	26600	6
624	20240719	105600	1093662650	26550	26550	26550	26550	122
625	20240719	105500	1090423550	26600	26450	26600	26450	317
626	20240719	105400	1082007100	26500	26500	26550	26500	736
627	20240719	105300	1062502250	26500	26550	26550	26500	7
628	20240719	105200	1062316500	26500	26500	26500	26500	302
629	20240719	105100	1054313500	26550	26500	26550	26500	10
630	20240719	105000	1054048250	26550	26550	26550	26550	6
631	20240719	104900	1053888950	26600	26550	26600	26550	13
632	20240719	104800	1053543550	26500	26600	26600	26500	705
633	20240719	104700	1034850050	26600	26600	26600	26600	5
634	20240719	104600	1034717050	26550	26550	26550	26550	2
635	20240719	104500	1034663950	26600	26550	26600	26550	26
636	20240719	104400	1033972800	26550	26600	26600	26550	6
637	20240719	104300	1033813250	26550	26600	26600	26550	221
638	20240719	104200	1027945150	26550	26600	26600	26550	68
639	20240719	104100	1026139500	26600	26600	26600	26600	1
640	20240719	104000	1026112900	26550	26550	26550	26550	40
641	20240719	103900	1025050900	26500	26500	26500	26500	12
642	20240719	103800	1024732900	26600	26550	26600	26550	24
643	20240719	103700	1024095650	26500	26550	26550	26500	244
644	20240719	103600	1017627750	26550	26600	26600	26550	17
645	20240719	103500	1017176150	26550	26550	26550	26550	225
646	20240719	103400	1011202400	26550	26600	26600	26550	15
647	20240719	103300	1010803900	26550	26550	26550	26550	364
648	20240719	103200	1001139700	26550	26600	26600	26550	91
649	20240719	103100	998723350	26550	26600	26600	26550	205
650	20240719	103000	993280350	26550	26600	26600	26550	7
651	20240719	102900	993094250	26550	26550	26550	26550	11
652	20240719	102800	992802200	26550	26600	26600	26550	40
653	20240719	102700	991738350	26600	26600	26600	26600	830
654	20240719	102600	969660350	26600	26650	26700	26600	781
655	20240719	102500	948855100	26750	26750	26750	26750	2
656	20240719	102400	948801600	26750	26700	26750	26700	688
657	20240719	102300	930431850	26750	26700	26750	26700	76
658	20240719	102200	928398950	26750	26750	26750	26700	186
659	20240719	102100	923423700	26750	26750	26750	26750	4
660	20240719	102000	923316700	26750	26700	26750	26650	190
661	20240719	101900	918244100	26650	26650	26650	26650	5
662	20240719	101800	918110850	26650	26650	26700	26650	1826
663	20240719	101700	869447650	26700	26700	26750	26700	388
664	20240719	101600	859088000	26700	26650	26700	26650	28
665	20240719	101500	858340800	26700	26700	26700	26700	5
666	20240719	101400	858207300	26700	26700	26700	26700	18
667	20240719	101300	857726700	26700	26650	26700	26650	67
668	20240719	101200	855938050	26700	26700	26750	26700	127
669	20240719	101100	852547100	26700	26700	26700	26650	424
670	20240719	101000	841226400	26700	26700	26700	26650	72
671	20240719	100900	839307250	26650	26650	26700	26650	19
672	20240719	100800	838800300	26700	26700	26700	26700	6
673	20240719	100700	838640100	26700	26650	26700	26650	513
674	20240719	100600	824968600	26600	26650	26650	26600	14
675	20240719	100500	824595950	26650	26600	26650	26600	33
676	20240719	100400	823718000	26650	26600	26650	26600	251
677	20240719	100300	817029550	26650	26600	26650	26600	7
678	20240719	100200	816843300	26600	26600	26650	26600	34
679	20240719	100100	815938050	26600	26650	26650	26600	23
680	20240719	100000	815326100	26650	26650	26650	26600	123
681	20240719	095900	812051150	26650	26650	26650	26600	73
682	20240719	095800	810105750	26650	26650	26650	26650	7
683	20240719	095700	809919200	26650	26600	26650	26600	16
684	20240719	095600	809493300	26650	26600	26650	26600	11
685	20240719	095500	809200400	26650	26650	26650	26650	25
686	20240719	095400	808534150	26600	26650	26650	26600	20
687	20240719	095300	808001250	26650	26650	26650	26600	52
688	20240719	095200	806615650	26650	26600	26650	26600	7
689	20240719	095100	806429150	26600	26600	26600	26600	299
690	20240719	095000	798475750	26650	26600	26650	26600	14
691	20240719	094900	798103050	26600	26600	26600	26600	13
692	20240719	094800	797757250	26600	26600	26650	26600	214
693	20240719	094700	792064550	26600	26600	26600	26600	6
694	20240719	094600	791904950	26600	26650	26650	26600	14
695	20240719	094500	791532200	26600	26650	26650	26600	9
696	20240719	094400	791292400	26550	26600	26600	26550	167
697	20240719	094300	786851450	26600	26600	26650	26600	41
698	20240719	094200	785759900	26600	26600	26600	26600	273
699	20240719	094100	778498100	26600	26650	26650	26600	90
700	20240719	094000	776102100	26700	26650	26700	26650	408
701	20240719	093900	765228550	26700	26650	26700	26650	229
702	20240719	093800	759124250	26650	26600	26700	26600	960
703	20240719	093700	733542500	26600	26550	26600	26550	225
704	20240719	093600	727562500	26600	26500	26600	26500	372
705	20240719	093500	717673250	26500	26450	26500	26450	134
706	20240719	093400	714122450	26450	26450	26500	26450	128
707	20240719	093300	710736100	26500	26500	26500	26450	242
708	20240719	093200	704328100	26400	26400	26450	26400	221
709	20240719	093100	698492650	26400	26400	26400	26400	313
710	20240719	093000	690229450	26400	26350	26400	26350	171
711	20240719	092900	685718400	26350	26400	26400	26350	123
712	20240719	092800	682476800	26400	26350	26400	26350	1375
713	20240719	092700	646241550	26400	26350	26400	26350	3013
714	20240719	092600	566698400	26350	26450	26500	26350	2746
715	20240719	092500	494286450	26500	26400	26500	26400	257
716	20240719	092400	487484900	26400	26450	26450	26400	91
717	20240719	092300	485081250	26500	26500	26500	26500	26
718	20240719	092200	484392250	26400	26450	26450	26400	271
719	20240719	092100	477234300	26450	26450	26450	26400	1214
720	20240719	092000	445147050	26450	26500	26550	26450	1384
721	20240719	091900	408445700	26500	26500	26500	26450	694
722	20240719	091800	390054800	26500	26600	26600	26500	1808
723	20240719	091700	342040500	26600	26650	26650	26550	1922
724	20240719	091600	290878200	26650	26850	26850	26650	4493
725	20240719	091500	170857050	26850	26850	26850	26850	133
726	20240719	091400	167286000	26900	26900	26900	26850	136
727	20240719	091300	163629200	26850	26850	26850	26800	205
728	20240719	091200	158125650	26800	26750	26800	26750	125
729	20240719	091100	154776850	26750	26750	26750	26750	50
730	20240719	091000	153439350	26750	26750	26750	26750	18
731	20240719	090900	152957850	26800	26750	26800	26700	330
732	20240719	090800	144139350	26750	26700	26750	26700	230
733	20240719	090700	137992350	26650	26700	26800	26650	257
734	20240719	090600	131120600	26650	26700	26700	26650	388
735	20240719	090500	120761900	26750	26750	26850	26750	356
736	20240719	090400	111236050	26750	26750	26850	26700	605
737	20240719	090300	95064700	26750	26700	26750	26700	246
738	20240719	090200	88496000	26650	26600	26650	26550	630
739	20240719	090100	71724150	26600	26800	26800	26550	1410
740	20240719	090000	34167150	26800	26700	26900	26700	1269