KissMeData/432720/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	214700	2297332630	20150	20150	20150	20150	2581
3	20240703	214600	2297332630	20150	20150	20150	20150	0
4	20240703	214500	2297332630	20150	20150	20150	20150	0
5	20240703	214400	2297332630	20150	20150	20150	20150	0
6	20240703	214300	2297332630	20150	20150	20150	20150	0
7	20240703	214200	2297332630	20150	20150	20150	20150	0
8	20240703	214100	2297332630	20150	20150	20150	20150	0
9	20240703	214000	2297332630	20150	20150	20150	20150	0
10	20240703	213900	2297332630	20150	20150	20150	20150	0
11	20240703	213800	2297332630	20150	20150	20150	20150	0
12	20240703	213700	2297332630	20150	20150	20150	20150	0
13	20240703	213600	2297332630	20150	20150	20150	20150	0
14	20240703	213500	2297332630	20150	20150	20150	20150	0
15	20240703	213400	2297332630	20150	20150	20150	20150	0
16	20240703	213300	2297332630	20150	20150	20150	20150	0
17	20240703	213200	2297332630	20150	20150	20150	20150	0
18	20240703	213100	2297332630	20150	20150	20150	20150	0
19	20240703	213000	2297332630	20150	20150	20150	20150	0
20	20240703	212900	2297332630	20150	20150	20150	20150	0
21	20240703	212800	2297332630	20150	20150	20150	20150	0
22	20240703	212700	2297332630	20150	20150	20150	20150	0
23	20240703	212600	2297332630	20150	20150	20150	20150	0
24	20240703	212500	2297332630	20150	20150	20150	20150	0
25	20240703	212400	2297332630	20150	20150	20150	20150	0
26	20240703	212300	2297332630	20150	20150	20150	20150	0
27	20240703	212200	2297332630	20150	20150	20150	20150	0
28	20240703	212100	2297332630	20150	20150	20150	20150	0
29	20240703	212000	2297332630	20150	20150	20150	20150	0
30	20240703	211900	2297332630	20150	20150	20150	20150	0
31	20240703	211800	2297332630	20150	20150	20150	20150	0
32	20240703	211700	2297332630	20150	20150	20150	20150	2581
33	20240703	211600	2297332630	20150	20150	20150	20150	0
34	20240703	211500	2297332630	20150	20150	20150	20150	0
35	20240703	211400	2297332630	20150	20150	20150	20150	0
36	20240703	211300	2297332630	20150	20150	20150	20150	0
37	20240703	211200	2297332630	20150	20150	20150	20150	0
38	20240703	211100	2297332630	20150	20150	20150	20150	0
39	20240703	211000	2297332630	20150	20150	20150	20150	0
40	20240703	210900	2297332630	20150	20150	20150	20150	0
41	20240703	210800	2297332630	20150	20150	20150	20150	0
42	20240703	210700	2297332630	20150	20150	20150	20150	0
43	20240703	210600	2297332630	20150	20150	20150	20150	0
44	20240703	210500	2297332630	20150	20150	20150	20150	0
45	20240703	210400	2297332630	20150	20150	20150	20150	0
46	20240703	210300	2297332630	20150	20150	20150	20150	0
47	20240703	210200	2297332630	20150	20150	20150	20150	0
48	20240703	210100	2297332630	20150	20150	20150	20150	0
49	20240703	210000	2297332630	20150	20150	20150	20150	0
50	20240703	205900	2297332630	20150	20150	20150	20150	0
51	20240703	205800	2297332630	20150	20150	20150	20150	0
52	20240703	205700	2297332630	20150	20150	20150	20150	0
53	20240703	205600	2297332630	20150	20150	20150	20150	0
54	20240703	205500	2297332630	20150	20150	20150	20150	0
55	20240703	205400	2297332630	20150	20150	20150	20150	0
56	20240703	205300	2297332630	20150	20150	20150	20150	0
57	20240703	205200	2297332630	20150	20150	20150	20150	0
58	20240703	205100	2297332630	20150	20150	20150	20150	0
59	20240703	205000	2297332630	20150	20150	20150	20150	0
60	20240703	204900	2297332630	20150	20150	20150	20150	0
61	20240703	204800	2297332630	20150	20150	20150	20150	0
62	20240703	204700	2297332630	20150	20150	20150	20150	2581
63	20240703	204600	2297332630	20150	20150	20150	20150	0
64	20240703	204500	2297332630	20150	20150	20150	20150	0
65	20240703	204400	2297332630	20150	20150	20150	20150	0
66	20240703	204300	2297332630	20150	20150	20150	20150	0
67	20240703	204200	2297332630	20150	20150	20150	20150	0
68	20240703	204100	2297332630	20150	20150	20150	20150	0
69	20240703	204000	2297332630	20150	20150	20150	20150	0
70	20240703	203900	2297332630	20150	20150	20150	20150	0
71	20240703	203800	2297332630	20150	20150	20150	20150	0
72	20240703	203700	2297332630	20150	20150	20150	20150	0
73	20240703	203600	2297332630	20150	20150	20150	20150	0
74	20240703	203500	2297332630	20150	20150	20150	20150	0
75	20240703	203400	2297332630	20150	20150	20150	20150	0
76	20240703	203300	2297332630	20150	20150	20150	20150	0
77	20240703	203200	2297332630	20150	20150	20150	20150	0
78	20240703	203100	2297332630	20150	20150	20150	20150	0
79	20240703	203000	2297332630	20150	20150	20150	20150	0
80	20240703	202900	2297332630	20150	20150	20150	20150	0
81	20240703	202800	2297332630	20150	20150	20150	20150	0
82	20240703	202700	2297332630	20150	20150	20150	20150	0
83	20240703	202600	2297332630	20150	20150	20150	20150	0
84	20240703	202500	2297332630	20150	20150	20150	20150	0
85	20240703	202400	2297332630	20150	20150	20150	20150	0
86	20240703	202300	2297332630	20150	20150	20150	20150	0
87	20240703	202200	2297332630	20150	20150	20150	20150	0
88	20240703	202100	2297332630	20150	20150	20150	20150	0
89	20240703	202000	2297332630	20150	20150	20150	20150	0
90	20240703	201900	2297332630	20150	20150	20150	20150	0
91	20240703	201800	2297332630	20150	20150	20150	20150	0
92	20240703	201700	2297332630	20150	20150	20150	20150	2581
93	20240703	201600	2297332630	20150	20150	20150	20150	0
94	20240703	201500	2297332630	20150	20150	20150	20150	0
95	20240703	201400	2297332630	20150	20150	20150	20150	0
96	20240703	201300	2297332630	20150	20150	20150	20150	0
97	20240703	201200	2297332630	20150	20150	20150	20150	0
98	20240703	201100	2297332630	20150	20150	20150	20150	0
99	20240703	201000	2297332630	20150	20150	20150	20150	0
100	20240703	200900	2297332630	20150	20150	20150	20150	0
101	20240703	200800	2297332630	20150	20150	20150	20150	0
102	20240703	200700	2297332630	20150	20150	20150	20150	0
103	20240703	200600	2297332630	20150	20150	20150	20150	0
104	20240703	200500	2297332630	20150	20150	20150	20150	0
105	20240703	200400	2297332630	20150	20150	20150	20150	0
106	20240703	200300	2297332630	20150	20150	20150	20150	0
107	20240703	200200	2297332630	20150	20150	20150	20150	0
108	20240703	200100	2297332630	20150	20150	20150	20150	0
109	20240703	200000	2297332630	20150	20150	20150	20150	0
110	20240703	195900	2297332630	20150	20150	20150	20150	0
111	20240703	195800	2297332630	20150	20150	20150	20150	0
112	20240703	195700	2297332630	20150	20150	20150	20150	0
113	20240703	195600	2297332630	20150	20150	20150	20150	0
114	20240703	195500	2297332630	20150	20150	20150	20150	0
115	20240703	195400	2297332630	20150	20150	20150	20150	0
116	20240703	195300	2297332630	20150	20150	20150	20150	0
117	20240703	195200	2297332630	20150	20150	20150	20150	0
118	20240703	195100	2297332630	20150	20150	20150	20150	0
119	20240703	195000	2297332630	20150	20150	20150	20150	0
120	20240703	194900	2297332630	20150	20150	20150	20150	0
121	20240703	194800	2297332630	20150	20150	20150	20150	0
122	20240703	194700	2297332630	20150	20150	20150	20150	2581
123	20240703	194600	2297332630	20150	20150	20150	20150	0
124	20240703	194500	2297332630	20150	20150	20150	20150	0
125	20240703	194400	2297332630	20150	20150	20150	20150	0
126	20240703	194300	2297332630	20150	20150	20150	20150	0
127	20240703	194200	2297332630	20150	20150	20150	20150	0
128	20240703	194100	2297332630	20150	20150	20150	20150	0
129	20240703	194000	2297332630	20150	20150	20150	20150	0
130	20240703	193900	2297332630	20150	20150	20150	20150	0
131	20240703	193800	2297332630	20150	20150	20150	20150	0
132	20240703	193700	2297332630	20150	20150	20150	20150	0
133	20240703	193600	2297332630	20150	20150	20150	20150	0
134	20240703	193500	2297332630	20150	20150	20150	20150	0
135	20240703	193400	2297332630	20150	20150	20150	20150	0
136	20240703	193300	2297332630	20150	20150	20150	20150	0
137	20240703	193200	2297332630	20150	20150	20150	20150	0
138	20240703	193100	2297332630	20150	20150	20150	20150	0
139	20240703	193000	2297332630	20150	20150	20150	20150	0
140	20240703	192900	2297332630	20150	20150	20150	20150	0
141	20240703	192800	2297332630	20150	20150	20150	20150	0
142	20240703	192700	2297332630	20150	20150	20150	20150	0
143	20240703	192600	2297332630	20150	20150	20150	20150	0
144	20240703	192500	2297332630	20150	20150	20150	20150	0
145	20240703	192400	2297332630	20150	20150	20150	20150	0
146	20240703	192300	2297332630	20150	20150	20150	20150	0
147	20240703	192200	2297332630	20150	20150	20150	20150	0
148	20240703	192100	2297332630	20150	20150	20150	20150	0
149	20240703	192000	2297332630	20150	20150	20150	20150	0
150	20240703	191900	2297332630	20150	20150	20150	20150	0
151	20240703	191800	2297332630	20150	20150	20150	20150	0
152	20240703	191700	2297332630	20150	20150	20150	20150	2581
153	20240703	191600	2297332630	20150	20150	20150	20150	0
154	20240703	191500	2297332630	20150	20150	20150	20150	0
155	20240703	191400	2297332630	20150	20150	20150	20150	0
156	20240703	191300	2297332630	20150	20150	20150	20150	0
157	20240703	191200	2297332630	20150	20150	20150	20150	0
158	20240703	191100	2297332630	20150	20150	20150	20150	0
159	20240703	191000	2297332630	20150	20150	20150	20150	0
160	20240703	190900	2297332630	20150	20150	20150	20150	0
161	20240703	190800	2297332630	20150	20150	20150	20150	0
162	20240703	190700	2297332630	20150	20150	20150	20150	0
163	20240703	190600	2297332630	20150	20150	20150	20150	0
164	20240703	190500	2297332630	20150	20150	20150	20150	0
165	20240703	190400	2297332630	20150	20150	20150	20150	0
166	20240703	190300	2297332630	20150	20150	20150	20150	0
167	20240703	190200	2297332630	20150	20150	20150	20150	0
168	20240703	190100	2297332630	20150	20150	20150	20150	0
169	20240703	190000	2297332630	20150	20150	20150	20150	0
170	20240703	185900	2297332630	20150	20150	20150	20150	0
171	20240703	185800	2297332630	20150	20150	20150	20150	0
172	20240703	185700	2297332630	20150	20150	20150	20150	0
173	20240703	185600	2297332630	20150	20150	20150	20150	0
174	20240703	185500	2297332630	20150	20150	20150	20150	0
175	20240703	185400	2297332630	20150	20150	20150	20150	0
176	20240703	185300	2297332630	20150	20150	20150	20150	0
177	20240703	185200	2297332630	20150	20150	20150	20150	0
178	20240703	185100	2297332630	20150	20150	20150	20150	0
179	20240703	185000	2297332630	20150	20150	20150	20150	0
180	20240703	184900	2297332630	20150	20150	20150	20150	0
181	20240703	184800	2297332630	20150	20150	20150	20150	0
182	20240703	184700	2297332630	20150	20150	20150	20150	2581
183	20240703	184600	2297332630	20150	20150	20150	20150	0
184	20240703	184500	2297332630	20150	20150	20150	20150	0
185	20240703	184400	2297332630	20150	20150	20150	20150	0
186	20240703	184300	2297332630	20150	20150	20150	20150	0
187	20240703	184200	2297332630	20150	20150	20150	20150	0
188	20240703	184100	2297332630	20150	20150	20150	20150	0
189	20240703	184000	2297332630	20150	20150	20150	20150	0
190	20240703	183900	2297332630	20150	20150	20150	20150	0
191	20240703	183800	2297332630	20150	20150	20150	20150	0
192	20240703	183700	2297332630	20150	20150	20150	20150	0
193	20240703	183600	2297332630	20150	20150	20150	20150	0
194	20240703	183500	2297332630	20150	20150	20150	20150	0
195	20240703	183400	2297332630	20150	20150	20150	20150	0
196	20240703	183300	2297332630	20150	20150	20150	20150	0
197	20240703	183200	2297332630	20150	20150	20150	20150	0
198	20240703	183100	2297332630	20150	20150	20150	20150	0
199	20240703	183000	2297332630	20150	20150	20150	20150	0
200	20240703	182900	2297332630	20150	20150	20150	20150	0
201	20240703	182800	2297332630	20150	20150	20150	20150	0
202	20240703	182700	2297332630	20150	20150	20150	20150	0
203	20240703	182600	2297332630	20150	20150	20150	20150	0
204	20240703	182500	2297332630	20150	20150	20150	20150	0
205	20240703	182400	2297332630	20150	20150	20150	20150	0
206	20240703	182300	2297332630	20150	20150	20150	20150	0
207	20240703	182200	2297332630	20150	20150	20150	20150	0
208	20240703	182100	2297332630	20150	20150	20150	20150	0
209	20240703	182000	2297332630	20150	20150	20150	20150	0
210	20240703	181900	2297332630	20150	20150	20150	20150	0
211	20240703	181800	2297332630	20150	20150	20150	20150	0
212	20240703	181700	2297332630	20150	20150	20150	20150	2581
213	20240703	181600	2297332630	20150	20150	20150	20150	0
214	20240703	181500	2297332630	20150	20150	20150	20150	0
215	20240703	181400	2297332630	20150	20150	20150	20150	0
216	20240703	181300	2297332630	20150	20150	20150	20150	0
217	20240703	181200	2297332630	20150	20150	20150	20150	0
218	20240703	181100	2297332630	20150	20150	20150	20150	0
219	20240703	181000	2297332630	20150	20150	20150	20150	0
220	20240703	180900	2297332630	20150	20150	20150	20150	0
221	20240703	180800	2297332630	20150	20150	20150	20150	0
222	20240703	180700	2297332630	20150	20150	20150	20150	0
223	20240703	180600	2297332630	20150	20150	20150	20150	0
224	20240703	180500	2297332630	20150	20150	20150	20150	0
225	20240703	180400	2297332630	20150	20150	20150	20150	0
226	20240703	180300	2297332630	20150	20150	20150	20150	0
227	20240703	180200	2297332630	20150	20150	20150	20150	0
228	20240703	180100	2297332630	20150	20150	20150	20150	0
229	20240703	180000	2297332630	20150	20150	20150	20150	0
230	20240703	175900	2297332630	20150	20150	20150	20150	0
231	20240703	175800	2297332630	20150	20150	20150	20150	0
232	20240703	175700	2297332630	20150	20150	20150	20150	0
233	20240703	175600	2297332630	20150	20150	20150	20150	0
234	20240703	175500	2297332630	20150	20150	20150	20150	0
235	20240703	175400	2297332630	20150	20150	20150	20150	0
236	20240703	175300	2297332630	20150	20150	20150	20150	0
237	20240703	175200	2297332630	20150	20150	20150	20150	0
238	20240703	175100	2297332630	20150	20150	20150	20150	0
239	20240703	175000	2297332630	20150	20150	20150	20150	0
240	20240703	174900	2297332630	20150	20150	20150	20150	0
241	20240703	174800	2297332630	20150	20150	20150	20150	0
242	20240703	174700	2297332630	20150	20150	20150	20150	2581
243	20240703	174600	2297332630	20150	20150	20150	20150	0
244	20240703	174500	2297332630	20150	20150	20150	20150	0
245	20240703	174400	2297332630	20150	20150	20150	20150	0
246	20240703	174300	2297332630	20150	20150	20150	20150	0
247	20240703	174200	2297332630	20150	20150	20150	20150	0
248	20240703	174100	2297332630	20150	20150	20150	20150	0
249	20240703	174000	2297332630	20150	20150	20150	20150	0
250	20240703	173900	2297332630	20150	20150	20150	20150	0
251	20240703	173800	2297332630	20150	20150	20150	20150	0
252	20240703	173700	2297332630	20150	20150	20150	20150	0
253	20240703	173600	2297332630	20150	20150	20150	20150	0
254	20240703	173500	2297332630	20150	20150	20150	20150	0
255	20240703	173400	2297332630	20150	20150	20150	20150	0
256	20240703	173300	2297332630	20150	20150	20150	20150	0
257	20240703	173200	2297332630	20150	20150	20150	20150	0
258	20240703	173100	2297332630	20150	20150	20150	20150	0
259	20240703	173000	2297332630	20150	20150	20150	20150	0
260	20240703	172900	2297332630	20150	20150	20150	20150	0
261	20240703	172800	2297332630	20150	20150	20150	20150	0
262	20240703	172700	2297332630	20150	20150	20150	20150	0
263	20240703	172600	2297332630	20150	20150	20150	20150	0
264	20240703	172500	2297332630	20150	20150	20150	20150	0
265	20240703	172400	2297332630	20150	20150	20150	20150	0
266	20240703	172300	2297332630	20150	20150	20150	20150	0
267	20240703	172200	2297332630	20150	20150	20150	20150	0
268	20240703	172100	2297332630	20150	20150	20150	20150	0
269	20240703	172000	2297332630	20150	20150	20150	20150	0
270	20240703	171900	2297332630	20150	20150	20150	20150	0
271	20240703	171800	2297332630	20150	20150	20150	20150	0
272	20240703	171700	2297332630	20150	20150	20150	20150	2581
273	20240703	171600	2297332630	20150	20150	20150	20150	0
274	20240703	171500	2297332630	20150	20150	20150	20150	0
275	20240703	171400	2297332630	20150	20150	20150	20150	0
276	20240703	171300	2297332630	20150	20150	20150	20150	0
277	20240703	171200	2297332630	20150	20150	20150	20150	0
278	20240703	171100	2297332630	20150	20150	20150	20150	0
279	20240703	171000	2297332630	20150	20150	20150	20150	0
280	20240703	170900	2297332630	20150	20150	20150	20150	0
281	20240703	170800	2297332630	20150	20150	20150	20150	0
282	20240703	170700	2297332630	20150	20150	20150	20150	0
283	20240703	170600	2297332630	20150	20150	20150	20150	0
284	20240703	170500	2297332630	20150	20150	20150	20150	0
285	20240703	170400	2297332630	20150	20150	20150	20150	0
286	20240703	170300	2297332630	20150	20150	20150	20150	0
287	20240703	170200	2297332630	20150	20150	20150	20150	0
288	20240703	170100	2297332630	20150	20150	20150	20150	0
289	20240703	170000	2297332630	20150	20150	20150	20150	0
290	20240703	165900	2297332630	20150	20150	20150	20150	0
291	20240703	165800	2297332630	20150	20150	20150	20150	0
292	20240703	165700	2297332630	20150	20150	20150	20150	0
293	20240703	165600	2297332630	20150	20150	20150	20150	0
294	20240703	165500	2297332630	20150	20150	20150	20150	0
295	20240703	165400	2297332630	20150	20150	20150	20150	0
296	20240703	165300	2297332630	20150	20150	20150	20150	0
297	20240703	165200	2297332630	20150	20150	20150	20150	0
298	20240703	165100	2297332630	20150	20150	20150	20150	0
299	20240703	165000	2297332630	20150	20150	20150	20150	0
300	20240703	164900	2297332630	20150	20150	20150	20150	0
301	20240703	164800	2297332630	20150	20150	20150	20150	0
302	20240703	164700	2297332630	20150	20150	20150	20150	2581
303	20240703	164600	2297332630	20150	20150	20150	20150	0
304	20240703	164500	2297332630	20150	20150	20150	20150	0
305	20240703	164400	2297332630	20150	20150	20150	20150	0
306	20240703	164300	2297332630	20150	20150	20150	20150	0
307	20240703	164200	2297332630	20150	20150	20150	20150	0
308	20240703	164100	2297332630	20150	20150	20150	20150	0
309	20240703	164000	2297332630	20150	20150	20150	20150	0
310	20240703	163900	2297332630	20150	20150	20150	20150	0
311	20240703	163800	2297332630	20150	20150	20150	20150	0
312	20240703	163700	2297332630	20150	20150	20150	20150	0
313	20240703	163600	2297332630	20150	20150	20150	20150	0
314	20240703	163500	2297332630	20150	20150	20150	20150	0
315	20240703	163400	2297332630	20150	20150	20150	20150	0
316	20240703	163300	2297332630	20150	20150	20150	20150	0
317	20240703	163200	2297332630	20150	20150	20150	20150	0
318	20240703	163100	2297332630	20150	20150	20150	20150	0
319	20240703	163000	2297332630	20150	20150	20150	20150	0
320	20240703	162900	2297332630	20150	20150	20150	20150	0
321	20240703	162800	2297332630	20150	20150	20150	20150	0
322	20240703	162700	2297332630	20150	20150	20150	20150	0
323	20240703	162600	2297332630	20150	20150	20150	20150	0
324	20240703	162500	2297332630	20150	20150	20150	20150	0
325	20240703	162400	2297332630	20150	20150	20150	20150	0
326	20240703	162300	2297332630	20150	20150	20150	20150	0
327	20240703	162200	2297332630	20150	20150	20150	20150	0
328	20240703	162100	2297332630	20150	20150	20150	20150	0
329	20240703	162000	2297332630	20150	20150	20150	20150	0
330	20240703	161900	2297332630	20150	20150	20150	20150	0
331	20240703	161800	2297332630	20150	20150	20150	20150	0
332	20240703	161700	2297332630	20150	20150	20150	20150	2581
333	20240703	161600	2297332630	20150	20150	20150	20150	0
334	20240703	161500	2297332630	20150	20150	20150	20150	0
335	20240703	161400	2297332630	20150	20150	20150	20150	0
336	20240703	161300	2297332630	20150	20150	20150	20150	0
337	20240703	161200	2297332630	20150	20150	20150	20150	0
338	20240703	161100	2297332630	20150	20150	20150	20150	0
339	20240703	161000	2297332630	20150	20150	20150	20150	0
340	20240703	160900	2297332630	20150	20150	20150	20150	0
341	20240703	160800	2297332630	20150	20150	20150	20150	0
342	20240703	160700	2297332630	20150	20150	20150	20150	0
343	20240703	160600	2297332630	20150	20150	20150	20150	0
344	20240703	160500	2297332630	20150	20150	20150	20150	0
345	20240703	160400	2297332630	20150	20150	20150	20150	0
346	20240703	160300	2297332630	20150	20150	20150	20150	0
347	20240703	160200	2297332630	20150	20150	20150	20150	0
348	20240703	160100	2297332630	20150	20150	20150	20150	0
349	20240703	160000	2297332630	20150	20150	20150	20150	0
350	20240703	155900	2297332630	20150	20150	20150	20150	0
351	20240703	155800	2297332630	20150	20150	20150	20150	0
352	20240703	155700	2297332630	20150	20150	20150	20150	0
353	20240703	155600	2297332630	20150	20150	20150	20150	0
354	20240703	155500	2297332630	20150	20150	20150	20150	0
355	20240703	155400	2297332630	20150	20150	20150	20150	0
356	20240703	155300	2297332630	20150	20150	20150	20150	0
357	20240703	155200	2297332630	20150	20150	20150	20150	0
358	20240703	155100	2297332630	20150	20150	20150	20150	0
359	20240703	155000	2297332630	20150	20150	20150	20150	0
360	20240703	154900	2297332630	20150	20150	20150	20150	0
361	20240703	154800	2297332630	20150	20150	20150	20150	0
362	20240703	154700	2297332630	20150	20150	20150	20150	2581
363	20240703	154600	2297332630	20150	20150	20150	20150	0
364	20240703	154500	2297332630	20150	20150	20150	20150	0
365	20240703	154400	2297332630	20150	20150	20150	20150	0
366	20240703	154300	2297332630	20150	20150	20150	20150	0
367	20240703	154200	2297332630	20150	20150	20150	20150	0
368	20240703	154100	2297332630	20150	20150	20150	20150	0
369	20240703	154000	2297332630	20150	20150	20150	20150	0
370	20240703	153900	2297332630	20150	20150	20150	20150	0
371	20240703	153800	2297332630	20150	20150	20150	20150	0
372	20240703	153700	2297332630	20150	20150	20150	20150	0
373	20240703	153600	2297332630	20150	20150	20150	20150	0
374	20240703	153500	2297332630	20150	20150	20150	20150	0
375	20240703	153400	2297332630	20150	20150	20150	20150	0
376	20240703	153300	2297332630	20150	20150	20150	20150	0
377	20240703	153200	2297332630	20150	20150	20150	20150	0
378	20240703	153100	2297332630	20150	20150	20150	20150	0
379	20240703	153000	2297332630	20150	20150	20150	20150	2581
380	20240703	152900	2245325480	20200	20200	20200	20200	0
381	20240703	152800	2245325480	20200	20200	20200	20200	0
382	20240703	152700	2245325480	20200	20200	20200	20200	0
383	20240703	152600	2245325480	20200	20200	20200	20200	0
384	20240703	152500	2245325480	20200	20200	20200	20200	0
385	20240703	152400	2245325480	20200	20200	20200	20200	0
386	20240703	152300	2245325480	20200	20200	20200	20200	0
387	20240703	152200	2245325480	20200	20200	20200	20200	0
388	20240703	152100	2245325480	20200	20200	20200	20200	0
389	20240703	152000	2245325480	20200	20200	20200	20200	0
390	20240703	151900	2245325480	20200	20200	20200	20150	264
391	20240703	151800	2240004630	20200	20150	20200	20150	15
392	20240703	151700	2239702280	20200	20200	20250	20200	62
393	20240703	151600	2238449730	20250	20150	20250	20150	83
394	20240703	151500	2236774230	20150	20150	20150	20100	687
395	20240703	151400	2222941280	20150	20150	20150	20150	434
396	20240703	151300	2214196180	20150	20250	20250	20150	2
397	20240703	151200	2214155780	20250	20150	20250	20150	340
398	20240703	151100	2207279780	20150	20200	20200	20150	612
399	20240703	151000	2194942030	20200	20200	20200	20200	54
400	20240703	150900	2193851230	20200	20200	20200	20200	17
401	20240703	150800	2193507830	20200	20200	20200	20200	84
402	20240703	150700	2191811030	20200	20200	20200	20200	97
403	20240703	150600	2189851630	20200	20200	20200	20200	25
404	20240703	150500	2189346630	20200	20200	20200	20200	553
405	20240703	150400	2178176030	20200	20200	20200	20200	124
406	20240703	150300	2175671230	20150	20200	20200	20150	37
407	20240703	150200	2174924080	20200	20200	20200	20200	260
408	20240703	150100	2169672080	20200	20250	20250	20150	38
409	20240703	150000	2168903780	20150	20150	20150	20150	10
410	20240703	145900	2168702280	20250	20250	20250	20150	31
411	20240703	145800	2168076180	20250	20250	20250	20200	200
412	20240703	145700	2164029430	20250	20150	20250	20150	14
413	20240703	145600	2163747180	20200	20200	20200	20200	181
414	20240703	145500	2160090980	20200	20150	20200	20150	57
415	20240703	145400	2158941830	20150	20150	20150	20150	210
416	20240703	145300	2154710330	20150	20150	20150	20150	1
417	20240703	145200	2154690180	20100	20100	20100	20050	362
418	20240703	145100	2147415980	20100	20100	20100	20100	7
419	20240703	145000	2147275280	20100	20100	20100	20100	239
420	20240703	144900	2142471380	20100	20100	20100	20100	20
421	20240703	144800	2142069380	20100	20100	20100	20100	296
422	20240703	144700	2136119780	20100	20150	20150	20100	201
423	20240703	144600	2132077130	20150	20150	20150	20150	6
424	20240703	144500	2131956230	20150	20150	20150	20150	193
425	20240703	144400	2128067280	20150	20150	20200	20150	40
426	20240703	144300	2127260780	20150	20150	20200	20150	243
427	20240703	144200	2122363830	20150	20150	20150	20150	30
428	20240703	144100	2121759330	20150	20150	20150	20150	55
429	20240703	144000	2120651080	20100	20100	20200	20100	209
430	20240703	143900	2116439580	20150	20100	20150	20100	13
431	20240703	143800	2116178230	20150	20150	20150	20150	12
432	20240703	143700	2115936430	20100	20150	20150	20100	24
433	20240703	143600	2115453080	20150	20100	20150	20100	119
434	20240703	143500	2113058980	20150	20150	20150	20150	5
435	20240703	143400	2112958230	20150	20100	20150	20100	92
436	20240703	143300	2111108980	20100	20150	20150	20050	457
437	20240703	143200	2101924180	20100	20150	20150	20100	58
438	20240703	143100	2100756980	20150	20100	20150	20100	354
439	20240703	143000	2093638980	20100	20150	20150	20100	1109
440	20240703	142900	2071332180	20150	20150	20150	20150	17
441	20240703	142800	2070989630	20150	20150	20150	20150	0
442	20240703	142700	2070989630	20150	20100	20150	20100	34
443	20240703	142600	2070304580	20100	20100	20100	20100	4
444	20240703	142500	2070224180	20150	20150	20150	20100	20
445	20240703	142400	2069821630	20100	20100	20100	20100	1
446	20240703	142300	2069801530	20150	20100	20150	20100	51
447	20240703	142200	2068775430	20100	20150	20150	20100	199
448	20240703	142100	2064775280	20150	20150	20200	20150	18
449	20240703	142000	2064412530	20150	20150	20150	20150	1
450	20240703	141900	2064392380	20100	20100	20100	20100	101
451	20240703	141800	2062362280	20150	20150	20150	20150	0
452	20240703	141700	2062362280	20150	20150	20150	20100	396
453	20240703	141600	2054402430	20150	20150	20150	20150	100
454	20240703	141500	2052387430	20150	20150	20150	20150	66
455	20240703	141400	2051057530	20200	20150	20200	20150	2
456	20240703	141300	2051017180	20150	20150	20150	20150	164
457	20240703	141200	2047712580	20100	20100	20100	20100	53
458	20240703	141100	2046647280	20100	20100	20100	20100	6
459	20240703	141000	2046526680	20100	20100	20100	20100	1
460	20240703	140900	2046506580	20100	20150	20150	20100	44
461	20240703	140800	2045620530	20100	20150	20150	20100	106
462	20240703	140700	2043484680	20150	20150	20150	20100	46
463	20240703	140600	2042558430	20100	20100	20100	20100	0
464	20240703	140500	2042558430	20100	20100	20100	20100	132
465	20240703	140400	2039905230	20150	20150	20150	20150	118
466	20240703	140300	2037527530	20150	20150	20150	20150	3
467	20240703	140200	2037467080	20150	20150	20150	20150	0
468	20240703	140100	2037467080	20150	20100	20150	20100	50
469	20240703	140000	2036460580	20150	20150	20150	20150	1
470	20240703	135900	2036440430	20150	20200	20200	20150	43
471	20240703	135800	2035573930	20150	20150	20150	20150	289
472	20240703	135700	2029750580	20150	20100	20150	20100	102
473	20240703	135600	2027699780	20100	20100	20100	20100	4
474	20240703	135500	2027619380	20150	20150	20150	20150	1
475	20240703	135400	2027599230	20100	20100	20100	20100	7
476	20240703	135300	2027458530	20150	20200	20200	20150	388
477	20240703	135200	2019634930	20200	20200	20200	20150	55
478	20240703	135100	2018524430	20200	20150	20200	20150	74
479	20240703	135000	2017033280	20200	20200	20200	20150	134
480	20240703	134900	2014332630	20200	20200	20200	20200	1
481	20240703	134800	2014312430	20150	20150	20150	20150	3
482	20240703	134700	2014251980	20200	20250	20250	20200	139
483	20240703	134600	2011443180	20250	20250	20250	20250	0
484	20240703	134500	2011443180	20250	20250	20250	20250	45
485	20240703	134400	2010531930	20200	20150	20200	20150	130
486	20240703	134300	2007907880	20150	20150	20150	20150	101
487	20240703	134200	2005872730	20150	20200	20200	20150	113
488	20240703	134100	2003590230	20200	20150	20200	20150	263
489	20240703	134000	1998290130	20150	20150	20150	20150	15
490	20240703	133900	1997987880	20150	20150	20150	20150	52
491	20240703	133800	1996940080	20150	20150	20150	20150	0
492	20240703	133700	1996940080	20150	20200	20250	20150	279
493	20240703	133600	1991304430	20200	20150	20250	20150	209
494	20240703	133500	1987082680	20250	20200	20250	20200	193
495	20240703	133400	1983182780	20200	20200	20200	20200	195
496	20240703	133300	1979243780	20150	20150	20150	20150	85
497	20240703	133200	1977531030	20150	20150	20150	20150	0
498	20240703	133100	1977531030	20150	20150	20150	20150	36
499	20240703	133000	1976805630	20200	20200	20200	20200	101
500	20240703	132900	1974765430	20200	20200	20200	20200	20
501	20240703	132800	1974361430	20200	20200	20200	20200	44
502	20240703	132700	1973472630	20200	20200	20200	20200	0
503	20240703	132600	1973472630	20200	20150	20200	20150	167
504	20240703	132500	1970107230	20250	20250	20250	20250	34
505	20240703	132400	1969418730	20200	20200	20250	20200	150
506	20240703	132300	1966387380	20200	20150	20250	20150	389
507	20240703	132200	1958531530	20150	20200	20200	20150	87
508	20240703	132100	1956777230	20200	20150	20200	20150	134
509	20240703	132000	1954072430	20200	20200	20200	20200	153
510	20240703	131900	1950981830	20200	20150	20200	20100	348
511	20240703	131800	1943972930	20150	20100	20150	20100	214
512	20240703	131700	1939666480	20100	20100	20100	20100	364
513	20240703	131600	1932350080	20100	20100	20100	20100	0
514	20240703	131500	1932350080	20100	20050	20100	20050	51
515	20240703	131400	1931327480	20050	20050	20050	20050	1
516	20240703	131300	1931307430	20000	20000	20000	20000	11
517	20240703	131200	1931087430	20000	20050	20050	20000	843
518	20240703	131100	1914223580	20050	20050	20050	20050	1
519	20240703	131000	1914203530	20050	20050	20050	20050	32
520	20240703	130900	1913561930	20050	20050	20050	20050	365
521	20240703	130800	1906243680	20050	20050	20050	20000	321
522	20240703	130700	1899819630	20000	20000	20000	20000	6
523	20240703	130600	1899699630	20000	20000	20000	20000	0
524	20240703	130500	1899699630	20000	20000	20000	20000	396
525	20240703	130400	1891779630	20000	20000	20000	20000	538
526	20240703	130300	1881019630	20000	20000	20000	20000	240
527	20240703	130200	1876219630	20000	20100	20100	20000	1104
528	20240703	130100	1854139180	20100	20100	20100	20000	1938
529	20240703	130000	1815353880	20050	20050	20050	20050	0
530	20240703	125900	1815353880	20050	20050	20050	20050	0
531	20240703	125800	1815353880	20050	20100	20100	20050	968
532	20240703	125700	1795923930	20100	20100	20100	20100	1
533	20240703	125600	1795903830	20100	20100	20100	20100	210
534	20240703	125500	1791682830	20100	20100	20100	20100	0
535	20240703	125400	1791682830	20100	20100	20100	20100	0
536	20240703	125300	1791682830	20100	20100	20100	20100	13
537	20240703	125200	1791421530	20150	20100	20150	20100	235
538	20240703	125100	1786697080	20100	20050	20100	20050	7
539	20240703	125000	1786556430	20050	20100	20100	20050	3
540	20240703	124900	1786496180	20100	20100	20100	20100	352
541	20240703	124800	1779420980	20050	20050	20050	20050	6
542	20240703	124700	1779300680	20050	20050	20050	20050	0
543	20240703	124600	1779300680	20050	20050	20050	20050	21
544	20240703	124500	1778879630	20050	20050	20050	20050	102
545	20240703	124400	1776834530	20050	20050	20050	20000	167
546	20240703	124300	1773491180	20050	20050	20050	20050	2
547	20240703	124200	1773451080	20050	20050	20050	20050	12
548	20240703	124100	1773210480	20050	20050	20050	20050	299
549	20240703	124000	1767215530	20050	20050	20050	20050	1
550	20240703	123900	1767195480	20050	20050	20050	20050	120
551	20240703	123800	1764789480	20050	20050	20050	20000	274
552	20240703	123700	1759307830	20050	20050	20050	20050	0
553	20240703	123600	1759307830	20050	20050	20050	20050	25
554	20240703	123500	1758806580	20050	20050	20050	20000	849
555	20240703	123400	1741808280	20050	20050	20050	20050	183
556	20240703	123300	1738139130	20050	20100	20100	20050	31
557	20240703	123200	1737516080	20100	20100	20100	20100	0
558	20240703	123100	1737516080	20100	20050	20100	20000	275
559	20240703	123000	1732008080	20050	20050	20050	20050	0
560	20240703	122900	1732008080	20050	20050	20050	20050	1
561	20240703	122800	1731988030	20050	20050	20050	20050	119
562	20240703	122700	1729602080	20000	20050	20050	20000	289
563	20240703	122600	1723810130	20000	20000	20050	20000	462
564	20240703	122500	1714569980	20000	20050	20050	20000	151
565	20240703	122400	1711542580	20050	20000	20050	20000	128
566	20240703	122300	1708982080	20000	20050	20050	20000	45
567	20240703	122200	1708082030	20050	20050	20050	20050	162
568	20240703	122100	1704833930	20050	20050	20050	20050	55
569	20240703	122000	1703731180	20050	20050	20050	20050	351
570	20240703	121900	1696693630	20050	20050	20050	20050	10
571	20240703	121800	1696493130	20050	20100	20100	20050	38
572	20240703	121700	1695730980	20100	20050	20100	20050	15
573	20240703	121600	1695429730	20050	20050	20050	20050	11
574	20240703	121500	1695209180	20050	20050	20050	20050	5
575	20240703	121400	1695108930	20100	20100	20100	20100	5
576	20240703	121300	1695008430	20050	20050	20050	20050	1
577	20240703	121200	1694988380	20050	20050	20050	20050	12
578	20240703	121100	1694747780	20000	20000	20000	20000	0
579	20240703	121000	1694747780	20000	20000	20050	20000	77
580	20240703	120900	1693207730	20000	20000	20000	20000	64
581	20240703	120800	1691927730	20000	20050	20050	20000	1855
582	20240703	120700	1654825330	20000	20000	20000	20000	0
583	20240703	120600	1654825330	20000	20050	20050	20000	51
584	20240703	120500	1653803330	20050	20000	20050	20000	208
585	20240703	120400	1649635530	20050	20050	20050	20050	100
586	20240703	120300	1647630530	20050	20100	20100	20050	301
587	20240703	120200	1641595430	20050	20050	20050	20050	3
588	20240703	120100	1641535280	20100	20100	20100	20100	0
589	20240703	120000	1641535280	20100	20100	20100	20050	1441
590	20240703	115900	1612613880	20150	20100	20150	20100	220
591	20240703	115800	1608190880	20150	20150	20150	20150	10
592	20240703	115700	1607989380	20150	20150	20150	20150	15
593	20240703	115600	1607687130	20150	20150	20150	20150	81
594	20240703	115500	1606054980	20150	20150	20150	20150	83
595	20240703	115400	1604382530	20150	20150	20150	20150	188
596	20240703	115300	1600594330	20150	20150	20150	20150	1
597	20240703	115200	1600574180	20150	20200	20200	20150	40
598	20240703	115100	1599766430	20200	20200	20200	20200	1
599	20240703	115000	1599746230	20250	20200	20250	20200	120
600	20240703	114900	1597322080	20200	20200	20200	20200	40
601	20240703	114800	1596514080	20200	20200	20200	20200	10
602	20240703	114700	1596312080	20200	20150	20200	20150	39
603	20240703	114600	1595524630	20200	20200	20200	20200	13
604	20240703	114500	1595262030	20200	20250	20250	20200	296
605	20240703	114400	1589282330	20250	20200	20250	20200	6
606	20240703	114300	1589160880	20200	20200	20200	20200	0
607	20240703	114200	1589160880	20200	20200	20250	20200	68
608	20240703	114100	1587784630	20200	20200	20200	20200	4
609	20240703	114000	1587703830	20200	20200	20200	20200	0
610	20240703	113900	1587703830	20200	20250	20250	20200	91
611	20240703	113800	1585865580	20200	20250	20250	20200	1112
612	20240703	113700	1563403030	20250	20250	20250	20200	317
613	20240703	113600	1556989280	20250	20250	20250	20250	100
614	20240703	113500	1554964280	20250	20250	20250	20250	69
615	20240703	113400	1553567030	20250	20250	20250	20250	201
616	20240703	113300	1549496780	20250	20250	20300	20200	528
617	20240703	113200	1538806530	20250	20250	20250	20250	300
618	20240703	113100	1532731530	20200	20200	20200	20200	1
619	20240703	113000	1532711330	20250	20200	20250	20200	593
620	20240703	112900	1520732380	20200	20150	20200	20150	28
621	20240703	112800	1520167830	20150	20100	20150	20100	140
622	20240703	112700	1517352630	20100	20100	20100	20100	0
623	20240703	112600	1517352630	20100	20100	20100	20100	0
624	20240703	112500	1517352630	20100	20150	20150	20100	35
625	20240703	112400	1516648380	20150	20150	20150	20150	32
626	20240703	112300	1516003580	20100	20150	20150	20100	253
627	20240703	112200	1510916380	20150	20150	20150	20150	90
628	20240703	112100	1509102880	20150	20150	20150	20150	0
629	20240703	112000	1509102880	20150	20150	20150	20150	85
630	20240703	111900	1507390130	20150	20150	20150	20150	220
631	20240703	111800	1502957130	20150	20150	20150	20150	0
632	20240703	111700	1502957130	20150	20150	20150	20150	33
633	20240703	111600	1502292180	20150	20150	20150	20150	27
634	20240703	111500	1501748130	20150	20150	20150	20150	0
635	20240703	111400	1501748130	20150	20100	20150	20100	41
636	20240703	111300	1500923980	20100	20150	20150	20100	92
637	20240703	111200	1499072680	20150	20100	20150	20100	30
638	20240703	111100	1498468530	20100	20100	20100	20050	695
639	20240703	111000	1484533630	20050	20150	20150	20050	464
640	20240703	110900	1475220630	20150	20150	20150	20150	260
641	20240703	110800	1469981630	20100	20050	20100	20050	350
642	20240703	110700	1462963180	20050	20100	20100	20050	85
643	20240703	110600	1461256330	20050	20000	20050	20000	218
644	20240703	110500	1456888930	20000	20000	20000	20000	0
645	20240703	110400	1456888930	20000	20050	20100	20000	885
646	20240703	110300	1439160680	20050	20100	20100	20050	39
647	20240703	110200	1438378630	20100	20050	20100	20050	45
648	20240703	110100	1437476080	20100	20100	20100	20100	880
649	20240703	110000	1419788080	20100	20100	20100	20050	167
650	20240703	105900	1416431430	20100	20100	20100	20050	81
651	20240703	105800	1414805680	20050	20050	20050	20050	5
652	20240703	105700	1414705430	20050	20050	20050	20050	65
653	20240703	105600	1413402180	20050	20050	20050	20050	30
654	20240703	105500	1412800680	20000	20050	20050	20000	121
655	20240703	105400	1410378430	20000	20050	20050	20000	37
656	20240703	105300	1409637630	20050	20050	20050	20050	0
657	20240703	105200	1409637630	20050	20100	20100	20000	288
658	20240703	105100	1403870080	20100	20100	20100	20000	45
659	20240703	105000	1402966080	20000	20050	20100	20000	349
660	20240703	104900	1395969130	20100	20100	20100	20100	1
661	20240703	104800	1395949030	20100	20100	20100	20100	318
662	20240703	104700	1389557230	20100	20100	20100	20100	24
663	20240703	104600	1389074830	20000	20000	20000	20000	0
664	20240703	104500	1389074830	20000	20000	20000	20000	798
665	20240703	104400	1373114830	20000	19990	20050	19990	433
666	20240703	104300	1364454360	19990	20000	20000	19990	818
667	20240703	104200	1348095860	20000	20100	20100	20000	21
668	20240703	104100	1347675010	20100	20050	20100	20000	1692
669	20240703	104000	1313768160	20100	20100	20100	20100	502
670	20240703	103900	1303677960	20150	20150	20150	20150	121
671	20240703	103800	1301239810	20150	20100	20150	20100	145
672	20240703	103700	1298324360	20100	20100	20100	20100	1237
673	20240703	103600	1273460660	20100	20100	20100	20100	611
674	20240703	103500	1261179560	20100	20050	20100	20050	600
675	20240703	103400	1249145410	20050	20050	20050	20050	120
676	20240703	103300	1246739410	20000	20100	20100	19980	3155
677	20240703	103200	1183620250	20100	20100	20100	20000	139
678	20240703	103100	1180831250	20000	20050	20100	20000	1148
679	20240703	103000	1157828000	20000	20000	20050	20000	1055
680	20240703	102900	1136723500	20000	20050	20050	20000	49
681	20240703	102800	1135741450	20050	20050	20050	20050	157
682	20240703	102700	1132593600	20050	20050	20100	20050	465
683	20240703	102600	1123269350	20050	20000	20050	20000	824
684	20240703	102500	1106783300	20000	20050	20050	20000	1390
685	20240703	102400	1078979300	20050	20050	20050	20050	473
686	20240703	102300	1069495650	20100	20050	20100	20000	614
687	20240703	102200	1057183800	20050	20100	20100	20050	2041
688	20240703	102100	1016255750	20100	20100	20100	20100	770
689	20240703	102000	1000778750	20150	20200	20200	20150	322
690	20240703	101900	994290400	20250	20250	20250	20250	6
691	20240703	101800	994168900	20200	20200	20200	20200	53
692	20240703	101700	993098300	20250	20250	20250	20150	126
693	20240703	101600	990554800	20250	20200	20250	20200	73
694	20240703	101500	989078050	20200	20200	20200	20200	301
695	20240703	101400	982997850	20150	20150	20150	20150	813
696	20240703	101300	966615900	20150	20150	20250	20100	963
697	20240703	101200	947251200	20250	20200	20250	20150	202
698	20240703	101100	943176400	20150	20200	20200	20100	4015
699	20240703	101000	862230850	20250	20250	20300	20250	452
700	20240703	100900	853077800	20300	20250	20300	20250	160
701	20240703	100800	849836600	20250	20300	20300	20250	966
702	20240703	100700	830273700	20300	20450	20450	20300	3002
703	20240703	100600	769292600	20350	20450	20450	20350	942
704	20240703	100500	750091550	20400	20500	20500	20400	27
705	20240703	100400	749539050	20500	20500	20500	20500	40
706	20240703	100300	748719050	20500	20450	20500	20450	123
707	20240703	100200	746201400	20500	20400	20550	20400	90
708	20240703	100100	744352400	20550	20500	20550	20400	847
709	20240703	100000	727035250	20550	20550	20550	20550	30
710	20240703	095900	726418750	20550	20450	20550	20450	64
711	20240703	095800	725105150	20550	20500	20550	20450	617
712	20240703	095700	712457300	20500	20450	20500	20450	23
713	20240703	095600	711986400	20500	20400	20500	20400	29
714	20240703	095500	711393250	20400	20450	20450	20400	505
715	20240703	095400	701089800	20500	20400	20500	20400	38
716	20240703	095300	700314500	20550	20550	20550	20400	127
717	20240703	095200	697717450	20500	20450	20550	20400	151
718	20240703	095100	694626850	20450	20450	20550	20400	163
719	20240703	095000	691294950	20500	20400	20500	20400	614
720	20240703	094900	678740900	20550	20450	20550	20450	529
721	20240703	094800	667922650	20450	20450	20550	20450	173
722	20240703	094700	664384600	20450	20550	20550	20450	189
723	20240703	094600	660518050	20500	20450	20500	20450	159
724	20240703	094500	657266350	20450	20500	20500	20400	931
725	20240703	094400	638268300	20500	20450	20500	20400	786
726	20240703	094300	622232300	20400	20400	20450	20400	639
727	20240703	094200	609193350	20450	20500	20500	20400	2934
728	20240703	094100	549187750	20500	20550	20550	20500	541
729	20240703	094000	538082350	20550	20600	20600	20550	69
730	20240703	093900	536663450	20600	20550	20600	20550	213
731	20240703	093800	532286150	20550	20500	20550	20500	23
732	20240703	093700	531814550	20550	20600	20600	20550	618
733	20240703	093600	519114550	20600	20600	20600	20550	229
734	20240703	093500	514402150	20550	20600	20600	20550	527
735	20240703	093400	503548300	20700	20700	20700	20700	96
736	20240703	093300	501561100	20700	20700	20700	20600	243
737	20240703	093200	496555100	20600	20700	20700	20600	2194
738	20240703	093100	451358500	20650	20650	20700	20650	916
739	20240703	093000	432443050	20700	20650	20700	20650	79
740	20240703	092900	430809150	20700	20650	20700	20650	94
741	20240703	092800	428865500	20700	20700	20800	20650	760
742	20240703	092700	413123250	20700	20750	20850	20700	138
743	20240703	092600	410257600	20750	20800	20900	20750	544
744	20240703	092500	398960800	20900	20900	20900	20900	14
745	20240703	092400	398668200	20750	20750	20900	20750	946
746	20240703	092300	378941850	20750	20750	20750	20750	251
747	20240703	092200	373733600	20750	20800	20850	20750	409
748	20240703	092100	365230400	20800	20750	20800	20750	307
749	20240703	092000	358858750	20750	20700	20800	20700	222
750	20240703	091900	354257750	20600	20550	20600	20500	1649
751	20240703	091800	320376700	20600	20550	20600	20550	171
752	20240703	091700	316856450	20600	20600	20700	20600	350
753	20240703	091600	309646150	20600	20600	20600	20600	81
754	20240703	091500	307977550	20600	20600	20600	20550	163
755	20240703	091400	304622550	20600	20500	20600	20500	821
756	20240703	091300	287791150	20500	20550	20550	20500	505
757	20240703	091200	277432600	20600	20600	20600	20550	934
758	20240703	091100	258214100	20550	20600	20600	20550	326
759	20240703	091000	251499850	20600	20600	20600	20500	1190
760	20240703	090900	227041950	20600	20600	20700	20550	199
761	20240703	090800	222941850	20650	20600	20650	20550	903
762	20240703	090700	204344650	20600	20550	20700	20550	467
763	20240703	090600	194734350	20550	20600	20650	20500	1309
764	20240703	090500	167837150	20600	20650	20650	20550	1008
765	20240703	090400	147087050	20650	20650	20700	20550	816
766	20240703	090300	130268450	20600	20700	20750	20500	2695
767	20240703	090200	74780000	20800	21000	21100	20700	1514
768	20240703	090100	43208250	21050	20850	21050	20850	906
769	20240703	090000	24248400	20850	20800	20850	20750	1166