KissMeData/420570/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	214500	1889660550	21800	21800	21800	21800	1738
3	20240703	214400	1889660550	21800	21800	21800	21800	0
4	20240703	214300	1889660550	21800	21800	21800	21800	0
5	20240703	214200	1889660550	21800	21800	21800	21800	0
6	20240703	214100	1889660550	21800	21800	21800	21800	0
7	20240703	214000	1889660550	21800	21800	21800	21800	0
8	20240703	213900	1889660550	21800	21800	21800	21800	0
9	20240703	213800	1889660550	21800	21800	21800	21800	0
10	20240703	213700	1889660550	21800	21800	21800	21800	0
11	20240703	213600	1889660550	21800	21800	21800	21800	0
12	20240703	213500	1889660550	21800	21800	21800	21800	0
13	20240703	213400	1889660550	21800	21800	21800	21800	0
14	20240703	213300	1889660550	21800	21800	21800	21800	0
15	20240703	213200	1889660550	21800	21800	21800	21800	0
16	20240703	213100	1889660550	21800	21800	21800	21800	0
17	20240703	213000	1889660550	21800	21800	21800	21800	0
18	20240703	212900	1889660550	21800	21800	21800	21800	0
19	20240703	212800	1889660550	21800	21800	21800	21800	0
20	20240703	212700	1889660550	21800	21800	21800	21800	0
21	20240703	212600	1889660550	21800	21800	21800	21800	0
22	20240703	212500	1889660550	21800	21800	21800	21800	0
23	20240703	212400	1889660550	21800	21800	21800	21800	0
24	20240703	212300	1889660550	21800	21800	21800	21800	0
25	20240703	212200	1889660550	21800	21800	21800	21800	0
26	20240703	212100	1889660550	21800	21800	21800	21800	0
27	20240703	212000	1889660550	21800	21800	21800	21800	0
28	20240703	211900	1889660550	21800	21800	21800	21800	0
29	20240703	211800	1889660550	21800	21800	21800	21800	0
30	20240703	211700	1889660550	21800	21800	21800	21800	0
31	20240703	211600	1889660550	21800	21800	21800	21800	0
32	20240703	211500	1889660550	21800	21800	21800	21800	1738
33	20240703	211400	1889660550	21800	21800	21800	21800	0
34	20240703	211300	1889660550	21800	21800	21800	21800	0
35	20240703	211200	1889660550	21800	21800	21800	21800	0
36	20240703	211100	1889660550	21800	21800	21800	21800	0
37	20240703	211000	1889660550	21800	21800	21800	21800	0
38	20240703	210900	1889660550	21800	21800	21800	21800	0
39	20240703	210800	1889660550	21800	21800	21800	21800	0
40	20240703	210700	1889660550	21800	21800	21800	21800	0
41	20240703	210600	1889660550	21800	21800	21800	21800	0
42	20240703	210500	1889660550	21800	21800	21800	21800	0
43	20240703	210400	1889660550	21800	21800	21800	21800	0
44	20240703	210300	1889660550	21800	21800	21800	21800	0
45	20240703	210200	1889660550	21800	21800	21800	21800	0
46	20240703	210100	1889660550	21800	21800	21800	21800	0
47	20240703	210000	1889660550	21800	21800	21800	21800	0
48	20240703	205900	1889660550	21800	21800	21800	21800	0
49	20240703	205800	1889660550	21800	21800	21800	21800	0
50	20240703	205700	1889660550	21800	21800	21800	21800	0
51	20240703	205600	1889660550	21800	21800	21800	21800	0
52	20240703	205500	1889660550	21800	21800	21800	21800	0
53	20240703	205400	1889660550	21800	21800	21800	21800	0
54	20240703	205300	1889660550	21800	21800	21800	21800	0
55	20240703	205200	1889660550	21800	21800	21800	21800	0
56	20240703	205100	1889660550	21800	21800	21800	21800	0
57	20240703	205000	1889660550	21800	21800	21800	21800	0
58	20240703	204900	1889660550	21800	21800	21800	21800	0
59	20240703	204800	1889660550	21800	21800	21800	21800	0
60	20240703	204700	1889660550	21800	21800	21800	21800	0
61	20240703	204600	1889660550	21800	21800	21800	21800	0
62	20240703	204500	1889660550	21800	21800	21800	21800	1738
63	20240703	204400	1889660550	21800	21800	21800	21800	0
64	20240703	204300	1889660550	21800	21800	21800	21800	0
65	20240703	204200	1889660550	21800	21800	21800	21800	0
66	20240703	204100	1889660550	21800	21800	21800	21800	0
67	20240703	204000	1889660550	21800	21800	21800	21800	0
68	20240703	203900	1889660550	21800	21800	21800	21800	0
69	20240703	203800	1889660550	21800	21800	21800	21800	0
70	20240703	203700	1889660550	21800	21800	21800	21800	0
71	20240703	203600	1889660550	21800	21800	21800	21800	0
72	20240703	203500	1889660550	21800	21800	21800	21800	0
73	20240703	203400	1889660550	21800	21800	21800	21800	0
74	20240703	203300	1889660550	21800	21800	21800	21800	0
75	20240703	203200	1889660550	21800	21800	21800	21800	0
76	20240703	203100	1889660550	21800	21800	21800	21800	0
77	20240703	203000	1889660550	21800	21800	21800	21800	0
78	20240703	202900	1889660550	21800	21800	21800	21800	0
79	20240703	202800	1889660550	21800	21800	21800	21800	0
80	20240703	202700	1889660550	21800	21800	21800	21800	0
81	20240703	202600	1889660550	21800	21800	21800	21800	0
82	20240703	202500	1889660550	21800	21800	21800	21800	0
83	20240703	202400	1889660550	21800	21800	21800	21800	0
84	20240703	202300	1889660550	21800	21800	21800	21800	0
85	20240703	202200	1889660550	21800	21800	21800	21800	0
86	20240703	202100	1889660550	21800	21800	21800	21800	0
87	20240703	202000	1889660550	21800	21800	21800	21800	0
88	20240703	201900	1889660550	21800	21800	21800	21800	0
89	20240703	201800	1889660550	21800	21800	21800	21800	0
90	20240703	201700	1889660550	21800	21800	21800	21800	0
91	20240703	201600	1889660550	21800	21800	21800	21800	0
92	20240703	201500	1889660550	21800	21800	21800	21800	1738
93	20240703	201400	1889660550	21800	21800	21800	21800	0
94	20240703	201300	1889660550	21800	21800	21800	21800	0
95	20240703	201200	1889660550	21800	21800	21800	21800	0
96	20240703	201100	1889660550	21800	21800	21800	21800	0
97	20240703	201000	1889660550	21800	21800	21800	21800	0
98	20240703	200900	1889660550	21800	21800	21800	21800	0
99	20240703	200800	1889660550	21800	21800	21800	21800	0
100	20240703	200700	1889660550	21800	21800	21800	21800	0
101	20240703	200600	1889660550	21800	21800	21800	21800	0
102	20240703	200500	1889660550	21800	21800	21800	21800	0
103	20240703	200400	1889660550	21800	21800	21800	21800	0
104	20240703	200300	1889660550	21800	21800	21800	21800	0
105	20240703	200200	1889660550	21800	21800	21800	21800	0
106	20240703	200100	1889660550	21800	21800	21800	21800	0
107	20240703	200000	1889660550	21800	21800	21800	21800	0
108	20240703	195900	1889660550	21800	21800	21800	21800	0
109	20240703	195800	1889660550	21800	21800	21800	21800	0
110	20240703	195700	1889660550	21800	21800	21800	21800	0
111	20240703	195600	1889660550	21800	21800	21800	21800	0
112	20240703	195500	1889660550	21800	21800	21800	21800	0
113	20240703	195400	1889660550	21800	21800	21800	21800	0
114	20240703	195300	1889660550	21800	21800	21800	21800	0
115	20240703	195200	1889660550	21800	21800	21800	21800	0
116	20240703	195100	1889660550	21800	21800	21800	21800	0
117	20240703	195000	1889660550	21800	21800	21800	21800	0
118	20240703	194900	1889660550	21800	21800	21800	21800	0
119	20240703	194800	1889660550	21800	21800	21800	21800	0
120	20240703	194700	1889660550	21800	21800	21800	21800	0
121	20240703	194600	1889660550	21800	21800	21800	21800	0
122	20240703	194500	1889660550	21800	21800	21800	21800	1738
123	20240703	194400	1889660550	21800	21800	21800	21800	0
124	20240703	194300	1889660550	21800	21800	21800	21800	0
125	20240703	194200	1889660550	21800	21800	21800	21800	0
126	20240703	194100	1889660550	21800	21800	21800	21800	0
127	20240703	194000	1889660550	21800	21800	21800	21800	0
128	20240703	193900	1889660550	21800	21800	21800	21800	0
129	20240703	193800	1889660550	21800	21800	21800	21800	0
130	20240703	193700	1889660550	21800	21800	21800	21800	0
131	20240703	193600	1889660550	21800	21800	21800	21800	0
132	20240703	193500	1889660550	21800	21800	21800	21800	0
133	20240703	193400	1889660550	21800	21800	21800	21800	0
134	20240703	193300	1889660550	21800	21800	21800	21800	0
135	20240703	193200	1889660550	21800	21800	21800	21800	0
136	20240703	193100	1889660550	21800	21800	21800	21800	0
137	20240703	193000	1889660550	21800	21800	21800	21800	0
138	20240703	192900	1889660550	21800	21800	21800	21800	0
139	20240703	192800	1889660550	21800	21800	21800	21800	0
140	20240703	192700	1889660550	21800	21800	21800	21800	0
141	20240703	192600	1889660550	21800	21800	21800	21800	0
142	20240703	192500	1889660550	21800	21800	21800	21800	0
143	20240703	192400	1889660550	21800	21800	21800	21800	0
144	20240703	192300	1889660550	21800	21800	21800	21800	0
145	20240703	192200	1889660550	21800	21800	21800	21800	0
146	20240703	192100	1889660550	21800	21800	21800	21800	0
147	20240703	192000	1889660550	21800	21800	21800	21800	0
148	20240703	191900	1889660550	21800	21800	21800	21800	0
149	20240703	191800	1889660550	21800	21800	21800	21800	0
150	20240703	191700	1889660550	21800	21800	21800	21800	0
151	20240703	191600	1889660550	21800	21800	21800	21800	0
152	20240703	191500	1889660550	21800	21800	21800	21800	1738
153	20240703	191400	1889660550	21800	21800	21800	21800	0
154	20240703	191300	1889660550	21800	21800	21800	21800	0
155	20240703	191200	1889660550	21800	21800	21800	21800	0
156	20240703	191100	1889660550	21800	21800	21800	21800	0
157	20240703	191000	1889660550	21800	21800	21800	21800	0
158	20240703	190900	1889660550	21800	21800	21800	21800	0
159	20240703	190800	1889660550	21800	21800	21800	21800	0
160	20240703	190700	1889660550	21800	21800	21800	21800	0
161	20240703	190600	1889660550	21800	21800	21800	21800	0
162	20240703	190500	1889660550	21800	21800	21800	21800	0
163	20240703	190400	1889660550	21800	21800	21800	21800	0
164	20240703	190300	1889660550	21800	21800	21800	21800	0
165	20240703	190200	1889660550	21800	21800	21800	21800	0
166	20240703	190100	1889660550	21800	21800	21800	21800	0
167	20240703	190000	1889660550	21800	21800	21800	21800	0
168	20240703	185900	1889660550	21800	21800	21800	21800	0
169	20240703	185800	1889660550	21800	21800	21800	21800	0
170	20240703	185700	1889660550	21800	21800	21800	21800	0
171	20240703	185600	1889660550	21800	21800	21800	21800	0
172	20240703	185500	1889660550	21800	21800	21800	21800	0
173	20240703	185400	1889660550	21800	21800	21800	21800	0
174	20240703	185300	1889660550	21800	21800	21800	21800	0
175	20240703	185200	1889660550	21800	21800	21800	21800	0
176	20240703	185100	1889660550	21800	21800	21800	21800	0
177	20240703	185000	1889660550	21800	21800	21800	21800	0
178	20240703	184900	1889660550	21800	21800	21800	21800	0
179	20240703	184800	1889660550	21800	21800	21800	21800	0
180	20240703	184700	1889660550	21800	21800	21800	21800	0
181	20240703	184600	1889660550	21800	21800	21800	21800	0
182	20240703	184500	1889660550	21800	21800	21800	21800	1738
183	20240703	184400	1889660550	21800	21800	21800	21800	0
184	20240703	184300	1889660550	21800	21800	21800	21800	0
185	20240703	184200	1889660550	21800	21800	21800	21800	0
186	20240703	184100	1889660550	21800	21800	21800	21800	0
187	20240703	184000	1889660550	21800	21800	21800	21800	0
188	20240703	183900	1889660550	21800	21800	21800	21800	0
189	20240703	183800	1889660550	21800	21800	21800	21800	0
190	20240703	183700	1889660550	21800	21800	21800	21800	0
191	20240703	183600	1889660550	21800	21800	21800	21800	0
192	20240703	183500	1889660550	21800	21800	21800	21800	0
193	20240703	183400	1889660550	21800	21800	21800	21800	0
194	20240703	183300	1889660550	21800	21800	21800	21800	0
195	20240703	183200	1889660550	21800	21800	21800	21800	0
196	20240703	183100	1889660550	21800	21800	21800	21800	0
197	20240703	183000	1889660550	21800	21800	21800	21800	0
198	20240703	182900	1889660550	21800	21800	21800	21800	0
199	20240703	182800	1889660550	21800	21800	21800	21800	0
200	20240703	182700	1889660550	21800	21800	21800	21800	0
201	20240703	182600	1889660550	21800	21800	21800	21800	0
202	20240703	182500	1889660550	21800	21800	21800	21800	0
203	20240703	182400	1889660550	21800	21800	21800	21800	0
204	20240703	182300	1889660550	21800	21800	21800	21800	0
205	20240703	182200	1889660550	21800	21800	21800	21800	0
206	20240703	182100	1889660550	21800	21800	21800	21800	0
207	20240703	182000	1889660550	21800	21800	21800	21800	0
208	20240703	181900	1889660550	21800	21800	21800	21800	0
209	20240703	181800	1889660550	21800	21800	21800	21800	0
210	20240703	181700	1889660550	21800	21800	21800	21800	0
211	20240703	181600	1889660550	21800	21800	21800	21800	0
212	20240703	181500	1889660550	21800	21800	21800	21800	1738
213	20240703	181400	1889660550	21800	21800	21800	21800	0
214	20240703	181300	1889660550	21800	21800	21800	21800	0
215	20240703	181200	1889660550	21800	21800	21800	21800	0
216	20240703	181100	1889660550	21800	21800	21800	21800	0
217	20240703	181000	1889660550	21800	21800	21800	21800	0
218	20240703	180900	1889660550	21800	21800	21800	21800	0
219	20240703	180800	1889660550	21800	21800	21800	21800	0
220	20240703	180700	1889660550	21800	21800	21800	21800	0
221	20240703	180600	1889660550	21800	21800	21800	21800	0
222	20240703	180500	1889660550	21800	21800	21800	21800	0
223	20240703	180400	1889660550	21800	21800	21800	21800	0
224	20240703	180300	1889660550	21800	21800	21800	21800	0
225	20240703	180200	1889660550	21800	21800	21800	21800	0
226	20240703	180100	1889660550	21800	21800	21800	21800	0
227	20240703	180000	1889660550	21800	21800	21800	21800	0
228	20240703	175900	1889660550	21800	21800	21800	21800	0
229	20240703	175800	1889660550	21800	21800	21800	21800	0
230	20240703	175700	1889660550	21800	21800	21800	21800	0
231	20240703	175600	1889660550	21800	21800	21800	21800	0
232	20240703	175500	1889660550	21800	21800	21800	21800	0
233	20240703	175400	1889660550	21800	21800	21800	21800	0
234	20240703	175300	1889660550	21800	21800	21800	21800	0
235	20240703	175200	1889660550	21800	21800	21800	21800	0
236	20240703	175100	1889660550	21800	21800	21800	21800	0
237	20240703	175000	1889660550	21800	21800	21800	21800	0
238	20240703	174900	1889660550	21800	21800	21800	21800	0
239	20240703	174800	1889660550	21800	21800	21800	21800	0
240	20240703	174700	1889660550	21800	21800	21800	21800	0
241	20240703	174600	1889660550	21800	21800	21800	21800	0
242	20240703	174500	1889660550	21800	21800	21800	21800	1738
243	20240703	174400	1889660550	21800	21800	21800	21800	0
244	20240703	174300	1889660550	21800	21800	21800	21800	0
245	20240703	174200	1889660550	21800	21800	21800	21800	0
246	20240703	174100	1889660550	21800	21800	21800	21800	0
247	20240703	174000	1889660550	21800	21800	21800	21800	0
248	20240703	173900	1889660550	21800	21800	21800	21800	0
249	20240703	173800	1889660550	21800	21800	21800	21800	0
250	20240703	173700	1889660550	21800	21800	21800	21800	0
251	20240703	173600	1889660550	21800	21800	21800	21800	0
252	20240703	173500	1889660550	21800	21800	21800	21800	0
253	20240703	173400	1889660550	21800	21800	21800	21800	0
254	20240703	173300	1889660550	21800	21800	21800	21800	0
255	20240703	173200	1889660550	21800	21800	21800	21800	0
256	20240703	173100	1889660550	21800	21800	21800	21800	0
257	20240703	173000	1889660550	21800	21800	21800	21800	0
258	20240703	172900	1889660550	21800	21800	21800	21800	0
259	20240703	172800	1889660550	21800	21800	21800	21800	0
260	20240703	172700	1889660550	21800	21800	21800	21800	0
261	20240703	172600	1889660550	21800	21800	21800	21800	0
262	20240703	172500	1889660550	21800	21800	21800	21800	0
263	20240703	172400	1889660550	21800	21800	21800	21800	0
264	20240703	172300	1889660550	21800	21800	21800	21800	0
265	20240703	172200	1889660550	21800	21800	21800	21800	0
266	20240703	172100	1889660550	21800	21800	21800	21800	0
267	20240703	172000	1889660550	21800	21800	21800	21800	0
268	20240703	171900	1889660550	21800	21800	21800	21800	0
269	20240703	171800	1889660550	21800	21800	21800	21800	0
270	20240703	171700	1889660550	21800	21800	21800	21800	0
271	20240703	171600	1889660550	21800	21800	21800	21800	0
272	20240703	171500	1889660550	21800	21800	21800	21800	1738
273	20240703	171400	1889660550	21800	21800	21800	21800	0
274	20240703	171300	1889660550	21800	21800	21800	21800	0
275	20240703	171200	1889660550	21800	21800	21800	21800	0
276	20240703	171100	1889660550	21800	21800	21800	21800	0
277	20240703	171000	1889660550	21800	21800	21800	21800	0
278	20240703	170900	1889660550	21800	21800	21800	21800	0
279	20240703	170800	1889660550	21800	21800	21800	21800	0
280	20240703	170700	1889660550	21800	21800	21800	21800	0
281	20240703	170600	1889660550	21800	21800	21800	21800	0
282	20240703	170500	1889660550	21800	21800	21800	21800	0
283	20240703	170400	1889660550	21800	21800	21800	21800	0
284	20240703	170300	1889660550	21800	21800	21800	21800	0
285	20240703	170200	1889660550	21800	21800	21800	21800	0
286	20240703	170100	1889660550	21800	21800	21800	21800	0
287	20240703	170000	1889660550	21800	21800	21800	21800	0
288	20240703	165900	1889660550	21800	21800	21800	21800	0
289	20240703	165800	1889660550	21800	21800	21800	21800	0
290	20240703	165700	1889660550	21800	21800	21800	21800	0
291	20240703	165600	1889660550	21800	21800	21800	21800	0
292	20240703	165500	1889660550	21800	21800	21800	21800	0
293	20240703	165400	1889660550	21800	21800	21800	21800	0
294	20240703	165300	1889660550	21800	21800	21800	21800	0
295	20240703	165200	1889660550	21800	21800	21800	21800	0
296	20240703	165100	1889660550	21800	21800	21800	21800	0
297	20240703	165000	1889660550	21800	21800	21800	21800	0
298	20240703	164900	1889660550	21800	21800	21800	21800	0
299	20240703	164800	1889660550	21800	21800	21800	21800	0
300	20240703	164700	1889660550	21800	21800	21800	21800	0
301	20240703	164600	1889660550	21800	21800	21800	21800	0
302	20240703	164500	1889660550	21800	21800	21800	21800	1738
303	20240703	164400	1889660550	21800	21800	21800	21800	0
304	20240703	164300	1889660550	21800	21800	21800	21800	0
305	20240703	164200	1889660550	21800	21800	21800	21800	0
306	20240703	164100	1889660550	21800	21800	21800	21800	0
307	20240703	164000	1889660550	21800	21800	21800	21800	0
308	20240703	163900	1889660550	21800	21800	21800	21800	0
309	20240703	163800	1889660550	21800	21800	21800	21800	0
310	20240703	163700	1889660550	21800	21800	21800	21800	0
311	20240703	163600	1889660550	21800	21800	21800	21800	0
312	20240703	163500	1889660550	21800	21800	21800	21800	0
313	20240703	163400	1889660550	21800	21800	21800	21800	0
314	20240703	163300	1889660550	21800	21800	21800	21800	0
315	20240703	163200	1889660550	21800	21800	21800	21800	0
316	20240703	163100	1889660550	21800	21800	21800	21800	0
317	20240703	163000	1889660550	21800	21800	21800	21800	0
318	20240703	162900	1889660550	21800	21800	21800	21800	0
319	20240703	162800	1889660550	21800	21800	21800	21800	0
320	20240703	162700	1889660550	21800	21800	21800	21800	0
321	20240703	162600	1889660550	21800	21800	21800	21800	0
322	20240703	162500	1889660550	21800	21800	21800	21800	0
323	20240703	162400	1889660550	21800	21800	21800	21800	0
324	20240703	162300	1889660550	21800	21800	21800	21800	0
325	20240703	162200	1889660550	21800	21800	21800	21800	0
326	20240703	162100	1889660550	21800	21800	21800	21800	0
327	20240703	162000	1889660550	21800	21800	21800	21800	0
328	20240703	161900	1889660550	21800	21800	21800	21800	0
329	20240703	161800	1889660550	21800	21800	21800	21800	0
330	20240703	161700	1889660550	21800	21800	21800	21800	0
331	20240703	161600	1889660550	21800	21800	21800	21800	0
332	20240703	161500	1889660550	21800	21800	21800	21800	1738
333	20240703	161400	1889660550	21800	21800	21800	21800	0
334	20240703	161300	1889660550	21800	21800	21800	21800	0
335	20240703	161200	1889660550	21800	21800	21800	21800	0
336	20240703	161100	1889660550	21800	21800	21800	21800	0
337	20240703	161000	1889660550	21800	21800	21800	21800	0
338	20240703	160900	1889660550	21800	21800	21800	21800	0
339	20240703	160800	1889660550	21800	21800	21800	21800	0
340	20240703	160700	1889660550	21800	21800	21800	21800	0
341	20240703	160600	1889660550	21800	21800	21800	21800	0
342	20240703	160500	1889660550	21800	21800	21800	21800	0
343	20240703	160400	1889660550	21800	21800	21800	21800	0
344	20240703	160300	1889660550	21800	21800	21800	21800	0
345	20240703	160200	1889660550	21800	21800	21800	21800	0
346	20240703	160100	1889660550	21800	21800	21800	21800	0
347	20240703	160000	1889660550	21800	21800	21800	21800	0
348	20240703	155900	1889660550	21800	21800	21800	21800	0
349	20240703	155800	1889660550	21800	21800	21800	21800	0
350	20240703	155700	1889660550	21800	21800	21800	21800	0
351	20240703	155600	1889660550	21800	21800	21800	21800	0
352	20240703	155500	1889660550	21800	21800	21800	21800	0
353	20240703	155400	1889660550	21800	21800	21800	21800	0
354	20240703	155300	1889660550	21800	21800	21800	21800	0
355	20240703	155200	1889660550	21800	21800	21800	21800	0
356	20240703	155100	1889660550	21800	21800	21800	21800	0
357	20240703	155000	1889660550	21800	21800	21800	21800	0
358	20240703	154900	1889660550	21800	21800	21800	21800	0
359	20240703	154800	1889660550	21800	21800	21800	21800	0
360	20240703	154700	1889660550	21800	21800	21800	21800	0
361	20240703	154600	1889660550	21800	21800	21800	21800	0
362	20240703	154500	1889660550	21800	21800	21800	21800	1738
363	20240703	154400	1889660550	21800	21800	21800	21800	0
364	20240703	154300	1889660550	21800	21800	21800	21800	0
365	20240703	154200	1889660550	21800	21800	21800	21800	0
366	20240703	154100	1889660550	21800	21800	21800	21800	0
367	20240703	154000	1889660550	21800	21800	21800	21800	0
368	20240703	153900	1889660550	21800	21800	21800	21800	0
369	20240703	153800	1889660550	21800	21800	21800	21800	0
370	20240703	153700	1889660550	21800	21800	21800	21800	0
371	20240703	153600	1889660550	21800	21800	21800	21800	0
372	20240703	153500	1889660550	21800	21800	21800	21800	0
373	20240703	153400	1889660550	21800	21800	21800	21800	0
374	20240703	153300	1889660550	21800	21800	21800	21800	0
375	20240703	153200	1889660550	21800	21800	21800	21800	0
376	20240703	153100	1889660550	21800	21800	21800	21800	0
377	20240703	153000	1889660550	21800	21800	21800	21800	1738
378	20240703	152900	1851772150	21750	21750	21750	21750	0
379	20240703	152800	1851772150	21750	21750	21750	21750	0
380	20240703	152700	1851772150	21750	21750	21750	21750	0
381	20240703	152600	1851772150	21750	21750	21750	21750	0
382	20240703	152500	1851772150	21750	21750	21750	21750	0
383	20240703	152400	1851772150	21750	21750	21750	21750	0
384	20240703	152300	1851772150	21750	21750	21750	21750	0
385	20240703	152200	1851772150	21750	21750	21750	21750	0
386	20240703	152100	1851772150	21750	21750	21750	21750	0
387	20240703	152000	1851772150	21750	21750	21750	21750	0
388	20240703	151900	1851772150	21750	21800	21900	21750	250
389	20240703	151800	1846327400	21800	21850	21850	21800	296
390	20240703	151700	1839865900	21800	21800	21850	21800	210
391	20240703	151600	1835287650	21900	21850	21900	21800	175
392	20240703	151500	1831471500	21800	21800	21850	21800	115
393	20240703	151400	1828963100	21800	21800	21850	21800	125
394	20240703	151300	1826237350	21800	21850	21850	21800	362
395	20240703	151200	1818345650	21850	21800	21850	21800	54
396	20240703	151100	1817168300	21800	21850	21850	21800	102
397	20240703	151000	1814943900	22000	21900	22000	21850	575
398	20240703	150900	1802377700	21900	21900	21900	21900	2
399	20240703	150800	1802333900	21900	21900	21900	21900	203
400	20240703	150700	1797888200	21900	21950	22000	21900	202
401	20240703	150600	1793454900	21950	21950	21950	21950	191
402	20240703	150500	1789262450	22000	22000	22000	21950	163
403	20240703	150400	1785679300	22000	22000	22100	22000	42
404	20240703	150300	1784753100	21950	21950	21950	21950	26
405	20240703	150200	1784182400	21900	21950	21950	21900	151
406	20240703	150100	1780875250	21900	21900	21900	21900	0
407	20240703	150000	1780875250	21900	21950	21950	21900	63
408	20240703	145900	1779495300	21950	22000	22000	21950	113
409	20240703	145800	1777014300	22000	22000	22000	22000	14
410	20240703	145700	1776706300	22000	22000	22000	22000	0
411	20240703	145600	1776706300	22000	21950	22000	21950	32
412	20240703	145500	1776003850	22000	22000	22000	22000	78
413	20240703	145400	1774287850	22100	22100	22100	22100	2
414	20240703	145300	1774243650	22100	22100	22100	22100	12
415	20240703	145200	1773978450	21950	22000	22000	21950	88
416	20240703	145100	1772043900	22100	22000	22100	22000	2
417	20240703	145000	1771999800	22000	22000	22000	22000	34
418	20240703	144900	1771251800	22000	22000	22000	22000	90
419	20240703	144800	1769271800	22000	22100	22100	22000	711
420	20240703	144700	1753617900	22100	22100	22100	22100	19
421	20240703	144600	1753198000	22100	22100	22100	22100	6
422	20240703	144500	1753065400	22000	22050	22050	22000	50
423	20240703	144400	1751963350	22050	22050	22050	22050	59
424	20240703	144300	1750662400	22050	22050	22050	22050	1
425	20240703	144200	1750640350	22050	22050	22050	22050	152
426	20240703	144100	1747288750	22050	22100	22100	22050	114
427	20240703	144000	1744774850	22100	22100	22100	22100	5
428	20240703	143900	1744664350	22100	22100	22100	22100	36
429	20240703	143800	1743868750	22000	22150	22150	22000	20
430	20240703	143700	1743428600	22100	22100	22100	22100	87
431	20240703	143600	1741505900	22000	22000	22000	22000	39
432	20240703	143500	1740647900	21900	21900	21900	21900	7
433	20240703	143400	1740494600	22000	22000	22000	22000	0
434	20240703	143300	1740494600	22000	22000	22000	22000	1
435	20240703	143200	1740472600	22000	21900	22000	21900	30
436	20240703	143100	1739814300	21900	21900	21900	21900	0
437	20240703	143000	1739814300	21900	21950	21950	21900	100
438	20240703	142900	1737624200	21950	21900	21950	21900	2
439	20240703	142800	1737580350	22000	22000	22000	22000	102
440	20240703	142700	1735336350	22100	22100	22100	22100	3
441	20240703	142600	1735270050	21950	21950	21950	21950	15
442	20240703	142500	1734940800	21950	21950	21950	21950	14
443	20240703	142400	1734633500	21900	22000	22000	21900	62
444	20240703	142300	1733274500	22000	22000	22000	22000	41
445	20240703	142200	1732372500	22000	21950	22100	21950	83
446	20240703	142100	1730548450	22000	22000	22000	22000	1
447	20240703	142000	1730526450	21950	21950	21950	21950	0
448	20240703	141900	1730526450	21950	21950	21950	21950	100
449	20240703	141800	1728331450	21950	21950	21950	21950	7
450	20240703	141700	1728177800	21950	21900	21950	21900	274
451	20240703	141600	1722173000	21950	21950	21950	21900	116
452	20240703	141500	1719631800	22000	22000	22000	22000	10
453	20240703	141400	1719411800	22100	22100	22100	22100	0
454	20240703	141300	1719411800	22100	22100	22100	22100	2
455	20240703	141200	1719367600	22100	22100	22100	22100	0
456	20240703	141100	1719367600	22100	22100	22100	22100	1
457	20240703	141000	1719345500	21950	22000	22000	21950	70
458	20240703	140900	1717805900	22050	22100	22100	22050	417
459	20240703	140800	1708590500	22100	22100	22100	22100	0
460	20240703	140700	1708590500	22100	22100	22200	22100	38
461	20240703	140600	1707750200	22150	22200	22200	22150	824
462	20240703	140500	1689498050	22150	22150	22150	22150	6
463	20240703	140400	1689365150	22200	22200	22200	22200	104
464	20240703	140300	1687056350	22150	22150	22150	22100	327
465	20240703	140200	1679823350	22150	22150	22150	22150	0
466	20240703	140100	1679823350	22150	22150	22150	22150	0
467	20240703	140000	1679823350	22150	22150	22150	22150	300
468	20240703	135900	1673178350	22100	22100	22100	22100	49
469	20240703	135800	1672095450	22050	22050	22050	22050	45
470	20240703	135700	1671103200	22050	22000	22050	22000	61
471	20240703	135600	1669759700	22000	22000	22000	22000	303
472	20240703	135500	1663093700	22000	22050	22050	22000	630
473	20240703	135400	1649233450	22000	22000	22000	22000	11
474	20240703	135300	1648991450	21950	21950	21950	21950	185
475	20240703	135200	1644930700	21950	21950	21950	21950	0
476	20240703	135100	1644930700	21950	22000	22000	21950	90
477	20240703	135000	1642955000	22000	22000	22000	22000	119
478	20240703	134900	1640337000	22050	22050	22050	22050	44
479	20240703	134800	1639366800	22050	22050	22050	22050	0
480	20240703	134700	1639366800	22050	22050	22050	22050	5
481	20240703	134600	1639256550	22000	22000	22000	22000	22
482	20240703	134500	1638772550	21950	21950	21950	21950	0
483	20240703	134400	1638772550	21950	21950	21950	21950	70
484	20240703	134300	1637236050	21950	21950	21950	21950	67
485	20240703	134200	1635765400	21900	21900	21900	21900	20
486	20240703	134100	1635327400	21900	21850	21900	21850	212
487	20240703	134000	1630690200	21900	21900	21900	21900	2
488	20240703	133900	1630646400	21850	21950	21950	21850	1000
489	20240703	133800	1608782550	21950	21950	21950	21950	98
490	20240703	133700	1606631450	22000	22000	22000	22000	9
491	20240703	133600	1606433450	22000	22000	22000	22000	14
492	20240703	133500	1606125450	22000	22000	22000	22000	8
493	20240703	133400	1605949450	21950	21950	21950	21950	171
494	20240703	133300	1602196000	21900	21900	21900	21900	0
495	20240703	133200	1602196000	21900	21900	21900	21900	0
496	20240703	133100	1602196000	21900	21950	21950	21900	10
497	20240703	133000	1601976950	22000	22000	22000	22000	37
498	20240703	132900	1601162950	21900	21900	21900	21900	0
499	20240703	132800	1601162950	21900	21900	22000	21900	217
500	20240703	132700	1596399050	21900	21950	21950	21900	7
501	20240703	132600	1596245700	21900	21900	21900	21900	34
502	20240703	132500	1595501100	21900	21900	21900	21900	130
503	20240703	132400	1592654100	21900	21900	21900	21900	200
504	20240703	132300	1588274100	21850	21850	21850	21850	0
505	20240703	132200	1588274100	21850	21850	21850	21850	10
506	20240703	132100	1588055600	21850	22000	22000	21850	337
507	20240703	132000	1580688450	22000	22000	22000	22000	1
508	20240703	131900	1580666450	21900	21900	21900	21900	18
509	20240703	131800	1580272250	21900	21900	21900	21900	82
510	20240703	131700	1578476450	22000	22000	22000	22000	0
511	20240703	131600	1578476450	22000	21900	22000	21900	898
512	20240703	131500	1558809050	21900	22050	22050	21900	80
513	20240703	131400	1557047950	21900	22050	22050	21900	2020
514	20240703	131300	1512652350	22050	22050	22050	22050	22
515	20240703	131200	1512167250	22050	22050	22050	22050	1645
516	20240703	131100	1475895000	22100	22100	22100	22100	48
517	20240703	131000	1474834200	22100	22100	22100	22100	0
518	20240703	130900	1474834200	22100	22100	22100	22100	12
519	20240703	130800	1474569000	22100	22100	22100	22100	0
520	20240703	130700	1474569000	22100	22150	22150	22100	4
521	20240703	130600	1474480550	22150	22050	22150	22050	200
522	20240703	130500	1470069650	22200	22200	22200	22200	0
523	20240703	130400	1470069650	22200	22200	22200	22200	0
524	20240703	130300	1470069650	22200	22200	22200	22200	2
525	20240703	130200	1470025250	22200	22200	22200	22200	0
526	20240703	130100	1470025250	22200	22200	22200	22200	1
527	20240703	130000	1470003050	22200	22100	22200	22100	11
528	20240703	125900	1469759850	22050	22100	22100	22050	500
529	20240703	125800	1458734300	22100	22100	22100	22100	110
530	20240703	125700	1456303300	22050	22100	22100	22050	150
531	20240703	125600	1452990050	22100	22100	22100	22100	30
532	20240703	125500	1452327050	22100	22150	22150	22100	11
533	20240703	125400	1452083900	22100	22100	22100	22100	0
534	20240703	125300	1452083900	22100	22100	22100	22100	1
535	20240703	125200	1452061800	22100	22100	22100	22100	210
536	20240703	125100	1447420800	22200	22200	22200	22200	0
537	20240703	125000	1447420800	22200	22200	22200	22200	1
538	20240703	124900	1447398600	22100	22100	22100	22100	700
539	20240703	124800	1431928600	22100	22100	22100	22100	0
540	20240703	124700	1431928600	22100	22100	22100	22100	17
541	20240703	124600	1431552900	22100	22100	22100	22100	0
542	20240703	124500	1431552900	22100	22100	22100	22100	0
543	20240703	124400	1431552900	22100	22100	22100	22100	126
544	20240703	124300	1428768300	22100	22100	22100	22100	0
545	20240703	124200	1428768300	22100	22100	22100	22100	0
546	20240703	124100	1428768300	22100	22100	22100	22100	21
547	20240703	124000	1428304200	22100	22100	22100	22100	12
548	20240703	123900	1428039000	22100	22100	22100	22100	0
549	20240703	123800	1428039000	22100	22100	22100	22100	20
550	20240703	123700	1427597000	22200	22100	22250	22050	43
551	20240703	123600	1426646450	22100	22200	22200	22100	301
552	20240703	123500	1419994200	22250	22200	22250	22100	301
553	20240703	123400	1413337750	22200	22200	22200	22200	158
554	20240703	123300	1409830150	22250	22100	22250	22100	60
555	20240703	123200	1408496100	22250	22150	22250	22100	333
556	20240703	123100	1401120350	22150	22150	22150	22150	1
557	20240703	123000	1401098200	22150	22200	22200	22150	20
558	20240703	122900	1400654300	22200	22200	22200	22200	0
559	20240703	122800	1400654300	22200	22200	22200	22200	69
560	20240703	122700	1399122500	22250	22250	22250	22250	0
561	20240703	122600	1399122500	22250	22250	22250	22250	0
562	20240703	122500	1399122500	22250	22250	22250	22250	14
563	20240703	122400	1398811000	22250	22150	22250	22150	10
564	20240703	122300	1398589000	22150	22150	22150	22150	20
565	20240703	122200	1398146000	22250	22250	22250	22250	0
566	20240703	122100	1398146000	22250	22250	22250	22250	1
567	20240703	122000	1398123750	22200	22200	22200	22200	0
568	20240703	121900	1398123750	22200	22200	22200	22200	1
569	20240703	121800	1398101550	22250	22250	22250	22250	0
570	20240703	121700	1398101550	22250	22250	22250	22250	0
571	20240703	121600	1398101550	22250	22250	22250	22250	0
572	20240703	121500	1398101550	22250	22250	22250	22250	0
573	20240703	121400	1398101550	22250	22100	22250	22100	34
574	20240703	121300	1397349700	22100	22150	22150	22100	14
575	20240703	121200	1397040250	22200	22200	22200	22200	0
576	20240703	121100	1397040250	22200	22200	22200	22200	0
577	20240703	121000	1397040250	22200	22100	22200	22100	75
578	20240703	120900	1395379400	22100	22100	22100	22100	1
579	20240703	120800	1395357300	22100	22150	22150	22100	30
580	20240703	120700	1394694250	22300	22300	22300	22300	0
581	20240703	120600	1394694250	22300	22100	22300	22100	96
582	20240703	120500	1392570200	22100	22100	22100	22100	30
583	20240703	120400	1391907200	22250	22250	22250	22250	26
584	20240703	120300	1391328700	22100	22200	22200	22100	41
585	20240703	120200	1390418950	22300	22300	22300	22300	0
586	20240703	120100	1390418950	22300	22300	22300	22300	0
587	20240703	120000	1390418950	22300	22300	22300	22300	1
588	20240703	115900	1390396650	22100	22100	22100	22100	0
589	20240703	115800	1390396650	22100	22100	22100	22100	0
590	20240703	115700	1390396650	22100	22100	22100	22100	0
591	20240703	115600	1390396650	22100	22250	22250	22100	29
592	20240703	115500	1389752150	22100	22150	22150	22100	6
593	20240703	115400	1389619500	22250	22200	22250	22200	57
594	20240703	115300	1388353950	22200	22150	22200	22100	44
595	20240703	115200	1387380650	22250	22250	22250	22250	8
596	20240703	115100	1387202650	22250	22250	22250	22150	19
597	20240703	115000	1386780850	22300	22300	22300	22300	0
598	20240703	114900	1386780850	22300	22300	22300	22300	0
599	20240703	114800	1386780850	22300	22200	22300	22200	52
600	20240703	114700	1385626350	22250	22250	22250	22250	105
601	20240703	114600	1383290100	22250	22250	22250	22250	2
602	20240703	114500	1383245600	22250	22250	22250	22250	1
603	20240703	114400	1383223350	22200	22200	22200	22200	30
604	20240703	114300	1382557350	22250	22250	22250	22250	1
605	20240703	114200	1382535100	22250	22250	22250	22250	0
606	20240703	114100	1382535100	22250	22250	22250	22250	4
607	20240703	114000	1382446100	22250	22150	22250	22150	286
608	20240703	113900	1376104900	22150	22150	22150	22150	2
609	20240703	113800	1376060600	22150	22200	22200	22150	164
610	20240703	113700	1372425050	22150	22100	22150	22050	90
611	20240703	113600	1370434650	22200	22200	22200	22200	0
612	20240703	113500	1370434650	22200	22200	22200	22200	12
613	20240703	113400	1370168250	22200	22200	22200	22200	1
614	20240703	113300	1370146050	22200	22200	22200	22200	0
615	20240703	113200	1370146050	22200	22200	22200	22200	3
616	20240703	113100	1370079450	22250	22250	22250	22250	0
617	20240703	113000	1370079450	22250	22150	22250	22150	602
618	20240703	112900	1356745050	22200	22200	22200	22150	145
619	20240703	112800	1353531050	22200	22200	22200	22200	181
620	20240703	112700	1349512850	22150	22150	22150	22150	0
621	20240703	112600	1349512850	22150	22150	22150	22150	119
622	20240703	112500	1346877000	22150	22150	22150	22150	0
623	20240703	112400	1346877000	22150	22150	22150	22150	22
624	20240703	112300	1346389700	22150	22150	22150	22150	1
625	20240703	112200	1346367550	22150	22150	22150	22050	559
626	20240703	112100	1334024600	22150	22150	22150	22150	1
627	20240703	112000	1334002450	22050	22100	22100	22050	40
628	20240703	111900	1333119700	22150	22150	22150	22150	0
629	20240703	111800	1333119700	22150	22150	22150	22150	55
630	20240703	111700	1331901450	22200	22200	22200	22200	1
631	20240703	111600	1331879250	22200	22200	22200	22200	15
632	20240703	111500	1331546250	22200	22200	22200	22200	3
633	20240703	111400	1331479650	22200	22200	22200	22200	0
634	20240703	111300	1331479650	22200	22200	22200	22200	1
635	20240703	111200	1331457450	22200	22200	22200	22200	0
636	20240703	111100	1331457450	22200	22100	22200	22100	188
637	20240703	111000	1327296250	22100	22100	22100	22100	2
638	20240703	110900	1327252050	22250	22200	22250	22200	33
639	20240703	110800	1326519400	22200	22050	22200	22050	24
640	20240703	110700	1325990050	22150	22000	22150	22000	152
641	20240703	110600	1322624750	22100	22050	22100	22050	141
642	20240703	110500	1319514150	22100	22100	22100	22100	173
643	20240703	110400	1315690850	22100	22100	22100	22100	31
644	20240703	110300	1315005750	22100	22100	22100	22100	0
645	20240703	110200	1315005750	22100	22100	22100	22100	10
646	20240703	110100	1314784750	22000	22100	22100	22000	334
647	20240703	110000	1307418900	22100	22100	22100	22100	64
648	20240703	105900	1306004500	22100	22100	22100	22100	10
649	20240703	105800	1305783500	22050	22100	22100	22050	55
650	20240703	105700	1304570500	22100	22100	22100	22100	10
651	20240703	105600	1304349500	22200	22200	22200	22200	0
652	20240703	105500	1304349500	22200	22100	22200	22100	293
653	20240703	105400	1297865500	22100	22100	22100	22000	59
654	20240703	105300	1296564550	22150	22150	22150	22150	10
655	20240703	105200	1296343050	22200	22050	22200	22050	10
656	20240703	105100	1296122400	22200	22100	22200	22050	336
657	20240703	105000	1288696850	22150	22200	22250	22150	269
658	20240703	104900	1282738300	22250	22250	22250	22250	22
659	20240703	104800	1282248800	22250	22250	22250	22250	21
660	20240703	104700	1281781550	22250	22250	22250	22250	1
661	20240703	104600	1281759300	22250	22250	22250	22250	0
662	20240703	104500	1281759300	22250	22200	22250	22150	142
663	20240703	104400	1278613850	22200	22200	22200	22200	216
664	20240703	104300	1273818650	22150	22100	22200	22100	1234
665	20240703	104200	1246545100	22100	22100	22100	22100	538
666	20240703	104100	1234655300	22200	22200	22200	22200	5
667	20240703	104000	1234544300	22200	22200	22200	22100	116
668	20240703	103900	1231972500	22100	22100	22100	22100	35
669	20240703	103800	1231199000	22200	22200	22200	22200	0
670	20240703	103700	1231199000	22200	22200	22200	22200	0
671	20240703	103600	1231199000	22200	22200	22200	22200	0
672	20240703	103500	1231199000	22200	22200	22200	22200	1
673	20240703	103400	1231176800	22050	22100	22100	22050	89
674	20240703	103300	1229210350	22100	22150	22200	22100	143
675	20240703	103200	1226049200	22200	22200	22200	22200	116
676	20240703	103100	1223474000	22150	22150	22200	22150	111
677	20240703	103000	1221015300	22050	22050	22050	22050	157
678	20240703	102900	1217553450	22050	22050	22050	22050	95
679	20240703	102800	1215458700	22000	22000	22000	22000	180
680	20240703	102700	1211498700	21900	21900	21900	21900	33
681	20240703	102600	1210776000	21900	21950	21950	21900	122
682	20240703	102500	1208098250	21950	21950	21950	21950	29
683	20240703	102400	1207461700	21950	21900	21950	21850	127
684	20240703	102300	1204679000	21950	21800	21950	21800	7
685	20240703	102200	1204526250	21800	22000	22000	21800	47
686	20240703	102100	1203501050	21800	22000	22000	21800	1151
687	20240703	102000	1178361350	21950	21950	21950	21850	518
688	20240703	101900	1167008100	21950	21950	22000	21950	190
689	20240703	101800	1162830850	21950	21950	21950	21950	159
690	20240703	101700	1159340800	21850	21900	21900	21850	68
691	20240703	101600	1157852000	22050	21900	22050	21900	18
692	20240703	101500	1157457500	21900	21850	22000	21800	249
693	20240703	101400	1152015200	21850	21800	22000	21800	299
694	20240703	101300	1145484300	21850	21900	21900	21800	519
695	20240703	101200	1134153800	21900	22050	22150	21900	1184
696	20240703	101100	1108168500	22200	22200	22200	22200	50
697	20240703	101000	1107058500	22250	22050	22250	22000	586
698	20240703	100900	1094144700	22050	22050	22250	22050	279
699	20240703	100800	1087992550	22050	22200	22200	22050	1100
700	20240703	100700	1063621700	22300	22250	22300	22200	79
701	20240703	100600	1061866450	22250	22250	22250	22250	1
702	20240703	100500	1061844200	22300	22200	22300	22200	708
703	20240703	100400	1046078100	22300	22150	22300	22150	25
704	20240703	100300	1045524200	22150	22200	22200	22150	97
705	20240703	100200	1043371100	22300	22250	22300	22200	193
706	20240703	100100	1039083050	22250	22250	22350	22250	227
707	20240703	100000	1034029100	22250	22150	22400	22100	502
708	20240703	095900	1022883400	22200	22050	22200	22050	21
709	20240703	095800	1022420050	22050	22300	22300	22000	743
710	20240703	095700	1006014800	22100	22200	22350	22100	510
711	20240703	095600	994647000	22200	22100	22200	22100	90
712	20240703	095500	992657800	22050	22100	22200	22050	621
713	20240703	095400	978951000	22050	22050	22100	21900	752
714	20240703	095300	962430600	22050	22200	22200	22000	1560
715	20240703	095200	927931600	22200	22300	22300	22200	107
716	20240703	095100	925552350	22250	22300	22300	22200	2158
717	20240703	095000	877591250	22350	22350	22400	22300	200
718	20240703	094900	873125350	22350	22500	22500	22350	932
719	20240703	094800	852239200	22600	22600	22600	22600	30
720	20240703	094700	851561200	22600	22500	22600	22450	140
721	20240703	094600	848415100	22650	22650	22650	22650	4
722	20240703	094500	848324500	22450	22500	22550	22450	701
723	20240703	094400	832559900	22450	22500	22600	22450	1003
724	20240703	094300	809998700	22600	22500	22600	22500	103
725	20240703	094200	807680900	22500	22700	22700	22500	62
726	20240703	094100	806282400	22700	22550	22700	22550	100
727	20240703	094000	804027100	22550	22700	22750	22550	14
728	20240703	093900	803709150	22750	22700	22800	22300	2070
729	20240703	093800	757046850	22700	22700	22700	22700	126
730	20240703	093700	754186650	22700	22500	22700	22500	242
731	20240703	093600	748721300	22600	22550	22600	22500	732
732	20240703	093500	732217350	22500	22650	22700	22500	744
733	20240703	093400	715441500	22550	22700	22700	22550	503
734	20240703	093300	704068600	22650	22800	22800	22650	766
735	20240703	093200	686666800	22750	22900	22900	22750	884
736	20240703	093100	666553100	22750	22800	22900	22750	346
737	20240703	093000	658672950	22800	22900	22900	22800	722
738	20240703	092900	642189050	22950	23000	23000	22850	178
739	20240703	092800	638118100	23000	23000	23000	22950	7
740	20240703	092700	637957150	22850	23050	23150	22850	2001
741	20240703	092600	592012150	23050	23150	23150	23000	966
742	20240703	092500	569758150	23150	23200	23200	23150	140
743	20240703	092400	566510200	23200	23200	23200	23150	446
744	20240703	092300	556165900	23200	23350	23350	23200	840
745	20240703	092200	536597600	23350	23350	23450	23350	224
746	20240703	092100	531365900	23350	23400	23450	23350	597
747	20240703	092000	517397550	23450	23500	23500	23400	114
748	20240703	091900	514726100	23500	23450	23500	23400	320
749	20240703	091800	507232250	23450	23450	23450	23400	289
750	20240703	091700	500464550	23450	23450	23450	23400	98
751	20240703	091600	498166500	23450	23500	23500	23450	583
752	20240703	091500	484478750	23500	23600	23600	23500	734
753	20240703	091400	467217800	23550	23750	23750	23550	420
754	20240703	091300	457299000	23750	23850	23850	23750	76
755	20240703	091200	455492700	23750	23850	23850	23750	126
756	20240703	091100	452499200	23850	23700	23950	23700	1045
757	20240703	091000	427611550	23600	23700	23700	23600	496
758	20240703	090900	415878450	23700	23700	23700	23650	636
759	20240703	090800	400822850	23750	23750	23750	23700	54
760	20240703	090700	399540600	23800	23900	23950	23800	361
761	20240703	090600	390906200	23900	23550	24000	23550	2597
762	20240703	090500	328886150	23650	23700	23700	23600	537
763	20240703	090400	316200100	23650	23600	23700	23550	751
764	20240703	090300	298428600	23550	23550	23600	23550	211
765	20240703	090200	293459050	23500	23650	23700	23500	853
766	20240703	090100	273313000	23700	24350	24400	23700	2958
767	20240703	090000	202097700	24300	23700	24350	23600	8464