KissMeData/330860/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	212700	1392532450	21850	21850	21850	21850	976
3	20240710	212600	1392532450	21850	21850	21850	21850	0
4	20240710	212500	1392532450	21850	21850	21850	21850	0
5	20240710	212400	1392532450	21850	21850	21850	21850	0
6	20240710	212300	1392532450	21850	21850	21850	21850	0
7	20240710	212200	1392532450	21850	21850	21850	21850	0
8	20240710	212100	1392532450	21850	21850	21850	21850	0
9	20240710	212000	1392532450	21850	21850	21850	21850	0
10	20240710	211900	1392532450	21850	21850	21850	21850	0
11	20240710	211800	1392532450	21850	21850	21850	21850	0
12	20240710	211700	1392532450	21850	21850	21850	21850	0
13	20240710	211600	1392532450	21850	21850	21850	21850	0
14	20240710	211500	1392532450	21850	21850	21850	21850	0
15	20240710	211400	1392532450	21850	21850	21850	21850	0
16	20240710	211300	1392532450	21850	21850	21850	21850	0
17	20240710	211200	1392532450	21850	21850	21850	21850	0
18	20240710	211100	1392532450	21850	21850	21850	21850	0
19	20240710	211000	1392532450	21850	21850	21850	21850	0
20	20240710	210900	1392532450	21850	21850	21850	21850	0
21	20240710	210800	1392532450	21850	21850	21850	21850	0
22	20240710	210700	1392532450	21850	21850	21850	21850	0
23	20240710	210600	1392532450	21850	21850	21850	21850	0
24	20240710	210500	1392532450	21850	21850	21850	21850	0
25	20240710	210400	1392532450	21850	21850	21850	21850	0
26	20240710	210300	1392532450	21850	21850	21850	21850	0
27	20240710	210200	1392532450	21850	21850	21850	21850	0
28	20240710	210100	1392532450	21850	21850	21850	21850	0
29	20240710	210000	1392532450	21850	21850	21850	21850	0
30	20240710	205900	1392532450	21850	21850	21850	21850	0
31	20240710	205800	1392532450	21850	21850	21850	21850	0
32	20240710	205700	1392532450	21850	21850	21850	21850	976
33	20240710	205600	1392532450	21850	21850	21850	21850	0
34	20240710	205500	1392532450	21850	21850	21850	21850	0
35	20240710	205400	1392532450	21850	21850	21850	21850	0
36	20240710	205300	1392532450	21850	21850	21850	21850	0
37	20240710	205200	1392532450	21850	21850	21850	21850	0
38	20240710	205100	1392532450	21850	21850	21850	21850	0
39	20240710	205000	1392532450	21850	21850	21850	21850	0
40	20240710	204900	1392532450	21850	21850	21850	21850	0
41	20240710	204800	1392532450	21850	21850	21850	21850	0
42	20240710	204700	1392532450	21850	21850	21850	21850	0
43	20240710	204600	1392532450	21850	21850	21850	21850	0
44	20240710	204500	1392532450	21850	21850	21850	21850	0
45	20240710	204400	1392532450	21850	21850	21850	21850	0
46	20240710	204300	1392532450	21850	21850	21850	21850	0
47	20240710	204200	1392532450	21850	21850	21850	21850	0
48	20240710	204100	1392532450	21850	21850	21850	21850	0
49	20240710	204000	1392532450	21850	21850	21850	21850	0
50	20240710	203900	1392532450	21850	21850	21850	21850	0
51	20240710	203800	1392532450	21850	21850	21850	21850	0
52	20240710	203700	1392532450	21850	21850	21850	21850	0
53	20240710	203600	1392532450	21850	21850	21850	21850	0
54	20240710	203500	1392532450	21850	21850	21850	21850	0
55	20240710	203400	1392532450	21850	21850	21850	21850	0
56	20240710	203300	1392532450	21850	21850	21850	21850	0
57	20240710	203200	1392532450	21850	21850	21850	21850	0
58	20240710	203100	1392532450	21850	21850	21850	21850	0
59	20240710	203000	1392532450	21850	21850	21850	21850	0
60	20240710	202900	1392532450	21850	21850	21850	21850	0
61	20240710	202800	1392532450	21850	21850	21850	21850	0
62	20240710	202700	1392532450	21850	21850	21850	21850	976
63	20240710	202600	1392532450	21850	21850	21850	21850	0
64	20240710	202500	1392532450	21850	21850	21850	21850	0
65	20240710	202400	1392532450	21850	21850	21850	21850	0
66	20240710	202300	1392532450	21850	21850	21850	21850	0
67	20240710	202200	1392532450	21850	21850	21850	21850	0
68	20240710	202100	1392532450	21850	21850	21850	21850	0
69	20240710	202000	1392532450	21850	21850	21850	21850	0
70	20240710	201900	1392532450	21850	21850	21850	21850	0
71	20240710	201800	1392532450	21850	21850	21850	21850	0
72	20240710	201700	1392532450	21850	21850	21850	21850	0
73	20240710	201600	1392532450	21850	21850	21850	21850	0
74	20240710	201500	1392532450	21850	21850	21850	21850	0
75	20240710	201400	1392532450	21850	21850	21850	21850	0
76	20240710	201300	1392532450	21850	21850	21850	21850	0
77	20240710	201200	1392532450	21850	21850	21850	21850	0
78	20240710	201100	1392532450	21850	21850	21850	21850	0
79	20240710	201000	1392532450	21850	21850	21850	21850	0
80	20240710	200900	1392532450	21850	21850	21850	21850	0
81	20240710	200800	1392532450	21850	21850	21850	21850	0
82	20240710	200700	1392532450	21850	21850	21850	21850	0
83	20240710	200600	1392532450	21850	21850	21850	21850	0
84	20240710	200500	1392532450	21850	21850	21850	21850	0
85	20240710	200400	1392532450	21850	21850	21850	21850	0
86	20240710	200300	1392532450	21850	21850	21850	21850	0
87	20240710	200200	1392532450	21850	21850	21850	21850	0
88	20240710	200100	1392532450	21850	21850	21850	21850	0
89	20240710	200000	1392532450	21850	21850	21850	21850	0
90	20240710	195900	1392532450	21850	21850	21850	21850	0
91	20240710	195800	1392532450	21850	21850	21850	21850	0
92	20240710	195700	1392532450	21850	21850	21850	21850	976
93	20240710	195600	1392532450	21850	21850	21850	21850	0
94	20240710	195500	1392532450	21850	21850	21850	21850	0
95	20240710	195400	1392532450	21850	21850	21850	21850	0
96	20240710	195300	1392532450	21850	21850	21850	21850	0
97	20240710	195200	1392532450	21850	21850	21850	21850	0
98	20240710	195100	1392532450	21850	21850	21850	21850	0
99	20240710	195000	1392532450	21850	21850	21850	21850	0
100	20240710	194900	1392532450	21850	21850	21850	21850	0
101	20240710	194800	1392532450	21850	21850	21850	21850	0
102	20240710	194700	1392532450	21850	21850	21850	21850	0
103	20240710	194600	1392532450	21850	21850	21850	21850	0
104	20240710	194500	1392532450	21850	21850	21850	21850	0
105	20240710	194400	1392532450	21850	21850	21850	21850	0
106	20240710	194300	1392532450	21850	21850	21850	21850	0
107	20240710	194200	1392532450	21850	21850	21850	21850	0
108	20240710	194100	1392532450	21850	21850	21850	21850	0
109	20240710	194000	1392532450	21850	21850	21850	21850	0
110	20240710	193900	1392532450	21850	21850	21850	21850	0
111	20240710	193800	1392532450	21850	21850	21850	21850	0
112	20240710	193700	1392532450	21850	21850	21850	21850	0
113	20240710	193600	1392532450	21850	21850	21850	21850	0
114	20240710	193500	1392532450	21850	21850	21850	21850	0
115	20240710	193400	1392532450	21850	21850	21850	21850	0
116	20240710	193300	1392532450	21850	21850	21850	21850	0
117	20240710	193200	1392532450	21850	21850	21850	21850	0
118	20240710	193100	1392532450	21850	21850	21850	21850	0
119	20240710	193000	1392532450	21850	21850	21850	21850	0
120	20240710	192900	1392532450	21850	21850	21850	21850	0
121	20240710	192800	1392532450	21850	21850	21850	21850	0
122	20240710	192700	1392532450	21850	21850	21850	21850	976
123	20240710	192600	1392532450	21850	21850	21850	21850	0
124	20240710	192500	1392532450	21850	21850	21850	21850	0
125	20240710	192400	1392532450	21850	21850	21850	21850	0
126	20240710	192300	1392532450	21850	21850	21850	21850	0
127	20240710	192200	1392532450	21850	21850	21850	21850	0
128	20240710	192100	1392532450	21850	21850	21850	21850	0
129	20240710	192000	1392532450	21850	21850	21850	21850	0
130	20240710	191900	1392532450	21850	21850	21850	21850	0
131	20240710	191800	1392532450	21850	21850	21850	21850	0
132	20240710	191700	1392532450	21850	21850	21850	21850	0
133	20240710	191600	1392532450	21850	21850	21850	21850	0
134	20240710	191500	1392532450	21850	21850	21850	21850	0
135	20240710	191400	1392532450	21850	21850	21850	21850	0
136	20240710	191300	1392532450	21850	21850	21850	21850	0
137	20240710	191200	1392532450	21850	21850	21850	21850	0
138	20240710	191100	1392532450	21850	21850	21850	21850	0
139	20240710	191000	1392532450	21850	21850	21850	21850	0
140	20240710	190900	1392532450	21850	21850	21850	21850	0
141	20240710	190800	1392532450	21850	21850	21850	21850	0
142	20240710	190700	1392532450	21850	21850	21850	21850	0
143	20240710	190600	1392532450	21850	21850	21850	21850	0
144	20240710	190500	1392532450	21850	21850	21850	21850	0
145	20240710	190400	1392532450	21850	21850	21850	21850	0
146	20240710	190300	1392532450	21850	21850	21850	21850	0
147	20240710	190200	1392532450	21850	21850	21850	21850	0
148	20240710	190100	1392532450	21850	21850	21850	21850	0
149	20240710	190000	1392532450	21850	21850	21850	21850	0
150	20240710	185900	1392532450	21850	21850	21850	21850	0
151	20240710	185800	1392532450	21850	21850	21850	21850	0
152	20240710	185700	1392532450	21850	21850	21850	21850	976
153	20240710	185600	1392532450	21850	21850	21850	21850	0
154	20240710	185500	1392532450	21850	21850	21850	21850	0
155	20240710	185400	1392532450	21850	21850	21850	21850	0
156	20240710	185300	1392532450	21850	21850	21850	21850	0
157	20240710	185200	1392532450	21850	21850	21850	21850	0
158	20240710	185100	1392532450	21850	21850	21850	21850	0
159	20240710	185000	1392532450	21850	21850	21850	21850	0
160	20240710	184900	1392532450	21850	21850	21850	21850	0
161	20240710	184800	1392532450	21850	21850	21850	21850	0
162	20240710	184700	1392532450	21850	21850	21850	21850	0
163	20240710	184600	1392532450	21850	21850	21850	21850	0
164	20240710	184500	1392532450	21850	21850	21850	21850	0
165	20240710	184400	1392532450	21850	21850	21850	21850	0
166	20240710	184300	1392532450	21850	21850	21850	21850	0
167	20240710	184200	1392532450	21850	21850	21850	21850	0
168	20240710	184100	1392532450	21850	21850	21850	21850	0
169	20240710	184000	1392532450	21850	21850	21850	21850	0
170	20240710	183900	1392532450	21850	21850	21850	21850	0
171	20240710	183800	1392532450	21850	21850	21850	21850	0
172	20240710	183700	1392532450	21850	21850	21850	21850	0
173	20240710	183600	1392532450	21850	21850	21850	21850	0
174	20240710	183500	1392532450	21850	21850	21850	21850	0
175	20240710	183400	1392532450	21850	21850	21850	21850	0
176	20240710	183300	1392532450	21850	21850	21850	21850	0
177	20240710	183200	1392532450	21850	21850	21850	21850	0
178	20240710	183100	1392532450	21850	21850	21850	21850	0
179	20240710	183000	1392532450	21850	21850	21850	21850	0
180	20240710	182900	1392532450	21850	21850	21850	21850	0
181	20240710	182800	1392532450	21850	21850	21850	21850	0
182	20240710	182700	1392532450	21850	21850	21850	21850	976
183	20240710	182600	1392532450	21850	21850	21850	21850	0
184	20240710	182500	1392532450	21850	21850	21850	21850	0
185	20240710	182400	1392532450	21850	21850	21850	21850	0
186	20240710	182300	1392532450	21850	21850	21850	21850	0
187	20240710	182200	1392532450	21850	21850	21850	21850	0
188	20240710	182100	1392532450	21850	21850	21850	21850	0
189	20240710	182000	1392532450	21850	21850	21850	21850	0
190	20240710	181900	1392532450	21850	21850	21850	21850	0
191	20240710	181800	1392532450	21850	21850	21850	21850	0
192	20240710	181700	1392532450	21850	21850	21850	21850	0
193	20240710	181600	1392532450	21850	21850	21850	21850	0
194	20240710	181500	1392532450	21850	21850	21850	21850	0
195	20240710	181400	1392532450	21850	21850	21850	21850	0
196	20240710	181300	1392532450	21850	21850	21850	21850	0
197	20240710	181200	1392532450	21850	21850	21850	21850	0
198	20240710	181100	1392532450	21850	21850	21850	21850	0
199	20240710	181000	1392532450	21850	21850	21850	21850	0
200	20240710	180900	1392532450	21850	21850	21850	21850	0
201	20240710	180800	1392532450	21850	21850	21850	21850	0
202	20240710	180700	1392532450	21850	21850	21850	21850	0
203	20240710	180600	1392532450	21850	21850	21850	21850	0
204	20240710	180500	1392532450	21850	21850	21850	21850	0
205	20240710	180400	1392532450	21850	21850	21850	21850	0
206	20240710	180300	1392532450	21850	21850	21850	21850	0
207	20240710	180200	1392532450	21850	21850	21850	21850	0
208	20240710	180100	1392532450	21850	21850	21850	21850	0
209	20240710	180000	1392532450	21850	21850	21850	21850	0
210	20240710	175900	1392532450	21850	21850	21850	21850	0
211	20240710	175800	1392532450	21850	21850	21850	21850	0
212	20240710	175700	1392532450	21850	21850	21850	21850	976
213	20240710	175600	1392532450	21850	21850	21850	21850	0
214	20240710	175500	1392532450	21850	21850	21850	21850	0
215	20240710	175400	1392532450	21850	21850	21850	21850	0
216	20240710	175300	1392532450	21850	21850	21850	21850	0
217	20240710	175200	1392532450	21850	21850	21850	21850	0
218	20240710	175100	1392532450	21850	21850	21850	21850	0
219	20240710	175000	1392532450	21850	21850	21850	21850	0
220	20240710	174900	1392532450	21850	21850	21850	21850	0
221	20240710	174800	1392532450	21850	21850	21850	21850	0
222	20240710	174700	1392532450	21850	21850	21850	21850	0
223	20240710	174600	1392532450	21850	21850	21850	21850	0
224	20240710	174500	1392532450	21850	21850	21850	21850	0
225	20240710	174400	1392532450	21850	21850	21850	21850	0
226	20240710	174300	1392532450	21850	21850	21850	21850	0
227	20240710	174200	1392532450	21850	21850	21850	21850	0
228	20240710	174100	1392532450	21850	21850	21850	21850	0
229	20240710	174000	1392532450	21850	21850	21850	21850	0
230	20240710	173900	1392532450	21850	21850	21850	21850	0
231	20240710	173800	1392532450	21850	21850	21850	21850	0
232	20240710	173700	1392532450	21850	21850	21850	21850	0
233	20240710	173600	1392532450	21850	21850	21850	21850	0
234	20240710	173500	1392532450	21850	21850	21850	21850	0
235	20240710	173400	1392532450	21850	21850	21850	21850	0
236	20240710	173300	1392532450	21850	21850	21850	21850	0
237	20240710	173200	1392532450	21850	21850	21850	21850	0
238	20240710	173100	1392532450	21850	21850	21850	21850	0
239	20240710	173000	1392532450	21850	21850	21850	21850	0
240	20240710	172900	1392532450	21850	21850	21850	21850	0
241	20240710	172800	1392532450	21850	21850	21850	21850	0
242	20240710	172700	1392532450	21850	21850	21850	21850	976
243	20240710	172600	1392532450	21850	21850	21850	21850	0
244	20240710	172500	1392532450	21850	21850	21850	21850	0
245	20240710	172400	1392532450	21850	21850	21850	21850	0
246	20240710	172300	1392532450	21850	21850	21850	21850	0
247	20240710	172200	1392532450	21850	21850	21850	21850	0
248	20240710	172100	1392532450	21850	21850	21850	21850	0
249	20240710	172000	1392532450	21850	21850	21850	21850	0
250	20240710	171900	1392532450	21850	21850	21850	21850	0
251	20240710	171800	1392532450	21850	21850	21850	21850	0
252	20240710	171700	1392532450	21850	21850	21850	21850	0
253	20240710	171600	1392532450	21850	21850	21850	21850	0
254	20240710	171500	1392532450	21850	21850	21850	21850	0
255	20240710	171400	1392532450	21850	21850	21850	21850	0
256	20240710	171300	1392532450	21850	21850	21850	21850	0
257	20240710	171200	1392532450	21850	21850	21850	21850	0
258	20240710	171100	1392532450	21850	21850	21850	21850	0
259	20240710	171000	1392532450	21850	21850	21850	21850	0
260	20240710	170900	1392532450	21850	21850	21850	21850	0
261	20240710	170800	1392532450	21850	21850	21850	21850	0
262	20240710	170700	1392532450	21850	21850	21850	21850	0
263	20240710	170600	1392532450	21850	21850	21850	21850	0
264	20240710	170500	1392532450	21850	21850	21850	21850	0
265	20240710	170400	1392532450	21850	21850	21850	21850	0
266	20240710	170300	1392532450	21850	21850	21850	21850	0
267	20240710	170200	1392532450	21850	21850	21850	21850	0
268	20240710	170100	1392532450	21850	21850	21850	21850	0
269	20240710	170000	1392532450	21850	21850	21850	21850	0
270	20240710	165900	1392532450	21850	21850	21850	21850	0
271	20240710	165800	1392532450	21850	21850	21850	21850	0
272	20240710	165700	1392532450	21850	21850	21850	21850	976
273	20240710	165600	1392532450	21850	21850	21850	21850	0
274	20240710	165500	1392532450	21850	21850	21850	21850	0
275	20240710	165400	1392532450	21850	21850	21850	21850	0
276	20240710	165300	1392532450	21850	21850	21850	21850	0
277	20240710	165200	1392532450	21850	21850	21850	21850	0
278	20240710	165100	1392532450	21850	21850	21850	21850	0
279	20240710	165000	1392532450	21850	21850	21850	21850	0
280	20240710	164900	1392532450	21850	21850	21850	21850	0
281	20240710	164800	1392532450	21850	21850	21850	21850	0
282	20240710	164700	1392532450	21850	21850	21850	21850	0
283	20240710	164600	1392532450	21850	21850	21850	21850	0
284	20240710	164500	1392532450	21850	21850	21850	21850	0
285	20240710	164400	1392532450	21850	21850	21850	21850	0
286	20240710	164300	1392532450	21850	21850	21850	21850	0
287	20240710	164200	1392532450	21850	21850	21850	21850	0
288	20240710	164100	1392532450	21850	21850	21850	21850	0
289	20240710	164000	1392532450	21850	21850	21850	21850	0
290	20240710	163900	1392532450	21850	21850	21850	21850	0
291	20240710	163800	1392532450	21850	21850	21850	21850	0
292	20240710	163700	1392532450	21850	21850	21850	21850	0
293	20240710	163600	1392532450	21850	21850	21850	21850	0
294	20240710	163500	1392532450	21850	21850	21850	21850	0
295	20240710	163400	1392532450	21850	21850	21850	21850	0
296	20240710	163300	1392532450	21850	21850	21850	21850	0
297	20240710	163200	1392532450	21850	21850	21850	21850	0
298	20240710	163100	1392532450	21850	21850	21850	21850	0
299	20240710	163000	1392532450	21850	21850	21850	21850	0
300	20240710	162900	1392532450	21850	21850	21850	21850	0
301	20240710	162800	1392532450	21850	21850	21850	21850	0
302	20240710	162700	1392532450	21850	21850	21850	21850	976
303	20240710	162600	1392532450	21850	21850	21850	21850	0
304	20240710	162500	1392532450	21850	21850	21850	21850	0
305	20240710	162400	1392532450	21850	21850	21850	21850	0
306	20240710	162300	1392532450	21850	21850	21850	21850	0
307	20240710	162200	1392532450	21850	21850	21850	21850	0
308	20240710	162100	1392532450	21850	21850	21850	21850	0
309	20240710	162000	1392532450	21850	21850	21850	21850	0
310	20240710	161900	1392532450	21850	21850	21850	21850	0
311	20240710	161800	1392532450	21850	21850	21850	21850	0
312	20240710	161700	1392532450	21850	21850	21850	21850	0
313	20240710	161600	1392532450	21850	21850	21850	21850	0
314	20240710	161500	1392532450	21850	21850	21850	21850	0
315	20240710	161400	1392532450	21850	21850	21850	21850	0
316	20240710	161300	1392532450	21850	21850	21850	21850	0
317	20240710	161200	1392532450	21850	21850	21850	21850	0
318	20240710	161100	1392532450	21850	21850	21850	21850	0
319	20240710	161000	1392532450	21850	21850	21850	21850	0
320	20240710	160900	1392532450	21850	21850	21850	21850	0
321	20240710	160800	1392532450	21850	21850	21850	21850	0
322	20240710	160700	1392532450	21850	21850	21850	21850	0
323	20240710	160600	1392532450	21850	21850	21850	21850	0
324	20240710	160500	1392532450	21850	21850	21850	21850	0
325	20240710	160400	1392532450	21850	21850	21850	21850	0
326	20240710	160300	1392532450	21850	21850	21850	21850	0
327	20240710	160200	1392532450	21850	21850	21850	21850	0
328	20240710	160100	1392532450	21850	21850	21850	21850	0
329	20240710	160000	1392532450	21850	21850	21850	21850	0
330	20240710	155900	1392532450	21850	21850	21850	21850	0
331	20240710	155800	1392532450	21850	21850	21850	21850	0
332	20240710	155700	1392532450	21850	21850	21850	21850	976
333	20240710	155600	1392532450	21850	21850	21850	21850	0
334	20240710	155500	1392532450	21850	21850	21850	21850	0
335	20240710	155400	1392532450	21850	21850	21850	21850	0
336	20240710	155300	1392532450	21850	21850	21850	21850	0
337	20240710	155200	1392532450	21850	21850	21850	21850	0
338	20240710	155100	1392532450	21850	21850	21850	21850	0
339	20240710	155000	1392532450	21850	21850	21850	21850	0
340	20240710	154900	1392532450	21850	21850	21850	21850	0
341	20240710	154800	1392532450	21850	21850	21850	21850	0
342	20240710	154700	1392532450	21850	21850	21850	21850	0
343	20240710	154600	1392532450	21850	21850	21850	21850	0
344	20240710	154500	1392532450	21850	21850	21850	21850	0
345	20240710	154400	1392532450	21850	21850	21850	21850	0
346	20240710	154300	1392532450	21850	21850	21850	21850	0
347	20240710	154200	1392532450	21850	21850	21850	21850	0
348	20240710	154100	1392532450	21850	21850	21850	21850	0
349	20240710	154000	1392532450	21850	21850	21850	21850	0
350	20240710	153900	1392532450	21850	21850	21850	21850	0
351	20240710	153800	1392532450	21850	21850	21850	21850	0
352	20240710	153700	1392532450	21850	21850	21850	21850	0
353	20240710	153600	1392532450	21850	21850	21850	21850	0
354	20240710	153500	1392532450	21850	21850	21850	21850	0
355	20240710	153400	1392532450	21850	21850	21850	21850	0
356	20240710	153300	1392532450	21850	21850	21850	21850	0
357	20240710	153200	1392532450	21850	21850	21850	21850	0
358	20240710	153100	1392532450	21850	21850	21850	21850	0
359	20240710	153000	1392532450	21850	21850	21850	21850	976
360	20240710	152900	1371206850	21850	21850	21850	21850	0
361	20240710	152800	1371206850	21850	21850	21850	21850	0
362	20240710	152700	1371206850	21850	21850	21850	21850	0
363	20240710	152600	1371206850	21850	21850	21850	21850	0
364	20240710	152500	1371206850	21850	21850	21850	21850	0
365	20240710	152400	1371206850	21850	21850	21850	21850	0
366	20240710	152300	1371206850	21850	21850	21850	21850	0
367	20240710	152200	1371206850	21850	21850	21850	21850	0
368	20240710	152100	1371206850	21850	21850	21850	21850	0
369	20240710	152000	1371206850	21850	21850	21850	21850	0
370	20240710	151900	1371206850	21850	21800	21850	21800	215
371	20240710	151800	1366515550	21800	21750	21800	21750	76
372	20240710	151700	1364858850	21750	21750	21800	21750	14
373	20240710	151600	1364553900	21750	21750	21800	21750	327
374	20240710	151500	1357440650	21800	21800	21800	21750	65
375	20240710	151400	1356023800	21800	21750	21800	21700	651
376	20240710	151300	1341858400	21750	21800	21800	21750	805
377	20240710	151200	1324346700	21750	21750	21750	21750	97
378	20240710	151100	1322236950	21750	21750	21750	21750	10
379	20240710	151000	1322019450	21750	21800	21800	21750	1299
380	20240710	150900	1293765700	21800	21800	21800	21800	144
381	20240710	150800	1290626500	21850	21800	21850	21800	372
382	20240710	150700	1282514150	21750	21750	21750	21750	14
383	20240710	150600	1282209650	21750	21750	21750	21750	15
384	20240710	150500	1281883400	21800	21800	21800	21800	0
385	20240710	150400	1281883400	21800	21800	21800	21800	0
386	20240710	150300	1281883400	21800	21750	21800	21750	567
387	20240710	150200	1269546500	21750	21800	21800	21750	171
388	20240710	150100	1265824600	21800	21800	21800	21800	105
389	20240710	150000	1263535600	21800	21700	21800	21700	690
390	20240710	145900	1248513300	21700	21700	21750	21700	255
391	20240710	145800	1242974050	21700	21750	21750	21700	593
392	20240710	145700	1230100150	21800	21800	21800	21800	2
393	20240710	145600	1230056550	21750	21750	21750	21750	44
394	20240710	145500	1229099550	21700	21750	21750	21700	498
395	20240710	145400	1218278050	21750	21800	21800	21750	184
396	20240710	145300	1214275950	21800	21800	21800	21800	0
397	20240710	145200	1214275950	21800	21800	21800	21800	70
398	20240710	145100	1212749950	21800	21750	21800	21750	4
399	20240710	145000	1212662850	21750	21750	21750	21750	16
400	20240710	144900	1212314850	21800	21750	21800	21750	54
401	20240710	144800	1211140150	21750	21750	21750	21750	6
402	20240710	144700	1211009650	21750	21700	21750	21700	7
403	20240710	144600	1210857500	21750	21750	21750	21750	71
404	20240710	144500	1209313250	21750	21750	21750	21750	617
405	20240710	144400	1195893500	21750	21750	21750	21750	70
406	20240710	144300	1194371000	21800	21750	21800	21750	40
407	20240710	144200	1193500500	21800	21800	21800	21800	1
408	20240710	144100	1193478700	21750	21750	21750	21750	233
409	20240710	144000	1188410950	21800	21800	21800	21800	5
410	20240710	143900	1188301950	21800	21750	21800	21750	134
411	20240710	143800	1185387350	21750	21750	21750	21750	1327
412	20240710	143700	1156525100	21850	21850	21850	21850	1
413	20240710	143600	1156503250	21750	21850	21850	21750	143
414	20240710	143500	1153379300	21750	21750	21750	21750	10
415	20240710	143400	1153161800	21850	21850	21850	21850	0
416	20240710	143300	1153161800	21850	21850	21850	21850	2
417	20240710	143200	1153118100	21750	21750	21750	21750	103
418	20240710	143100	1150877850	21850	21800	21850	21800	312
419	20240710	143000	1144071150	21750	21800	21800	21750	6
420	20240710	142900	1143940600	21750	21800	21800	21750	15
421	20240710	142800	1143613850	21800	21800	21800	21800	251
422	20240710	142700	1138142050	21800	21800	21800	21800	49
423	20240710	142600	1137073850	21800	21800	21800	21800	0
424	20240710	142500	1137073850	21800	21800	21800	21800	127
425	20240710	142400	1134305250	21800	21800	21800	21800	494
426	20240710	142300	1123536050	21750	21750	21750	21750	22
427	20240710	142200	1123057550	21800	21800	21800	21800	2
428	20240710	142100	1123013950	21800	21800	21800	21800	99
429	20240710	142000	1120855750	21800	21850	21850	21800	49
430	20240710	141900	1119785200	21750	21750	21750	21750	0
431	20240710	141800	1119785200	21750	21850	21850	21750	77
432	20240710	141700	1118109950	21850	21750	21850	21750	28
433	20240710	141600	1117498250	21850	21750	21850	21750	118
434	20240710	141500	1114921150	21750	21800	21800	21750	2
435	20240710	141400	1114877600	21800	21800	21800	21800	508
436	20240710	141300	1103803200	21800	21800	21800	21800	6
437	20240710	141200	1103672400	21800	21800	21800	21800	50
438	20240710	141100	1102582400	21800	21800	21800	21800	50
439	20240710	141000	1101492400	21900	21800	21900	21800	162
440	20240710	140900	1097960600	21800	21800	21800	21800	0
441	20240710	140800	1097960600	21800	21800	21900	21800	887
442	20240710	140700	1078616500	21850	21850	21850	21850	0
443	20240710	140600	1078616500	21850	21850	21850	21850	15
444	20240710	140500	1078288750	21900	21900	21900	21900	2
445	20240710	140400	1078244950	21900	21850	21900	21850	174
446	20240710	140300	1074440100	21800	21850	21850	21800	40
447	20240710	140200	1073568050	21900	21900	21900	21900	0
448	20240710	140100	1073568050	21900	21900	21900	21900	0
449	20240710	140000	1073568050	21900	21800	21900	21800	350
450	20240710	135900	1065928000	21850	21850	21850	21850	0
451	20240710	135800	1065928000	21850	21850	21850	21850	45
452	20240710	135700	1064944750	21850	21850	21850	21850	56
453	20240710	135600	1063721150	21850	21850	21850	21850	0
454	20240710	135500	1063721150	21850	21850	21850	21850	1
455	20240710	135400	1063699300	21900	21900	21900	21900	0
456	20240710	135300	1063699300	21900	21900	21900	21900	3
457	20240710	135200	1063633600	21900	21900	21900	21900	6
458	20240710	135100	1063502200	21900	21900	21900	21900	113
459	20240710	135000	1061027500	21900	21900	21900	21900	20
460	20240710	134900	1060589500	21900	21900	21900	21900	40
461	20240710	134800	1059713500	21850	21850	21850	21850	0
462	20240710	134700	1059713500	21850	21850	21850	21850	569
463	20240710	134600	1047280850	21800	21800	21800	21800	13
464	20240710	134500	1046997450	21850	21850	21850	21850	0
465	20240710	134400	1046997450	21850	21850	21850	21850	59
466	20240710	134300	1045708300	21850	21850	21850	21850	0
467	20240710	134200	1045708300	21850	21850	21850	21850	18
468	20240710	134100	1045315000	21850	21800	21850	21800	22
469	20240710	134000	1044835300	21800	21800	21800	21800	148
470	20240710	133900	1041608900	21800	21800	21800	21800	78
471	20240710	133800	1039908500	21800	21750	21800	21750	221
472	20240710	133700	1035101700	21750	21750	21750	21750	20
473	20240710	133600	1034666700	21750	21750	21750	21750	355
474	20240710	133500	1026945450	21750	21750	21750	21750	146
475	20240710	133400	1023769950	21800	21800	21800	21800	0
476	20240710	133300	1023769950	21800	21800	21800	21800	286
477	20240710	133200	1017535150	21800	21800	21800	21800	8
478	20240710	133100	1017360750	21800	21800	21800	21800	11
479	20240710	133000	1017120950	21800	21800	21800	21800	0
480	20240710	132900	1017120950	21800	21700	21800	21700	22
481	20240710	132800	1016643350	21750	21750	21750	21750	0
482	20240710	132700	1016643350	21750	21800	21800	21750	310
483	20240710	132600	1009898550	21750	21750	21750	21750	22
484	20240710	132500	1009420050	21750	21750	21750	21750	0
485	20240710	132400	1009420050	21750	21800	21800	21750	12
486	20240710	132300	1009158950	21800	21800	21800	21800	0
487	20240710	132200	1009158950	21800	21800	21800	21800	2
488	20240710	132100	1009115350	21800	21800	21800	21800	76
489	20240710	132000	1007458550	21800	21800	21800	21800	0
490	20240710	131900	1007458550	21800	21800	21800	21800	12
491	20240710	131800	1007196950	21800	21800	21800	21800	2
492	20240710	131700	1007153350	21750	21750	21750	21750	0
493	20240710	131600	1007153350	21750	21750	21750	21750	46
494	20240710	131500	1006152850	21750	21750	21750	21750	1
495	20240710	131400	1006131100	21750	21750	21750	21750	1
496	20240710	131300	1006109350	21800	21800	21800	21800	23
497	20240710	131200	1005607950	21850	21800	21850	21800	59
498	20240710	131100	1004319550	21800	21800	21800	21800	12
499	20240710	131000	1004057950	21800	21800	21800	21800	15
500	20240710	130900	1003730950	21850	21850	21850	21850	0
501	20240710	130800	1003730950	21850	21850	21850	21850	41
502	20240710	130700	1002835100	21800	21800	21800	21800	0
503	20240710	130600	1002835100	21800	21850	21850	21800	102
504	20240710	130500	1000611400	21800	21750	21800	21750	51
505	20240710	130400	999500100	21800	21800	21800	21800	41
506	20240710	130300	998606300	21750	21750	21750	21750	0
507	20240710	130200	998606300	21750	21750	21750	21750	0
508	20240710	130100	998606300	21750	21800	21800	21750	476
509	20240710	130000	988232450	21800	21800	21800	21800	16
510	20240710	125900	987883650	21750	21750	21750	21750	15
511	20240710	125800	987557400	21750	21750	21750	21750	20
512	20240710	125700	987122400	21750	21750	21750	21750	9
513	20240710	125600	986926650	21750	21750	21750	21750	0
514	20240710	125500	986926650	21750	21750	21750	21750	7
515	20240710	125400	986774400	21750	21800	21800	21750	7
516	20240710	125300	986621950	21750	21750	21750	21750	1
517	20240710	125200	986600200	21750	21750	21750	21750	150
518	20240710	125100	983337700	21800	21800	21800	21800	0
519	20240710	125000	983337700	21800	21800	21800	21800	1
520	20240710	124900	983315900	21800	21800	21800	21800	0
521	20240710	124800	983315900	21800	21800	21800	21800	4
522	20240710	124700	983228700	21800	21800	21800	21800	0
523	20240710	124600	983228700	21800	21800	21800	21800	66
524	20240710	124500	981789900	21800	21800	21800	21800	0
525	20240710	124400	981789900	21800	21800	21800	21800	0
526	20240710	124300	981789900	21800	21800	21800	21800	5
527	20240710	124200	981680900	21800	21800	21800	21800	2
528	20240710	124100	981637300	21750	21750	21750	21750	194
529	20240710	124000	977417800	21750	21800	21800	21750	46
530	20240710	123900	976417250	21800	21800	21800	21800	0
531	20240710	123800	976417250	21800	21800	21800	21800	0
532	20240710	123700	976417250	21800	21800	21800	21800	9
533	20240710	123600	976221050	21800	21800	21800	21800	2
534	20240710	123500	976177450	21750	21750	21750	21750	388
535	20240710	123400	967738450	21700	21700	21700	21700	100
536	20240710	123300	965568450	21700	21700	21700	21700	96
537	20240710	123200	963485250	21750	21750	21750	21750	3
538	20240710	123100	963420000	21750	21700	21750	21700	17
539	20240710	123000	963051000	21750	21750	21750	21750	6
540	20240710	122900	962920500	21750	21750	21750	21700	128
541	20240710	122800	960142400	21650	21700	21700	21650	400
542	20240710	122700	951480050	21700	21700	21700	21650	462
543	20240710	122600	941456650	21700	21700	21700	21700	20
544	20240710	122500	941022650	21750	21750	21750	21750	65
545	20240710	122400	939608900	21750	21750	21750	21750	2
546	20240710	122300	939565400	21700	21700	21700	21700	0
547	20240710	122200	939565400	21700	21700	21700	21700	0
548	20240710	122100	939565400	21700	21700	21700	21700	747
549	20240710	122000	923355500	21700	21700	21700	21700	21
550	20240710	121900	922899800	21750	21750	21750	21750	0
551	20240710	121800	922899800	21750	21750	21750	21750	56
552	20240710	121700	921681800	21700	21750	21750	21700	92
553	20240710	121600	919685300	21750	21750	21750	21750	0
554	20240710	121500	919685300	21750	21750	21750	21750	15
555	20240710	121400	919359050	21750	21750	21750	21750	9
556	20240710	121300	919163300	21750	21750	21750	21750	0
557	20240710	121200	919163300	21750	21750	21750	21750	7
558	20240710	121100	919011050	21750	21750	21750	21750	0
559	20240710	121000	919011050	21750	21750	21750	21750	41
560	20240710	120900	918119300	21750	21750	21750	21750	8
561	20240710	120800	917945300	21750	21750	21750	21750	119
562	20240710	120700	915357050	21750	21750	21750	21750	2
563	20240710	120600	915313550	21800	21800	21800	21800	2
564	20240710	120500	915269950	21750	21750	21750	21750	40
565	20240710	120400	914399950	21750	21750	21750	21750	100
566	20240710	120300	912224950	21750	21750	21750	21700	157
567	20240710	120200	908810450	21750	21750	21750	21750	2
568	20240710	120100	908766950	21700	21700	21700	21700	1
569	20240710	120000	908745250	21800	21700	21800	21700	11
570	20240710	115900	908506350	21700	21700	21700	21700	129
571	20240710	115800	905707050	21700	21700	21700	21700	0
572	20240710	115700	905707050	21700	21700	21700	21700	37
573	20240710	115600	904904150	21700	21700	21700	21700	1
574	20240710	115500	904882450	21750	21700	21750	21700	4
575	20240710	115400	904795500	21750	21750	21750	21750	2
576	20240710	115300	904752000	21750	21750	21750	21750	2
577	20240710	115200	904708500	21700	21700	21700	21700	1
578	20240710	115100	904686800	21700	21800	21800	21700	84
579	20240710	115000	902861100	21800	21800	21800	21800	13
580	20240710	114900	902577700	21800	21750	21800	21750	10
581	20240710	114800	902359950	21800	21750	21800	21750	14
582	20240710	114700	902055350	21750	21750	21750	21750	173
583	20240710	114600	898292600	21700	21700	21700	21700	209
584	20240710	114500	893757300	21700	21700	21700	21700	0
585	20240710	114400	893757300	21700	21700	21700	21700	34
586	20240710	114300	893019500	21700	21700	21700	21700	62
587	20240710	114200	891674100	21600	21650	21650	21600	15
588	20240710	114100	891349600	21650	21650	21650	21650	453
589	20240710	114000	881542150	21700	21750	21750	21650	1888
590	20240710	113900	840573350	21750	21750	21750	21750	50
591	20240710	113800	839485850	21750	21700	21750	21700	6
592	20240710	113700	839355550	21750	21750	21750	21750	2
593	20240710	113600	839312050	21700	21700	21700	21700	7
594	20240710	113500	839160150	21700	21750	21750	21700	4
595	20240710	113400	839073300	21750	21750	21750	21750	0
596	20240710	113300	839073300	21750	21750	21750	21750	45
597	20240710	113200	838094550	21750	21750	21750	21750	43
598	20240710	113100	837159300	21750	21750	21750	21750	16
599	20240710	113000	836811300	21750	21750	21750	21750	0
600	20240710	112900	836811300	21750	21750	21750	21750	1
601	20240710	112800	836789550	21750	21700	21750	21700	52
602	20240710	112700	835661100	21700	21700	21700	21700	0
603	20240710	112600	835661100	21700	21700	21700	21700	35
604	20240710	112500	834901600	21750	21750	21750	21750	110
605	20240710	112400	832509100	21750	21750	21750	21750	9
606	20240710	112300	832313350	21750	21750	21750	21750	1
607	20240710	112200	832291600	21750	21750	21750	21750	64
608	20240710	112100	830899600	21700	21750	21750	21700	615
609	20240710	112000	817537500	21800	21800	21800	21800	0
610	20240710	111900	817537500	21800	21800	21800	21800	74
611	20240710	111800	815924300	21800	21750	21800	21750	356
612	20240710	111700	808181250	21750	21750	21750	21750	100
613	20240710	111600	806006250	21750	21750	21750	21750	0
614	20240710	111500	806006250	21750	21750	21750	21750	59
615	20240710	111400	804723000	21800	21800	21800	21800	2
616	20240710	111300	804679400	21750	21800	21800	21750	102
617	20240710	111200	802460800	21800	21800	21800	21800	0
618	20240710	111100	802460800	21800	21800	21800	21800	50
619	20240710	111000	801370800	21800	21800	21800	21800	100
620	20240710	110900	799190800	21800	21800	21800	21800	10
621	20240710	110800	798972800	21800	21800	21800	21800	12
622	20240710	110700	798711200	21800	21800	21800	21800	21
623	20240710	110600	798253400	21800	21800	21800	21800	25
624	20240710	110500	797708400	21700	21750	21750	21700	84
625	20240710	110400	795882500	21800	21800	21800	21800	50
626	20240710	110300	794792500	21800	21800	21800	21800	1
627	20240710	110200	794770700	21700	21700	21700	21700	0
628	20240710	110100	794770700	21700	21700	21700	21700	249
629	20240710	110000	789367400	21700	21700	21700	21700	2
630	20240710	105900	789324000	21650	21650	21650	21650	4
631	20240710	105800	789237400	21650	21650	21650	21650	244
632	20240710	105700	783954800	21650	21650	21650	21650	423
633	20240710	105600	774796850	21650	21650	21650	21650	8
634	20240710	105500	774623650	21700	21700	21700	21700	413
635	20240710	105400	765661550	21700	21750	21750	21700	7
636	20240710	105300	765509450	21700	21750	21750	21700	50
637	20240710	105200	764424300	21800	21700	21800	21700	1045
638	20240710	105100	741724200	21700	21700	21700	21700	255
639	20240710	105000	736190700	21700	21700	21700	21700	51
640	20240710	104900	735084000	21700	21700	21700	21700	15
641	20240710	104800	734758500	21700	21700	21700	21700	3
642	20240710	104700	734693400	21650	21650	21650	21650	6
643	20240710	104600	734563500	21650	21650	21650	21650	442
644	20240710	104500	724994200	21650	21650	21650	21650	46
645	20240710	104400	723998300	21650	21650	21650	21600	24
646	20240710	104300	723479200	21650	21650	21650	21650	0
647	20240710	104200	723479200	21650	21650	21650	21650	115
648	20240710	104100	720989450	21650	21600	21650	21600	5
649	20240710	104000	720881250	21600	21600	21650	21600	160
650	20240710	103900	717420250	21600	21600	21600	21600	463
651	20240710	103800	707419450	21550	21550	21550	21550	235
652	20240710	103700	702355200	21600	21600	21600	21600	2
653	20240710	103600	702312000	21600	21600	21600	21600	8
654	20240710	103500	702139200	21600	21600	21600	21600	5
655	20240710	103400	702031200	21600	21600	21600	21600	101
656	20240710	103300	699849600	21600	21550	21600	21550	435
657	20240710	103200	690473200	21550	21600	21600	21550	210
658	20240710	103100	685947200	21600	21550	21600	21550	500
659	20240710	103000	675154950	21600	21600	21600	21600	21
660	20240710	102900	674701350	21600	21550	21600	21550	266
661	20240710	102800	668960750	21600	21550	21600	21550	76
662	20240710	102700	667320150	21600	21600	21600	21600	51
663	20240710	102600	666218550	21600	21600	21600	21550	57
664	20240710	102500	664987400	21550	21600	21600	21550	39
665	20240710	102400	664146650	21600	21600	21600	21600	3
666	20240710	102300	664081850	21600	21600	21600	21600	1474
667	20240710	102200	632243450	21600	21600	21600	21600	1
668	20240710	102100	632221850	21650	21650	21650	21650	3
669	20240710	102000	632156900	21650	21600	21650	21600	360
670	20240710	101900	624380650	21600	21650	21650	21600	277
671	20240710	101800	618387400	21650	21650	21650	21650	0
672	20240710	101700	618387400	21650	21650	21650	21650	301
673	20240710	101600	611870750	21650	21650	21650	21650	423
674	20240710	101500	602712800	21650	21650	21650	21650	2
675	20240710	101400	602669500	21650	21650	21650	21650	486
676	20240710	101300	592147600	21650	21700	21700	21650	222
677	20240710	101200	587340750	21650	21700	21700	21650	2
678	20240710	101100	587297400	21700	21700	21700	21700	5
679	20240710	101000	587188900	21700	21700	21700	21700	5
680	20240710	100900	587080400	21700	21700	21700	21700	1
681	20240710	100800	587058700	21700	21700	21700	21700	12
682	20240710	100700	586798300	21700	21700	21700	21700	230
683	20240710	100600	581807300	21650	21650	21650	21650	55
684	20240710	100500	580616550	21650	21650	21650	21650	124
685	20240710	100400	577931950	21650	21650	21650	21650	50
686	20240710	100300	576849450	21650	21700	21700	21650	60
687	20240710	100200	575547950	21700	21700	21700	21700	2
688	20240710	100100	575504550	21700	21700	21700	21700	2
689	20240710	100000	575461150	21700	21650	21700	21650	65
690	20240710	095900	574053700	21700	21650	21700	21650	145
691	20240710	095800	570914400	21650	21650	21650	21650	221
692	20240710	095700	566129750	21700	21650	21700	21650	21
693	20240710	095600	565675050	21700	21700	21700	21700	4
694	20240710	095500	565588250	21700	21700	21700	21700	7
695	20240710	095400	565436350	21650	21600	21650	21600	568
696	20240710	095300	553139200	21650	21650	21650	21650	200
697	20240710	095200	548809200	21600	21700	21700	21600	258
698	20240710	095100	543231600	21650	21650	21650	21650	0
699	20240710	095000	543231600	21650	21650	21650	21650	50
700	20240710	094900	542149100	21600	21600	21600	21600	50
701	20240710	094800	541069100	21650	21650	21650	21650	437
702	20240710	094700	531608050	21600	21650	21650	21600	171
703	20240710	094600	527914400	21650	21600	21650	21600	142
704	20240710	094500	524847100	21550	21600	21600	21550	100
705	20240710	094400	522688450	21650	21600	21650	21600	185
706	20240710	094300	518692350	21600	21550	21600	21550	439
707	20240710	094200	509210450	21600	21550	21600	21550	300
708	20240710	094100	502742250	21600	21600	21650	21600	200
709	20240710	094000	498422150	21600	21600	21650	21600	1090
710	20240710	093900	474878050	21650	21650	21700	21650	403
711	20240710	093800	466152450	21650	21650	21700	21650	181
712	20240710	093700	462233500	21650	21700	21700	21650	63
713	20240710	093600	460868650	21700	21700	21700	21700	3
714	20240710	093500	460803550	21750	21650	21750	21650	62
715	20240710	093400	459456050	21700	21700	21700	21700	51
716	20240710	093300	458349350	21700	21650	21700	21650	1078
717	20240710	093200	434993400	21600	21600	21650	21600	210
718	20240710	093100	430452950	21650	21650	21650	21650	4
719	20240710	093000	430366350	21600	21600	21600	21600	151
720	20240710	092900	427104750	21600	21600	21600	21600	431
721	20240710	092800	417795150	21650	21600	21650	21600	123
722	20240710	092700	415137750	21600	21650	21650	21550	259
723	20240710	092600	409543800	21600	21550	21600	21550	1873
724	20240710	092500	369145750	21550	21600	21600	21550	463
725	20240710	092400	359166750	21550	21650	21650	21550	1351
726	20240710	092300	330011250	21600	21600	21650	21600	591
727	20240710	092200	317245600	21600	21650	21700	21600	2702
728	20240710	092100	258854550	21750	21750	21750	21650	1897
729	20240710	092000	217690950	21750	21750	21750	21700	1295
730	20240710	091900	189557200	21750	21800	21800	21750	168
731	20240710	091800	185902950	21750	21750	21750	21700	146
732	20240710	091700	182730500	21750	21800	21800	21750	306
733	20240710	091600	176074600	21850	21750	21850	21750	1176
734	20240710	091500	150467650	21750	21750	21850	21700	258
735	20240710	091400	144856000	21750	21700	21750	21700	465
736	20240710	091300	134753000	21750	21750	21750	21750	21
737	20240710	091200	134296250	21700	21750	21750	21700	465
738	20240710	091100	124205000	21750	21750	21750	21700	78
739	20240710	091000	122509100	21750	21750	21800	21700	844
740	20240710	090900	104157400	21800	21750	21850	21750	193
741	20240710	090800	99958950	21800	21900	21900	21800	310
742	20240710	090700	93196700	21900	21850	21900	21850	6
743	20240710	090600	93065550	21800	21900	21900	21800	14
744	20240710	090500	92760150	21900	21900	21900	21800	414
745	20240710	090400	83729250	21800	21750	21800	21750	404
746	20240710	090300	74929450	21750	21950	21950	21700	1378
747	20240710	090200	44955550	21800	22100	22100	21800	1418
748	20240710	090100	13832050	22100	22150	22150	22100	27
749	20240710	090000	13235300	22100	22000	22100	22000	600