KissMeData/462350/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	215600	9861781700	29700	29700	29700	29700	2789
3	20240711	215500	9861781700	29700	29700	29700	29700	0
4	20240711	215400	9861781700	29700	29700	29700	29700	0
5	20240711	215300	9861781700	29700	29700	29700	29700	0
6	20240711	215200	9861781700	29700	29700	29700	29700	0
7	20240711	215100	9861781700	29700	29700	29700	29700	0
8	20240711	215000	9861781700	29700	29700	29700	29700	0
9	20240711	214900	9861781700	29700	29700	29700	29700	0
10	20240711	214800	9861781700	29700	29700	29700	29700	0
11	20240711	214700	9861781700	29700	29700	29700	29700	0
12	20240711	214600	9861781700	29700	29700	29700	29700	0
13	20240711	214500	9861781700	29700	29700	29700	29700	0
14	20240711	214400	9861781700	29700	29700	29700	29700	0
15	20240711	214300	9861781700	29700	29700	29700	29700	0
16	20240711	214200	9861781700	29700	29700	29700	29700	0
17	20240711	214100	9861781700	29700	29700	29700	29700	0
18	20240711	214000	9861781700	29700	29700	29700	29700	0
19	20240711	213900	9861781700	29700	29700	29700	29700	0
20	20240711	213800	9861781700	29700	29700	29700	29700	0
21	20240711	213700	9861781700	29700	29700	29700	29700	0
22	20240711	213600	9861781700	29700	29700	29700	29700	0
23	20240711	213500	9861781700	29700	29700	29700	29700	0
24	20240711	213400	9861781700	29700	29700	29700	29700	0
25	20240711	213300	9861781700	29700	29700	29700	29700	0
26	20240711	213200	9861781700	29700	29700	29700	29700	0
27	20240711	213100	9861781700	29700	29700	29700	29700	0
28	20240711	213000	9861781700	29700	29700	29700	29700	0
29	20240711	212900	9861781700	29700	29700	29700	29700	0
30	20240711	212800	9861781700	29700	29700	29700	29700	0
31	20240711	212700	9861781700	29700	29700	29700	29700	0
32	20240711	212600	9861781700	29700	29700	29700	29700	2789
33	20240711	212500	9861781700	29700	29700	29700	29700	0
34	20240711	212400	9861781700	29700	29700	29700	29700	0
35	20240711	212300	9861781700	29700	29700	29700	29700	0
36	20240711	212200	9861781700	29700	29700	29700	29700	0
37	20240711	212100	9861781700	29700	29700	29700	29700	0
38	20240711	212000	9861781700	29700	29700	29700	29700	0
39	20240711	211900	9861781700	29700	29700	29700	29700	0
40	20240711	211800	9861781700	29700	29700	29700	29700	0
41	20240711	211700	9861781700	29700	29700	29700	29700	0
42	20240711	211600	9861781700	29700	29700	29700	29700	0
43	20240711	211500	9861781700	29700	29700	29700	29700	0
44	20240711	211400	9861781700	29700	29700	29700	29700	0
45	20240711	211300	9861781700	29700	29700	29700	29700	0
46	20240711	211200	9861781700	29700	29700	29700	29700	0
47	20240711	211100	9861781700	29700	29700	29700	29700	0
48	20240711	211000	9861781700	29700	29700	29700	29700	0
49	20240711	210900	9861781700	29700	29700	29700	29700	0
50	20240711	210800	9861781700	29700	29700	29700	29700	0
51	20240711	210700	9861781700	29700	29700	29700	29700	0
52	20240711	210600	9861781700	29700	29700	29700	29700	0
53	20240711	210500	9861781700	29700	29700	29700	29700	0
54	20240711	210400	9861781700	29700	29700	29700	29700	0
55	20240711	210300	9861781700	29700	29700	29700	29700	0
56	20240711	210200	9861781700	29700	29700	29700	29700	0
57	20240711	210100	9861781700	29700	29700	29700	29700	0
58	20240711	210000	9861781700	29700	29700	29700	29700	0
59	20240711	205900	9861781700	29700	29700	29700	29700	0
60	20240711	205800	9861781700	29700	29700	29700	29700	0
61	20240711	205700	9861781700	29700	29700	29700	29700	0
62	20240711	205600	9861781700	29700	29700	29700	29700	2789
63	20240711	205500	9861781700	29700	29700	29700	29700	0
64	20240711	205400	9861781700	29700	29700	29700	29700	0
65	20240711	205300	9861781700	29700	29700	29700	29700	0
66	20240711	205200	9861781700	29700	29700	29700	29700	0
67	20240711	205100	9861781700	29700	29700	29700	29700	0
68	20240711	205000	9861781700	29700	29700	29700	29700	0
69	20240711	204900	9861781700	29700	29700	29700	29700	0
70	20240711	204800	9861781700	29700	29700	29700	29700	0
71	20240711	204700	9861781700	29700	29700	29700	29700	0
72	20240711	204600	9861781700	29700	29700	29700	29700	0
73	20240711	204500	9861781700	29700	29700	29700	29700	0
74	20240711	204400	9861781700	29700	29700	29700	29700	0
75	20240711	204300	9861781700	29700	29700	29700	29700	0
76	20240711	204200	9861781700	29700	29700	29700	29700	0
77	20240711	204100	9861781700	29700	29700	29700	29700	0
78	20240711	204000	9861781700	29700	29700	29700	29700	0
79	20240711	203900	9861781700	29700	29700	29700	29700	0
80	20240711	203800	9861781700	29700	29700	29700	29700	0
81	20240711	203700	9861781700	29700	29700	29700	29700	0
82	20240711	203600	9861781700	29700	29700	29700	29700	0
83	20240711	203500	9861781700	29700	29700	29700	29700	0
84	20240711	203400	9861781700	29700	29700	29700	29700	0
85	20240711	203300	9861781700	29700	29700	29700	29700	0
86	20240711	203200	9861781700	29700	29700	29700	29700	0
87	20240711	203100	9861781700	29700	29700	29700	29700	0
88	20240711	203000	9861781700	29700	29700	29700	29700	0
89	20240711	202900	9861781700	29700	29700	29700	29700	0
90	20240711	202800	9861781700	29700	29700	29700	29700	0
91	20240711	202700	9861781700	29700	29700	29700	29700	0
92	20240711	202600	9861781700	29700	29700	29700	29700	2789
93	20240711	202500	9861781700	29700	29700	29700	29700	0
94	20240711	202400	9861781700	29700	29700	29700	29700	0
95	20240711	202300	9861781700	29700	29700	29700	29700	0
96	20240711	202200	9861781700	29700	29700	29700	29700	0
97	20240711	202100	9861781700	29700	29700	29700	29700	0
98	20240711	202000	9861781700	29700	29700	29700	29700	0
99	20240711	201900	9861781700	29700	29700	29700	29700	0
100	20240711	201800	9861781700	29700	29700	29700	29700	0
101	20240711	201700	9861781700	29700	29700	29700	29700	0
102	20240711	201600	9861781700	29700	29700	29700	29700	0
103	20240711	201500	9861781700	29700	29700	29700	29700	0
104	20240711	201400	9861781700	29700	29700	29700	29700	0
105	20240711	201300	9861781700	29700	29700	29700	29700	0
106	20240711	201200	9861781700	29700	29700	29700	29700	0
107	20240711	201100	9861781700	29700	29700	29700	29700	0
108	20240711	201000	9861781700	29700	29700	29700	29700	0
109	20240711	200900	9861781700	29700	29700	29700	29700	0
110	20240711	200800	9861781700	29700	29700	29700	29700	0
111	20240711	200700	9861781700	29700	29700	29700	29700	0
112	20240711	200600	9861781700	29700	29700	29700	29700	0
113	20240711	200500	9861781700	29700	29700	29700	29700	0
114	20240711	200400	9861781700	29700	29700	29700	29700	0
115	20240711	200300	9861781700	29700	29700	29700	29700	0
116	20240711	200200	9861781700	29700	29700	29700	29700	0
117	20240711	200100	9861781700	29700	29700	29700	29700	0
118	20240711	200000	9861781700	29700	29700	29700	29700	0
119	20240711	195900	9861781700	29700	29700	29700	29700	0
120	20240711	195800	9861781700	29700	29700	29700	29700	0
121	20240711	195700	9861781700	29700	29700	29700	29700	0
122	20240711	195600	9861781700	29700	29700	29700	29700	2789
123	20240711	195500	9861781700	29700	29700	29700	29700	0
124	20240711	195400	9861781700	29700	29700	29700	29700	0
125	20240711	195300	9861781700	29700	29700	29700	29700	0
126	20240711	195200	9861781700	29700	29700	29700	29700	0
127	20240711	195100	9861781700	29700	29700	29700	29700	0
128	20240711	195000	9861781700	29700	29700	29700	29700	0
129	20240711	194900	9861781700	29700	29700	29700	29700	0
130	20240711	194800	9861781700	29700	29700	29700	29700	0
131	20240711	194700	9861781700	29700	29700	29700	29700	0
132	20240711	194600	9861781700	29700	29700	29700	29700	0
133	20240711	194500	9861781700	29700	29700	29700	29700	0
134	20240711	194400	9861781700	29700	29700	29700	29700	0
135	20240711	194300	9861781700	29700	29700	29700	29700	0
136	20240711	194200	9861781700	29700	29700	29700	29700	0
137	20240711	194100	9861781700	29700	29700	29700	29700	0
138	20240711	194000	9861781700	29700	29700	29700	29700	0
139	20240711	193900	9861781700	29700	29700	29700	29700	0
140	20240711	193800	9861781700	29700	29700	29700	29700	0
141	20240711	193700	9861781700	29700	29700	29700	29700	0
142	20240711	193600	9861781700	29700	29700	29700	29700	0
143	20240711	193500	9861781700	29700	29700	29700	29700	0
144	20240711	193400	9861781700	29700	29700	29700	29700	0
145	20240711	193300	9861781700	29700	29700	29700	29700	0
146	20240711	193200	9861781700	29700	29700	29700	29700	0
147	20240711	193100	9861781700	29700	29700	29700	29700	0
148	20240711	193000	9861781700	29700	29700	29700	29700	0
149	20240711	192900	9861781700	29700	29700	29700	29700	0
150	20240711	192800	9861781700	29700	29700	29700	29700	0
151	20240711	192700	9861781700	29700	29700	29700	29700	0
152	20240711	192600	9861781700	29700	29700	29700	29700	2789
153	20240711	192500	9861781700	29700	29700	29700	29700	0
154	20240711	192400	9861781700	29700	29700	29700	29700	0
155	20240711	192300	9861781700	29700	29700	29700	29700	0
156	20240711	192200	9861781700	29700	29700	29700	29700	0
157	20240711	192100	9861781700	29700	29700	29700	29700	0
158	20240711	192000	9861781700	29700	29700	29700	29700	0
159	20240711	191900	9861781700	29700	29700	29700	29700	0
160	20240711	191800	9861781700	29700	29700	29700	29700	0
161	20240711	191700	9861781700	29700	29700	29700	29700	0
162	20240711	191600	9861781700	29700	29700	29700	29700	0
163	20240711	191500	9861781700	29700	29700	29700	29700	0
164	20240711	191400	9861781700	29700	29700	29700	29700	0
165	20240711	191300	9861781700	29700	29700	29700	29700	0
166	20240711	191200	9861781700	29700	29700	29700	29700	0
167	20240711	191100	9861781700	29700	29700	29700	29700	0
168	20240711	191000	9861781700	29700	29700	29700	29700	0
169	20240711	190900	9861781700	29700	29700	29700	29700	0
170	20240711	190800	9861781700	29700	29700	29700	29700	0
171	20240711	190700	9861781700	29700	29700	29700	29700	0
172	20240711	190600	9861781700	29700	29700	29700	29700	0
173	20240711	190500	9861781700	29700	29700	29700	29700	0
174	20240711	190400	9861781700	29700	29700	29700	29700	0
175	20240711	190300	9861781700	29700	29700	29700	29700	0
176	20240711	190200	9861781700	29700	29700	29700	29700	0
177	20240711	190100	9861781700	29700	29700	29700	29700	0
178	20240711	190000	9861781700	29700	29700	29700	29700	0
179	20240711	185900	9861781700	29700	29700	29700	29700	0
180	20240711	185800	9861781700	29700	29700	29700	29700	0
181	20240711	185700	9861781700	29700	29700	29700	29700	0
182	20240711	185600	9861781700	29700	29700	29700	29700	2789
183	20240711	185500	9861781700	29700	29700	29700	29700	0
184	20240711	185400	9861781700	29700	29700	29700	29700	0
185	20240711	185300	9861781700	29700	29700	29700	29700	0
186	20240711	185200	9861781700	29700	29700	29700	29700	0
187	20240711	185100	9861781700	29700	29700	29700	29700	0
188	20240711	185000	9861781700	29700	29700	29700	29700	0
189	20240711	184900	9861781700	29700	29700	29700	29700	0
190	20240711	184800	9861781700	29700	29700	29700	29700	0
191	20240711	184700	9861781700	29700	29700	29700	29700	0
192	20240711	184600	9861781700	29700	29700	29700	29700	0
193	20240711	184500	9861781700	29700	29700	29700	29700	0
194	20240711	184400	9861781700	29700	29700	29700	29700	0
195	20240711	184300	9861781700	29700	29700	29700	29700	0
196	20240711	184200	9861781700	29700	29700	29700	29700	0
197	20240711	184100	9861781700	29700	29700	29700	29700	0
198	20240711	184000	9861781700	29700	29700	29700	29700	0
199	20240711	183900	9861781700	29700	29700	29700	29700	0
200	20240711	183800	9861781700	29700	29700	29700	29700	0
201	20240711	183700	9861781700	29700	29700	29700	29700	0
202	20240711	183600	9861781700	29700	29700	29700	29700	0
203	20240711	183500	9861781700	29700	29700	29700	29700	0
204	20240711	183400	9861781700	29700	29700	29700	29700	0
205	20240711	183300	9861781700	29700	29700	29700	29700	0
206	20240711	183200	9861781700	29700	29700	29700	29700	0
207	20240711	183100	9861781700	29700	29700	29700	29700	0
208	20240711	183000	9861781700	29700	29700	29700	29700	0
209	20240711	182900	9861781700	29700	29700	29700	29700	0
210	20240711	182800	9861781700	29700	29700	29700	29700	0
211	20240711	182700	9861781700	29700	29700	29700	29700	0
212	20240711	182600	9861781700	29700	29700	29700	29700	2789
213	20240711	182500	9861781700	29700	29700	29700	29700	0
214	20240711	182400	9861781700	29700	29700	29700	29700	0
215	20240711	182300	9861781700	29700	29700	29700	29700	0
216	20240711	182200	9861781700	29700	29700	29700	29700	0
217	20240711	182100	9861781700	29700	29700	29700	29700	0
218	20240711	182000	9861781700	29700	29700	29700	29700	0
219	20240711	181900	9861781700	29700	29700	29700	29700	0
220	20240711	181800	9861781700	29700	29700	29700	29700	0
221	20240711	181700	9861781700	29700	29700	29700	29700	0
222	20240711	181600	9861781700	29700	29700	29700	29700	0
223	20240711	181500	9861781700	29700	29700	29700	29700	0
224	20240711	181400	9861781700	29700	29700	29700	29700	0
225	20240711	181300	9861781700	29700	29700	29700	29700	0
226	20240711	181200	9861781700	29700	29700	29700	29700	0
227	20240711	181100	9861781700	29700	29700	29700	29700	0
228	20240711	181000	9861781700	29700	29700	29700	29700	0
229	20240711	180900	9861781700	29700	29700	29700	29700	0
230	20240711	180800	9861781700	29700	29700	29700	29700	0
231	20240711	180700	9861781700	29700	29700	29700	29700	0
232	20240711	180600	9861781700	29700	29700	29700	29700	0
233	20240711	180500	9861781700	29700	29700	29700	29700	0
234	20240711	180400	9861781700	29700	29700	29700	29700	0
235	20240711	180300	9861781700	29700	29700	29700	29700	0
236	20240711	180200	9861781700	29700	29700	29700	29700	0
237	20240711	180100	9861781700	29700	29700	29700	29700	0
238	20240711	180000	9861781700	29700	29700	29700	29700	0
239	20240711	175900	9861781700	29700	29700	29700	29700	0
240	20240711	175800	9861781700	29700	29700	29700	29700	0
241	20240711	175700	9861781700	29700	29700	29700	29700	0
242	20240711	175600	9861781700	29700	29700	29700	29700	2789
243	20240711	175500	9861781700	29700	29700	29700	29700	0
244	20240711	175400	9861781700	29700	29700	29700	29700	0
245	20240711	175300	9861781700	29700	29700	29700	29700	0
246	20240711	175200	9861781700	29700	29700	29700	29700	0
247	20240711	175100	9861781700	29700	29700	29700	29700	0
248	20240711	175000	9861781700	29700	29700	29700	29700	0
249	20240711	174900	9861781700	29700	29700	29700	29700	0
250	20240711	174800	9861781700	29700	29700	29700	29700	0
251	20240711	174700	9861781700	29700	29700	29700	29700	0
252	20240711	174600	9861781700	29700	29700	29700	29700	0
253	20240711	174500	9861781700	29700	29700	29700	29700	0
254	20240711	174400	9861781700	29700	29700	29700	29700	0
255	20240711	174300	9861781700	29700	29700	29700	29700	0
256	20240711	174200	9861781700	29700	29700	29700	29700	0
257	20240711	174100	9861781700	29700	29700	29700	29700	0
258	20240711	174000	9861781700	29700	29700	29700	29700	0
259	20240711	173900	9861781700	29700	29700	29700	29700	0
260	20240711	173800	9861781700	29700	29700	29700	29700	0
261	20240711	173700	9861781700	29700	29700	29700	29700	0
262	20240711	173600	9861781700	29700	29700	29700	29700	0
263	20240711	173500	9861781700	29700	29700	29700	29700	0
264	20240711	173400	9861781700	29700	29700	29700	29700	0
265	20240711	173300	9861781700	29700	29700	29700	29700	0
266	20240711	173200	9861781700	29700	29700	29700	29700	0
267	20240711	173100	9861781700	29700	29700	29700	29700	0
268	20240711	173000	9861781700	29700	29700	29700	29700	0
269	20240711	172900	9861781700	29700	29700	29700	29700	0
270	20240711	172800	9861781700	29700	29700	29700	29700	0
271	20240711	172700	9861781700	29700	29700	29700	29700	0
272	20240711	172600	9861781700	29700	29700	29700	29700	2789
273	20240711	172500	9861781700	29700	29700	29700	29700	0
274	20240711	172400	9861781700	29700	29700	29700	29700	0
275	20240711	172300	9861781700	29700	29700	29700	29700	0
276	20240711	172200	9861781700	29700	29700	29700	29700	0
277	20240711	172100	9861781700	29700	29700	29700	29700	0
278	20240711	172000	9861781700	29700	29700	29700	29700	0
279	20240711	171900	9861781700	29700	29700	29700	29700	0
280	20240711	171800	9861781700	29700	29700	29700	29700	0
281	20240711	171700	9861781700	29700	29700	29700	29700	0
282	20240711	171600	9861781700	29700	29700	29700	29700	0
283	20240711	171500	9861781700	29700	29700	29700	29700	0
284	20240711	171400	9861781700	29700	29700	29700	29700	0
285	20240711	171300	9861781700	29700	29700	29700	29700	0
286	20240711	171200	9861781700	29700	29700	29700	29700	0
287	20240711	171100	9861781700	29700	29700	29700	29700	0
288	20240711	171000	9861781700	29700	29700	29700	29700	0
289	20240711	170900	9861781700	29700	29700	29700	29700	0
290	20240711	170800	9861781700	29700	29700	29700	29700	0
291	20240711	170700	9861781700	29700	29700	29700	29700	0
292	20240711	170600	9861781700	29700	29700	29700	29700	0
293	20240711	170500	9861781700	29700	29700	29700	29700	0
294	20240711	170400	9861781700	29700	29700	29700	29700	0
295	20240711	170300	9861781700	29700	29700	29700	29700	0
296	20240711	170200	9861781700	29700	29700	29700	29700	0
297	20240711	170100	9861781700	29700	29700	29700	29700	0
298	20240711	170000	9861781700	29700	29700	29700	29700	0
299	20240711	165900	9861781700	29700	29700	29700	29700	0
300	20240711	165800	9861781700	29700	29700	29700	29700	0
301	20240711	165700	9861781700	29700	29700	29700	29700	0
302	20240711	165600	9861781700	29700	29700	29700	29700	2789
303	20240711	165500	9861781700	29700	29700	29700	29700	0
304	20240711	165400	9861781700	29700	29700	29700	29700	0
305	20240711	165300	9861781700	29700	29700	29700	29700	0
306	20240711	165200	9861781700	29700	29700	29700	29700	0
307	20240711	165100	9861781700	29700	29700	29700	29700	0
308	20240711	165000	9861781700	29700	29700	29700	29700	0
309	20240711	164900	9861781700	29700	29700	29700	29700	0
310	20240711	164800	9861781700	29700	29700	29700	29700	0
311	20240711	164700	9861781700	29700	29700	29700	29700	0
312	20240711	164600	9861781700	29700	29700	29700	29700	0
313	20240711	164500	9861781700	29700	29700	29700	29700	0
314	20240711	164400	9861781700	29700	29700	29700	29700	0
315	20240711	164300	9861781700	29700	29700	29700	29700	0
316	20240711	164200	9861781700	29700	29700	29700	29700	0
317	20240711	164100	9861781700	29700	29700	29700	29700	0
318	20240711	164000	9861781700	29700	29700	29700	29700	0
319	20240711	163900	9861781700	29700	29700	29700	29700	0
320	20240711	163800	9861781700	29700	29700	29700	29700	0
321	20240711	163700	9861781700	29700	29700	29700	29700	0
322	20240711	163600	9861781700	29700	29700	29700	29700	0
323	20240711	163500	9861781700	29700	29700	29700	29700	0
324	20240711	163400	9861781700	29700	29700	29700	29700	0
325	20240711	163300	9861781700	29700	29700	29700	29700	0
326	20240711	163200	9861781700	29700	29700	29700	29700	0
327	20240711	163100	9861781700	29700	29700	29700	29700	0
328	20240711	163000	9861781700	29700	29700	29700	29700	0
329	20240711	162900	9861781700	29700	29700	29700	29700	0
330	20240711	162800	9861781700	29700	29700	29700	29700	0
331	20240711	162700	9861781700	29700	29700	29700	29700	0
332	20240711	162600	9861781700	29700	29700	29700	29700	2789
333	20240711	162500	9861781700	29700	29700	29700	29700	0
334	20240711	162400	9861781700	29700	29700	29700	29700	0
335	20240711	162300	9861781700	29700	29700	29700	29700	0
336	20240711	162200	9861781700	29700	29700	29700	29700	0
337	20240711	162100	9861781700	29700	29700	29700	29700	0
338	20240711	162000	9861781700	29700	29700	29700	29700	0
339	20240711	161900	9861781700	29700	29700	29700	29700	0
340	20240711	161800	9861781700	29700	29700	29700	29700	0
341	20240711	161700	9861781700	29700	29700	29700	29700	0
342	20240711	161600	9861781700	29700	29700	29700	29700	0
343	20240711	161500	9861781700	29700	29700	29700	29700	0
344	20240711	161400	9861781700	29700	29700	29700	29700	0
345	20240711	161300	9861781700	29700	29700	29700	29700	0
346	20240711	161200	9861781700	29700	29700	29700	29700	0
347	20240711	161100	9861781700	29700	29700	29700	29700	0
348	20240711	161000	9861781700	29700	29700	29700	29700	0
349	20240711	160900	9861781700	29700	29700	29700	29700	0
350	20240711	160800	9861781700	29700	29700	29700	29700	0
351	20240711	160700	9861781700	29700	29700	29700	29700	0
352	20240711	160600	9861781700	29700	29700	29700	29700	0
353	20240711	160500	9861781700	29700	29700	29700	29700	0
354	20240711	160400	9861781700	29700	29700	29700	29700	0
355	20240711	160300	9861781700	29700	29700	29700	29700	0
356	20240711	160200	9861781700	29700	29700	29700	29700	0
357	20240711	160100	9861781700	29700	29700	29700	29700	0
358	20240711	160000	9861781700	29700	29700	29700	29700	0
359	20240711	155900	9861781700	29700	29700	29700	29700	0
360	20240711	155800	9861781700	29700	29700	29700	29700	0
361	20240711	155700	9861781700	29700	29700	29700	29700	0
362	20240711	155600	9861781700	29700	29700	29700	29700	2789
363	20240711	155500	9861781700	29700	29700	29700	29700	0
364	20240711	155400	9861781700	29700	29700	29700	29700	0
365	20240711	155300	9861781700	29700	29700	29700	29700	0
366	20240711	155200	9861781700	29700	29700	29700	29700	0
367	20240711	155100	9861781700	29700	29700	29700	29700	0
368	20240711	155000	9861781700	29700	29700	29700	29700	0
369	20240711	154900	9861781700	29700	29700	29700	29700	0
370	20240711	154800	9861781700	29700	29700	29700	29700	0
371	20240711	154700	9861781700	29700	29700	29700	29700	0
372	20240711	154600	9861781700	29700	29700	29700	29700	0
373	20240711	154500	9861781700	29700	29700	29700	29700	0
374	20240711	154400	9861781700	29700	29700	29700	29700	0
375	20240711	154300	9861781700	29700	29700	29700	29700	0
376	20240711	154200	9861781700	29700	29700	29700	29700	0
377	20240711	154100	9861781700	29700	29700	29700	29700	0
378	20240711	154000	9861781700	29700	29700	29700	29700	0
379	20240711	153900	9861781700	29700	29700	29700	29700	0
380	20240711	153800	9861781700	29700	29700	29700	29700	0
381	20240711	153700	9861781700	29700	29700	29700	29700	0
382	20240711	153600	9861781700	29700	29700	29700	29700	0
383	20240711	153500	9861781700	29700	29700	29700	29700	0
384	20240711	153400	9861781700	29700	29700	29700	29700	0
385	20240711	153300	9861781700	29700	29700	29700	29700	0
386	20240711	153200	9861781700	29700	29700	29700	29700	0
387	20240711	153100	9861781700	29700	29700	29700	29700	0
388	20240711	153000	9861781700	29700	29700	29700	29700	2789
389	20240711	152900	9778948400	29650	29650	29650	29650	0
390	20240711	152800	9778948400	29650	29650	29650	29650	0
391	20240711	152700	9778948400	29650	29650	29650	29650	0
392	20240711	152600	9778948400	29650	29650	29650	29650	0
393	20240711	152500	9778948400	29650	29650	29650	29650	0
394	20240711	152400	9778948400	29650	29650	29650	29650	0
395	20240711	152300	9778948400	29650	29650	29650	29650	0
396	20240711	152200	9778948400	29650	29650	29650	29650	0
397	20240711	152100	9778948400	29650	29650	29650	29650	0
398	20240711	152000	9778948400	29650	29650	29650	29650	0
399	20240711	151900	9778948400	29650	29700	29700	29650	779
400	20240711	151800	9755845250	29700	29700	29700	29650	314
401	20240711	151700	9746520500	29700	29650	29700	29650	549
402	20240711	151600	9730239850	29650	29650	29650	29600	945
403	20240711	151500	9702242000	29650	29700	29700	29650	1639
404	20240711	151400	9653639650	29700	29700	29750	29700	135
405	20240711	151300	9649630100	29700	29700	29700	29650	178
406	20240711	151200	9644343700	29700	29750	29750	29650	1014
407	20240711	151100	9614228000	29700	29650	29700	29600	1342
408	20240711	151000	9574409700	29650	29600	29650	29600	415
409	20240711	150900	9562125000	29650	29600	29650	29600	639
410	20240711	150800	9543195200	29550	29600	29600	29550	705
411	20240711	150700	9522333400	29600	29600	29600	29550	1301
412	20240711	150600	9483876450	29600	29700	29700	29550	6482
413	20240711	150500	9291859350	29650	29700	29700	29650	552
414	20240711	150400	9275488100	29700	29750	29750	29650	1290
415	20240711	150300	9237182200	29700	29700	29750	29700	1920
416	20240711	150200	9180150550	29750	29750	29750	29700	229
417	20240711	150100	9173345150	29750	29750	29750	29700	388
418	20240711	150000	9161802400	29750	29750	29750	29700	2572
419	20240711	145900	9085372800	29750	29750	29800	29750	4833
420	20240711	145800	8941588750	29750	29800	29800	29750	930
421	20240711	145700	8913884700	29750	29800	29800	29750	2121
422	20240711	145600	8850705550	29800	29800	29850	29800	2452
423	20240711	145500	8777634800	29850	29850	29850	29800	319
424	20240711	145400	8768128250	29850	29850	29950	29850	2411
425	20240711	145300	8696157100	29850	29900	29900	29850	158
426	20240711	145200	8691437300	29900	29900	29900	29850	142
427	20240711	145100	8687191550	29900	29850	29900	29850	44
428	20240711	145000	8685876500	29850	29850	29850	29850	384
429	20240711	144900	8674414100	29850	29800	29850	29800	965
430	20240711	144800	8645611400	29850	29850	29900	29800	3778
431	20240711	144700	8532846900	29850	29900	29950	29850	2148
432	20240711	144600	8468638750	29900	30000	30000	29900	2009
433	20240711	144500	8408472600	30000	30000	30000	29950	831
434	20240711	144400	8383561300	30000	29950	30000	29950	434
435	20240711	144300	8370544600	30000	29950	30000	29950	197
436	20240711	144200	8364636100	30000	30000	30000	29950	229
437	20240711	144100	8357772400	30000	30000	30000	29950	1769
438	20240711	144000	8304730250	30000	30000	30050	30000	3869
439	20240711	143900	8188658050	30000	30100	30100	30000	1017
440	20240711	143800	8158119350	30100	30100	30100	30100	51
441	20240711	143700	8156584250	30150	30100	30150	30050	874
442	20240711	143600	8130314200	30050	30100	30100	30050	413
443	20240711	143500	8117899250	30050	30100	30100	30050	1124
444	20240711	143400	8084098400	30100	30150	30150	30100	2135
445	20240711	143300	8019830050	30100	30150	30150	30100	406
446	20240711	143200	8007589200	30150	30150	30150	30100	529
447	20240711	143100	7991643650	30150	30200	30200	30150	453
448	20240711	143000	7977967400	30200	30150	30200	30150	589
449	20240711	142900	7960208800	30150	30200	30250	30150	233
450	20240711	142800	7953172350	30200	30150	30250	30150	497
451	20240711	142700	7938170150	30200	30300	30300	30150	2424
452	20240711	142600	7865047500	30250	30250	30300	30200	1789
453	20240711	142500	7810941650	30300	30350	30350	30300	3525
454	20240711	142400	7703991150	30350	30350	30400	30350	539
455	20240711	142300	7687609650	30350	30400	30400	30350	515
456	20240711	142200	7671976000	30400	30400	30400	30350	60
457	20240711	142100	7670152150	30400	30400	30400	30350	100
458	20240711	142000	7667116900	30400	30350	30400	30350	545
459	20240711	141900	7650556050	30350	30400	30400	30350	459
460	20240711	141800	7636617600	30400	30400	30450	30350	729
461	20240711	141700	7614457050	30450	30500	30500	30450	491
462	20240711	141600	7599499950	30450	30450	30550	30400	1688
463	20240711	141500	7548058050	30450	30400	30550	30350	1535
464	20240711	141400	7501323700	30550	30500	30550	30400	750
465	20240711	141300	7478461700	30500	30500	30500	30350	1586
466	20240711	141200	7430211950	30500	30400	30500	30400	814
467	20240711	141100	7405406750	30400	30250	30400	30250	2222
468	20240711	141000	7337915700	30250	30300	30300	30250	305
469	20240711	140900	7328678150	30300	30150	30400	30100	3796
470	20240711	140800	7213946300	30150	30250	30300	30150	4302
471	20240711	140700	7084019100	30250	30350	30400	30250	3744
472	20240711	140600	6970573350	30300	30600	30600	30300	5581
473	20240711	140500	6800861950	30600	30500	30650	30400	4643
474	20240711	140400	6659033750	30500	30550	30600	30400	2670
475	20240711	140300	6577648900	30550	30600	30700	30300	6822
476	20240711	140200	6369534950	30600	30500	30650	30400	2992
477	20240711	140100	6278161550	30500	30850	30950	30350	11138
478	20240711	140000	5936430500	30850	30650	30850	30400	11198
479	20240711	135900	5592636450	30650	30400	30700	30400	15816
480	20240711	135800	5109677750	30400	30300	30400	30250	3406
481	20240711	135700	5006369050	30300	30300	30300	30250	1792
482	20240711	135600	4952078350	30300	30150	30300	30100	3903
483	20240711	135500	4834172700	30150	30150	30150	30100	689
484	20240711	135400	4813412800	30150	30100	30150	30050	591
485	20240711	135300	4795621250	30100	30100	30100	30050	551
486	20240711	135200	4779036300	30100	30100	30100	30050	3073
487	20240711	135100	4686565300	30100	30100	30100	30050	143
488	20240711	135000	4682261700	30050	30100	30100	30050	262
489	20240711	134900	4674378250	30050	30050	30050	30000	555
490	20240711	134800	4657700700	30050	30050	30050	30000	201
491	20240711	134700	4651665150	30000	30050	30050	30000	234
492	20240711	134600	4644636200	30000	30050	30050	30000	53
493	20240711	134500	4643043850	30050	30000	30050	30000	159
494	20240711	134400	4638269150	30000	30000	30000	30000	99
495	20240711	134300	4635299150	30000	30000	30000	30000	248
496	20240711	134200	4627859150	30000	30000	30000	30000	316
497	20240711	134100	4618379150	30000	30000	30050	30000	133
498	20240711	134000	4614389100	30000	30000	30000	30000	600
499	20240711	133900	4596389100	29950	30000	30000	29950	291
500	20240711	133800	4587659150	30000	30000	30000	30000	148
501	20240711	133700	4583219150	29950	30050	30050	29950	228
502	20240711	133600	4576382800	30050	29950	30050	29950	396
503	20240711	133500	4564522000	29950	30000	30000	29950	692
504	20240711	133400	4543786750	30000	30000	30000	29950	394
505	20240711	133300	4531967000	30000	30000	30000	29950	344
506	20240711	133200	4521647250	30000	29950	30000	29950	197
507	20240711	133100	4515743600	30000	29950	30000	29950	107
508	20240711	133000	4512534300	30000	30000	30000	29950	460
509	20240711	132900	4498737100	29950	30000	30000	29950	1240
510	20240711	132800	4461587100	30000	30000	30000	29950	442
511	20240711	132700	4448331300	29950	30000	30000	29950	507
512	20240711	132600	4433146400	29950	30000	30000	29950	330
513	20240711	132500	4423246450	30000	30000	30050	30000	281
514	20240711	132400	4414815950	30000	30000	30050	30000	196
515	20240711	132300	4408934600	30050	30000	30050	30000	58
516	20240711	132200	4407191750	30000	30000	30050	30000	213
517	20240711	132100	4400801450	30000	30000	30000	29950	804
518	20240711	132000	4376687050	30000	30050	30050	30000	534
519	20240711	131900	4360659850	30050	30050	30050	30000	200
520	20240711	131800	4354650450	30000	29950	30000	29950	1307
521	20240711	131700	4315448000	29950	29950	30000	29950	271
522	20240711	131600	4307323000	29950	29950	30000	29950	68
523	20240711	131500	4305285500	29950	29950	29950	29950	187
524	20240711	131400	4299684850	29950	29950	29950	29900	243
525	20240711	131300	4292409000	29950	29900	29950	29900	331
526	20240711	131200	4282501650	29950	29950	29950	29900	510
527	20240711	131100	4267242600	29950	29900	29950	29900	24
528	20240711	131000	4266524200	29900	29900	29950	29900	22
529	20240711	130900	4265865850	29950	29900	29950	29900	82
530	20240711	130800	4263410000	29900	29950	29950	29900	201
531	20240711	130700	4257399650	29950	29950	30000	29950	464
532	20240711	130600	4243502800	29950	29950	29950	29950	26
533	20240711	130500	4242724100	29950	29950	29950	29950	34
534	20240711	130400	4241705800	29950	29900	29950	29900	531
535	20240711	130300	4225802950	29900	29900	29950	29900	511
536	20240711	130200	4210513700	29950	29900	29950	29850	330
537	20240711	130100	4200646900	29900	29900	29950	29850	807
538	20240711	130000	4176518050	29900	29950	29950	29900	151
539	20240711	125900	4171995650	29900	29900	29950	29900	29
540	20240711	125800	4171128250	29950	29900	29950	29900	212
541	20240711	125700	4164786100	29900	29950	29950	29900	103
542	20240711	125600	4161701400	29950	29950	29950	29900	118
543	20240711	125500	4158167350	29950	29950	29950	29950	231
544	20240711	125400	4151248900	29950	29900	29950	29900	427
545	20240711	125300	4138481500	29900	29900	29900	29900	117
546	20240711	125200	4134983200	29900	29850	29900	29850	160
547	20240711	125100	4130203650	29850	29900	29900	29850	35
548	20240711	125000	4129157250	29900	29900	29900	29900	350
549	20240711	124900	4118692250	29950	29900	29950	29900	19
550	20240711	124800	4118123950	29900	29900	29950	29900	69
551	20240711	124700	4116058850	29950	29900	29950	29900	10
552	20240711	124600	4115759800	29900	29900	29900	29900	194
553	20240711	124500	4109959200	29900	29900	29900	29900	39
554	20240711	124400	4108793100	29950	29900	29950	29900	169
555	20240711	124300	4103739250	29900	29900	29900	29900	113
556	20240711	124200	4100360550	29900	29900	29950	29900	620
557	20240711	124100	4081822450	29900	29950	29950	29900	3
558	20240711	124000	4081732700	29900	29850	29900	29850	495
559	20240711	123900	4066934000	29850	29850	29900	29850	7
560	20240711	123800	4066724950	29850	29900	29900	29850	13
561	20240711	123700	4066336400	29900	29850	29900	29850	151
562	20240711	123600	4061828550	29900	29850	29900	29850	4
563	20240711	123500	4061709000	29850	29900	29900	29850	95
564	20240711	123400	4058870200	29900	29900	29900	29900	11
565	20240711	123300	4058541300	29900	29850	29900	29850	54
566	20240711	123200	4056929250	29900	29850	29900	29850	123
567	20240711	123100	4053257600	29850	29850	29850	29850	268
568	20240711	123000	4045257800	29900	29900	29900	29850	128
569	20240711	122900	4041435950	29900	29900	29900	29900	48
570	20240711	122800	4040000750	29900	29850	29900	29850	52
571	20240711	122700	4038446550	29850	29850	29850	29850	120
572	20240711	122600	4034864550	29900	29900	29900	29900	257
573	20240711	122500	4027180250	29900	29900	29900	29850	135
574	20240711	122400	4023144700	29900	29900	29950	29900	787
575	20240711	122300	3999613300	29900	29900	29950	29900	517
576	20240711	122200	3984154500	29950	29950	29950	29900	67
577	20240711	122100	3982150050	29950	29950	29950	29950	27
578	20240711	122000	3981341400	29950	29950	29950	29950	2
579	20240711	121900	3981281500	29950	29950	29950	29950	5
580	20240711	121800	3981131750	29950	29950	29950	29950	14
581	20240711	121700	3980712450	29950	29950	29950	29950	96
582	20240711	121600	3977837250	29900	29950	29950	29900	177
583	20240711	121500	3972537250	29950	29950	29950	29950	194
584	20240711	121400	3966726950	29950	29950	30000	29950	305
585	20240711	121300	3957592050	29950	30000	30000	29950	506
586	20240711	121200	3942436850	30000	29950	30000	29950	51
587	20240711	121100	3940906900	29950	29950	29950	29950	527
588	20240711	121000	3925123250	29950	29950	29950	29950	52
589	20240711	120900	3923565850	29950	29900	29950	29900	113
590	20240711	120800	3920186650	29900	29950	29950	29900	320
591	20240711	120700	3910602750	29950	29900	29950	29900	454
592	20240711	120600	3897005950	29950	29950	29950	29950	1
593	20240711	120500	3896976000	29900	29900	29900	29900	268
594	20240711	120400	3888962800	29950	29950	29950	29950	80
595	20240711	120300	3886566800	29950	29950	29950	29900	336
596	20240711	120200	3876503650	29950	29950	29950	29950	539
597	20240711	120100	3860360600	29950	29900	29950	29900	122
598	20240711	120000	3856712100	29900	29900	29900	29900	50
599	20240711	115900	3855217100	29900	29900	29950	29900	162
600	20240711	115800	3850367150	29900	29900	29900	29900	1
601	20240711	115700	3850337250	29900	29950	29950	29900	242
602	20240711	115600	3843090950	29950	29950	29950	29900	81
603	20240711	115500	3840665050	29900	29950	29950	29900	88
604	20240711	115400	3838029950	29950	29900	29950	29900	56
605	20240711	115300	3836353400	29900	29900	29900	29900	911
606	20240711	115200	3809114500	29900	29850	29900	29850	3
607	20240711	115100	3809024850	29850	29850	29900	29850	81
608	20240711	115000	3806605050	29850	29900	29900	29850	20
609	20240711	114900	3806007550	29900	29850	29900	29850	136
610	20240711	114800	3801946150	29850	29850	29900	29850	47
611	20240711	114700	3800541200	29850	29850	29900	29850	39
612	20240711	114600	3799375450	29900	29850	29900	29850	368
613	20240711	114500	3788372300	29850	29850	29850	29850	80
614	20240711	114400	3785984300	29850	29900	29900	29850	577
615	20240711	114300	3768747000	29900	29850	29900	29850	130
616	20240711	114200	3764866400	29850	29850	29850	29850	1
617	20240711	114100	3764836550	29850	29850	29850	29850	40
618	20240711	114000	3763642550	29850	29850	29850	29850	63
619	20240711	113900	3761762000	29850	29850	29850	29800	668
620	20240711	113800	3741832800	29850	29800	29850	29800	545
621	20240711	113700	3725589550	29800	29800	29800	29800	25
622	20240711	113600	3724844550	29850	29800	29850	29800	111
623	20240711	113500	3721534400	29850	29850	29850	29800	404
624	20240711	113400	3709492500	29850	29800	29850	29800	5
625	20240711	113300	3709343300	29800	29850	29850	29800	13
626	20240711	113200	3708955850	29850	29800	29850	29800	199
627	20240711	113100	3703016400	29800	29800	29800	29800	9
628	20240711	113000	3702748200	29800	29800	29800	29800	9
629	20240711	112900	3702480000	29800	29850	29850	29800	492
630	20240711	112800	3687815200	29850	29850	29850	29800	272
631	20240711	112700	3679698050	29850	29850	29850	29800	196
632	20240711	112600	3673847500	29850	29850	29850	29850	13
633	20240711	112500	3673459450	29850	29850	29850	29850	18
634	20240711	112400	3672922150	29800	29900	29900	29800	139
635	20240711	112300	3668773900	29900	29900	29900	29850	35
636	20240711	112200	3667728500	29850	29850	29850	29800	399
637	20240711	112100	3655828700	29850	29850	29850	29850	32
638	20240711	112000	3654873500	29800	29800	29850	29800	64
639	20240711	111900	3652966000	29800	29850	29850	29800	224
640	20240711	111800	3646284650	29850	29850	29850	29800	265
641	20240711	111700	3638374900	29850	29800	29850	29800	44
642	20240711	111600	3637062300	29800	29750	29800	29750	282
643	20240711	111500	3628666050	29750	29800	29800	29750	923
644	20240711	111400	3601160750	29800	29800	29800	29800	1037
645	20240711	111300	3570258150	29850	29800	29850	29800	186
646	20240711	111200	3564715000	29850	29800	29900	29800	323
647	20240711	111100	3555088750	29800	29800	29850	29800	1848
648	20240711	111000	3500015850	29800	29800	29800	29800	361
649	20240711	110900	3489258050	29800	29800	29850	29750	1206
650	20240711	110800	3453345200	29800	29850	29850	29800	708
651	20240711	110700	3432246250	29850	29850	29850	29800	2792
652	20240711	110600	3349008050	29850	29850	29900	29850	485
653	20240711	110500	3334530750	29850	29850	29850	29800	2642
654	20240711	110400	3255742300	29850	29850	29850	29850	78
655	20240711	110300	3253414000	29850	29900	29900	29850	150
656	20240711	110200	3248930750	29900	29900	29900	29850	241
657	20240711	110100	3241730850	29900	29900	29950	29850	1747
658	20240711	110000	3189502100	29850	29800	29900	29800	594
659	20240711	105900	3171797300	29850	29850	29850	29800	697
660	20240711	105800	3150991900	29900	29850	29900	29850	392
661	20240711	105700	3139290400	29900	29900	29900	29850	30
662	20240711	105600	3138393600	29850	29850	29900	29850	257
663	20240711	105500	3130720400	29850	29900	29900	29850	595
664	20240711	105400	3112958600	29900	29850	29900	29850	192
665	20240711	105300	3107226450	29900	29850	29900	29850	283
666	20240711	105200	3098773350	29850	29850	29850	29850	533
667	20240711	105100	3082863300	29850	29900	29900	29850	654
668	20240711	105000	3063337400	29900	29900	29900	29900	21
669	20240711	104900	3062709500	29850	29850	29900	29850	66
670	20240711	104800	3060736600	29850	29850	29900	29850	216
671	20240711	104700	3054281900	29850	29900	29900	29850	420
672	20240711	104600	3041744350	29850	29850	29900	29850	486
673	20240711	104500	3027231550	29850	29850	29900	29850	45
674	20240711	104400	3025887300	29850	29900	29900	29850	1093
675	20240711	104300	2993214300	29900	29900	29900	29900	367
676	20240711	104200	2982241000	29900	29900	29900	29900	116
677	20240711	104100	2978772600	29900	29900	29950	29900	83
678	20240711	104000	2976290750	29900	29950	29950	29900	14
679	20240711	103900	2975872050	29900	29950	29950	29900	58
680	20240711	103800	2974135200	29950	29950	29950	29900	220
681	20240711	103700	2967549550	29950	29950	30000	29950	350
682	20240711	103600	2957067000	29950	29950	29950	29950	12
683	20240711	103500	2956707600	29950	29950	30000	29950	104
684	20240711	103400	2953591950	29950	29900	30000	29900	524
685	20240711	103300	2937899200	29950	29950	29950	29900	125
686	20240711	103200	2934160500	29900	29900	29950	29900	11
687	20240711	103100	2933831350	29950	29950	29950	29950	382
688	20240711	103000	2922390450	29950	29950	30000	29900	467
689	20240711	102900	2908398850	29950	30000	30000	29900	285
690	20240711	102800	2899856000	29900	29950	30000	29900	771
691	20240711	102700	2876774600	29950	30000	30000	29950	193
692	20240711	102600	2870986300	30000	30000	30000	30000	175
693	20240711	102500	2865736300	30000	29950	30000	29950	193
694	20240711	102400	2859950600	29950	29950	30000	29950	192
695	20240711	102300	2854195200	29950	29900	30000	29900	1332
696	20240711	102200	2814293300	29900	29950	29950	29900	195
697	20240711	102100	2808461950	29950	29950	29950	29900	90
698	20240711	102000	2805770600	29950	29950	29950	29950	302
699	20240711	101900	2796725700	29950	29950	30000	29950	513
700	20240711	101800	2781347950	29950	30000	30000	29950	424
701	20240711	101700	2768628200	30000	30000	30000	29950	194
702	20240711	101600	2762816850	29950	29950	30000	29950	381
703	20240711	101500	2751405800	29950	29950	30000	29950	839
704	20240711	101400	2726262400	29950	29950	30000	29950	93
705	20240711	101300	2723476950	30000	29950	30000	29900	157
706	20240711	101200	2718773750	29950	29900	29950	29900	801
707	20240711	101100	2694784200	29900	29850	29900	29850	672
708	20240711	101000	2674714450	29850	29850	29850	29850	33
709	20240711	100900	2673729400	29900	29900	29900	29850	207
710	20240711	100800	2667542100	29900	29900	29900	29850	506
711	20240711	100700	2652421650	29900	29850	29900	29800	953
712	20240711	100600	2624001250	29850	29850	29850	29850	183
713	20240711	100500	2618538700	29900	29800	29950	29800	629
714	20240711	100400	2599731950	29850	29850	29850	29800	446
715	20240711	100300	2586418950	29900	29800	29900	29800	230
716	20240711	100200	2579553050	29800	29850	29850	29800	395
717	20240711	100100	2567762800	29850	29850	29900	29850	654
718	20240711	100000	2548230800	29850	29850	29900	29850	453
719	20240711	095900	2534708200	29850	29850	29900	29850	108
720	20240711	095800	2531479500	29850	29900	29900	29850	55
721	20240711	095700	2529836900	29850	29850	29900	29850	439
722	20240711	095600	2516719850	29850	29850	29850	29850	237
723	20240711	095500	2509645400	29850	29850	29900	29850	195
724	20240711	095400	2503823600	29850	29850	29850	29850	600
725	20240711	095300	2485913600	29850	29850	29850	29850	406
726	20240711	095200	2473794500	29850	29850	29850	29850	419
727	20240711	095100	2461287350	29800	29850	29850	29800	344
728	20240711	095000	2451028700	29850	29850	29850	29800	187
729	20240711	094900	2445448100	29800	29850	29850	29800	388
730	20240711	094800	2433881000	29850	29800	29850	29800	537
731	20240711	094700	2417855500	29800	29850	29850	29800	45
732	20240711	094600	2416514450	29800	29850	29850	29800	831
733	20240711	094500	2391709400	29800	29750	29800	29750	755
734	20240711	094400	2369213800	29750	29800	29800	29750	456
735	20240711	094300	2355635150	29800	29800	29800	29750	420
736	20240711	094200	2343130400	29800	29750	29800	29750	173
737	20240711	094100	2337981550	29750	29800	29850	29750	1076
738	20240711	094000	2305928600	29800	29800	29850	29800	876
739	20240711	093900	2279812250	29800	29800	29850	29800	256
740	20240711	093800	2272182300	29850	29850	29850	29800	442
741	20240711	093700	2258990650	29900	29850	29900	29850	1525
742	20240711	093600	2213458350	29850	29800	29850	29800	1241
743	20240711	093500	2176418300	29800	29800	29850	29800	68
744	20240711	093400	2174390750	29850	29850	29850	29800	332
745	20240711	093300	2164482650	29850	29850	29850	29800	835
746	20240711	093200	2139559750	29800	29850	29850	29800	160
747	20240711	093100	2134790250	29800	29850	29850	29800	874
748	20240711	093000	2108719050	29800	29800	29850	29750	803
749	20240711	092900	2084789800	29750	29850	29850	29750	2111
750	20240711	092800	2021940450	29800	29800	29850	29800	2116
751	20240711	092700	1958883550	29850	29850	29850	29800	980
752	20240711	092600	1929671200	29800	29850	29850	29800	1051
753	20240711	092500	1898315000	29850	29900	29900	29850	1671
754	20240711	092400	1848434700	29850	29900	29900	29850	1172
755	20240711	092300	1813446500	29850	29850	29900	29800	1269
756	20240711	092200	1775594400	29850	29950	29950	29800	1686
757	20240711	092100	1725236900	29900	29900	29950	29900	646
758	20240711	092000	1705905750	29950	29950	29950	29900	364
759	20240711	091900	1695021700	29950	29850	29950	29850	1507
760	20240711	091800	1650010800	29850	29900	29900	29850	2065
761	20240711	091700	1588343450	29900	30000	30000	29900	684
762	20240711	091600	1567866300	29950	30050	30100	29950	2812
763	20240711	091500	1483558550	30050	30050	30100	30000	765
764	20240711	091400	1460561450	30050	30000	30100	30000	684
765	20240711	091300	1440026800	30000	30050	30100	29950	4226
766	20240711	091200	1313236600	30050	30150	30150	30000	3524
767	20240711	091100	1207289400	30150	30150	30200	30100	2006
768	20240711	091000	1146753500	30150	30150	30200	30150	1247
769	20240711	090900	1109130900	30150	30150	30200	30150	788
770	20240711	090800	1085366600	30150	30150	30200	30100	1768
771	20240711	090700	1032056000	30200	30150	30200	30150	982
772	20240711	090600	1002441250	30200	30150	30200	30150	1731
773	20240711	090500	950215950	30150	30150	30200	30100	1810
774	20240711	090400	895592000	30150	30150	30250	30050	6024
775	20240711	090300	714160650	30150	30200	30250	30150	3675
776	20240711	090200	603203900	30200	30200	30250	30150	3917
777	20240711	090100	484893850	30200	30250	30300	30100	3915
778	20240711	090000	366618200	30250	30350	30400	30200	12092