KissMeData/451220/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	215200	6920443790	20150	20150	20150	20150	3502
3	20240702	215100	6920443790	20150	20150	20150	20150	0
4	20240702	215000	6920443790	20150	20150	20150	20150	0
5	20240702	214900	6920443790	20150	20150	20150	20150	0
6	20240702	214800	6920443790	20150	20150	20150	20150	0
7	20240702	214700	6920443790	20150	20150	20150	20150	0
8	20240702	214600	6920443790	20150	20150	20150	20150	0
9	20240702	214500	6920443790	20150	20150	20150	20150	0
10	20240702	214400	6920443790	20150	20150	20150	20150	0
11	20240702	214300	6920443790	20150	20150	20150	20150	0
12	20240702	214200	6920443790	20150	20150	20150	20150	0
13	20240702	214100	6920443790	20150	20150	20150	20150	0
14	20240702	214000	6920443790	20150	20150	20150	20150	0
15	20240702	213900	6920443790	20150	20150	20150	20150	0
16	20240702	213800	6920443790	20150	20150	20150	20150	0
17	20240702	213700	6920443790	20150	20150	20150	20150	0
18	20240702	213600	6920443790	20150	20150	20150	20150	0
19	20240702	213500	6920443790	20150	20150	20150	20150	0
20	20240702	213400	6920443790	20150	20150	20150	20150	0
21	20240702	213300	6920443790	20150	20150	20150	20150	0
22	20240702	213200	6920443790	20150	20150	20150	20150	0
23	20240702	213100	6920443790	20150	20150	20150	20150	0
24	20240702	213000	6920443790	20150	20150	20150	20150	0
25	20240702	212900	6920443790	20150	20150	20150	20150	0
26	20240702	212800	6920443790	20150	20150	20150	20150	0
27	20240702	212700	6920443790	20150	20150	20150	20150	0
28	20240702	212600	6920443790	20150	20150	20150	20150	0
29	20240702	212500	6920443790	20150	20150	20150	20150	0
30	20240702	212400	6920443790	20150	20150	20150	20150	0
31	20240702	212300	6920443790	20150	20150	20150	20150	0
32	20240702	212200	6920443790	20150	20150	20150	20150	3502
33	20240702	212100	6920443790	20150	20150	20150	20150	0
34	20240702	212000	6920443790	20150	20150	20150	20150	0
35	20240702	211900	6920443790	20150	20150	20150	20150	0
36	20240702	211800	6920443790	20150	20150	20150	20150	0
37	20240702	211700	6920443790	20150	20150	20150	20150	0
38	20240702	211600	6920443790	20150	20150	20150	20150	0
39	20240702	211500	6920443790	20150	20150	20150	20150	0
40	20240702	211400	6920443790	20150	20150	20150	20150	0
41	20240702	211300	6920443790	20150	20150	20150	20150	0
42	20240702	211200	6920443790	20150	20150	20150	20150	0
43	20240702	211100	6920443790	20150	20150	20150	20150	0
44	20240702	211000	6920443790	20150	20150	20150	20150	0
45	20240702	210900	6920443790	20150	20150	20150	20150	0
46	20240702	210800	6920443790	20150	20150	20150	20150	0
47	20240702	210700	6920443790	20150	20150	20150	20150	0
48	20240702	210600	6920443790	20150	20150	20150	20150	0
49	20240702	210500	6920443790	20150	20150	20150	20150	0
50	20240702	210400	6920443790	20150	20150	20150	20150	0
51	20240702	210300	6920443790	20150	20150	20150	20150	0
52	20240702	210200	6920443790	20150	20150	20150	20150	0
53	20240702	210100	6920443790	20150	20150	20150	20150	0
54	20240702	210000	6920443790	20150	20150	20150	20150	0
55	20240702	205900	6920443790	20150	20150	20150	20150	0
56	20240702	205800	6920443790	20150	20150	20150	20150	0
57	20240702	205700	6920443790	20150	20150	20150	20150	0
58	20240702	205600	6920443790	20150	20150	20150	20150	0
59	20240702	205500	6920443790	20150	20150	20150	20150	0
60	20240702	205400	6920443790	20150	20150	20150	20150	0
61	20240702	205300	6920443790	20150	20150	20150	20150	0
62	20240702	205200	6920443790	20150	20150	20150	20150	3502
63	20240702	205100	6920443790	20150	20150	20150	20150	0
64	20240702	205000	6920443790	20150	20150	20150	20150	0
65	20240702	204900	6920443790	20150	20150	20150	20150	0
66	20240702	204800	6920443790	20150	20150	20150	20150	0
67	20240702	204700	6920443790	20150	20150	20150	20150	0
68	20240702	204600	6920443790	20150	20150	20150	20150	0
69	20240702	204500	6920443790	20150	20150	20150	20150	0
70	20240702	204400	6920443790	20150	20150	20150	20150	0
71	20240702	204300	6920443790	20150	20150	20150	20150	0
72	20240702	204200	6920443790	20150	20150	20150	20150	0
73	20240702	204100	6920443790	20150	20150	20150	20150	0
74	20240702	204000	6920443790	20150	20150	20150	20150	0
75	20240702	203900	6920443790	20150	20150	20150	20150	0
76	20240702	203800	6920443790	20150	20150	20150	20150	0
77	20240702	203700	6920443790	20150	20150	20150	20150	0
78	20240702	203600	6920443790	20150	20150	20150	20150	0
79	20240702	203500	6920443790	20150	20150	20150	20150	0
80	20240702	203400	6920443790	20150	20150	20150	20150	0
81	20240702	203300	6920443790	20150	20150	20150	20150	0
82	20240702	203200	6920443790	20150	20150	20150	20150	0
83	20240702	203100	6920443790	20150	20150	20150	20150	0
84	20240702	203000	6920443790	20150	20150	20150	20150	0
85	20240702	202900	6920443790	20150	20150	20150	20150	0
86	20240702	202800	6920443790	20150	20150	20150	20150	0
87	20240702	202700	6920443790	20150	20150	20150	20150	0
88	20240702	202600	6920443790	20150	20150	20150	20150	0
89	20240702	202500	6920443790	20150	20150	20150	20150	0
90	20240702	202400	6920443790	20150	20150	20150	20150	0
91	20240702	202300	6920443790	20150	20150	20150	20150	0
92	20240702	202200	6920443790	20150	20150	20150	20150	3502
93	20240702	202100	6920443790	20150	20150	20150	20150	0
94	20240702	202000	6920443790	20150	20150	20150	20150	0
95	20240702	201900	6920443790	20150	20150	20150	20150	0
96	20240702	201800	6920443790	20150	20150	20150	20150	0
97	20240702	201700	6920443790	20150	20150	20150	20150	0
98	20240702	201600	6920443790	20150	20150	20150	20150	0
99	20240702	201500	6920443790	20150	20150	20150	20150	0
100	20240702	201400	6920443790	20150	20150	20150	20150	0
101	20240702	201300	6920443790	20150	20150	20150	20150	0
102	20240702	201200	6920443790	20150	20150	20150	20150	0
103	20240702	201100	6920443790	20150	20150	20150	20150	0
104	20240702	201000	6920443790	20150	20150	20150	20150	0
105	20240702	200900	6920443790	20150	20150	20150	20150	0
106	20240702	200800	6920443790	20150	20150	20150	20150	0
107	20240702	200700	6920443790	20150	20150	20150	20150	0
108	20240702	200600	6920443790	20150	20150	20150	20150	0
109	20240702	200500	6920443790	20150	20150	20150	20150	0
110	20240702	200400	6920443790	20150	20150	20150	20150	0
111	20240702	200300	6920443790	20150	20150	20150	20150	0
112	20240702	200200	6920443790	20150	20150	20150	20150	0
113	20240702	200100	6920443790	20150	20150	20150	20150	0
114	20240702	200000	6920443790	20150	20150	20150	20150	0
115	20240702	195900	6920443790	20150	20150	20150	20150	0
116	20240702	195800	6920443790	20150	20150	20150	20150	0
117	20240702	195700	6920443790	20150	20150	20150	20150	0
118	20240702	195600	6920443790	20150	20150	20150	20150	0
119	20240702	195500	6920443790	20150	20150	20150	20150	0
120	20240702	195400	6920443790	20150	20150	20150	20150	0
121	20240702	195300	6920443790	20150	20150	20150	20150	0
122	20240702	195200	6920443790	20150	20150	20150	20150	3502
123	20240702	195100	6920443790	20150	20150	20150	20150	0
124	20240702	195000	6920443790	20150	20150	20150	20150	0
125	20240702	194900	6920443790	20150	20150	20150	20150	0
126	20240702	194800	6920443790	20150	20150	20150	20150	0
127	20240702	194700	6920443790	20150	20150	20150	20150	0
128	20240702	194600	6920443790	20150	20150	20150	20150	0
129	20240702	194500	6920443790	20150	20150	20150	20150	0
130	20240702	194400	6920443790	20150	20150	20150	20150	0
131	20240702	194300	6920443790	20150	20150	20150	20150	0
132	20240702	194200	6920443790	20150	20150	20150	20150	0
133	20240702	194100	6920443790	20150	20150	20150	20150	0
134	20240702	194000	6920443790	20150	20150	20150	20150	0
135	20240702	193900	6920443790	20150	20150	20150	20150	0
136	20240702	193800	6920443790	20150	20150	20150	20150	0
137	20240702	193700	6920443790	20150	20150	20150	20150	0
138	20240702	193600	6920443790	20150	20150	20150	20150	0
139	20240702	193500	6920443790	20150	20150	20150	20150	0
140	20240702	193400	6920443790	20150	20150	20150	20150	0
141	20240702	193300	6920443790	20150	20150	20150	20150	0
142	20240702	193200	6920443790	20150	20150	20150	20150	0
143	20240702	193100	6920443790	20150	20150	20150	20150	0
144	20240702	193000	6920443790	20150	20150	20150	20150	0
145	20240702	192900	6920443790	20150	20150	20150	20150	0
146	20240702	192800	6920443790	20150	20150	20150	20150	0
147	20240702	192700	6920443790	20150	20150	20150	20150	0
148	20240702	192600	6920443790	20150	20150	20150	20150	0
149	20240702	192500	6920443790	20150	20150	20150	20150	0
150	20240702	192400	6920443790	20150	20150	20150	20150	0
151	20240702	192300	6920443790	20150	20150	20150	20150	0
152	20240702	192200	6920443790	20150	20150	20150	20150	3502
153	20240702	192100	6920443790	20150	20150	20150	20150	0
154	20240702	192000	6920443790	20150	20150	20150	20150	0
155	20240702	191900	6920443790	20150	20150	20150	20150	0
156	20240702	191800	6920443790	20150	20150	20150	20150	0
157	20240702	191700	6920443790	20150	20150	20150	20150	0
158	20240702	191600	6920443790	20150	20150	20150	20150	0
159	20240702	191500	6920443790	20150	20150	20150	20150	0
160	20240702	191400	6920443790	20150	20150	20150	20150	0
161	20240702	191300	6920443790	20150	20150	20150	20150	0
162	20240702	191200	6920443790	20150	20150	20150	20150	0
163	20240702	191100	6920443790	20150	20150	20150	20150	0
164	20240702	191000	6920443790	20150	20150	20150	20150	0
165	20240702	190900	6920443790	20150	20150	20150	20150	0
166	20240702	190800	6920443790	20150	20150	20150	20150	0
167	20240702	190700	6920443790	20150	20150	20150	20150	0
168	20240702	190600	6920443790	20150	20150	20150	20150	0
169	20240702	190500	6920443790	20150	20150	20150	20150	0
170	20240702	190400	6920443790	20150	20150	20150	20150	0
171	20240702	190300	6920443790	20150	20150	20150	20150	0
172	20240702	190200	6920443790	20150	20150	20150	20150	0
173	20240702	190100	6920443790	20150	20150	20150	20150	0
174	20240702	190000	6920443790	20150	20150	20150	20150	0
175	20240702	185900	6920443790	20150	20150	20150	20150	0
176	20240702	185800	6920443790	20150	20150	20150	20150	0
177	20240702	185700	6920443790	20150	20150	20150	20150	0
178	20240702	185600	6920443790	20150	20150	20150	20150	0
179	20240702	185500	6920443790	20150	20150	20150	20150	0
180	20240702	185400	6920443790	20150	20150	20150	20150	0
181	20240702	185300	6920443790	20150	20150	20150	20150	0
182	20240702	185200	6920443790	20150	20150	20150	20150	3502
183	20240702	185100	6920443790	20150	20150	20150	20150	0
184	20240702	185000	6920443790	20150	20150	20150	20150	0
185	20240702	184900	6920443790	20150	20150	20150	20150	0
186	20240702	184800	6920443790	20150	20150	20150	20150	0
187	20240702	184700	6920443790	20150	20150	20150	20150	0
188	20240702	184600	6920443790	20150	20150	20150	20150	0
189	20240702	184500	6920443790	20150	20150	20150	20150	0
190	20240702	184400	6920443790	20150	20150	20150	20150	0
191	20240702	184300	6920443790	20150	20150	20150	20150	0
192	20240702	184200	6920443790	20150	20150	20150	20150	0
193	20240702	184100	6920443790	20150	20150	20150	20150	0
194	20240702	184000	6920443790	20150	20150	20150	20150	0
195	20240702	183900	6920443790	20150	20150	20150	20150	0
196	20240702	183800	6920443790	20150	20150	20150	20150	0
197	20240702	183700	6920443790	20150	20150	20150	20150	0
198	20240702	183600	6920443790	20150	20150	20150	20150	0
199	20240702	183500	6920443790	20150	20150	20150	20150	0
200	20240702	183400	6920443790	20150	20150	20150	20150	0
201	20240702	183300	6920443790	20150	20150	20150	20150	0
202	20240702	183200	6920443790	20150	20150	20150	20150	0
203	20240702	183100	6920443790	20150	20150	20150	20150	0
204	20240702	183000	6920443790	20150	20150	20150	20150	0
205	20240702	182900	6920443790	20150	20150	20150	20150	0
206	20240702	182800	6920443790	20150	20150	20150	20150	0
207	20240702	182700	6920443790	20150	20150	20150	20150	0
208	20240702	182600	6920443790	20150	20150	20150	20150	0
209	20240702	182500	6920443790	20150	20150	20150	20150	0
210	20240702	182400	6920443790	20150	20150	20150	20150	0
211	20240702	182300	6920443790	20150	20150	20150	20150	0
212	20240702	182200	6920443790	20150	20150	20150	20150	3502
213	20240702	182100	6920443790	20150	20150	20150	20150	0
214	20240702	182000	6920443790	20150	20150	20150	20150	0
215	20240702	181900	6920443790	20150	20150	20150	20150	0
216	20240702	181800	6920443790	20150	20150	20150	20150	0
217	20240702	181700	6920443790	20150	20150	20150	20150	0
218	20240702	181600	6920443790	20150	20150	20150	20150	0
219	20240702	181500	6920443790	20150	20150	20150	20150	0
220	20240702	181400	6920443790	20150	20150	20150	20150	0
221	20240702	181300	6920443790	20150	20150	20150	20150	0
222	20240702	181200	6920443790	20150	20150	20150	20150	0
223	20240702	181100	6920443790	20150	20150	20150	20150	0
224	20240702	181000	6920443790	20150	20150	20150	20150	0
225	20240702	180900	6920443790	20150	20150	20150	20150	0
226	20240702	180800	6920443790	20150	20150	20150	20150	0
227	20240702	180700	6920443790	20150	20150	20150	20150	0
228	20240702	180600	6920443790	20150	20150	20150	20150	0
229	20240702	180500	6920443790	20150	20150	20150	20150	0
230	20240702	180400	6920443790	20150	20150	20150	20150	0
231	20240702	180300	6920443790	20150	20150	20150	20150	0
232	20240702	180200	6920443790	20150	20150	20150	20150	0
233	20240702	180100	6920443790	20150	20150	20150	20150	0
234	20240702	180000	6920443790	20150	20150	20150	20150	0
235	20240702	175900	6920443790	20150	20150	20150	20150	0
236	20240702	175800	6920443790	20150	20150	20150	20150	0
237	20240702	175700	6920443790	20150	20150	20150	20150	0
238	20240702	175600	6920443790	20150	20150	20150	20150	0
239	20240702	175500	6920443790	20150	20150	20150	20150	0
240	20240702	175400	6920443790	20150	20150	20150	20150	0
241	20240702	175300	6920443790	20150	20150	20150	20150	0
242	20240702	175200	6920443790	20150	20150	20150	20150	3502
243	20240702	175100	6920443790	20150	20150	20150	20150	0
244	20240702	175000	6920443790	20150	20150	20150	20150	0
245	20240702	174900	6920443790	20150	20150	20150	20150	0
246	20240702	174800	6920443790	20150	20150	20150	20150	0
247	20240702	174700	6920443790	20150	20150	20150	20150	0
248	20240702	174600	6920443790	20150	20150	20150	20150	0
249	20240702	174500	6920443790	20150	20150	20150	20150	0
250	20240702	174400	6920443790	20150	20150	20150	20150	0
251	20240702	174300	6920443790	20150	20150	20150	20150	0
252	20240702	174200	6920443790	20150	20150	20150	20150	0
253	20240702	174100	6920443790	20150	20150	20150	20150	0
254	20240702	174000	6920443790	20150	20150	20150	20150	0
255	20240702	173900	6920443790	20150	20150	20150	20150	0
256	20240702	173800	6920443790	20150	20150	20150	20150	0
257	20240702	173700	6920443790	20150	20150	20150	20150	0
258	20240702	173600	6920443790	20150	20150	20150	20150	0
259	20240702	173500	6920443790	20150	20150	20150	20150	0
260	20240702	173400	6920443790	20150	20150	20150	20150	0
261	20240702	173300	6920443790	20150	20150	20150	20150	0
262	20240702	173200	6920443790	20150	20150	20150	20150	0
263	20240702	173100	6920443790	20150	20150	20150	20150	0
264	20240702	173000	6920443790	20150	20150	20150	20150	0
265	20240702	172900	6920443790	20150	20150	20150	20150	0
266	20240702	172800	6920443790	20150	20150	20150	20150	0
267	20240702	172700	6920443790	20150	20150	20150	20150	0
268	20240702	172600	6920443790	20150	20150	20150	20150	0
269	20240702	172500	6920443790	20150	20150	20150	20150	0
270	20240702	172400	6920443790	20150	20150	20150	20150	0
271	20240702	172300	6920443790	20150	20150	20150	20150	0
272	20240702	172200	6920443790	20150	20150	20150	20150	3502
273	20240702	172100	6920443790	20150	20150	20150	20150	0
274	20240702	172000	6920443790	20150	20150	20150	20150	0
275	20240702	171900	6920443790	20150	20150	20150	20150	0
276	20240702	171800	6920443790	20150	20150	20150	20150	0
277	20240702	171700	6920443790	20150	20150	20150	20150	0
278	20240702	171600	6920443790	20150	20150	20150	20150	0
279	20240702	171500	6920443790	20150	20150	20150	20150	0
280	20240702	171400	6920443790	20150	20150	20150	20150	0
281	20240702	171300	6920443790	20150	20150	20150	20150	0
282	20240702	171200	6920443790	20150	20150	20150	20150	0
283	20240702	171100	6920443790	20150	20150	20150	20150	0
284	20240702	171000	6920443790	20150	20150	20150	20150	0
285	20240702	170900	6920443790	20150	20150	20150	20150	0
286	20240702	170800	6920443790	20150	20150	20150	20150	0
287	20240702	170700	6920443790	20150	20150	20150	20150	0
288	20240702	170600	6920443790	20150	20150	20150	20150	0
289	20240702	170500	6920443790	20150	20150	20150	20150	0
290	20240702	170400	6920443790	20150	20150	20150	20150	0
291	20240702	170300	6920443790	20150	20150	20150	20150	0
292	20240702	170200	6920443790	20150	20150	20150	20150	0
293	20240702	170100	6920443790	20150	20150	20150	20150	0
294	20240702	170000	6920443790	20150	20150	20150	20150	0
295	20240702	165900	6920443790	20150	20150	20150	20150	0
296	20240702	165800	6920443790	20150	20150	20150	20150	0
297	20240702	165700	6920443790	20150	20150	20150	20150	0
298	20240702	165600	6920443790	20150	20150	20150	20150	0
299	20240702	165500	6920443790	20150	20150	20150	20150	0
300	20240702	165400	6920443790	20150	20150	20150	20150	0
301	20240702	165300	6920443790	20150	20150	20150	20150	0
302	20240702	165200	6920443790	20150	20150	20150	20150	3502
303	20240702	165100	6920443790	20150	20150	20150	20150	0
304	20240702	165000	6920443790	20150	20150	20150	20150	0
305	20240702	164900	6920443790	20150	20150	20150	20150	0
306	20240702	164800	6920443790	20150	20150	20150	20150	0
307	20240702	164700	6920443790	20150	20150	20150	20150	0
308	20240702	164600	6920443790	20150	20150	20150	20150	0
309	20240702	164500	6920443790	20150	20150	20150	20150	0
310	20240702	164400	6920443790	20150	20150	20150	20150	0
311	20240702	164300	6920443790	20150	20150	20150	20150	0
312	20240702	164200	6920443790	20150	20150	20150	20150	0
313	20240702	164100	6920443790	20150	20150	20150	20150	0
314	20240702	164000	6920443790	20150	20150	20150	20150	0
315	20240702	163900	6920443790	20150	20150	20150	20150	0
316	20240702	163800	6920443790	20150	20150	20150	20150	0
317	20240702	163700	6920443790	20150	20150	20150	20150	0
318	20240702	163600	6920443790	20150	20150	20150	20150	0
319	20240702	163500	6920443790	20150	20150	20150	20150	0
320	20240702	163400	6920443790	20150	20150	20150	20150	0
321	20240702	163300	6920443790	20150	20150	20150	20150	0
322	20240702	163200	6920443790	20150	20150	20150	20150	0
323	20240702	163100	6920443790	20150	20150	20150	20150	0
324	20240702	163000	6920443790	20150	20150	20150	20150	0
325	20240702	162900	6920443790	20150	20150	20150	20150	0
326	20240702	162800	6920443790	20150	20150	20150	20150	0
327	20240702	162700	6920443790	20150	20150	20150	20150	0
328	20240702	162600	6920443790	20150	20150	20150	20150	0
329	20240702	162500	6920443790	20150	20150	20150	20150	0
330	20240702	162400	6920443790	20150	20150	20150	20150	0
331	20240702	162300	6920443790	20150	20150	20150	20150	0
332	20240702	162200	6920443790	20150	20150	20150	20150	3502
333	20240702	162100	6920443790	20150	20150	20150	20150	0
334	20240702	162000	6920443790	20150	20150	20150	20150	0
335	20240702	161900	6920443790	20150	20150	20150	20150	0
336	20240702	161800	6920443790	20150	20150	20150	20150	0
337	20240702	161700	6920443790	20150	20150	20150	20150	0
338	20240702	161600	6920443790	20150	20150	20150	20150	0
339	20240702	161500	6920443790	20150	20150	20150	20150	0
340	20240702	161400	6920443790	20150	20150	20150	20150	0
341	20240702	161300	6920443790	20150	20150	20150	20150	0
342	20240702	161200	6920443790	20150	20150	20150	20150	0
343	20240702	161100	6920443790	20150	20150	20150	20150	0
344	20240702	161000	6920443790	20150	20150	20150	20150	0
345	20240702	160900	6920443790	20150	20150	20150	20150	0
346	20240702	160800	6920443790	20150	20150	20150	20150	0
347	20240702	160700	6920443790	20150	20150	20150	20150	0
348	20240702	160600	6920443790	20150	20150	20150	20150	0
349	20240702	160500	6920443790	20150	20150	20150	20150	0
350	20240702	160400	6920443790	20150	20150	20150	20150	0
351	20240702	160300	6920443790	20150	20150	20150	20150	0
352	20240702	160200	6920443790	20150	20150	20150	20150	0
353	20240702	160100	6920443790	20150	20150	20150	20150	0
354	20240702	160000	6920443790	20150	20150	20150	20150	0
355	20240702	155900	6920443790	20150	20150	20150	20150	0
356	20240702	155800	6920443790	20150	20150	20150	20150	0
357	20240702	155700	6920443790	20150	20150	20150	20150	0
358	20240702	155600	6920443790	20150	20150	20150	20150	0
359	20240702	155500	6920443790	20150	20150	20150	20150	0
360	20240702	155400	6920443790	20150	20150	20150	20150	0
361	20240702	155300	6920443790	20150	20150	20150	20150	0
362	20240702	155200	6920443790	20150	20150	20150	20150	3502
363	20240702	155100	6920443790	20150	20150	20150	20150	0
364	20240702	155000	6920443790	20150	20150	20150	20150	0
365	20240702	154900	6920443790	20150	20150	20150	20150	0
366	20240702	154800	6920443790	20150	20150	20150	20150	0
367	20240702	154700	6920443790	20150	20150	20150	20150	0
368	20240702	154600	6920443790	20150	20150	20150	20150	0
369	20240702	154500	6920443790	20150	20150	20150	20150	0
370	20240702	154400	6920443790	20150	20150	20150	20150	0
371	20240702	154300	6920443790	20150	20150	20150	20150	0
372	20240702	154200	6920443790	20150	20150	20150	20150	0
373	20240702	154100	6920443790	20150	20150	20150	20150	0
374	20240702	154000	6920443790	20150	20150	20150	20150	0
375	20240702	153900	6920443790	20150	20150	20150	20150	0
376	20240702	153800	6920443790	20150	20150	20150	20150	0
377	20240702	153700	6920443790	20150	20150	20150	20150	0
378	20240702	153600	6920443790	20150	20150	20150	20150	0
379	20240702	153500	6920443790	20150	20150	20150	20150	0
380	20240702	153400	6920443790	20150	20150	20150	20150	0
381	20240702	153300	6920443790	20150	20150	20150	20150	0
382	20240702	153200	6920443790	20150	20150	20150	20150	0
383	20240702	153100	6920443790	20150	20150	20150	20150	0
384	20240702	153000	6920443790	20150	20150	20150	20150	3502
385	20240702	152900	6849878490	20150	20150	20150	20150	0
386	20240702	152800	6849878490	20150	20150	20150	20150	0
387	20240702	152700	6849878490	20150	20150	20150	20150	0
388	20240702	152600	6849878490	20150	20150	20150	20150	0
389	20240702	152500	6849878490	20150	20150	20150	20150	0
390	20240702	152400	6849878490	20150	20150	20150	20150	0
391	20240702	152300	6849878490	20150	20150	20150	20150	0
392	20240702	152200	6849878490	20150	20150	20150	20150	0
393	20240702	152100	6849878490	20150	20150	20150	20150	0
394	20240702	152000	6849878490	20150	20150	20150	20150	0
395	20240702	151900	6849878490	20150	20100	20150	20100	643
396	20240702	151800	6836953890	20100	20000	20100	20000	161
397	20240702	151700	6833732790	20000	20100	20150	20000	186
398	20240702	151600	6829991890	20150	20000	20150	20000	1703
399	20240702	151500	6795785240	19980	19990	19990	19970	445
400	20240702	151400	6786893210	19990	20000	20000	19990	1500
401	20240702	151300	6756898010	19990	19990	20000	19990	392
402	20240702	151200	6749058110	20000	19960	20000	19960	1260
403	20240702	151100	6723895630	19960	19960	19970	19960	821
404	20240702	151000	6707501770	19960	19960	19960	19950	766
405	20240702	150900	6692212500	19960	19950	19960	19950	548
406	20240702	150800	6681275580	19950	19960	19960	19950	759
407	20240702	150700	6666126000	19950	19960	19960	19950	510
408	20240702	150600	6655949940	19960	19960	19960	19950	161
409	20240702	150500	6652736940	19960	19970	19970	19960	464
410	20240702	150400	6643473420	19950	19960	19960	19950	168
411	20240702	150300	6640120280	19960	19960	19960	19950	536
412	20240702	150200	6629421790	19960	19960	19970	19950	724
413	20240702	150100	6614975380	19960	19960	19960	19950	2350
414	20240702	150000	6568092380	19960	19970	19980	19960	4984
415	20240702	145900	6468600640	19980	19970	19980	19970	1187
416	20240702	145800	6444894440	19980	19980	19980	19970	118
417	20240702	145700	6442536870	19980	19980	19980	19970	1320
418	20240702	145600	6416164160	19980	19980	19980	19970	321
419	20240702	145500	6409752140	19980	19970	19980	19970	48
420	20240702	145400	6408793260	19980	19980	19980	19970	600
421	20240702	145300	6396808480	19970	19980	19980	19970	175
422	20240702	145200	6393312180	19970	19990	19990	19970	1880
423	20240702	145100	6355742740	19990	20000	20000	19990	329
424	20240702	145000	6349165820	20000	19990	20000	19990	578
425	20240702	144900	6337611550	19990	20000	20000	19990	185
426	20240702	144800	6333913230	19990	20000	20000	19990	71
427	20240702	144700	6332493540	20000	19990	20000	19990	654
428	20240702	144600	6319413650	19990	19990	19990	19980	2596
429	20240702	144500	6267531170	19990	20050	20050	19990	1270
430	20240702	144400	6242115550	20050	20050	20100	20050	485
431	20240702	144300	6232376100	20050	20100	20100	20050	11
432	20240702	144200	6232155300	20050	20050	20050	20000	688
433	20240702	144100	6218361250	20050	19990	20050	19990	235
434	20240702	144000	6213658500	20000	20000	20000	19990	651
435	20240702	143900	6200638540	20000	20000	20000	19990	1622
436	20240702	143800	6168198600	20000	20050	20050	19990	2372
437	20240702	143700	6120696100	20050	19980	20050	19980	2698
438	20240702	143600	6066759170	19970	19970	19980	19970	323
439	20240702	143500	6060308850	19970	19970	19970	19960	415
440	20240702	143400	6052021360	19970	19960	19970	19960	816
441	20240702	143300	6035725910	19960	19960	19960	19960	744
442	20240702	143200	6020875670	19950	19960	19960	19950	741
443	20240702	143100	6006085380	19960	19970	19970	19950	2157
444	20240702	143000	5963031080	19970	19970	19970	19960	293
445	20240702	142900	5957179930	19970	19960	19970	19960	80
446	20240702	142800	5955582630	19970	19970	19970	19960	60
447	20240702	142700	5954384500	19960	19970	19970	19960	138
448	20240702	142600	5951628850	19960	19970	19970	19960	137
449	20240702	142500	5948894320	19960	19970	19970	19960	442
450	20240702	142400	5940071830	19970	19980	19980	19960	1681
451	20240702	142300	5906507160	19980	19980	19980	19970	152
452	20240702	142200	5903470320	19980	19980	19980	19970	857
453	20240702	142100	5886347520	19980	19970	19980	19970	439
454	20240702	142000	5877576330	19970	19970	19970	19960	1213
455	20240702	141900	5853352790	19960	19970	19970	19960	51
456	20240702	141800	5852334680	19970	19960	19970	19960	149
457	20240702	141700	5849359910	19960	19980	19980	19960	3136
458	20240702	141600	5786740470	19970	19980	19980	19970	157
459	20240702	141500	5783604110	19980	19980	19980	19970	68
460	20240702	141400	5782245530	19980	19970	19980	19970	96
461	20240702	141300	5780327550	19980	19970	19980	19970	156
462	20240702	141200	5777212220	19970	19980	19980	19970	493
463	20240702	141100	5767363750	19970	19980	19980	19970	341
464	20240702	141000	5760551930	19980	19990	19990	19970	2306
465	20240702	140900	5714481900	19990	19990	19990	19980	59
466	20240702	140800	5713302990	19980	19990	19990	19980	356
467	20240702	140700	5706188060	19990	19990	19990	19980	81
468	20240702	140600	5704568940	19990	19990	19990	19980	27
469	20240702	140500	5704029270	19990	19990	19990	19990	20
470	20240702	140400	5703629470	19980	19980	19980	19980	291
471	20240702	140300	5697815290	19980	19980	19980	19970	3179
472	20240702	140200	5634298940	19980	19990	19990	19980	570
473	20240702	140100	5622904800	19990	19990	19990	19990	14
474	20240702	140000	5622624940	19980	19990	19990	19980	253
475	20240702	135900	5617569700	19980	19980	19980	19980	496
476	20240702	135800	5607659620	19980	19970	19980	19970	1402
477	20240702	135700	5579647720	19980	19970	19980	19970	748
478	20240702	135600	5564708900	19970	19980	19980	19960	936
479	20240702	135500	5546024720	19970	19980	19980	19970	2547
480	20240702	135400	5495147550	19980	19980	19980	19980	156
481	20240702	135300	5492030670	19980	19990	19990	19980	177
482	20240702	135200	5488492470	19990	19990	19990	19980	272
483	20240702	135100	5483055250	19970	19980	19980	19970	223
484	20240702	135000	5478600970	19950	19950	19960	19950	443
485	20240702	134900	5469758820	19940	19940	19940	19940	304
486	20240702	134800	5463697060	19950	20000	20000	19950	1655
487	20240702	134700	5430648530	20000	20000	20000	19990	630
488	20240702	134600	5418049000	20000	19990	20000	19990	126
489	20240702	134500	5415529260	19970	19990	19990	19970	641
490	20240702	134400	5402725550	19990	20000	20000	19990	122
491	20240702	134300	5400286160	19990	20000	20000	19990	106
492	20240702	134200	5398166220	20000	20000	20000	19990	196
493	20240702	134100	5394246360	20000	20000	20050	19970	2502
494	20240702	134000	5344257320	20000	20000	20000	20000	6
495	20240702	133900	5344137320	20000	20100	20100	19980	8829
496	20240702	133800	5167454770	20100	20050	20100	20050	228
497	20240702	133700	5162872320	20050	20050	20050	20050	148
498	20240702	133600	5159904920	20050	20100	20100	20050	287
499	20240702	133500	5154136720	20100	20050	20100	20050	58
500	20240702	133400	5152971220	20100	20100	20150	20100	1121
501	20240702	133300	5130408870	20150	20100	20150	20100	353
502	20240702	133200	5123313470	20100	20050	20100	20050	2205
503	20240702	133100	5079102370	20050	20000	20050	20000	552
504	20240702	133000	5068061470	20000	20000	20050	19970	679
505	20240702	132900	5054481820	19970	19870	19980	19870	16783
506	20240702	132800	4720977300	19870	19860	19870	19850	2505
507	20240702	132700	4671227390	19860	19860	19870	19850	2028
508	20240702	132600	4630952080	19860	19900	19900	19860	1824
509	20240702	132500	4594692470	19900	19900	19900	19870	495
510	20240702	132400	4584843170	19860	19850	19860	19850	13737
511	20240702	132300	4312037410	19850	19860	19860	19840	558
512	20240702	132200	4300960960	19860	19890	19900	19840	3461
513	20240702	132100	4232275790	19900	20000	20000	19900	15130
514	20240702	132000	3930176250	20000	20050	20050	20000	4493
515	20240702	131900	3840299400	20000	20050	20050	20000	89
516	20240702	131800	3838516250	20050	20000	20050	20000	824
517	20240702	131700	3822005350	20050	20050	20050	20000	1181
518	20240702	131600	3798332700	20050	20050	20050	20000	1036
519	20240702	131500	3777561250	20050	20050	20050	20000	957
520	20240702	131400	3758378950	20050	20050	20050	20000	516
521	20240702	131300	3748033450	20100	20100	20100	20000	3529
522	20240702	131200	3677271550	20100	20100	20100	20050	829
523	20240702	131100	3660609050	20100	20100	20100	20050	868
524	20240702	131000	3643170050	20100	20100	20100	20100	136
525	20240702	130900	3640436450	20100	20100	20100	20100	1022
526	20240702	130800	3619894250	20100	20100	20100	20050	286
527	20240702	130700	3614153150	20100	20100	20150	20050	1113
528	20240702	130600	3591777150	20150	20050	20150	20050	4261
529	20240702	130500	3506283050	20050	20100	20100	20050	761
530	20240702	130400	3491021250	20100	20100	20100	20050	806
531	20240702	130300	3474854200	20100	20100	20100	20050	1658
532	20240702	130200	3441578550	20100	20150	20150	20100	1023
533	20240702	130100	3421016150	20100	20100	20100	20100	1100
534	20240702	130000	3398906150	20100	20100	20100	20100	1011
535	20240702	125900	3378585050	20100	20100	20150	20050	2479
536	20240702	125800	3328782200	20100	20200	20200	20100	1022
537	20240702	125700	3308186250	20200	20200	20200	20200	8
538	20240702	125600	3308024650	20200	20200	20200	20200	220
539	20240702	125500	3303580650	20200	20200	20200	20150	128
540	20240702	125400	3300997450	20200	20150	20200	20150	82
541	20240702	125300	3299345050	20150	20150	20200	20100	193
542	20240702	125200	3295460350	20250	20200	20250	20100	4757
543	20240702	125100	3199505850	20250	20300	20300	20250	2741
544	20240702	125000	3143977350	20300	20300	20300	20300	2035
545	20240702	124900	3102666850	20350	20350	20350	20350	30
546	20240702	124800	3102056350	20300	20350	20350	20300	1400
547	20240702	124700	3073621400	20350	20350	20350	20350	382
548	20240702	124600	3065847700	20350	20350	20350	20300	326
549	20240702	124500	3059213700	20350	20350	20350	20350	107
550	20240702	124400	3057036250	20350	20450	20450	20300	2906
551	20240702	124300	2997966950	20450	20400	20450	20400	930
552	20240702	124200	2978976050	20400	20350	20400	20350	3084
553	20240702	124100	2916216400	20300	20300	20350	20300	2689
554	20240702	124000	2861623800	20250	20250	20250	20250	723
555	20240702	123900	2846983050	20250	20250	20250	20250	0
556	20240702	123800	2846983050	20250	20300	20300	20250	77
557	20240702	123700	2845420100	20300	20300	20300	20250	1076
558	20240702	123600	2823578250	20300	20300	20300	20300	127
559	20240702	123500	2821000150	20300	20300	20300	20300	197
560	20240702	123400	2817001050	20300	20300	20300	20300	252
561	20240702	123300	2811885450	20250	20200	20250	20200	209
562	20240702	123200	2807658200	20200	20250	20250	20200	3239
563	20240702	123100	2742154000	20250	20300	20300	20250	887
564	20240702	123000	2724175650	20300	20350	20350	20300	967
565	20240702	122900	2704533700	20300	20350	20400	20300	11
566	20240702	122800	2704309950	20400	20300	20400	20300	1198
567	20240702	122700	2679990450	20300	20400	20400	20300	1740
568	20240702	122600	2644589150	20400	20400	20400	20400	12
569	20240702	122500	2644344350	20400	20400	20400	20350	1636
570	20240702	122400	2611028500	20400	20400	20400	20400	721
571	20240702	122300	2596320100	20400	20400	20400	20350	2944
572	20240702	122200	2536262750	20450	20400	20450	20400	1719
573	20240702	122100	2501194400	20450	20400	20450	20400	433
574	20240702	122000	2492346000	20400	20450	20450	20400	773
575	20240702	121900	2476565650	20450	20500	20500	20450	640
576	20240702	121800	2463449400	20500	20450	20500	20450	228
577	20240702	121700	2458786750	20400	20450	20450	20400	1041
578	20240702	121600	2437538750	20450	20500	20500	20450	1102
579	20240702	121500	2414978050	20550	20500	20550	20500	1589
580	20240702	121400	2382399600	20500	20600	20600	20500	394
581	20240702	121300	2374302600	20600	20600	20600	20500	2607
582	20240702	121200	2320773300	20600	20600	20600	20600	140
583	20240702	121100	2317889300	20600	20600	20600	20600	101
584	20240702	121000	2315808700	20550	20600	20600	20550	21
585	20240702	120900	2315377000	20550	20650	20650	20550	1291
586	20240702	120800	2288781850	20700	20700	20700	20700	11
587	20240702	120700	2288554150	20650	20650	20650	20650	68
588	20240702	120600	2287149950	20700	20650	20700	20600	265
589	20240702	120500	2281682200	20650	20650	20700	20600	2039
590	20240702	120400	2239651800	20650	20650	20650	20650	745
591	20240702	120300	2224267550	20650	20700	20700	20650	224
592	20240702	120200	2219639400	20700	20700	20700	20700	133
593	20240702	120100	2216886300	20700	20750	20750	20700	1017
594	20240702	120000	2195833400	20700	20700	20700	20700	509
595	20240702	115900	2185297100	20650	20650	20650	20650	511
596	20240702	115800	2174744950	20700	20650	20700	20650	880
597	20240702	115700	2156530450	20650	20700	20700	20650	3373
598	20240702	115600	2086723200	20700	20750	20750	20700	509
599	20240702	115500	2076170000	20750	20750	20800	20750	967
600	20240702	115400	2056103950	20800	20900	20900	20800	826
601	20240702	115300	2038885950	20800	20800	20800	20800	310
602	20240702	115200	2032437950	20800	20800	20800	20800	0
603	20240702	115100	2032437950	20800	20800	20800	20800	167
604	20240702	115000	2028964350	20800	20800	20800	20800	86
605	20240702	114900	2027175550	20800	20800	20800	20750	1489
606	20240702	114800	1996241050	20800	20950	20950	20800	4053
607	20240702	114700	1911640550	20950	21050	21050	20950	2325
608	20240702	114600	1862810550	21050	21050	21050	21050	604
609	20240702	114500	1850096350	21050	21050	21050	21050	260
610	20240702	114400	1844623350	21000	21050	21050	21000	480
611	20240702	114300	1834529350	21050	21000	21050	21000	110
612	20240702	114200	1832218850	21000	21000	21050	21000	2145
613	20240702	114100	1787172550	21000	21000	21000	21000	1088
614	20240702	114000	1764324550	21000	21100	21100	21000	1958
615	20240702	113900	1723117450	21100	21100	21100	21100	102
616	20240702	113800	1720965250	21100	21100	21100	21050	281
617	20240702	113700	1715046750	21050	21100	21100	21050	59
618	20240702	113600	1713804550	21100	21100	21100	21000	3083
619	20240702	113500	1648856450	21100	21150	21150	21100	764
620	20240702	113400	1632732050	21100	21150	21200	21100	924
621	20240702	113300	1613192650	21150	21250	21250	21150	4839
622	20240702	113200	1510496800	21300	21250	21300	21250	13
623	20240702	113100	1510219950	21250	21350	21350	21250	2257
624	20240702	113000	1462153300	21300	21350	21350	21300	98
625	20240702	112900	1460062900	21350	21350	21350	21350	1
626	20240702	112800	1460041550	21350	21350	21350	21350	58
627	20240702	112700	1458803250	21300	21300	21300	21300	301
628	20240702	112600	1452391950	21350	21350	21350	21350	307
629	20240702	112500	1445837500	21350	21350	21350	21350	55
630	20240702	112400	1444663250	21350	21350	21350	21350	124
631	20240702	112300	1442015850	21400	21350	21400	21350	60
632	20240702	112200	1440732350	21350	21350	21350	21350	54
633	20240702	112100	1439579450	21350	21350	21350	21350	1
634	20240702	112000	1439558100	21350	21350	21350	21350	450
635	20240702	111900	1429950600	21350	21350	21350	21350	111
636	20240702	111800	1427580750	21350	21350	21350	21350	76
637	20240702	111700	1425958150	21350	21350	21350	21350	170
638	20240702	111600	1422328650	21350	21350	21350	21350	107
639	20240702	111500	1420044200	21350	21350	21350	21350	40
640	20240702	111400	1419190200	21400	21350	21400	21350	15
641	20240702	111300	1418869700	21400	21350	21400	21350	70
642	20240702	111200	1417372700	21400	21400	21400	21400	9
643	20240702	111100	1417180100	21350	21400	21400	21350	268
644	20240702	111000	1411455700	21400	21400	21400	21400	71
645	20240702	110900	1409936300	21450	21450	21450	21450	11
646	20240702	110800	1409700350	21350	21350	21350	21350	232
647	20240702	110700	1404747150	21350	21350	21350	21350	33
648	20240702	110600	1404042600	21350	21350	21350	21350	83
649	20240702	110500	1402270550	21300	21350	21350	21300	151
650	20240702	110400	1399047950	21350	21400	21400	21350	140
651	20240702	110300	1396056300	21350	21350	21350	21350	1
652	20240702	110200	1396034950	21350	21300	21400	21300	244
653	20240702	110100	1390830750	21300	21350	21350	21300	101
654	20240702	110000	1388674450	21300	21300	21300	21300	0
655	20240702	105900	1388674450	21300	21350	21350	21300	354
656	20240702	105800	1381134050	21350	21350	21350	21300	776
657	20240702	105700	1364599900	21350	21350	21350	21350	188
658	20240702	105600	1360586100	21300	21300	21300	21300	42
659	20240702	105500	1359691500	21300	21450	21450	21300	214
660	20240702	105400	1355127750	21350	21350	21350	21350	0
661	20240702	105300	1355127750	21350	21400	21400	21350	101
662	20240702	105200	1352966400	21300	21350	21350	21300	305
663	20240702	105100	1346461750	21350	21350	21350	21350	600
664	20240702	105000	1333651750	21450	21450	21450	21450	1
665	20240702	104900	1333630300	21450	21450	21450	21450	0
666	20240702	104800	1333630300	21450	21450	21450	21450	0
667	20240702	104700	1333630300	21450	21350	21450	21350	1104
668	20240702	104600	1309958700	21350	21350	21350	21350	173
669	20240702	104500	1306265150	21350	21350	21350	21350	1
670	20240702	104400	1306243800	21350	21350	21350	21350	31
671	20240702	104300	1305581950	21350	21350	21350	21350	150
672	20240702	104200	1302379450	21350	21350	21350	21350	190
673	20240702	104100	1298322950	21350	21350	21350	21350	0
674	20240702	104000	1298322950	21350	21400	21400	21350	270
675	20240702	103900	1292558200	21350	21400	21400	21350	151
676	20240702	103800	1289331200	21450	21450	21450	21450	50
677	20240702	103700	1288258700	21450	21450	21450	21450	1
678	20240702	103600	1288237250	21450	21450	21450	21450	1
679	20240702	103500	1288215800	21450	21400	21450	21400	21
680	20240702	103400	1287766350	21400	21400	21400	21400	171
681	20240702	103300	1284106950	21400	21400	21400	21400	50
682	20240702	103200	1283036950	21400	21400	21400	21400	26
683	20240702	103100	1282480550	21450	21450	21450	21450	199
684	20240702	103000	1278212000	21450	21400	21450	21400	2
685	20240702	102900	1278169150	21350	21350	21350	21350	0
686	20240702	102800	1278169150	21350	21400	21500	21350	301
687	20240702	102700	1271735150	21400	21350	21400	21350	223
688	20240702	102600	1266963000	21300	21350	21350	21300	38
689	20240702	102500	1266153350	21350	21350	21350	21300	201
690	20240702	102400	1261866650	21350	21350	21350	21350	35
691	20240702	102300	1261119400	21300	21300	21300	21300	176
692	20240702	102200	1257370600	21300	21300	21300	21300	185
693	20240702	102100	1253430100	21350	21400	21400	21350	149
694	20240702	102000	1250246050	21400	21400	21400	21400	1
695	20240702	101900	1250224650	21350	21350	21350	21350	230
696	20240702	101800	1245314150	21350	21350	21350	21350	547
697	20240702	101700	1233635700	21350	21300	21350	21300	519
698	20240702	101600	1222569150	21300	21300	21300	21300	456
699	20240702	101500	1212856350	21300	21350	21350	21300	4086
700	20240702	101400	1125769500	21350	21350	21350	21350	337
701	20240702	101300	1118574550	21350	21350	21350	21350	26
702	20240702	101200	1118019450	21350	21350	21350	21350	248
703	20240702	101100	1112724650	21350	21400	21400	21350	1363
704	20240702	101000	1083567050	21450	21450	21450	21450	1247
705	20240702	100900	1056818900	21500	21500	21500	21500	1
706	20240702	100800	1056797400	21500	21500	21500	21500	203
707	20240702	100700	1052432900	21550	21550	21550	21550	0
708	20240702	100600	1052432900	21550	21500	21550	21500	87
709	20240702	100500	1050562150	21450	21500	21500	21450	438
710	20240702	100400	1041146150	21500	21500	21550	21500	3015
711	20240702	100300	976323600	21500	21500	21500	21450	2174
712	20240702	100200	929663800	21550	21650	21650	21500	1798
713	20240702	100100	890953550	21650	21700	21750	21650	2543
714	20240702	100000	835831300	21750	21700	21750	21700	599
715	20240702	095900	822807850	21650	21700	21700	21650	66
716	20240702	095800	821377150	21700	21700	21700	21700	789
717	20240702	095700	804255850	21700	21650	21700	21650	2494
718	20240702	095600	750177400	21650	21550	21650	21500	380
719	20240702	095500	741973250	21550	21550	21550	21550	0
720	20240702	095400	741973250	21550	21550	21600	21550	410
721	20240702	095300	733130250	21550	21550	21600	21550	37
722	20240702	095200	732332800	21550	21550	21550	21550	105
723	20240702	095100	730070050	21600	21600	21650	21600	1070
724	20240702	095000	706952550	21600	21600	21650	21600	345
725	20240702	094900	699487350	21600	21550	21600	21550	1059
726	20240702	094800	676665200	21550	21450	21550	21450	2686
727	20240702	094700	618895950	21450	21450	21450	21450	0
728	20240702	094600	618895950	21450	21450	21450	21450	300
729	20240702	094500	612460950	21450	21350	21450	21350	325
730	20240702	094400	605490100	21350	21300	21350	21300	37
731	20240702	094300	604701150	21300	21400	21400	21300	506
732	20240702	094200	593883350	21350	21400	21400	21350	1222
733	20240702	094100	567788450	21350	21400	21400	21350	140
734	20240702	094000	564796450	21400	21400	21400	21400	64
735	20240702	093900	563426850	21350	21400	21500	21350	632
736	20240702	093800	549911950	21400	21400	21500	21400	241
737	20240702	093700	544752350	21400	21450	21450	21350	1149
738	20240702	093600	520156400	21500	21500	21500	21500	480
739	20240702	093500	509836400	21550	21550	21650	21550	357
740	20240702	093400	502132550	21650	21650	21650	21650	116
741	20240702	093300	499621150	21650	21700	21700	21600	342
742	20240702	093200	492208700	21700	21600	21700	21600	1351
743	20240702	093100	462958850	21600	21600	21600	21600	158
744	20240702	093000	459546050	21600	21450	21600	21450	2193
745	20240702	092900	412339800	21400	21450	21450	21400	3487
746	20240702	092800	337717750	21400	21400	21400	21400	54
747	20240702	092700	336562150	21450	21400	21450	21400	140
748	20240702	092600	333561150	21400	21450	21450	21400	517
749	20240702	092500	322496250	21450	21450	21450	21450	919
750	20240702	092400	302783700	21450	21450	21450	21450	11
751	20240702	092300	302547750	21450	21450	21450	21450	296
752	20240702	092200	296198550	21450	21350	21450	21350	453
753	20240702	092100	286520600	21350	21300	21350	21300	148
754	20240702	092000	283366450	21300	21300	21300	21300	84
755	20240702	091900	281577250	21300	21300	21300	21250	267
756	20240702	091800	275895300	21250	21300	21300	21250	1578
757	20240702	091700	242319900	21300	21300	21300	21300	255
758	20240702	091600	236888400	21350	21350	21350	21350	344
759	20240702	091500	229544000	21350	21450	21450	21350	406
760	20240702	091400	220854100	21450	21450	21450	21450	143
761	20240702	091300	217786750	21450	21450	21450	21450	30
762	20240702	091200	217143250	21450	21400	21450	21400	370
763	20240702	091100	209222750	21400	21400	21400	21400	1553
764	20240702	091000	175988550	21400	21500	21500	21400	1352
765	20240702	090900	147019650	21500	21500	21500	21500	433
766	20240702	090800	137710150	21550	21600	21600	21550	771
767	20240702	090700	121088050	21600	21600	21600	21550	128
768	20240702	090600	118324100	21600	21650	21650	21600	585
769	20240702	090500	105660650	21650	21500	21650	21500	915
770	20240702	090400	85897050	21450	21450	21450	21450	54
771	20240702	090300	84738750	21450	21600	21600	21400	2021
772	20240702	090200	41333500	21600	21600	21600	21600	268
773	20240702	090100	35544700	21600	21500	21600	21500	152
774	20240702	090000	32271500	21500	21500	21500	21500	1501