KissMeData/352820/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	213200	27329125300	186300	186300	186300	186300	3807
3	20240716	213100	27329125300	186300	186300	186300	186300	0
4	20240716	213000	27329125300	186300	186300	186300	186300	0
5	20240716	212900	27329125300	186300	186300	186300	186300	0
6	20240716	212800	27329125300	186300	186300	186300	186300	0
7	20240716	212700	27329125300	186300	186300	186300	186300	0
8	20240716	212600	27329125300	186300	186300	186300	186300	0
9	20240716	212500	27329125300	186300	186300	186300	186300	0
10	20240716	212400	27329125300	186300	186300	186300	186300	0
11	20240716	212300	27329125300	186300	186300	186300	186300	0
12	20240716	212200	27329125300	186300	186300	186300	186300	0
13	20240716	212100	27329125300	186300	186300	186300	186300	0
14	20240716	212000	27329125300	186300	186300	186300	186300	0
15	20240716	211900	27329125300	186300	186300	186300	186300	0
16	20240716	211800	27329125300	186300	186300	186300	186300	0
17	20240716	211700	27329125300	186300	186300	186300	186300	0
18	20240716	211600	27329125300	186300	186300	186300	186300	0
19	20240716	211500	27329125300	186300	186300	186300	186300	0
20	20240716	211400	27329125300	186300	186300	186300	186300	0
21	20240716	211300	27329125300	186300	186300	186300	186300	0
22	20240716	211200	27329125300	186300	186300	186300	186300	0
23	20240716	211100	27329125300	186300	186300	186300	186300	0
24	20240716	211000	27329125300	186300	186300	186300	186300	0
25	20240716	210900	27329125300	186300	186300	186300	186300	0
26	20240716	210800	27329125300	186300	186300	186300	186300	0
27	20240716	210700	27329125300	186300	186300	186300	186300	0
28	20240716	210600	27329125300	186300	186300	186300	186300	0
29	20240716	210500	27329125300	186300	186300	186300	186300	0
30	20240716	210400	27329125300	186300	186300	186300	186300	0
31	20240716	210300	27329125300	186300	186300	186300	186300	0
32	20240716	210200	27329125300	186300	186300	186300	186300	3807
33	20240716	210100	27329125300	186300	186300	186300	186300	0
34	20240716	210000	27329125300	186300	186300	186300	186300	0
35	20240716	205900	27329125300	186300	186300	186300	186300	0
36	20240716	205800	27329125300	186300	186300	186300	186300	0
37	20240716	205700	27329125300	186300	186300	186300	186300	0
38	20240716	205600	27329125300	186300	186300	186300	186300	0
39	20240716	205500	27329125300	186300	186300	186300	186300	0
40	20240716	205400	27329125300	186300	186300	186300	186300	0
41	20240716	205300	27329125300	186300	186300	186300	186300	0
42	20240716	205200	27329125300	186300	186300	186300	186300	0
43	20240716	205100	27329125300	186300	186300	186300	186300	0
44	20240716	205000	27329125300	186300	186300	186300	186300	0
45	20240716	204900	27329125300	186300	186300	186300	186300	0
46	20240716	204800	27329125300	186300	186300	186300	186300	0
47	20240716	204700	27329125300	186300	186300	186300	186300	0
48	20240716	204600	27329125300	186300	186300	186300	186300	0
49	20240716	204500	27329125300	186300	186300	186300	186300	0
50	20240716	204400	27329125300	186300	186300	186300	186300	0
51	20240716	204300	27329125300	186300	186300	186300	186300	0
52	20240716	204200	27329125300	186300	186300	186300	186300	0
53	20240716	204100	27329125300	186300	186300	186300	186300	0
54	20240716	204000	27329125300	186300	186300	186300	186300	0
55	20240716	203900	27329125300	186300	186300	186300	186300	0
56	20240716	203800	27329125300	186300	186300	186300	186300	0
57	20240716	203700	27329125300	186300	186300	186300	186300	0
58	20240716	203600	27329125300	186300	186300	186300	186300	0
59	20240716	203500	27329125300	186300	186300	186300	186300	0
60	20240716	203400	27329125300	186300	186300	186300	186300	0
61	20240716	203300	27329125300	186300	186300	186300	186300	0
62	20240716	203200	27329125300	186300	186300	186300	186300	3807
63	20240716	203100	27329125300	186300	186300	186300	186300	0
64	20240716	203000	27329125300	186300	186300	186300	186300	0
65	20240716	202900	27329125300	186300	186300	186300	186300	0
66	20240716	202800	27329125300	186300	186300	186300	186300	0
67	20240716	202700	27329125300	186300	186300	186300	186300	0
68	20240716	202600	27329125300	186300	186300	186300	186300	0
69	20240716	202500	27329125300	186300	186300	186300	186300	0
70	20240716	202400	27329125300	186300	186300	186300	186300	0
71	20240716	202300	27329125300	186300	186300	186300	186300	0
72	20240716	202200	27329125300	186300	186300	186300	186300	0
73	20240716	202100	27329125300	186300	186300	186300	186300	0
74	20240716	202000	27329125300	186300	186300	186300	186300	0
75	20240716	201900	27329125300	186300	186300	186300	186300	0
76	20240716	201800	27329125300	186300	186300	186300	186300	0
77	20240716	201700	27329125300	186300	186300	186300	186300	0
78	20240716	201600	27329125300	186300	186300	186300	186300	0
79	20240716	201500	27329125300	186300	186300	186300	186300	0
80	20240716	201400	27329125300	186300	186300	186300	186300	0
81	20240716	201300	27329125300	186300	186300	186300	186300	0
82	20240716	201200	27329125300	186300	186300	186300	186300	0
83	20240716	201100	27329125300	186300	186300	186300	186300	0
84	20240716	201000	27329125300	186300	186300	186300	186300	0
85	20240716	200900	27329125300	186300	186300	186300	186300	0
86	20240716	200800	27329125300	186300	186300	186300	186300	0
87	20240716	200700	27329125300	186300	186300	186300	186300	0
88	20240716	200600	27329125300	186300	186300	186300	186300	0
89	20240716	200500	27329125300	186300	186300	186300	186300	0
90	20240716	200400	27329125300	186300	186300	186300	186300	0
91	20240716	200300	27329125300	186300	186300	186300	186300	0
92	20240716	200200	27329125300	186300	186300	186300	186300	3807
93	20240716	200100	27329125300	186300	186300	186300	186300	0
94	20240716	200000	27329125300	186300	186300	186300	186300	0
95	20240716	195900	27329125300	186300	186300	186300	186300	0
96	20240716	195800	27329125300	186300	186300	186300	186300	0
97	20240716	195700	27329125300	186300	186300	186300	186300	0
98	20240716	195600	27329125300	186300	186300	186300	186300	0
99	20240716	195500	27329125300	186300	186300	186300	186300	0
100	20240716	195400	27329125300	186300	186300	186300	186300	0
101	20240716	195300	27329125300	186300	186300	186300	186300	0
102	20240716	195200	27329125300	186300	186300	186300	186300	0
103	20240716	195100	27329125300	186300	186300	186300	186300	0
104	20240716	195000	27329125300	186300	186300	186300	186300	0
105	20240716	194900	27329125300	186300	186300	186300	186300	0
106	20240716	194800	27329125300	186300	186300	186300	186300	0
107	20240716	194700	27329125300	186300	186300	186300	186300	0
108	20240716	194600	27329125300	186300	186300	186300	186300	0
109	20240716	194500	27329125300	186300	186300	186300	186300	0
110	20240716	194400	27329125300	186300	186300	186300	186300	0
111	20240716	194300	27329125300	186300	186300	186300	186300	0
112	20240716	194200	27329125300	186300	186300	186300	186300	0
113	20240716	194100	27329125300	186300	186300	186300	186300	0
114	20240716	194000	27329125300	186300	186300	186300	186300	0
115	20240716	193900	27329125300	186300	186300	186300	186300	0
116	20240716	193800	27329125300	186300	186300	186300	186300	0
117	20240716	193700	27329125300	186300	186300	186300	186300	0
118	20240716	193600	27329125300	186300	186300	186300	186300	0
119	20240716	193500	27329125300	186300	186300	186300	186300	0
120	20240716	193400	27329125300	186300	186300	186300	186300	0
121	20240716	193300	27329125300	186300	186300	186300	186300	0
122	20240716	193200	27329125300	186300	186300	186300	186300	3807
123	20240716	193100	27329125300	186300	186300	186300	186300	0
124	20240716	193000	27329125300	186300	186300	186300	186300	0
125	20240716	192900	27329125300	186300	186300	186300	186300	0
126	20240716	192800	27329125300	186300	186300	186300	186300	0
127	20240716	192700	27329125300	186300	186300	186300	186300	0
128	20240716	192600	27329125300	186300	186300	186300	186300	0
129	20240716	192500	27329125300	186300	186300	186300	186300	0
130	20240716	192400	27329125300	186300	186300	186300	186300	0
131	20240716	192300	27329125300	186300	186300	186300	186300	0
132	20240716	192200	27329125300	186300	186300	186300	186300	0
133	20240716	192100	27329125300	186300	186300	186300	186300	0
134	20240716	192000	27329125300	186300	186300	186300	186300	0
135	20240716	191900	27329125300	186300	186300	186300	186300	0
136	20240716	191800	27329125300	186300	186300	186300	186300	0
137	20240716	191700	27329125300	186300	186300	186300	186300	0
138	20240716	191600	27329125300	186300	186300	186300	186300	0
139	20240716	191500	27329125300	186300	186300	186300	186300	0
140	20240716	191400	27329125300	186300	186300	186300	186300	0
141	20240716	191300	27329125300	186300	186300	186300	186300	0
142	20240716	191200	27329125300	186300	186300	186300	186300	0
143	20240716	191100	27329125300	186300	186300	186300	186300	0
144	20240716	191000	27329125300	186300	186300	186300	186300	0
145	20240716	190900	27329125300	186300	186300	186300	186300	0
146	20240716	190800	27329125300	186300	186300	186300	186300	0
147	20240716	190700	27329125300	186300	186300	186300	186300	0
148	20240716	190600	27329125300	186300	186300	186300	186300	0
149	20240716	190500	27329125300	186300	186300	186300	186300	0
150	20240716	190400	27329125300	186300	186300	186300	186300	0
151	20240716	190300	27329125300	186300	186300	186300	186300	0
152	20240716	190200	27329125300	186300	186300	186300	186300	3807
153	20240716	190100	27329125300	186300	186300	186300	186300	0
154	20240716	190000	27329125300	186300	186300	186300	186300	0
155	20240716	185900	27329125300	186300	186300	186300	186300	0
156	20240716	185800	27329125300	186300	186300	186300	186300	0
157	20240716	185700	27329125300	186300	186300	186300	186300	0
158	20240716	185600	27329125300	186300	186300	186300	186300	0
159	20240716	185500	27329125300	186300	186300	186300	186300	0
160	20240716	185400	27329125300	186300	186300	186300	186300	0
161	20240716	185300	27329125300	186300	186300	186300	186300	0
162	20240716	185200	27329125300	186300	186300	186300	186300	0
163	20240716	185100	27329125300	186300	186300	186300	186300	0
164	20240716	185000	27329125300	186300	186300	186300	186300	0
165	20240716	184900	27329125300	186300	186300	186300	186300	0
166	20240716	184800	27329125300	186300	186300	186300	186300	0
167	20240716	184700	27329125300	186300	186300	186300	186300	0
168	20240716	184600	27329125300	186300	186300	186300	186300	0
169	20240716	184500	27329125300	186300	186300	186300	186300	0
170	20240716	184400	27329125300	186300	186300	186300	186300	0
171	20240716	184300	27329125300	186300	186300	186300	186300	0
172	20240716	184200	27329125300	186300	186300	186300	186300	0
173	20240716	184100	27329125300	186300	186300	186300	186300	0
174	20240716	184000	27329125300	186300	186300	186300	186300	0
175	20240716	183900	27329125300	186300	186300	186300	186300	0
176	20240716	183800	27329125300	186300	186300	186300	186300	0
177	20240716	183700	27329125300	186300	186300	186300	186300	0
178	20240716	183600	27329125300	186300	186300	186300	186300	0
179	20240716	183500	27329125300	186300	186300	186300	186300	0
180	20240716	183400	27329125300	186300	186300	186300	186300	0
181	20240716	183300	27329125300	186300	186300	186300	186300	0
182	20240716	183200	27329125300	186300	186300	186300	186300	3807
183	20240716	183100	27329125300	186300	186300	186300	186300	0
184	20240716	183000	27329125300	186300	186300	186300	186300	0
185	20240716	182900	27329125300	186300	186300	186300	186300	0
186	20240716	182800	27329125300	186300	186300	186300	186300	0
187	20240716	182700	27329125300	186300	186300	186300	186300	0
188	20240716	182600	27329125300	186300	186300	186300	186300	0
189	20240716	182500	27329125300	186300	186300	186300	186300	0
190	20240716	182400	27329125300	186300	186300	186300	186300	0
191	20240716	182300	27329125300	186300	186300	186300	186300	0
192	20240716	182200	27329125300	186300	186300	186300	186300	0
193	20240716	182100	27329125300	186300	186300	186300	186300	0
194	20240716	182000	27329125300	186300	186300	186300	186300	0
195	20240716	181900	27329125300	186300	186300	186300	186300	0
196	20240716	181800	27329125300	186300	186300	186300	186300	0
197	20240716	181700	27329125300	186300	186300	186300	186300	0
198	20240716	181600	27329125300	186300	186300	186300	186300	0
199	20240716	181500	27329125300	186300	186300	186300	186300	0
200	20240716	181400	27329125300	186300	186300	186300	186300	0
201	20240716	181300	27329125300	186300	186300	186300	186300	0
202	20240716	181200	27329125300	186300	186300	186300	186300	0
203	20240716	181100	27329125300	186300	186300	186300	186300	0
204	20240716	181000	27329125300	186300	186300	186300	186300	0
205	20240716	180900	27329125300	186300	186300	186300	186300	0
206	20240716	180800	27329125300	186300	186300	186300	186300	0
207	20240716	180700	27329125300	186300	186300	186300	186300	0
208	20240716	180600	27329125300	186300	186300	186300	186300	0
209	20240716	180500	27329125300	186300	186300	186300	186300	0
210	20240716	180400	27329125300	186300	186300	186300	186300	0
211	20240716	180300	27329125300	186300	186300	186300	186300	0
212	20240716	180200	27329125300	186300	186300	186300	186300	3807
213	20240716	180100	27329125300	186300	186300	186300	186300	0
214	20240716	180000	27329125300	186300	186300	186300	186300	0
215	20240716	175900	27329125300	186300	186300	186300	186300	0
216	20240716	175800	27329125300	186300	186300	186300	186300	0
217	20240716	175700	27329125300	186300	186300	186300	186300	0
218	20240716	175600	27329125300	186300	186300	186300	186300	0
219	20240716	175500	27329125300	186300	186300	186300	186300	0
220	20240716	175400	27329125300	186300	186300	186300	186300	0
221	20240716	175300	27329125300	186300	186300	186300	186300	0
222	20240716	175200	27329125300	186300	186300	186300	186300	0
223	20240716	175100	27329125300	186300	186300	186300	186300	0
224	20240716	175000	27329125300	186300	186300	186300	186300	0
225	20240716	174900	27329125300	186300	186300	186300	186300	0
226	20240716	174800	27329125300	186300	186300	186300	186300	0
227	20240716	174700	27329125300	186300	186300	186300	186300	0
228	20240716	174600	27329125300	186300	186300	186300	186300	0
229	20240716	174500	27329125300	186300	186300	186300	186300	0
230	20240716	174400	27329125300	186300	186300	186300	186300	0
231	20240716	174300	27329125300	186300	186300	186300	186300	0
232	20240716	174200	27329125300	186300	186300	186300	186300	0
233	20240716	174100	27329125300	186300	186300	186300	186300	0
234	20240716	174000	27329125300	186300	186300	186300	186300	0
235	20240716	173900	27329125300	186300	186300	186300	186300	0
236	20240716	173800	27329125300	186300	186300	186300	186300	0
237	20240716	173700	27329125300	186300	186300	186300	186300	0
238	20240716	173600	27329125300	186300	186300	186300	186300	0
239	20240716	173500	27329125300	186300	186300	186300	186300	0
240	20240716	173400	27329125300	186300	186300	186300	186300	0
241	20240716	173300	27329125300	186300	186300	186300	186300	0
242	20240716	173200	27329125300	186300	186300	186300	186300	3807
243	20240716	173100	27329125300	186300	186300	186300	186300	0
244	20240716	173000	27329125300	186300	186300	186300	186300	0
245	20240716	172900	27329125300	186300	186300	186300	186300	0
246	20240716	172800	27329125300	186300	186300	186300	186300	0
247	20240716	172700	27329125300	186300	186300	186300	186300	0
248	20240716	172600	27329125300	186300	186300	186300	186300	0
249	20240716	172500	27329125300	186300	186300	186300	186300	0
250	20240716	172400	27329125300	186300	186300	186300	186300	0
251	20240716	172300	27329125300	186300	186300	186300	186300	0
252	20240716	172200	27329125300	186300	186300	186300	186300	0
253	20240716	172100	27329125300	186300	186300	186300	186300	0
254	20240716	172000	27329125300	186300	186300	186300	186300	0
255	20240716	171900	27329125300	186300	186300	186300	186300	0
256	20240716	171800	27329125300	186300	186300	186300	186300	0
257	20240716	171700	27329125300	186300	186300	186300	186300	0
258	20240716	171600	27329125300	186300	186300	186300	186300	0
259	20240716	171500	27329125300	186300	186300	186300	186300	0
260	20240716	171400	27329125300	186300	186300	186300	186300	0
261	20240716	171300	27329125300	186300	186300	186300	186300	0
262	20240716	171200	27329125300	186300	186300	186300	186300	0
263	20240716	171100	27329125300	186300	186300	186300	186300	0
264	20240716	171000	27329125300	186300	186300	186300	186300	0
265	20240716	170900	27329125300	186300	186300	186300	186300	0
266	20240716	170800	27329125300	186300	186300	186300	186300	0
267	20240716	170700	27329125300	186300	186300	186300	186300	0
268	20240716	170600	27329125300	186300	186300	186300	186300	0
269	20240716	170500	27329125300	186300	186300	186300	186300	0
270	20240716	170400	27329125300	186300	186300	186300	186300	0
271	20240716	170300	27329125300	186300	186300	186300	186300	0
272	20240716	170200	27329125300	186300	186300	186300	186300	3807
273	20240716	170100	27329125300	186300	186300	186300	186300	0
274	20240716	170000	27329125300	186300	186300	186300	186300	0
275	20240716	165900	27329125300	186300	186300	186300	186300	0
276	20240716	165800	27329125300	186300	186300	186300	186300	0
277	20240716	165700	27329125300	186300	186300	186300	186300	0
278	20240716	165600	27329125300	186300	186300	186300	186300	0
279	20240716	165500	27329125300	186300	186300	186300	186300	0
280	20240716	165400	27329125300	186300	186300	186300	186300	0
281	20240716	165300	27329125300	186300	186300	186300	186300	0
282	20240716	165200	27329125300	186300	186300	186300	186300	0
283	20240716	165100	27329125300	186300	186300	186300	186300	0
284	20240716	165000	27329125300	186300	186300	186300	186300	0
285	20240716	164900	27329125300	186300	186300	186300	186300	0
286	20240716	164800	27329125300	186300	186300	186300	186300	0
287	20240716	164700	27329125300	186300	186300	186300	186300	0
288	20240716	164600	27329125300	186300	186300	186300	186300	0
289	20240716	164500	27329125300	186300	186300	186300	186300	0
290	20240716	164400	27329125300	186300	186300	186300	186300	0
291	20240716	164300	27329125300	186300	186300	186300	186300	0
292	20240716	164200	27329125300	186300	186300	186300	186300	0
293	20240716	164100	27329125300	186300	186300	186300	186300	0
294	20240716	164000	27329125300	186300	186300	186300	186300	0
295	20240716	163900	27329125300	186300	186300	186300	186300	0
296	20240716	163800	27329125300	186300	186300	186300	186300	0
297	20240716	163700	27329125300	186300	186300	186300	186300	0
298	20240716	163600	27329125300	186300	186300	186300	186300	0
299	20240716	163500	27329125300	186300	186300	186300	186300	0
300	20240716	163400	27329125300	186300	186300	186300	186300	0
301	20240716	163300	27329125300	186300	186300	186300	186300	0
302	20240716	163200	27329125300	186300	186300	186300	186300	3807
303	20240716	163100	27329125300	186300	186300	186300	186300	0
304	20240716	163000	27329125300	186300	186300	186300	186300	0
305	20240716	162900	27329125300	186300	186300	186300	186300	0
306	20240716	162800	27329125300	186300	186300	186300	186300	0
307	20240716	162700	27329125300	186300	186300	186300	186300	0
308	20240716	162600	27329125300	186300	186300	186300	186300	0
309	20240716	162500	27329125300	186300	186300	186300	186300	0
310	20240716	162400	27329125300	186300	186300	186300	186300	0
311	20240716	162300	27329125300	186300	186300	186300	186300	0
312	20240716	162200	27329125300	186300	186300	186300	186300	0
313	20240716	162100	27329125300	186300	186300	186300	186300	0
314	20240716	162000	27329125300	186300	186300	186300	186300	0
315	20240716	161900	27329125300	186300	186300	186300	186300	0
316	20240716	161800	27329125300	186300	186300	186300	186300	0
317	20240716	161700	27329125300	186300	186300	186300	186300	0
318	20240716	161600	27329125300	186300	186300	186300	186300	0
319	20240716	161500	27329125300	186300	186300	186300	186300	0
320	20240716	161400	27329125300	186300	186300	186300	186300	0
321	20240716	161300	27329125300	186300	186300	186300	186300	0
322	20240716	161200	27329125300	186300	186300	186300	186300	0
323	20240716	161100	27329125300	186300	186300	186300	186300	0
324	20240716	161000	27329125300	186300	186300	186300	186300	0
325	20240716	160900	27329125300	186300	186300	186300	186300	0
326	20240716	160800	27329125300	186300	186300	186300	186300	0
327	20240716	160700	27329125300	186300	186300	186300	186300	0
328	20240716	160600	27329125300	186300	186300	186300	186300	0
329	20240716	160500	27329125300	186300	186300	186300	186300	0
330	20240716	160400	27329125300	186300	186300	186300	186300	0
331	20240716	160300	27329125300	186300	186300	186300	186300	0
332	20240716	160200	27329125300	186300	186300	186300	186300	3807
333	20240716	160100	27329125300	186300	186300	186300	186300	0
334	20240716	160000	27329125300	186300	186300	186300	186300	0
335	20240716	155900	27329125300	186300	186300	186300	186300	0
336	20240716	155800	27329125300	186300	186300	186300	186300	0
337	20240716	155700	27329125300	186300	186300	186300	186300	0
338	20240716	155600	27329125300	186300	186300	186300	186300	0
339	20240716	155500	27329125300	186300	186300	186300	186300	0
340	20240716	155400	27329125300	186300	186300	186300	186300	0
341	20240716	155300	27329125300	186300	186300	186300	186300	0
342	20240716	155200	27329125300	186300	186300	186300	186300	0
343	20240716	155100	27329125300	186300	186300	186300	186300	0
344	20240716	155000	27329125300	186300	186300	186300	186300	0
345	20240716	154900	27329125300	186300	186300	186300	186300	0
346	20240716	154800	27329125300	186300	186300	186300	186300	0
347	20240716	154700	27329125300	186300	186300	186300	186300	0
348	20240716	154600	27329125300	186300	186300	186300	186300	0
349	20240716	154500	27329125300	186300	186300	186300	186300	0
350	20240716	154400	27329125300	186300	186300	186300	186300	0
351	20240716	154300	27329125300	186300	186300	186300	186300	0
352	20240716	154200	27329125300	186300	186300	186300	186300	0
353	20240716	154100	27329125300	186300	186300	186300	186300	0
354	20240716	154000	27329125300	186300	186300	186300	186300	0
355	20240716	153900	27329125300	186300	186300	186300	186300	0
356	20240716	153800	27329125300	186300	186300	186300	186300	0
357	20240716	153700	27329125300	186300	186300	186300	186300	0
358	20240716	153600	27329125300	186300	186300	186300	186300	0
359	20240716	153500	27329125300	186300	186300	186300	186300	0
360	20240716	153400	27329125300	186300	186300	186300	186300	0
361	20240716	153300	27329125300	186300	186300	186300	186300	0
362	20240716	153200	27329125300	186300	186300	186300	186300	3807
363	20240716	153100	27329125300	186300	186300	186300	186300	0
364	20240716	153000	27329125300	186300	186300	186300	186300	3807
365	20240716	152900	26619881200	186500	186500	186500	186500	0
366	20240716	152800	26619881200	186500	186500	186500	186500	0
367	20240716	152700	26619881200	186500	186500	186500	186500	0
368	20240716	152600	26619881200	186500	186500	186500	186500	0
369	20240716	152500	26619881200	186500	186500	186500	186500	0
370	20240716	152400	26619881200	186500	186500	186500	186500	0
371	20240716	152300	26619881200	186500	186500	186500	186500	0
372	20240716	152200	26619881200	186500	186500	186500	186500	0
373	20240716	152100	26619881200	186500	186500	186500	186500	0
374	20240716	152000	26619881200	186500	186500	186500	186500	0
375	20240716	151900	26619881200	186500	186300	186500	186300	351
376	20240716	151800	26554462300	186300	186200	186300	186200	210
377	20240716	151700	26515345500	186200	186200	186300	186200	301
378	20240716	151600	26459297800	186200	186200	186300	186200	187
379	20240716	151500	26424467700	186200	186200	186300	186200	291
380	20240716	151400	26370279900	186200	186200	186300	186200	524
381	20240716	151300	26272694600	186200	186200	186300	186200	332
382	20240716	151200	26210871600	186300	186200	186300	186200	199
383	20240716	151100	26173807800	186200	186200	186300	186200	166
384	20240716	151000	26142893600	186200	186200	186300	186200	165
385	20240716	150900	26112170300	186200	186200	186300	186200	934
386	20240716	150800	25938204500	186200	186400	186400	186200	253
387	20240716	150700	25891075300	186400	186400	186400	186300	300
388	20240716	150600	25835174900	186300	186300	186300	186200	227
389	20240716	150500	25792888900	186300	186300	186400	186200	190
390	20240716	150400	25757489600	186200	186200	186300	186200	160
391	20240716	150300	25727696600	186300	186200	186300	186200	178
392	20240716	150200	25694547000	186200	186200	186300	186200	341
393	20240716	150100	25631049900	186200	186200	186300	186200	248
394	20240716	150000	25584868600	186300	186200	186400	186200	167
395	20240716	145900	25553769400	186200	186300	186300	186200	341
396	20240716	145800	25490272300	186200	186200	186300	186200	171
397	20240716	145700	25458431300	186200	186300	186400	186200	329
398	20240716	145600	25397158200	186300	186300	186300	186200	251
399	20240716	145500	25350409300	186300	186300	186700	186300	438
400	20240716	145400	25268801700	186300	186200	186800	186200	208
401	20240716	145300	25230049300	186200	186200	186400	186200	227
402	20240716	145200	25187774100	186200	186300	186400	186200	275
403	20240716	145100	25136549800	186300	186400	186400	186300	314
404	20240716	145000	25078039200	186400	186400	186500	186400	173
405	20240716	144900	25045790100	186400	186400	186500	186300	141
406	20240716	144800	25019511200	186500	186300	186900	186300	794
407	20240716	144700	24871333000	186300	186300	186400	186300	217
408	20240716	144600	24830899600	186300	186300	186400	186300	249
409	20240716	144500	24784506500	186300	186400	186500	186300	329
410	20240716	144400	24723182900	186400	186400	186500	186400	165
411	20240716	144300	24692426700	186400	186400	186500	186400	274
412	20240716	144200	24641352400	186400	186400	186500	186400	146
413	20240716	144100	24614136800	186400	186400	186500	186400	256
414	20240716	144000	24566414700	186400	186200	186500	186200	502
415	20240716	143900	24472842600	186200	186200	186300	186200	1216
416	20240716	143800	24246410600	186200	186200	186300	186200	588
417	20240716	143700	24136916700	186200	186300	186400	186200	1081
418	20240716	143600	23935532800	186300	186300	186400	186300	392
419	20240716	143500	23862501000	186300	186400	186400	186300	1265
420	20240716	143400	23626727900	186400	186500	186600	186400	461
421	20240716	143300	23540761600	186500	186500	186600	186500	154
422	20240716	143200	23512040500	186500	186500	186600	186500	1177
423	20240716	143100	23292528800	186500	186500	186600	186500	168
424	20240716	143000	23261196200	186500	186600	186600	186500	218
425	20240716	142900	23220537900	186500	186500	186600	186500	319
426	20240716	142800	23161044000	186500	186700	186700	186500	395
427	20240716	142700	23087348500	186700	186600	186700	186600	361
428	20240716	142600	23019953500	186600	186600	186700	186600	155
429	20240716	142500	22991029900	186600	186700	186700	186600	234
430	20240716	142400	22947362400	186700	186700	186800	186700	90
431	20240716	142300	22930559300	186700	186700	186700	186600	261
432	20240716	142200	22881834400	186700	186700	186700	186700	144
433	20240716	142100	22854949600	186700	186600	186700	186600	450
434	20240716	142000	22770954300	186600	186600	186700	186600	80
435	20240716	141900	22756025900	186600	186600	186600	186500	145
436	20240716	141800	22728974000	186500	186500	186600	186500	157
437	20240716	141700	22699685100	186500	186500	186600	186500	238
438	20240716	141600	22655283300	186600	186500	186600	186500	169
439	20240716	141500	22623757100	186600	186600	186600	186500	246
440	20240716	141400	22577862700	186600	186500	186600	186500	149
441	20240716	141300	22550070300	186600	186500	186600	186500	113
442	20240716	141200	22528991500	186600	186600	186600	186500	241
443	20240716	141100	22484043800	186500	186500	186600	186500	138
444	20240716	141000	22458300200	186500	186700	186700	186500	105
445	20240716	140900	22438713000	186600	186600	186700	186600	138
446	20240716	140800	22412961600	186600	186600	186600	186500	210
447	20240716	140700	22373779200	186600	186600	186600	186500	117
448	20240716	140600	22351954900	186500	186600	186600	186500	160
449	20240716	140500	22322106300	186500	186600	186600	186500	52
450	20240716	140400	22312406400	186600	186500	186600	186500	66
451	20240716	140300	22300097300	186600	186600	186700	186500	87
452	20240716	140200	22283869100	186600	186600	186600	186500	102
453	20240716	140100	22264839700	186600	186500	186600	186500	37
454	20240716	140000	22257937700	186600	186600	186700	186500	186
455	20240716	135900	22223230500	186600	186600	186600	186500	104
456	20240716	135800	22203830900	186600	186600	186600	186500	154
457	20240716	135700	22175097600	186500	186500	186600	186500	77
458	20240716	135600	22160736100	186500	186600	186600	186500	34
459	20240716	135500	22154394400	186500	186500	186600	186500	146
460	20240716	135400	22127161400	186500	186600	186600	186500	132
461	20240716	135300	22102537400	186500	186600	186700	186500	188
462	20240716	135200	22067467400	186500	186600	186600	186500	264
463	20240716	135100	22018209500	186600	186500	186600	186500	198
464	20240716	135000	21981270300	186500	186500	186600	186500	72
465	20240716	134900	21967841600	186600	186600	186600	186500	49
466	20240716	134800	21958701800	186500	186500	186600	186500	67
467	20240716	134700	21946203900	186600	186600	186600	186500	217
468	20240716	134600	21905729900	186600	186500	186600	186500	116
469	20240716	134500	21884090400	186600	186600	186600	186500	840
470	20240716	134400	21727425500	186500	186600	186700	186500	93
471	20240716	134300	21710072600	186700	186600	186700	186600	86
472	20240716	134200	21694022700	186600	186700	186700	186600	192
473	20240716	134100	21658195200	186600	186600	186700	186600	278
474	20240716	134000	21606319700	186600	186600	186700	186600	151
475	20240716	133900	21578139700	186600	186700	186700	186600	173
476	20240716	133800	21545857200	186700	186700	186800	186600	177
477	20240716	133700	21512801300	186700	186700	186800	186600	182
478	20240716	133600	21478829500	186700	186800	186800	186700	107
479	20240716	133500	21458850200	186800	186900	186900	186800	208
480	20240716	133400	21419995600	186800	186800	186800	186800	82
481	20240716	133300	21404678000	186800	186800	186900	186800	59
482	20240716	133200	21393656700	186800	186800	186900	186800	27
483	20240716	133100	21388612700	186800	186800	186900	186800	230
484	20240716	133000	21345647300	186700	186700	186800	186600	106
485	20240716	132900	21325857100	186700	186600	186800	186600	284
486	20240716	132800	21272835600	186600	186600	186700	186600	100
487	20240716	132700	21254175100	186600	186600	186700	186600	82
488	20240716	132600	21238872800	186500	186600	186600	186500	196
489	20240716	132500	21202308200	186500	186600	186600	186500	97
490	20240716	132400	21184208700	186600	186700	186700	186600	33
491	20240716	132300	21178050700	186700	186700	186800	186600	358
492	20240716	132200	21111224700	186700	186800	186900	186700	11
493	20240716	132100	21109169900	186900	186900	186900	186700	42
494	20240716	132000	21101322800	186800	186600	186800	186600	444
495	20240716	131900	21018399400	186600	186700	186700	186600	241
496	20240716	131800	20973428000	186700	186700	186700	186600	466
497	20240716	131700	20886456100	186700	186800	186800	186700	156
498	20240716	131600	20857328500	186800	186800	186800	186700	106
499	20240716	131500	20837531100	186800	186700	186800	186700	209
500	20240716	131400	20798490400	186700	186800	186800	186700	1170
501	20240716	131300	20580049100	186800	186800	186800	186700	323
502	20240716	131200	20519712800	186800	186900	186900	186800	43
503	20240716	131100	20511680000	186900	186800	186900	186800	18
504	20240716	131000	20508317400	186900	186800	186900	186800	214
505	20240716	130900	20468341000	186800	186800	186900	186800	76
506	20240716	130800	20454143600	186800	186900	186900	186800	180
507	20240716	130700	20420518600	186800	186800	186900	186800	129
508	20240716	130600	20396421100	186800	186800	186900	186800	39
509	20240716	130500	20389134500	186900	186800	186900	186800	33
510	20240716	130400	20382969600	186800	186800	186900	186800	32
511	20240716	130300	20376991400	186800	186800	186800	186800	41
512	20240716	130200	20369332600	186900	186800	186900	186800	70
513	20240716	130100	20356254600	186800	186900	187000	186800	134
514	20240716	130000	20331212300	186900	187000	187000	186900	729
515	20240716	125900	20194958700	187000	186900	187000	186900	52
516	20240716	125800	20185237400	186900	186900	187000	186900	59
517	20240716	125700	20174205900	186900	187000	187000	186900	31
518	20240716	125600	20168411500	187000	187000	187000	186900	106
519	20240716	125500	20148591400	187000	186900	187000	186900	55
520	20240716	125400	20138310000	186900	187000	187000	186900	79
521	20240716	125300	20123540100	186900	186900	187000	186900	29
522	20240716	125200	20118119100	186900	187000	187000	186900	74
523	20240716	125100	20104286800	187000	187100	187100	186900	122
524	20240716	125000	20081470100	187100	187000	187100	186900	333
525	20240716	124900	20019186000	186900	187000	187000	186900	29
526	20240716	124800	20013763900	186900	187000	187000	186900	31
527	20240716	124700	20007969600	186900	186900	187000	186900	14
528	20240716	124600	20005352900	186900	187100	187100	186900	115
529	20240716	124500	19983852900	187000	187100	187100	187000	926
530	20240716	124400	19810689200	187100	187000	187100	187000	100
531	20240716	124300	19791980100	187000	187100	187100	187000	551
532	20240716	124200	19688940000	187100	187100	187100	187000	108
533	20240716	124100	19668740500	187100	187000	187100	187000	72
534	20240716	124000	19655275100	187000	187000	187100	187000	413
535	20240716	123900	19578040100	187000	187100	187100	187000	42
536	20240716	123800	19570184200	187000	187000	187100	187000	317
537	20240716	123700	19510904400	187000	187100	187100	187000	49
538	20240716	123600	19501740300	187000	187100	187100	187000	58
539	20240716	123500	19490893200	187000	187100	187100	187000	492
540	20240716	123400	19398854100	187000	187000	187100	187000	148
541	20240716	123300	19371177200	187000	187100	187100	187000	94
542	20240716	123200	19353596900	187100	187000	187100	187000	58
543	20240716	123100	19342749100	187000	187000	187100	187000	130
544	20240716	123000	19318434900	187000	187100	187100	187000	29
545	20240716	122900	19313010900	187000	187000	187100	187000	274
546	20240716	122800	19261766700	187000	187000	187100	187000	47
547	20240716	122700	19252977500	187000	187100	187100	187000	78
548	20240716	122600	19238385000	187000	187100	187100	187000	38
549	20240716	122500	19231278100	187100	187000	187100	187000	142
550	20240716	122400	19204715600	187100	187000	187100	187000	8
551	20240716	122300	19203219300	187000	187100	187100	187000	58
552	20240716	122200	19192371100	187000	187000	187100	187000	48
553	20240716	122100	19183393500	187000	187000	187000	187000	59
554	20240716	122000	19172360500	187000	187000	187100	187000	120
555	20240716	121900	19149919100	187000	187000	187100	187000	50
556	20240716	121800	19140568300	187000	187100	187100	187000	204
557	20240716	121700	19102416000	187100	187000	187100	187000	116
558	20240716	121600	19080714300	187100	187200	187200	187100	351
559	20240716	121500	19015040900	187100	187200	187200	187100	556
560	20240716	121400	18911009500	187100	187200	187200	187100	89
561	20240716	121300	18894354600	187200	187100	187200	187100	92
562	20240716	121200	18877133200	187100	187100	187100	187100	53
563	20240716	121100	18867216900	187100	187100	187200	187100	56
564	20240716	121000	18856738800	187100	187200	187200	187100	34
565	20240716	120900	18850376000	187100	187100	187200	187100	48
566	20240716	120800	18841393900	187200	187100	187200	187100	49
567	20240716	120700	18832223200	187100	187100	187200	187100	85
568	20240716	120600	18816316000	187100	187100	187200	187100	142
569	20240716	120500	18789738600	187100	187100	187200	187100	78
570	20240716	120400	18775142400	187100	187100	187200	187100	57
571	20240716	120300	18764476100	187100	187100	187200	187100	144
572	20240716	120200	18737533500	187100	187100	187200	187100	93
573	20240716	120100	18720132800	187100	187100	187200	187100	612
574	20240716	120000	18605627300	187200	187200	187200	187100	30
575	20240716	115900	18600013100	187200	187200	187200	187100	119
576	20240716	115800	18577736500	187200	187100	187200	187100	152
577	20240716	115700	18549291000	187200	187100	187200	187100	239
578	20240716	115600	18504565500	187100	187100	187200	187100	43
579	20240716	115500	18496517800	187200	187200	187300	187100	152
580	20240716	115400	18468061900	187200	187100	187300	187100	199
581	20240716	115300	18430812700	187100	187200	187200	187100	70
582	20240716	115200	18417710000	187100	187100	187200	187100	15
583	20240716	115100	18414903300	187200	187100	187200	187100	175
584	20240716	115000	18382148600	187100	187200	187200	187100	41
585	20240716	114900	18374475900	187100	187100	187200	187100	39
586	20240716	114800	18367176900	187100	187200	187200	187100	156
587	20240716	114700	18337975500	187200	187200	187200	187100	84
588	20240716	114600	18322255600	187100	187100	187200	187100	32
589	20240716	114500	18316267200	187100	187200	187200	187100	20
590	20240716	114400	18312524200	187100	187000	187100	187000	106
591	20240716	114300	18292696600	187000	187000	187100	187000	34
592	20240716	114200	18286337900	187100	187100	187100	187100	113
593	20240716	114100	18265195600	187100	187000	187100	187000	62
594	20240716	114000	18253596100	187100	187100	187100	187000	170
595	20240716	113900	18221794000	187100	187100	187100	187100	131
596	20240716	113800	18197283900	187100	187100	187200	187100	17
597	20240716	113700	18194103100	187100	187200	187200	187100	205
598	20240716	113600	18155744300	187200	187200	187200	187100	110
599	20240716	113500	18135153400	187100	187200	187200	187100	58
600	20240716	113400	18124299800	187200	187200	187200	187100	37
601	20240716	113300	18117374700	187100	187200	187200	187100	176
602	20240716	113200	18084442500	187200	187100	187200	187100	71
603	20240716	113100	18071154900	187200	187000	187200	187000	295
604	20240716	113000	18015957900	187000	187100	187100	187000	181
605	20240716	112900	17982098600	187000	187000	187100	187000	159
606	20240716	112800	17952351300	187000	187100	187100	187000	53
607	20240716	112700	17942439700	187000	187000	187100	187000	166
608	20240716	112600	17911396500	187000	186900	187000	186900	51
609	20240716	112500	17901864500	186900	186900	187000	186900	59
610	20240716	112400	17890832100	186900	186900	187000	186900	98
611	20240716	112300	17872515400	186900	187000	187000	186900	259
612	20240716	112200	17824098900	187000	187100	187100	186900	219
613	20240716	112100	17783144200	187000	186900	187100	186900	34
614	20240716	112000	17776786300	187000	187000	187100	186900	295
615	20240716	111900	17721623400	187000	187000	187000	186900	308
616	20240716	111800	17664028200	187000	186800	187000	186800	73
617	20240716	111700	17650381100	186900	186800	186900	186800	629
618	20240716	111600	17532830100	186800	186900	186900	186800	47
619	20240716	111500	17524049500	186800	186900	186900	186800	55
620	20240716	111400	17513774500	186800	186800	186900	186700	527
621	20240716	111300	17415344100	186800	186800	186800	186700	291
622	20240716	111200	17360989100	186800	186700	186800	186700	34
623	20240716	111100	17354640300	186700	186700	186800	186700	6
624	20240716	111000	17353520000	186700	186700	186800	186700	73
625	20240716	110900	17339886000	186700	186700	186800	186700	85
626	20240716	110800	17324012500	186700	186800	186800	186700	27
627	20240716	110700	17318969500	186800	186700	186900	186600	61
628	20240716	110600	17307577700	186700	186800	186800	186600	155
629	20240716	110500	17278634900	186800	186700	186800	186700	65
630	20240716	110400	17266498900	186700	186800	186900	186600	188
631	20240716	110300	17231405700	186900	186700	186900	186700	142
632	20240716	110200	17204873900	186900	186700	186900	186700	395
633	20240716	110100	17131117300	186600	186700	186700	186600	89
634	20240716	110000	17114504700	186700	186600	186700	186600	47
635	20240716	105900	17105733600	186600	186700	186700	186600	79
636	20240716	105800	17090992000	186600	186700	186700	186600	56
637	20240716	105700	17080538000	186800	186700	186800	186700	29
638	20240716	105600	17075122200	186700	186700	186800	186700	225
639	20240716	105500	17033114200	186800	186800	186800	186700	64
640	20240716	105400	17021161300	186700	186900	186900	186700	108
641	20240716	105300	17000984700	186900	186800	186900	186800	179
642	20240716	105200	16967547000	186800	186900	186900	186800	71
643	20240716	105100	16954284000	186800	186900	186900	186800	37
644	20240716	105000	16947370700	186900	186900	186900	186800	138
645	20240716	104900	16921579200	186900	186700	186900	186700	252
646	20240716	104800	16874494700	186800	186500	186800	186400	288
647	20240716	104700	16820728600	186500	186500	186600	186400	326
648	20240716	104600	16759926300	186400	186400	186500	186400	184
649	20240716	104500	16725614700	186400	186500	186500	186400	113
650	20240716	104400	16704548700	186400	186400	186500	186300	233
651	20240716	104300	16661118800	186400	186200	186400	186200	911
652	20240716	104200	16491395200	186200	186300	186300	186200	211
653	20240716	104100	16452098700	186300	186200	186300	186200	32
654	20240716	104000	16446139400	186200	186300	186300	186200	106
655	20240716	103900	16426398500	186300	186200	186300	186200	63
656	20240716	103800	16414667800	186300	186200	186300	186200	50
657	20240716	103700	16405354600	186200	186300	186300	186200	8
658	20240716	103600	16403864900	186200	186100	186200	186100	396
659	20240716	103500	16330163700	186100	186200	186200	186100	94
660	20240716	103400	16312669000	186200	186200	186200	186100	355
661	20240716	103300	16246591000	186200	186200	186200	186100	94
662	20240716	103200	16229089300	186200	186200	186300	186100	157
663	20240716	103100	16199859000	186200	186200	186200	186100	92
664	20240716	103000	16182737400	186100	186300	186300	186100	221
665	20240716	102900	16141589600	186200	186200	186200	186200	14
666	20240716	102800	16138982800	186200	186300	186300	186200	79
667	20240716	102700	16124269100	186200	186200	186200	186200	53
668	20240716	102600	16114400500	186200	186300	186300	186200	185
669	20240716	102500	16079951700	186200	186500	186500	186200	131
670	20240716	102400	16055544500	186500	186100	186500	186000	2525
671	20240716	102300	15585510400	186100	186100	186100	186000	675
672	20240716	102200	15459953700	186100	186100	186100	186000	184
673	20240716	102100	15425725500	186000	186100	186100	186000	278
674	20240716	102000	15374003600	186000	186000	186100	186000	275
675	20240716	101900	15322850300	186000	186000	186100	186000	112
676	20240716	101800	15302018000	186000	186000	186100	186000	129
677	20240716	101700	15278023600	186100	186100	186100	186000	116
678	20240716	101600	15256446700	186000	186000	186100	186000	341
679	20240716	101500	15193018400	186000	186100	186100	186000	101
680	20240716	101400	15174230300	186100	186100	186100	186000	273
681	20240716	101300	15123440000	186000	186100	186100	186000	490
682	20240716	101200	15032267800	186100	186000	186100	185900	507
683	20240716	101100	14937968900	186000	186000	186100	185900	699
684	20240716	101000	14807952500	186000	186000	186100	185900	2810
685	20240716	100900	14285287300	186100	186000	186100	186000	2067
686	20240716	100800	13900808000	186000	186100	186100	186000	825
687	20240716	100700	13747348700	186100	186100	186100	186000	234
688	20240716	100600	13703818500	186100	186000	186100	186000	918
689	20240716	100500	13533065300	186000	186000	186100	186000	1378
690	20240716	100400	13276695800	186000	186100	186200	186000	849
691	20240716	100300	13118709700	186100	186100	186200	186100	108
692	20240716	100200	13098609000	186200	186100	186200	186100	231
693	20240716	100100	13055606800	186200	186100	186200	186100	336
694	20240716	100000	12993075800	186100	186100	186200	186000	264
695	20240716	095900	12943951100	186100	186100	186200	186000	2070
696	20240716	095800	12558769200	186100	186100	186300	186100	258
697	20240716	095700	12510746900	186200	186200	186300	186100	412
698	20240716	095600	12434032500	186200	186300	186300	186200	225
699	20240716	095500	12392131200	186200	186300	186300	186100	431
700	20240716	095400	12311882000	186200	186200	186200	186100	579
701	20240716	095300	12204092400	186200	186200	186200	186100	241
702	20240716	095200	12159233500	186100	186100	186200	186000	699
703	20240716	095100	12029147800	186100	186100	186100	186000	358
704	20240716	095000	11962535900	186100	186100	186100	186000	949
705	20240716	094900	11785931300	186100	186100	186200	186000	2454
706	20240716	094800	11329233300	186100	186200	186200	186100	766
707	20240716	094700	11186657500	186200	186300	186300	186100	3194
708	20240716	094600	10592004000	186300	186300	186300	186200	1269
709	20240716	094500	10355647300	186300	186300	186300	186200	984
710	20240716	094400	10172340300	186300	186300	186300	186200	1411
711	20240716	094300	9909544700	186300	186200	186300	186200	761
712	20240716	094200	9767822700	186300	186300	186300	186200	625
713	20240716	094100	9651435600	186300	186300	186400	186300	1261
714	20240716	094000	9416508700	186300	186500	186500	186300	2245
715	20240716	093900	8998191300	186400	186700	186800	186400	3502
716	20240716	093800	8344996700	186700	186800	186900	186700	955
717	20240716	093700	8166656700	186800	186800	186900	186800	147
718	20240716	093600	8139191600	186800	186800	186900	186700	457
719	20240716	093500	8053834100	186800	186700	186800	186700	519
720	20240716	093400	7956890800	186700	186700	186800	186700	404
721	20240716	093300	7881453300	186700	186700	186800	186700	215
722	20240716	093200	7841309500	186800	186800	186800	186700	380
723	20240716	093100	7770332600	186800	186500	186800	186500	328
724	20240716	093000	7709116300	186600	186500	186600	186400	371
725	20240716	092900	7639928200	186500	186500	186500	186400	688
726	20240716	092800	7511669400	186400	186500	186500	186400	1072
727	20240716	092700	7311774400	186500	186500	186500	186400	317
728	20240716	092600	7252683300	186500	186400	186500	186400	711
729	20240716	092500	7120148200	186500	186500	186600	186400	1930
730	20240716	092400	6760234600	186600	186500	186600	186500	145
731	20240716	092300	6733184300	186600	186600	186600	186500	1016
732	20240716	092200	6543690100	186500	186700	186700	186500	1170
733	20240716	092100	6325413900	186700	186800	186800	186500	2344
734	20240716	092000	5887766500	186800	186900	187000	186800	852
735	20240716	091900	5728543300	186900	186800	186900	186800	449
736	20240716	091800	5644651000	186900	186900	186900	186800	363
737	20240716	091700	5576814800	186900	187000	187000	186900	609
738	20240716	091600	5462961900	187000	187000	187100	186900	623
739	20240716	091500	5346462300	187000	187300	187300	187000	631
740	20240716	091400	5228393700	187100	187100	187300	187000	987
741	20240716	091300	5043612900	187200	186600	187200	186600	607
742	20240716	091200	4930125400	186600	186300	186600	186300	595
743	20240716	091100	4819181000	186300	186500	186600	186200	4376
744	20240716	091000	4003734600	186600	187300	187300	186500	4776
745	20240716	090900	3110829500	187300	187200	187400	187100	792
746	20240716	090800	2962561000	187200	187100	187200	187000	2312
747	20240716	090700	2529993300	187100	187600	187700	187100	3975
748	20240716	090600	1785309700	187700	187800	187800	187700	1801
749	20240716	090500	1447245400	187700	187800	187900	187700	1093
750	20240716	090400	1242034900	187800	187800	187800	187700	422
751	20240716	090300	1162794300	187800	187800	187800	187700	490
752	20240716	090200	1070783100	187800	187800	187900	187700	621
753	20240716	090100	954152200	187800	187800	188000	187800	392
754	20240716	090000	880518600	187900	188300	188300	187700	4669