KissMeData/402340/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	214100	32692527100	96500	96500	96500	96500	22024
3	20240703	214000	32692527100	96500	96500	96500	96500	0
4	20240703	213900	32692527100	96500	96500	96500	96500	0
5	20240703	213800	32692527100	96500	96500	96500	96500	0
6	20240703	213700	32692527100	96500	96500	96500	96500	0
7	20240703	213600	32692527100	96500	96500	96500	96500	0
8	20240703	213500	32692527100	96500	96500	96500	96500	0
9	20240703	213400	32692527100	96500	96500	96500	96500	0
10	20240703	213300	32692527100	96500	96500	96500	96500	0
11	20240703	213200	32692527100	96500	96500	96500	96500	0
12	20240703	213100	32692527100	96500	96500	96500	96500	0
13	20240703	213000	32692527100	96500	96500	96500	96500	0
14	20240703	212900	32692527100	96500	96500	96500	96500	0
15	20240703	212800	32692527100	96500	96500	96500	96500	0
16	20240703	212700	32692527100	96500	96500	96500	96500	0
17	20240703	212600	32692527100	96500	96500	96500	96500	0
18	20240703	212500	32692527100	96500	96500	96500	96500	0
19	20240703	212400	32692527100	96500	96500	96500	96500	0
20	20240703	212300	32692527100	96500	96500	96500	96500	0
21	20240703	212200	32692527100	96500	96500	96500	96500	0
22	20240703	212100	32692527100	96500	96500	96500	96500	0
23	20240703	212000	32692527100	96500	96500	96500	96500	0
24	20240703	211900	32692527100	96500	96500	96500	96500	0
25	20240703	211800	32692527100	96500	96500	96500	96500	0
26	20240703	211700	32692527100	96500	96500	96500	96500	0
27	20240703	211600	32692527100	96500	96500	96500	96500	0
28	20240703	211500	32692527100	96500	96500	96500	96500	0
29	20240703	211400	32692527100	96500	96500	96500	96500	0
30	20240703	211300	32692527100	96500	96500	96500	96500	0
31	20240703	211200	32692527100	96500	96500	96500	96500	0
32	20240703	211100	32692527100	96500	96500	96500	96500	22024
33	20240703	211000	32692527100	96500	96500	96500	96500	0
34	20240703	210900	32692527100	96500	96500	96500	96500	0
35	20240703	210800	32692527100	96500	96500	96500	96500	0
36	20240703	210700	32692527100	96500	96500	96500	96500	0
37	20240703	210600	32692527100	96500	96500	96500	96500	0
38	20240703	210500	32692527100	96500	96500	96500	96500	0
39	20240703	210400	32692527100	96500	96500	96500	96500	0
40	20240703	210300	32692527100	96500	96500	96500	96500	0
41	20240703	210200	32692527100	96500	96500	96500	96500	0
42	20240703	210100	32692527100	96500	96500	96500	96500	0
43	20240703	210000	32692527100	96500	96500	96500	96500	0
44	20240703	205900	32692527100	96500	96500	96500	96500	0
45	20240703	205800	32692527100	96500	96500	96500	96500	0
46	20240703	205700	32692527100	96500	96500	96500	96500	0
47	20240703	205600	32692527100	96500	96500	96500	96500	0
48	20240703	205500	32692527100	96500	96500	96500	96500	0
49	20240703	205400	32692527100	96500	96500	96500	96500	0
50	20240703	205300	32692527100	96500	96500	96500	96500	0
51	20240703	205200	32692527100	96500	96500	96500	96500	0
52	20240703	205100	32692527100	96500	96500	96500	96500	0
53	20240703	205000	32692527100	96500	96500	96500	96500	0
54	20240703	204900	32692527100	96500	96500	96500	96500	0
55	20240703	204800	32692527100	96500	96500	96500	96500	0
56	20240703	204700	32692527100	96500	96500	96500	96500	0
57	20240703	204600	32692527100	96500	96500	96500	96500	0
58	20240703	204500	32692527100	96500	96500	96500	96500	0
59	20240703	204400	32692527100	96500	96500	96500	96500	0
60	20240703	204300	32692527100	96500	96500	96500	96500	0
61	20240703	204200	32692527100	96500	96500	96500	96500	0
62	20240703	204100	32692527100	96500	96500	96500	96500	22024
63	20240703	204000	32692527100	96500	96500	96500	96500	0
64	20240703	203900	32692527100	96500	96500	96500	96500	0
65	20240703	203800	32692527100	96500	96500	96500	96500	0
66	20240703	203700	32692527100	96500	96500	96500	96500	0
67	20240703	203600	32692527100	96500	96500	96500	96500	0
68	20240703	203500	32692527100	96500	96500	96500	96500	0
69	20240703	203400	32692527100	96500	96500	96500	96500	0
70	20240703	203300	32692527100	96500	96500	96500	96500	0
71	20240703	203200	32692527100	96500	96500	96500	96500	0
72	20240703	203100	32692527100	96500	96500	96500	96500	0
73	20240703	203000	32692527100	96500	96500	96500	96500	0
74	20240703	202900	32692527100	96500	96500	96500	96500	0
75	20240703	202800	32692527100	96500	96500	96500	96500	0
76	20240703	202700	32692527100	96500	96500	96500	96500	0
77	20240703	202600	32692527100	96500	96500	96500	96500	0
78	20240703	202500	32692527100	96500	96500	96500	96500	0
79	20240703	202400	32692527100	96500	96500	96500	96500	0
80	20240703	202300	32692527100	96500	96500	96500	96500	0
81	20240703	202200	32692527100	96500	96500	96500	96500	0
82	20240703	202100	32692527100	96500	96500	96500	96500	0
83	20240703	202000	32692527100	96500	96500	96500	96500	0
84	20240703	201900	32692527100	96500	96500	96500	96500	0
85	20240703	201800	32692527100	96500	96500	96500	96500	0
86	20240703	201700	32692527100	96500	96500	96500	96500	0
87	20240703	201600	32692527100	96500	96500	96500	96500	0
88	20240703	201500	32692527100	96500	96500	96500	96500	0
89	20240703	201400	32692527100	96500	96500	96500	96500	0
90	20240703	201300	32692527100	96500	96500	96500	96500	0
91	20240703	201200	32692527100	96500	96500	96500	96500	0
92	20240703	201100	32692527100	96500	96500	96500	96500	22024
93	20240703	201000	32692527100	96500	96500	96500	96500	0
94	20240703	200900	32692527100	96500	96500	96500	96500	0
95	20240703	200800	32692527100	96500	96500	96500	96500	0
96	20240703	200700	32692527100	96500	96500	96500	96500	0
97	20240703	200600	32692527100	96500	96500	96500	96500	0
98	20240703	200500	32692527100	96500	96500	96500	96500	0
99	20240703	200400	32692527100	96500	96500	96500	96500	0
100	20240703	200300	32692527100	96500	96500	96500	96500	0
101	20240703	200200	32692527100	96500	96500	96500	96500	0
102	20240703	200100	32692527100	96500	96500	96500	96500	0
103	20240703	200000	32692527100	96500	96500	96500	96500	0
104	20240703	195900	32692527100	96500	96500	96500	96500	0
105	20240703	195800	32692527100	96500	96500	96500	96500	0
106	20240703	195700	32692527100	96500	96500	96500	96500	0
107	20240703	195600	32692527100	96500	96500	96500	96500	0
108	20240703	195500	32692527100	96500	96500	96500	96500	0
109	20240703	195400	32692527100	96500	96500	96500	96500	0
110	20240703	195300	32692527100	96500	96500	96500	96500	0
111	20240703	195200	32692527100	96500	96500	96500	96500	0
112	20240703	195100	32692527100	96500	96500	96500	96500	0
113	20240703	195000	32692527100	96500	96500	96500	96500	0
114	20240703	194900	32692527100	96500	96500	96500	96500	0
115	20240703	194800	32692527100	96500	96500	96500	96500	0
116	20240703	194700	32692527100	96500	96500	96500	96500	0
117	20240703	194600	32692527100	96500	96500	96500	96500	0
118	20240703	194500	32692527100	96500	96500	96500	96500	0
119	20240703	194400	32692527100	96500	96500	96500	96500	0
120	20240703	194300	32692527100	96500	96500	96500	96500	0
121	20240703	194200	32692527100	96500	96500	96500	96500	0
122	20240703	194100	32692527100	96500	96500	96500	96500	22024
123	20240703	194000	32692527100	96500	96500	96500	96500	0
124	20240703	193900	32692527100	96500	96500	96500	96500	0
125	20240703	193800	32692527100	96500	96500	96500	96500	0
126	20240703	193700	32692527100	96500	96500	96500	96500	0
127	20240703	193600	32692527100	96500	96500	96500	96500	0
128	20240703	193500	32692527100	96500	96500	96500	96500	0
129	20240703	193400	32692527100	96500	96500	96500	96500	0
130	20240703	193300	32692527100	96500	96500	96500	96500	0
131	20240703	193200	32692527100	96500	96500	96500	96500	0
132	20240703	193100	32692527100	96500	96500	96500	96500	0
133	20240703	193000	32692527100	96500	96500	96500	96500	0
134	20240703	192900	32692527100	96500	96500	96500	96500	0
135	20240703	192800	32692527100	96500	96500	96500	96500	0
136	20240703	192700	32692527100	96500	96500	96500	96500	0
137	20240703	192600	32692527100	96500	96500	96500	96500	0
138	20240703	192500	32692527100	96500	96500	96500	96500	0
139	20240703	192400	32692527100	96500	96500	96500	96500	0
140	20240703	192300	32692527100	96500	96500	96500	96500	0
141	20240703	192200	32692527100	96500	96500	96500	96500	0
142	20240703	192100	32692527100	96500	96500	96500	96500	0
143	20240703	192000	32692527100	96500	96500	96500	96500	0
144	20240703	191900	32692527100	96500	96500	96500	96500	0
145	20240703	191800	32692527100	96500	96500	96500	96500	0
146	20240703	191700	32692527100	96500	96500	96500	96500	0
147	20240703	191600	32692527100	96500	96500	96500	96500	0
148	20240703	191500	32692527100	96500	96500	96500	96500	0
149	20240703	191400	32692527100	96500	96500	96500	96500	0
150	20240703	191300	32692527100	96500	96500	96500	96500	0
151	20240703	191200	32692527100	96500	96500	96500	96500	0
152	20240703	191100	32692527100	96500	96500	96500	96500	22024
153	20240703	191000	32692527100	96500	96500	96500	96500	0
154	20240703	190900	32692527100	96500	96500	96500	96500	0
155	20240703	190800	32692527100	96500	96500	96500	96500	0
156	20240703	190700	32692527100	96500	96500	96500	96500	0
157	20240703	190600	32692527100	96500	96500	96500	96500	0
158	20240703	190500	32692527100	96500	96500	96500	96500	0
159	20240703	190400	32692527100	96500	96500	96500	96500	0
160	20240703	190300	32692527100	96500	96500	96500	96500	0
161	20240703	190200	32692527100	96500	96500	96500	96500	0
162	20240703	190100	32692527100	96500	96500	96500	96500	0
163	20240703	190000	32692527100	96500	96500	96500	96500	0
164	20240703	185900	32692527100	96500	96500	96500	96500	0
165	20240703	185800	32692527100	96500	96500	96500	96500	0
166	20240703	185700	32692527100	96500	96500	96500	96500	0
167	20240703	185600	32692527100	96500	96500	96500	96500	0
168	20240703	185500	32692527100	96500	96500	96500	96500	0
169	20240703	185400	32692527100	96500	96500	96500	96500	0
170	20240703	185300	32692527100	96500	96500	96500	96500	0
171	20240703	185200	32692527100	96500	96500	96500	96500	0
172	20240703	185100	32692527100	96500	96500	96500	96500	0
173	20240703	185000	32692527100	96500	96500	96500	96500	0
174	20240703	184900	32692527100	96500	96500	96500	96500	0
175	20240703	184800	32692527100	96500	96500	96500	96500	0
176	20240703	184700	32692527100	96500	96500	96500	96500	0
177	20240703	184600	32692527100	96500	96500	96500	96500	0
178	20240703	184500	32692527100	96500	96500	96500	96500	0
179	20240703	184400	32692527100	96500	96500	96500	96500	0
180	20240703	184300	32692527100	96500	96500	96500	96500	0
181	20240703	184200	32692527100	96500	96500	96500	96500	0
182	20240703	184100	32692527100	96500	96500	96500	96500	22024
183	20240703	184000	32692527100	96500	96500	96500	96500	0
184	20240703	183900	32692527100	96500	96500	96500	96500	0
185	20240703	183800	32692527100	96500	96500	96500	96500	0
186	20240703	183700	32692527100	96500	96500	96500	96500	0
187	20240703	183600	32692527100	96500	96500	96500	96500	0
188	20240703	183500	32692527100	96500	96500	96500	96500	0
189	20240703	183400	32692527100	96500	96500	96500	96500	0
190	20240703	183300	32692527100	96500	96500	96500	96500	0
191	20240703	183200	32692527100	96500	96500	96500	96500	0
192	20240703	183100	32692527100	96500	96500	96500	96500	0
193	20240703	183000	32692527100	96500	96500	96500	96500	0
194	20240703	182900	32692527100	96500	96500	96500	96500	0
195	20240703	182800	32692527100	96500	96500	96500	96500	0
196	20240703	182700	32692527100	96500	96500	96500	96500	0
197	20240703	182600	32692527100	96500	96500	96500	96500	0
198	20240703	182500	32692527100	96500	96500	96500	96500	0
199	20240703	182400	32692527100	96500	96500	96500	96500	0
200	20240703	182300	32692527100	96500	96500	96500	96500	0
201	20240703	182200	32692527100	96500	96500	96500	96500	0
202	20240703	182100	32692527100	96500	96500	96500	96500	0
203	20240703	182000	32692527100	96500	96500	96500	96500	0
204	20240703	181900	32692527100	96500	96500	96500	96500	0
205	20240703	181800	32692527100	96500	96500	96500	96500	0
206	20240703	181700	32692527100	96500	96500	96500	96500	0
207	20240703	181600	32692527100	96500	96500	96500	96500	0
208	20240703	181500	32692527100	96500	96500	96500	96500	0
209	20240703	181400	32692527100	96500	96500	96500	96500	0
210	20240703	181300	32692527100	96500	96500	96500	96500	0
211	20240703	181200	32692527100	96500	96500	96500	96500	0
212	20240703	181100	32692527100	96500	96500	96500	96500	22024
213	20240703	181000	32692527100	96500	96500	96500	96500	0
214	20240703	180900	32692527100	96500	96500	96500	96500	0
215	20240703	180800	32692527100	96500	96500	96500	96500	0
216	20240703	180700	32692527100	96500	96500	96500	96500	0
217	20240703	180600	32692527100	96500	96500	96500	96500	0
218	20240703	180500	32692527100	96500	96500	96500	96500	0
219	20240703	180400	32692527100	96500	96500	96500	96500	0
220	20240703	180300	32692527100	96500	96500	96500	96500	0
221	20240703	180200	32692527100	96500	96500	96500	96500	0
222	20240703	180100	32692527100	96500	96500	96500	96500	0
223	20240703	180000	32692527100	96500	96500	96500	96500	0
224	20240703	175900	32692527100	96500	96500	96500	96500	0
225	20240703	175800	32692527100	96500	96500	96500	96500	0
226	20240703	175700	32692527100	96500	96500	96500	96500	0
227	20240703	175600	32692527100	96500	96500	96500	96500	0
228	20240703	175500	32692527100	96500	96500	96500	96500	0
229	20240703	175400	32692527100	96500	96500	96500	96500	0
230	20240703	175300	32692527100	96500	96500	96500	96500	0
231	20240703	175200	32692527100	96500	96500	96500	96500	0
232	20240703	175100	32692527100	96500	96500	96500	96500	0
233	20240703	175000	32692527100	96500	96500	96500	96500	0
234	20240703	174900	32692527100	96500	96500	96500	96500	0
235	20240703	174800	32692527100	96500	96500	96500	96500	0
236	20240703	174700	32692527100	96500	96500	96500	96500	0
237	20240703	174600	32692527100	96500	96500	96500	96500	0
238	20240703	174500	32692527100	96500	96500	96500	96500	0
239	20240703	174400	32692527100	96500	96500	96500	96500	0
240	20240703	174300	32692527100	96500	96500	96500	96500	0
241	20240703	174200	32692527100	96500	96500	96500	96500	0
242	20240703	174100	32692527100	96500	96500	96500	96500	22024
243	20240703	174000	32692527100	96500	96500	96500	96500	0
244	20240703	173900	32692527100	96500	96500	96500	96500	0
245	20240703	173800	32692527100	96500	96500	96500	96500	0
246	20240703	173700	32692527100	96500	96500	96500	96500	0
247	20240703	173600	32692527100	96500	96500	96500	96500	0
248	20240703	173500	32692527100	96500	96500	96500	96500	0
249	20240703	173400	32692527100	96500	96500	96500	96500	0
250	20240703	173300	32692527100	96500	96500	96500	96500	0
251	20240703	173200	32692527100	96500	96500	96500	96500	0
252	20240703	173100	32692527100	96500	96500	96500	96500	0
253	20240703	173000	32692527100	96500	96500	96500	96500	0
254	20240703	172900	32692527100	96500	96500	96500	96500	0
255	20240703	172800	32692527100	96500	96500	96500	96500	0
256	20240703	172700	32692527100	96500	96500	96500	96500	0
257	20240703	172600	32692527100	96500	96500	96500	96500	0
258	20240703	172500	32692527100	96500	96500	96500	96500	0
259	20240703	172400	32692527100	96500	96500	96500	96500	0
260	20240703	172300	32692527100	96500	96500	96500	96500	0
261	20240703	172200	32692527100	96500	96500	96500	96500	0
262	20240703	172100	32692527100	96500	96500	96500	96500	0
263	20240703	172000	32692527100	96500	96500	96500	96500	0
264	20240703	171900	32692527100	96500	96500	96500	96500	0
265	20240703	171800	32692527100	96500	96500	96500	96500	0
266	20240703	171700	32692527100	96500	96500	96500	96500	0
267	20240703	171600	32692527100	96500	96500	96500	96500	0
268	20240703	171500	32692527100	96500	96500	96500	96500	0
269	20240703	171400	32692527100	96500	96500	96500	96500	0
270	20240703	171300	32692527100	96500	96500	96500	96500	0
271	20240703	171200	32692527100	96500	96500	96500	96500	0
272	20240703	171100	32692527100	96500	96500	96500	96500	22024
273	20240703	171000	32692527100	96500	96500	96500	96500	0
274	20240703	170900	32692527100	96500	96500	96500	96500	0
275	20240703	170800	32692527100	96500	96500	96500	96500	0
276	20240703	170700	32692527100	96500	96500	96500	96500	0
277	20240703	170600	32692527100	96500	96500	96500	96500	0
278	20240703	170500	32692527100	96500	96500	96500	96500	0
279	20240703	170400	32692527100	96500	96500	96500	96500	0
280	20240703	170300	32692527100	96500	96500	96500	96500	0
281	20240703	170200	32692527100	96500	96500	96500	96500	0
282	20240703	170100	32692527100	96500	96500	96500	96500	0
283	20240703	170000	32692527100	96500	96500	96500	96500	0
284	20240703	165900	32692527100	96500	96500	96500	96500	0
285	20240703	165800	32692527100	96500	96500	96500	96500	0
286	20240703	165700	32692527100	96500	96500	96500	96500	0
287	20240703	165600	32692527100	96500	96500	96500	96500	0
288	20240703	165500	32692527100	96500	96500	96500	96500	0
289	20240703	165400	32692527100	96500	96500	96500	96500	0
290	20240703	165300	32692527100	96500	96500	96500	96500	0
291	20240703	165200	32692527100	96500	96500	96500	96500	0
292	20240703	165100	32692527100	96500	96500	96500	96500	0
293	20240703	165000	32692527100	96500	96500	96500	96500	0
294	20240703	164900	32692527100	96500	96500	96500	96500	0
295	20240703	164800	32692527100	96500	96500	96500	96500	0
296	20240703	164700	32692527100	96500	96500	96500	96500	0
297	20240703	164600	32692527100	96500	96500	96500	96500	0
298	20240703	164500	32692527100	96500	96500	96500	96500	0
299	20240703	164400	32692527100	96500	96500	96500	96500	0
300	20240703	164300	32692527100	96500	96500	96500	96500	0
301	20240703	164200	32692527100	96500	96500	96500	96500	0
302	20240703	164100	32692527100	96500	96500	96500	96500	22024
303	20240703	164000	32692527100	96500	96500	96500	96500	0
304	20240703	163900	32692527100	96500	96500	96500	96500	0
305	20240703	163800	32692527100	96500	96500	96500	96500	0
306	20240703	163700	32692527100	96500	96500	96500	96500	0
307	20240703	163600	32692527100	96500	96500	96500	96500	0
308	20240703	163500	32692527100	96500	96500	96500	96500	0
309	20240703	163400	32692527100	96500	96500	96500	96500	0
310	20240703	163300	32692527100	96500	96500	96500	96500	0
311	20240703	163200	32692527100	96500	96500	96500	96500	0
312	20240703	163100	32692527100	96500	96500	96500	96500	0
313	20240703	163000	32692527100	96500	96500	96500	96500	0
314	20240703	162900	32692527100	96500	96500	96500	96500	0
315	20240703	162800	32692527100	96500	96500	96500	96500	0
316	20240703	162700	32692527100	96500	96500	96500	96500	0
317	20240703	162600	32692527100	96500	96500	96500	96500	0
318	20240703	162500	32692527100	96500	96500	96500	96500	0
319	20240703	162400	32692527100	96500	96500	96500	96500	0
320	20240703	162300	32692527100	96500	96500	96500	96500	0
321	20240703	162200	32692527100	96500	96500	96500	96500	0
322	20240703	162100	32692527100	96500	96500	96500	96500	0
323	20240703	162000	32692527100	96500	96500	96500	96500	0
324	20240703	161900	32692527100	96500	96500	96500	96500	0
325	20240703	161800	32692527100	96500	96500	96500	96500	0
326	20240703	161700	32692527100	96500	96500	96500	96500	0
327	20240703	161600	32692527100	96500	96500	96500	96500	0
328	20240703	161500	32692527100	96500	96500	96500	96500	0
329	20240703	161400	32692527100	96500	96500	96500	96500	0
330	20240703	161300	32692527100	96500	96500	96500	96500	0
331	20240703	161200	32692527100	96500	96500	96500	96500	0
332	20240703	161100	32692527100	96500	96500	96500	96500	22024
333	20240703	161000	32692527100	96500	96500	96500	96500	0
334	20240703	160900	32692527100	96500	96500	96500	96500	0
335	20240703	160800	32692527100	96500	96500	96500	96500	0
336	20240703	160700	32692527100	96500	96500	96500	96500	0
337	20240703	160600	32692527100	96500	96500	96500	96500	0
338	20240703	160500	32692527100	96500	96500	96500	96500	0
339	20240703	160400	32692527100	96500	96500	96500	96500	0
340	20240703	160300	32692527100	96500	96500	96500	96500	0
341	20240703	160200	32692527100	96500	96500	96500	96500	0
342	20240703	160100	32692527100	96500	96500	96500	96500	0
343	20240703	160000	32692527100	96500	96500	96500	96500	0
344	20240703	155900	32692527100	96500	96500	96500	96500	0
345	20240703	155800	32692527100	96500	96500	96500	96500	0
346	20240703	155700	32692527100	96500	96500	96500	96500	0
347	20240703	155600	32692527100	96500	96500	96500	96500	0
348	20240703	155500	32692527100	96500	96500	96500	96500	0
349	20240703	155400	32692527100	96500	96500	96500	96500	0
350	20240703	155300	32692527100	96500	96500	96500	96500	0
351	20240703	155200	32692527100	96500	96500	96500	96500	0
352	20240703	155100	32692527100	96500	96500	96500	96500	0
353	20240703	155000	32692527100	96500	96500	96500	96500	0
354	20240703	154900	32692527100	96500	96500	96500	96500	0
355	20240703	154800	32692527100	96500	96500	96500	96500	0
356	20240703	154700	32692527100	96500	96500	96500	96500	0
357	20240703	154600	32692527100	96500	96500	96500	96500	0
358	20240703	154500	32692527100	96500	96500	96500	96500	0
359	20240703	154400	32692527100	96500	96500	96500	96500	0
360	20240703	154300	32692527100	96500	96500	96500	96500	0
361	20240703	154200	32692527100	96500	96500	96500	96500	0
362	20240703	154100	32692527100	96500	96500	96500	96500	22024
363	20240703	154000	32692527100	96500	96500	96500	96500	0
364	20240703	153900	32692527100	96500	96500	96500	96500	0
365	20240703	153800	32692527100	96500	96500	96500	96500	0
366	20240703	153700	32692527100	96500	96500	96500	96500	0
367	20240703	153600	32692527100	96500	96500	96500	96500	0
368	20240703	153500	32692527100	96500	96500	96500	96500	0
369	20240703	153400	32692527100	96500	96500	96500	96500	0
370	20240703	153300	32692527100	96500	96500	96500	96500	0
371	20240703	153200	32692527100	96500	96500	96500	96500	0
372	20240703	153100	32692527100	96500	96500	96500	96500	0
373	20240703	153000	32692527100	96500	96500	96500	96500	22024
374	20240703	152900	30567211100	96900	96900	96900	96900	0
375	20240703	152800	30567211100	96900	96900	96900	96900	0
376	20240703	152700	30567211100	96900	96900	96900	96900	0
377	20240703	152600	30567211100	96900	96900	96900	96900	0
378	20240703	152500	30567211100	96900	96900	96900	96900	0
379	20240703	152400	30567211100	96900	96900	96900	96900	0
380	20240703	152300	30567211100	96900	96900	96900	96900	0
381	20240703	152200	30567211100	96900	96900	96900	96900	0
382	20240703	152100	30567211100	96900	96900	96900	96900	0
383	20240703	152000	30567211100	96900	96900	96900	96900	0
384	20240703	151900	30567211100	96900	97200	97300	96400	2886
385	20240703	151800	30287528500	96900	97300	97400	96900	1675
386	20240703	151700	30124779000	97400	97400	97400	97300	942
387	20240703	151600	30033031800	97300	97300	97400	97200	999
388	20240703	151500	29935825800	97300	97200	97300	97200	1032
389	20240703	151400	29835414400	97300	97200	97300	97200	913
390	20240703	151300	29746590400	97200	97200	97300	97200	815
391	20240703	151200	29667297800	97300	97100	97300	97100	1186
392	20240703	151100	29551978700	97200	97000	97200	97000	836
393	20240703	151000	29470808800	97100	97000	97100	97000	320
394	20240703	150900	29439744500	97100	97100	97200	96800	2280
395	20240703	150800	29218485800	97100	97100	97200	97100	514
396	20240703	150700	29168535400	97100	97100	97200	97100	790
397	20240703	150600	29091757900	97200	97100	97200	97000	914
398	20240703	150500	29002956600	97000	97100	97200	97000	1021
399	20240703	150400	28903768000	97100	97000	97200	97000	985
400	20240703	150300	28808097800	97000	96900	97100	96900	1674
401	20240703	150200	28645668800	96900	96900	97000	96900	513
402	20240703	150100	28595917300	96900	96900	97100	96900	674
403	20240703	150000	28530524900	96900	96900	97000	96900	665
404	20240703	145900	28466031600	96900	97000	97200	96900	1053
405	20240703	145800	28363798700	97000	97000	97100	97000	1538
406	20240703	145700	28214471200	97000	97000	97100	97000	783
407	20240703	145600	28138465500	97000	97200	97200	96800	1374
408	20240703	145500	28005122800	97200	97000	97200	97000	593
409	20240703	145400	27947501300	97000	96900	97200	96900	1292
410	20240703	145300	27822133600	96900	97200	97300	96800	1914
411	20240703	145200	27636349600	97100	97000	97200	96900	1937
412	20240703	145100	27448391600	97000	96900	97000	96900	838
413	20240703	145000	27367112500	96900	96900	97000	96900	439
414	20240703	144900	27324553400	96900	97000	97100	96900	762
415	20240703	144800	27250654200	97000	97000	97100	97000	414
416	20240703	144700	27210469700	97000	97200	97300	96900	1797
417	20240703	144600	27035964700	97100	97200	97200	97100	352
418	20240703	144500	27001755000	97200	97100	97200	97000	631
419	20240703	144400	26940475000	97000	97100	97100	97000	405
420	20240703	144300	26901155700	97000	97200	97300	97000	621
421	20240703	144200	26840809700	97200	97300	97300	97100	645
422	20240703	144100	26778111000	97200	97000	97300	97000	3015
423	20240703	144000	26485365200	97000	96900	97100	96900	857
424	20240703	143900	26402238300	96900	97100	97100	96900	1460
425	20240703	143800	26260574100	97100	96900	97200	96900	1474
426	20240703	143700	26117540800	97000	96900	97000	96900	729
427	20240703	143600	26046877100	97000	96800	97000	96800	2036
428	20240703	143500	25849540700	96800	96900	97000	96800	483
429	20240703	143400	25802745400	96900	96900	97000	96900	1083
430	20240703	143300	25697758700	96900	96900	97000	96900	373
431	20240703	143200	25661606300	96900	96900	97000	96900	88
432	20240703	143100	25653074100	97000	97100	97200	96900	351
433	20240703	143000	25619016900	97100	96900	97100	96800	1012
434	20240703	142900	25520811900	96800	96800	96900	96800	449
435	20240703	142800	25477316800	96800	96900	97000	96100	1406
436	20240703	142700	25341188900	96900	97100	97200	96900	840
437	20240703	142600	25259689000	97100	97100	97300	96900	1334
438	20240703	142500	25130153500	97200	96900	97200	96900	1337
439	20240703	142400	25000365600	96900	97100	97200	96900	1399
440	20240703	142300	24864551600	97200	97400	97400	97100	228
441	20240703	142200	24842388100	97300	97300	97400	97200	1163
442	20240703	142100	24729260000	97300	97200	97300	97100	1718
443	20240703	142000	24562235400	97200	97100	97200	97100	1835
444	20240703	141900	24383909400	97200	97100	97200	97100	380
445	20240703	141800	24346984500	97100	97100	97200	97000	1178
446	20240703	141700	24232617700	97000	97000	97100	96900	445
447	20240703	141600	24189441400	96900	97000	97000	96900	909
448	20240703	141500	24101279200	97000	97200	97200	97000	1129
449	20240703	141400	23991665200	97200	97000	97200	97000	326
450	20240703	141300	23959999600	97100	97000	97100	97000	88
451	20240703	141200	23951456500	97000	97000	97200	96900	1579
452	20240703	141100	23798232000	97000	97100	97100	97000	161
453	20240703	141000	23782601700	97000	97100	97100	97000	113
454	20240703	140900	23771637400	97200	97100	97300	96900	1400
455	20240703	140800	23635658000	97200	97200	97300	97200	229
456	20240703	140700	23613397000	97200	97400	97400	97200	734
457	20240703	140600	23541964300	97400	97400	97400	97300	671
458	20240703	140500	23476618500	97300	97100	97400	97100	641
459	20240703	140400	23414274300	97100	96900	97300	96900	1416
460	20240703	140300	23276599900	97200	97100	97200	96800	2494
461	20240703	140200	23034617400	97100	96800	97400	96700	6622
462	20240703	140100	22391406100	96800	96700	96900	96600	1569
463	20240703	140000	22239611400	96700	96500	96700	96300	1581
464	20240703	135900	22086920200	96400	96500	96500	96400	87
465	20240703	135800	22078528000	96500	96400	96500	96400	128
466	20240703	135700	22066181800	96600	96700	96800	96200	1298
467	20240703	135600	21940999400	96700	96700	96900	96700	988
468	20240703	135500	21845420100	96600	96600	96700	96500	445
469	20240703	135400	21802428400	96500	96600	96600	96500	252
470	20240703	135300	21778090100	96500	96600	96600	96500	225
471	20240703	135200	21756357500	96500	96500	96700	96500	1138
472	20240703	135100	21646447500	96600	96600	96700	96300	1267
473	20240703	135000	21524177300	96600	96700	96800	96600	230
474	20240703	134900	21501930500	96800	96700	96800	96700	522
475	20240703	134800	21451439200	96700	96600	96700	96600	149
476	20240703	134700	21437036400	96700	96600	96700	96600	232
477	20240703	134600	21414615400	96700	96700	96800	96600	643
478	20240703	134500	21352422500	96700	96700	96800	96700	234
479	20240703	134400	21329790100	96700	96800	96800	96700	754
480	20240703	134300	21256868800	96800	96900	96900	96600	678
481	20240703	134200	21191271500	96900	96800	96900	96800	1419
482	20240703	134100	21053832500	96900	96900	97100	96800	1905
483	20240703	134000	20869254100	97000	96900	97000	96900	108
484	20240703	133900	20858787400	96900	97000	97000	96800	736
485	20240703	133800	20787464000	97000	96900	97100	96800	946
486	20240703	133700	20695727700	96900	96800	97000	96700	1134
487	20240703	133600	20585906400	96700	97000	97000	96700	596
488	20240703	133500	20528192800	96900	96600	97000	96500	2241
489	20240703	133400	20311501700	96600	96600	96700	96600	39
490	20240703	133300	20307732600	96600	96700	96700	96600	299
491	20240703	133200	20278825200	96500	96600	96700	96400	1745
492	20240703	133100	20110396700	96600	96500	96600	96500	641
493	20240703	133000	20048479500	96500	96500	96600	96400	1693
494	20240703	132900	19885132700	96500	96300	96600	96300	1460
495	20240703	132800	19744366300	96300	96000	96400	96000	1466
496	20240703	132700	19603338900	96000	96000	96100	96000	235
497	20240703	132600	19580772400	96100	95800	96100	95800	983
498	20240703	132500	19486504300	96000	95700	96000	95700	1697
499	20240703	132400	19323896500	95700	95800	95800	95700	163
500	20240703	132300	19308289000	95700	95700	95800	95700	33
501	20240703	132200	19305128900	95700	95800	95900	95700	120
502	20240703	132100	19293635300	95800	95800	95900	95800	366
503	20240703	132000	19258564800	95800	95800	95900	95800	122
504	20240703	131900	19246875000	95800	95800	95800	95800	42
505	20240703	131800	19242851400	95800	95800	95900	95700	639
506	20240703	131700	19181653800	95700	95700	95900	95700	658
507	20240703	131600	19118606300	95700	95700	95800	95700	91
508	20240703	131500	19109895400	95800	95700	95800	95700	444
509	20240703	131400	19067392700	95900	95900	96000	95800	749
510	20240703	131300	18995597600	95900	95900	96000	95900	86
511	20240703	131200	18987344000	95900	96000	96000	95800	948
512	20240703	131100	18896461800	96200	95900	96300	95900	1462
513	20240703	131000	18756013600	95900	95700	95900	95700	597
514	20240703	130900	18698813100	95800	95900	95900	95700	901
515	20240703	130800	18612465300	95900	95700	96000	95600	979
516	20240703	130700	18518606200	95700	95600	96000	95600	2010
517	20240703	130600	18326063100	95600	95600	95700	95600	176
518	20240703	130500	18309234500	95600	95700	95700	95600	529
519	20240703	130400	18258613300	95800	95700	95800	95700	111
520	20240703	130300	18247986000	95800	95800	95800	95700	135
521	20240703	130200	18235057600	95800	95700	95800	95700	702
522	20240703	130100	18167856000	95600	95700	95800	95600	364
523	20240703	130000	18133018600	95600	95700	95800	95600	506
524	20240703	125900	18084596600	95600	95700	95700	95600	252
525	20240703	125800	18060498500	95700	95600	95700	95600	95
526	20240703	125700	18051412700	95700	95800	95800	95600	957
527	20240703	125600	17959851300	95900	95600	95900	95600	1774
528	20240703	125500	17790082400	95600	95500	95600	95400	819
529	20240703	125400	17711850900	95500	95600	95600	95500	265
530	20240703	125300	17686539900	95500	95300	95700	95200	4162
531	20240703	125200	17289278900	95300	95000	95600	95000	3100
532	20240703	125100	16993806900	95000	95000	95100	95000	110
533	20240703	125000	16983353000	95100	94800	95100	94800	1691
534	20240703	124900	16822770800	94800	94800	94900	94800	90
535	20240703	124800	16814237500	94900	95000	95000	94800	1398
536	20240703	124700	16681484200	95100	95000	95100	95000	640
537	20240703	124600	16620642200	95000	95000	95000	95000	5
538	20240703	124500	16620167200	95200	95100	95200	95000	2119
539	20240703	124400	16418653100	95100	95100	95100	95100	43
540	20240703	124300	16414563800	95100	94900	95100	94700	960
541	20240703	124200	16323417400	95000	95000	95000	94900	112
542	20240703	124100	16312782300	94900	94800	95000	94800	289
543	20240703	124000	16285358500	95100	94900	95100	94800	613
544	20240703	123900	16227153900	94900	95000	95100	94900	145
545	20240703	123800	16213369800	95000	94900	95100	94800	678
546	20240703	123700	16149000300	94800	94900	95000	94800	337
547	20240703	123600	16117021000	94900	95000	95100	94900	461
548	20240703	123500	16073233400	95000	94800	95300	94800	1361
549	20240703	123400	15943820000	94900	95000	95000	94800	640
550	20240703	123300	15883079500	95000	95000	95100	95000	201
551	20240703	123200	15863976100	94900	95100	95100	94900	392
552	20240703	123100	15826735700	95100	95000	95100	94900	1012
553	20240703	123000	15730668100	95000	95000	95100	94900	139
554	20240703	122900	15717462400	95000	95000	95000	95000	32
555	20240703	122800	15714422400	95000	95200	95200	95000	383
556	20240703	122700	15678021900	95200	95000	95400	95000	1047
557	20240703	122600	15578344000	95000	95000	95100	94900	256
558	20240703	122500	15554022600	95000	95100	95200	94900	604
559	20240703	122400	15496626900	95200	95100	95200	95100	142
560	20240703	122300	15483120500	95100	95100	95200	95100	77
561	20240703	122200	15475791700	95100	95100	95200	95000	73
562	20240703	122100	15468849900	95200	95000	95400	95000	1426
563	20240703	122000	15333079900	95000	95000	95100	95000	172
564	20240703	121900	15316736700	95000	94900	95200	94800	1316
565	20240703	121800	15191683700	95000	95100	95200	95000	556
566	20240703	121700	15138829300	95100	95100	95100	95100	27
567	20240703	121600	15136261600	95200	95000	95200	95000	263
568	20240703	121500	15111242400	95100	95100	95200	94900	948
569	20240703	121400	15021107600	95200	95100	95400	95100	549
570	20240703	121300	14968828400	95300	94900	95300	94800	773
571	20240703	121200	14895306100	94800	94900	95000	94800	779
572	20240703	121100	14821428800	94900	94800	95000	94800	233
573	20240703	121000	14799309000	95100	94800	95100	94800	153
574	20240703	120900	14784793900	94900	95000	95100	94800	747
575	20240703	120800	14713861800	95000	94800	95000	94800	756
576	20240703	120700	14642130300	94800	94900	95000	94700	601
577	20240703	120600	14585121600	94900	94900	95000	94800	1032
578	20240703	120500	14487201900	95000	94900	95000	94900	349
579	20240703	120400	14454066100	94900	94900	95000	94900	245
580	20240703	120300	14430804800	95000	95000	95100	94800	817
581	20240703	120200	14353245800	95000	94700	95000	94600	1239
582	20240703	120100	14235700300	94800	94800	94800	94600	423
583	20240703	120000	14195653200	94800	94900	94900	94800	137
584	20240703	115900	14182663900	95000	94700	95000	94700	911
585	20240703	115800	14096272300	94600	94800	94800	94600	108
586	20240703	115700	14086049900	94600	94900	94900	94600	494
587	20240703	115600	14039256500	94900	94800	94900	94800	203
588	20240703	115500	14020009400	94900	94800	95000	94800	392
589	20240703	115400	13982816100	94900	94800	94900	94700	843
590	20240703	115300	13902899700	94700	94800	94900	94700	551
591	20240703	115200	13850641500	94800	94800	94800	94600	416
592	20240703	115100	13811243100	94900	94800	94900	94800	426
593	20240703	115000	13770847400	94800	94600	94900	94600	1364
594	20240703	114900	13641694700	94600	94700	94800	94600	320
595	20240703	114800	13611385000	94700	94700	94800	94700	363
596	20240703	114700	13576999400	94700	94700	94800	94700	158
597	20240703	114600	13562035100	94700	94600	94800	94600	392
598	20240703	114500	13524921300	94600	94600	94700	94600	321
599	20240703	114400	13494544200	94600	94600	94700	94600	233
600	20240703	114300	13472500600	94700	94700	94700	94600	178
601	20240703	114200	13455651100	94600	94800	94900	94600	1697
602	20240703	114100	13294866600	94900	94800	94900	94800	1040
603	20240703	114000	13196192600	94800	94900	94900	94800	632
604	20240703	113900	13136240600	94900	94700	95100	94600	3599
605	20240703	113800	12794475900	94800	94800	94800	94600	943
606	20240703	113700	12705139700	94800	94800	94900	94800	225
607	20240703	113600	12683801500	94800	94800	94900	94800	235
608	20240703	113500	12661520700	94800	94700	95000	94700	1307
609	20240703	113400	12537562800	94700	94700	94700	94600	283
610	20240703	113300	12510775500	94700	94800	95000	94700	1383
611	20240703	113200	12379566000	94800	94800	94800	94700	485
612	20240703	113100	12333613300	94900	94800	94900	94700	361
613	20240703	113000	12299381700	94800	94700	94800	94600	444
614	20240703	112900	12257320000	94800	94800	94800	94800	248
615	20240703	112800	12233809600	94900	94600	94900	94600	848
616	20240703	112700	12153441600	94600	94900	94900	94600	462
617	20240703	112600	12109651500	94900	94800	94900	94600	695
618	20240703	112500	12043800800	94700	94600	94700	94600	203
619	20240703	112400	12024584000	94700	94700	94700	94600	386
620	20240703	112300	11988044800	94700	94700	94800	94700	359
621	20240703	112200	11954034200	94700	94800	94800	94700	193
622	20240703	112100	11935749600	94700	94500	94900	94500	982
623	20240703	112000	11842672900	94500	94600	94600	94500	246
624	20240703	111900	11819414800	94600	94600	94800	94500	1669
625	20240703	111800	11661591800	94600	94800	94900	94600	482
626	20240703	111700	11615922400	94900	94900	94900	94800	391
627	20240703	111600	11578837200	94900	94800	94900	94800	331
628	20240703	111500	11547435600	94800	94800	95000	94600	761
629	20240703	111400	11475262200	94800	94900	94900	94800	384
630	20240703	111300	11438831700	95000	94600	95000	94600	1059
631	20240703	111200	11338449900	94600	95000	95000	94600	711
632	20240703	111100	11271037800	95000	95000	95100	95000	541
633	20240703	111000	11219638700	95100	95000	95100	95000	244
634	20240703	110900	11196449500	95100	95100	95100	95000	215
635	20240703	110800	11176009200	95100	94900	95100	94900	590
636	20240703	110700	11119955400	95000	94900	95000	94900	89
637	20240703	110600	11111501700	94900	94600	95000	94600	1403
638	20240703	110500	10978511400	94600	94600	94700	94600	6
639	20240703	110400	10977943400	94600	94600	94700	94600	597
640	20240703	110300	10921452100	94600	94600	94700	94600	173
641	20240703	110200	10905076000	94600	94700	94700	94600	97
642	20240703	110100	10895895800	94600	94700	94700	94600	31
643	20240703	110000	10892963100	94600	94400	94800	94400	907
644	20240703	105900	10807168600	94400	94700	94700	94400	732
645	20240703	105800	10737952600	94600	94600	94700	94600	128
646	20240703	105700	10725839800	94600	94700	94700	94600	165
647	20240703	105600	10710225200	94700	94600	94700	94600	111
648	20240703	105500	10699717900	94600	94700	94800	94600	862
649	20240703	105400	10618083700	94700	94800	94800	94700	154
650	20240703	105300	10603493100	94700	94700	94800	94700	698
651	20240703	105200	10537351100	94700	94800	94800	94700	72
652	20240703	105100	10530530000	94700	94900	94900	94700	394
653	20240703	105000	10493180500	94900	94900	94900	94900	401
654	20240703	104900	10455125600	94900	94900	95000	94900	241
655	20240703	104800	10432247900	95000	95200	95200	94800	1430
656	20240703	104700	10296386300	95200	95100	95300	95100	29
657	20240703	104600	10293623600	95100	95000	95200	95000	467
658	20240703	104500	10249197500	95000	95100	95100	95000	238
659	20240703	104400	10226578900	95000	95000	95300	95000	1129
660	20240703	104300	10119175500	95000	95000	95100	95000	260
661	20240703	104200	10094453700	95000	95100	95100	95000	630
662	20240703	104100	10034551500	95100	95200	95200	95100	122
663	20240703	104000	10022940500	95200	95000	95200	95000	289
664	20240703	103900	9995461400	94900	95000	95100	94900	523
665	20240703	103800	9945774500	95000	94800	95000	94700	1125
666	20240703	103700	9839011000	94800	94700	94800	94600	397
667	20240703	103600	9801416200	94700	94700	94700	94700	294
668	20240703	103500	9773574400	94700	94700	94800	94700	183
669	20240703	103400	9756242000	94800	94600	94800	94600	709
670	20240703	103300	9689071600	94600	94800	94800	94600	569
671	20240703	103200	9635178900	94900	94600	94900	94600	357
672	20240703	103100	9601344000	94600	94500	94600	94500	487
673	20240703	103000	9555278400	94500	94500	94900	94500	1878
674	20240703	102900	9377442800	94500	94500	94600	94500	527
675	20240703	102800	9327637100	94500	94600	94600	94500	445
676	20240703	102700	9285559900	94600	94800	94800	94600	613
677	20240703	102600	9227492300	94700	94500	94700	94400	994
678	20240703	102500	9133500900	94400	94600	94600	94400	631
679	20240703	102400	9073872600	94500	94400	94600	94400	286
680	20240703	102300	9046838100	94300	94300	94500	94300	598
681	20240703	102200	8990397400	94300	94400	94400	94300	613
682	20240703	102100	8932534600	94400	94200	94500	94100	1275
683	20240703	102000	8812352700	94200	94400	94400	94200	571
684	20240703	101900	8758532800	94300	94400	94400	94300	346
685	20240703	101800	8725879400	94400	94700	94800	94400	1037
686	20240703	101700	8627741300	94700	94300	94800	94300	1476
687	20240703	101600	8488173800	94300	94400	94500	94300	948
688	20240703	101500	8398696600	94300	94500	94500	94200	935
689	20240703	101400	8310418500	94500	94200	94500	94100	1059
690	20240703	101300	8210533500	94200	94300	94300	94200	240
691	20240703	101200	8187919400	94200	94400	94400	94200	776
692	20240703	101100	8114710000	94400	94400	94400	94400	309
693	20240703	101000	8085540400	94400	94600	94600	94400	207
694	20240703	100900	8065999400	94500	94500	94600	94400	335
695	20240703	100800	8034338100	94500	94500	94500	94400	816
696	20240703	100700	7957250100	94400	94700	94700	94400	867
697	20240703	100600	7875280800	94700	94800	94800	94600	938
698	20240703	100500	7786396900	94700	94500	94800	94400	1940
699	20240703	100400	7602763100	94400	94600	94700	94300	1512
700	20240703	100300	7459909200	94600	94600	94700	94600	225
701	20240703	100200	7438618100	94700	94500	94900	94400	2139
702	20240703	100100	7236144900	94400	94400	94500	94400	299
703	20240703	100000	7207913200	94500	94500	94500	94400	735
704	20240703	095900	7138523600	94500	94200	94500	94100	742
705	20240703	095800	7068558000	94200	94200	94200	94100	719
706	20240703	095700	7000828500	94200	94000	94400	94000	1869
707	20240703	095600	6824821400	94000	94100	94100	94000	2226
708	20240703	095500	6615421500	94100	94200	94300	94100	594
709	20240703	095400	6559469800	94200	93900	94200	93800	2610
710	20240703	095300	6314148500	93900	93600	93900	93600	1352
711	20240703	095200	6187436200	93500	93500	93600	93500	426
712	20240703	095100	6147602600	93600	93700	93800	93500	782
713	20240703	095000	6074366100	93800	93400	93800	93400	1871
714	20240703	094900	5899070700	93500	93700	93700	93400	865
715	20240703	094800	5818114900	93700	93800	93800	93700	601
716	20240703	094700	5761741900	93800	93800	94000	93800	167
717	20240703	094600	5746074500	94000	93800	94000	93600	1395
718	20240703	094500	5615328300	93900	93700	94000	93500	681
719	20240703	094400	5551484300	93800	93700	93800	93600	412
720	20240703	094300	5512876000	93800	93500	93800	93400	1278
721	20240703	094200	5393326100	93500	93600	93700	93500	385
722	20240703	094100	5357292500	93700	93900	93900	93700	266
723	20240703	094000	5332337700	93900	93800	94000	93600	1432
724	20240703	093900	5198056400	93600	93700	93700	93600	432
725	20240703	093800	5157590200	93700	94000	94200	93600	2018
726	20240703	093700	4968040500	94000	94100	94200	94000	261
727	20240703	093600	4943483300	94000	94000	94600	94000	1639
728	20240703	093500	4789180800	94000	93900	94800	93900	1530
729	20240703	093400	4645036900	93900	93900	94200	93700	2639
730	20240703	093300	4397125400	93900	93800	94100	93700	1310
731	20240703	093200	4274030800	93800	94000	94000	93700	969
732	20240703	093100	4183035900	94100	93800	94200	93700	1442
733	20240703	093000	4047432600	94200	94500	94500	93800	4275
734	20240703	092900	3644445900	94600	94800	94900	94400	582
735	20240703	092800	3589286700	94800	94300	94900	94100	2172
736	20240703	092700	3384090900	94100	94400	94500	94100	387
737	20240703	092600	3347586800	94400	94400	94700	94400	1060
738	20240703	092500	3247362500	94400	94700	94700	94400	528
739	20240703	092400	3197453500	94700	94800	94900	94700	476
740	20240703	092300	3152357300	94900	94600	94900	94600	778
741	20240703	092200	3078651300	94600	94700	94700	94400	715
742	20240703	092100	3011066100	94700	94300	94800	94300	1279
743	20240703	092000	2890027100	94200	94100	94300	94100	404
744	20240703	091900	2851959700	94100	93600	94200	93600	2284
745	20240703	091800	2637469400	93600	93800	93800	93600	411
746	20240703	091700	2598944600	93800	94100	94100	93800	2413
747	20240703	091600	2372280800	94200	94100	94200	94100	315
748	20240703	091500	2342631800	94100	94000	94300	94000	719
749	20240703	091400	2274935400	94100	94400	94400	94100	728
750	20240703	091300	2206363100	94400	94500	94600	94400	171
751	20240703	091200	2190213000	94500	94600	94900	94500	1171
752	20240703	091100	2079323000	94500	94800	94900	94300	7630
753	20240703	091000	1357399000	94700	94900	95000	94700	776
754	20240703	090900	1283811000	94700	94900	95000	94700	1335
755	20240703	090800	1157216900	95000	95100	95200	94900	607
756	20240703	090700	1099561400	95000	94700	95100	94600	2336
757	20240703	090600	877698100	94800	95300	95300	94600	1255
758	20240703	090500	758765600	95300	95500	96300	95300	2096
759	20240703	090400	558088800	95500	96400	96400	95500	444
760	20240703	090300	515386100	96400	96600	96900	96400	269
761	20240703	090200	489409800	96600	96500	97000	96300	1565
762	20240703	090100	338042500	96900	97300	97300	96400	1364
763	20240703	090000	205768700	97100	96900	97400	96400	2116