KissMeData/450080/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212900	49200554400	96900	96900	96900	96900	12782
3	20240719	212800	49200554400	96900	96900	96900	96900	0
4	20240719	212700	49200554400	96900	96900	96900	96900	0
5	20240719	212600	49200554400	96900	96900	96900	96900	0
6	20240719	212500	49200554400	96900	96900	96900	96900	0
7	20240719	212400	49200554400	96900	96900	96900	96900	0
8	20240719	212300	49200554400	96900	96900	96900	96900	0
9	20240719	212200	49200554400	96900	96900	96900	96900	0
10	20240719	212100	49200554400	96900	96900	96900	96900	0
11	20240719	212000	49200554400	96900	96900	96900	96900	0
12	20240719	211900	49200554400	96900	96900	96900	96900	0
13	20240719	211800	49200554400	96900	96900	96900	96900	0
14	20240719	211700	49200554400	96900	96900	96900	96900	0
15	20240719	211600	49200554400	96900	96900	96900	96900	0
16	20240719	211500	49200554400	96900	96900	96900	96900	0
17	20240719	211400	49200554400	96900	96900	96900	96900	0
18	20240719	211300	49200554400	96900	96900	96900	96900	0
19	20240719	211200	49200554400	96900	96900	96900	96900	0
20	20240719	211100	49200554400	96900	96900	96900	96900	0
21	20240719	211000	49200554400	96900	96900	96900	96900	0
22	20240719	210900	49200554400	96900	96900	96900	96900	0
23	20240719	210800	49200554400	96900	96900	96900	96900	0
24	20240719	210700	49200554400	96900	96900	96900	96900	0
25	20240719	210600	49200554400	96900	96900	96900	96900	0
26	20240719	210500	49200554400	96900	96900	96900	96900	0
27	20240719	210400	49200554400	96900	96900	96900	96900	0
28	20240719	210300	49200554400	96900	96900	96900	96900	0
29	20240719	210200	49200554400	96900	96900	96900	96900	0
30	20240719	210100	49200554400	96900	96900	96900	96900	0
31	20240719	210000	49200554400	96900	96900	96900	96900	0
32	20240719	205900	49200554400	96900	96900	96900	96900	12782
33	20240719	205800	49200554400	96900	96900	96900	96900	0
34	20240719	205700	49200554400	96900	96900	96900	96900	0
35	20240719	205600	49200554400	96900	96900	96900	96900	0
36	20240719	205500	49200554400	96900	96900	96900	96900	0
37	20240719	205400	49200554400	96900	96900	96900	96900	0
38	20240719	205300	49200554400	96900	96900	96900	96900	0
39	20240719	205200	49200554400	96900	96900	96900	96900	0
40	20240719	205100	49200554400	96900	96900	96900	96900	0
41	20240719	205000	49200554400	96900	96900	96900	96900	0
42	20240719	204900	49200554400	96900	96900	96900	96900	0
43	20240719	204800	49200554400	96900	96900	96900	96900	0
44	20240719	204700	49200554400	96900	96900	96900	96900	0
45	20240719	204600	49200554400	96900	96900	96900	96900	0
46	20240719	204500	49200554400	96900	96900	96900	96900	0
47	20240719	204400	49200554400	96900	96900	96900	96900	0
48	20240719	204300	49200554400	96900	96900	96900	96900	0
49	20240719	204200	49200554400	96900	96900	96900	96900	0
50	20240719	204100	49200554400	96900	96900	96900	96900	0
51	20240719	204000	49200554400	96900	96900	96900	96900	0
52	20240719	203900	49200554400	96900	96900	96900	96900	0
53	20240719	203800	49200554400	96900	96900	96900	96900	0
54	20240719	203700	49200554400	96900	96900	96900	96900	0
55	20240719	203600	49200554400	96900	96900	96900	96900	0
56	20240719	203500	49200554400	96900	96900	96900	96900	0
57	20240719	203400	49200554400	96900	96900	96900	96900	0
58	20240719	203300	49200554400	96900	96900	96900	96900	0
59	20240719	203200	49200554400	96900	96900	96900	96900	0
60	20240719	203100	49200554400	96900	96900	96900	96900	0
61	20240719	203000	49200554400	96900	96900	96900	96900	0
62	20240719	202900	49200554400	96900	96900	96900	96900	12782
63	20240719	202800	49200554400	96900	96900	96900	96900	0
64	20240719	202700	49200554400	96900	96900	96900	96900	0
65	20240719	202600	49200554400	96900	96900	96900	96900	0
66	20240719	202500	49200554400	96900	96900	96900	96900	0
67	20240719	202400	49200554400	96900	96900	96900	96900	0
68	20240719	202300	49200554400	96900	96900	96900	96900	0
69	20240719	202200	49200554400	96900	96900	96900	96900	0
70	20240719	202100	49200554400	96900	96900	96900	96900	0
71	20240719	202000	49200554400	96900	96900	96900	96900	0
72	20240719	201900	49200554400	96900	96900	96900	96900	0
73	20240719	201800	49200554400	96900	96900	96900	96900	0
74	20240719	201700	49200554400	96900	96900	96900	96900	0
75	20240719	201600	49200554400	96900	96900	96900	96900	0
76	20240719	201500	49200554400	96900	96900	96900	96900	0
77	20240719	201400	49200554400	96900	96900	96900	96900	0
78	20240719	201300	49200554400	96900	96900	96900	96900	0
79	20240719	201200	49200554400	96900	96900	96900	96900	0
80	20240719	201100	49200554400	96900	96900	96900	96900	0
81	20240719	201000	49200554400	96900	96900	96900	96900	0
82	20240719	200900	49200554400	96900	96900	96900	96900	0
83	20240719	200800	49200554400	96900	96900	96900	96900	0
84	20240719	200700	49200554400	96900	96900	96900	96900	0
85	20240719	200600	49200554400	96900	96900	96900	96900	0
86	20240719	200500	49200554400	96900	96900	96900	96900	0
87	20240719	200400	49200554400	96900	96900	96900	96900	0
88	20240719	200300	49200554400	96900	96900	96900	96900	0
89	20240719	200200	49200554400	96900	96900	96900	96900	0
90	20240719	200100	49200554400	96900	96900	96900	96900	0
91	20240719	200000	49200554400	96900	96900	96900	96900	0
92	20240719	195900	49200554400	96900	96900	96900	96900	12782
93	20240719	195800	49200554400	96900	96900	96900	96900	0
94	20240719	195700	49200554400	96900	96900	96900	96900	0
95	20240719	195600	49200554400	96900	96900	96900	96900	0
96	20240719	195500	49200554400	96900	96900	96900	96900	0
97	20240719	195400	49200554400	96900	96900	96900	96900	0
98	20240719	195300	49200554400	96900	96900	96900	96900	0
99	20240719	195200	49200554400	96900	96900	96900	96900	0
100	20240719	195100	49200554400	96900	96900	96900	96900	0
101	20240719	195000	49200554400	96900	96900	96900	96900	0
102	20240719	194900	49200554400	96900	96900	96900	96900	0
103	20240719	194800	49200554400	96900	96900	96900	96900	0
104	20240719	194700	49200554400	96900	96900	96900	96900	0
105	20240719	194600	49200554400	96900	96900	96900	96900	0
106	20240719	194500	49200554400	96900	96900	96900	96900	0
107	20240719	194400	49200554400	96900	96900	96900	96900	0
108	20240719	194300	49200554400	96900	96900	96900	96900	0
109	20240719	194200	49200554400	96900	96900	96900	96900	0
110	20240719	194100	49200554400	96900	96900	96900	96900	0
111	20240719	194000	49200554400	96900	96900	96900	96900	0
112	20240719	193900	49200554400	96900	96900	96900	96900	0
113	20240719	193800	49200554400	96900	96900	96900	96900	0
114	20240719	193700	49200554400	96900	96900	96900	96900	0
115	20240719	193600	49200554400	96900	96900	96900	96900	0
116	20240719	193500	49200554400	96900	96900	96900	96900	0
117	20240719	193400	49200554400	96900	96900	96900	96900	0
118	20240719	193300	49200554400	96900	96900	96900	96900	0
119	20240719	193200	49200554400	96900	96900	96900	96900	0
120	20240719	193100	49200554400	96900	96900	96900	96900	0
121	20240719	193000	49200554400	96900	96900	96900	96900	0
122	20240719	192900	49200554400	96900	96900	96900	96900	12782
123	20240719	192800	49200554400	96900	96900	96900	96900	0
124	20240719	192700	49200554400	96900	96900	96900	96900	0
125	20240719	192600	49200554400	96900	96900	96900	96900	0
126	20240719	192500	49200554400	96900	96900	96900	96900	0
127	20240719	192400	49200554400	96900	96900	96900	96900	0
128	20240719	192300	49200554400	96900	96900	96900	96900	0
129	20240719	192200	49200554400	96900	96900	96900	96900	0
130	20240719	192100	49200554400	96900	96900	96900	96900	0
131	20240719	192000	49200554400	96900	96900	96900	96900	0
132	20240719	191900	49200554400	96900	96900	96900	96900	0
133	20240719	191800	49200554400	96900	96900	96900	96900	0
134	20240719	191700	49200554400	96900	96900	96900	96900	0
135	20240719	191600	49200554400	96900	96900	96900	96900	0
136	20240719	191500	49200554400	96900	96900	96900	96900	0
137	20240719	191400	49200554400	96900	96900	96900	96900	0
138	20240719	191300	49200554400	96900	96900	96900	96900	0
139	20240719	191200	49200554400	96900	96900	96900	96900	0
140	20240719	191100	49200554400	96900	96900	96900	96900	0
141	20240719	191000	49200554400	96900	96900	96900	96900	0
142	20240719	190900	49200554400	96900	96900	96900	96900	0
143	20240719	190800	49200554400	96900	96900	96900	96900	0
144	20240719	190700	49200554400	96900	96900	96900	96900	0
145	20240719	190600	49200554400	96900	96900	96900	96900	0
146	20240719	190500	49200554400	96900	96900	96900	96900	0
147	20240719	190400	49200554400	96900	96900	96900	96900	0
148	20240719	190300	49200554400	96900	96900	96900	96900	0
149	20240719	190200	49200554400	96900	96900	96900	96900	0
150	20240719	190100	49200554400	96900	96900	96900	96900	0
151	20240719	190000	49200554400	96900	96900	96900	96900	0
152	20240719	185900	49200554400	96900	96900	96900	96900	12782
153	20240719	185800	49200554400	96900	96900	96900	96900	0
154	20240719	185700	49200554400	96900	96900	96900	96900	0
155	20240719	185600	49200554400	96900	96900	96900	96900	0
156	20240719	185500	49200554400	96900	96900	96900	96900	0
157	20240719	185400	49200554400	96900	96900	96900	96900	0
158	20240719	185300	49200554400	96900	96900	96900	96900	0
159	20240719	185200	49200554400	96900	96900	96900	96900	0
160	20240719	185100	49200554400	96900	96900	96900	96900	0
161	20240719	185000	49200554400	96900	96900	96900	96900	0
162	20240719	184900	49200554400	96900	96900	96900	96900	0
163	20240719	184800	49200554400	96900	96900	96900	96900	0
164	20240719	184700	49200554400	96900	96900	96900	96900	0
165	20240719	184600	49200554400	96900	96900	96900	96900	0
166	20240719	184500	49200554400	96900	96900	96900	96900	0
167	20240719	184400	49200554400	96900	96900	96900	96900	0
168	20240719	184300	49200554400	96900	96900	96900	96900	0
169	20240719	184200	49200554400	96900	96900	96900	96900	0
170	20240719	184100	49200554400	96900	96900	96900	96900	0
171	20240719	184000	49200554400	96900	96900	96900	96900	0
172	20240719	183900	49200554400	96900	96900	96900	96900	0
173	20240719	183800	49200554400	96900	96900	96900	96900	0
174	20240719	183700	49200554400	96900	96900	96900	96900	0
175	20240719	183600	49200554400	96900	96900	96900	96900	0
176	20240719	183500	49200554400	96900	96900	96900	96900	0
177	20240719	183400	49200554400	96900	96900	96900	96900	0
178	20240719	183300	49200554400	96900	96900	96900	96900	0
179	20240719	183200	49200554400	96900	96900	96900	96900	0
180	20240719	183100	49200554400	96900	96900	96900	96900	0
181	20240719	183000	49200554400	96900	96900	96900	96900	0
182	20240719	182900	49200554400	96900	96900	96900	96900	12782
183	20240719	182800	49200554400	96900	96900	96900	96900	0
184	20240719	182700	49200554400	96900	96900	96900	96900	0
185	20240719	182600	49200554400	96900	96900	96900	96900	0
186	20240719	182500	49200554400	96900	96900	96900	96900	0
187	20240719	182400	49200554400	96900	96900	96900	96900	0
188	20240719	182300	49200554400	96900	96900	96900	96900	0
189	20240719	182200	49200554400	96900	96900	96900	96900	0
190	20240719	182100	49200554400	96900	96900	96900	96900	0
191	20240719	182000	49200554400	96900	96900	96900	96900	0
192	20240719	181900	49200554400	96900	96900	96900	96900	0
193	20240719	181800	49200554400	96900	96900	96900	96900	0
194	20240719	181700	49200554400	96900	96900	96900	96900	0
195	20240719	181600	49200554400	96900	96900	96900	96900	0
196	20240719	181500	49200554400	96900	96900	96900	96900	0
197	20240719	181400	49200554400	96900	96900	96900	96900	0
198	20240719	181300	49200554400	96900	96900	96900	96900	0
199	20240719	181200	49200554400	96900	96900	96900	96900	0
200	20240719	181100	49200554400	96900	96900	96900	96900	0
201	20240719	181000	49200554400	96900	96900	96900	96900	0
202	20240719	180900	49200554400	96900	96900	96900	96900	0
203	20240719	180800	49200554400	96900	96900	96900	96900	0
204	20240719	180700	49200554400	96900	96900	96900	96900	0
205	20240719	180600	49200554400	96900	96900	96900	96900	0
206	20240719	180500	49200554400	96900	96900	96900	96900	0
207	20240719	180400	49200554400	96900	96900	96900	96900	0
208	20240719	180300	49200554400	96900	96900	96900	96900	0
209	20240719	180200	49200554400	96900	96900	96900	96900	0
210	20240719	180100	49200554400	96900	96900	96900	96900	0
211	20240719	180000	49200554400	96900	96900	96900	96900	0
212	20240719	175900	49200554400	96900	96900	96900	96900	12782
213	20240719	175800	49200554400	96900	96900	96900	96900	0
214	20240719	175700	49200554400	96900	96900	96900	96900	0
215	20240719	175600	49200554400	96900	96900	96900	96900	0
216	20240719	175500	49200554400	96900	96900	96900	96900	0
217	20240719	175400	49200554400	96900	96900	96900	96900	0
218	20240719	175300	49200554400	96900	96900	96900	96900	0
219	20240719	175200	49200554400	96900	96900	96900	96900	0
220	20240719	175100	49200554400	96900	96900	96900	96900	0
221	20240719	175000	49200554400	96900	96900	96900	96900	0
222	20240719	174900	49200554400	96900	96900	96900	96900	0
223	20240719	174800	49200554400	96900	96900	96900	96900	0
224	20240719	174700	49200554400	96900	96900	96900	96900	0
225	20240719	174600	49200554400	96900	96900	96900	96900	0
226	20240719	174500	49200554400	96900	96900	96900	96900	0
227	20240719	174400	49200554400	96900	96900	96900	96900	0
228	20240719	174300	49200554400	96900	96900	96900	96900	0
229	20240719	174200	49200554400	96900	96900	96900	96900	0
230	20240719	174100	49200554400	96900	96900	96900	96900	0
231	20240719	174000	49200554400	96900	96900	96900	96900	0
232	20240719	173900	49200554400	96900	96900	96900	96900	0
233	20240719	173800	49200554400	96900	96900	96900	96900	0
234	20240719	173700	49200554400	96900	96900	96900	96900	0
235	20240719	173600	49200554400	96900	96900	96900	96900	0
236	20240719	173500	49200554400	96900	96900	96900	96900	0
237	20240719	173400	49200554400	96900	96900	96900	96900	0
238	20240719	173300	49200554400	96900	96900	96900	96900	0
239	20240719	173200	49200554400	96900	96900	96900	96900	0
240	20240719	173100	49200554400	96900	96900	96900	96900	0
241	20240719	173000	49200554400	96900	96900	96900	96900	0
242	20240719	172900	49200554400	96900	96900	96900	96900	12782
243	20240719	172800	49200554400	96900	96900	96900	96900	0
244	20240719	172700	49200554400	96900	96900	96900	96900	0
245	20240719	172600	49200554400	96900	96900	96900	96900	0
246	20240719	172500	49200554400	96900	96900	96900	96900	0
247	20240719	172400	49200554400	96900	96900	96900	96900	0
248	20240719	172300	49200554400	96900	96900	96900	96900	0
249	20240719	172200	49200554400	96900	96900	96900	96900	0
250	20240719	172100	49200554400	96900	96900	96900	96900	0
251	20240719	172000	49200554400	96900	96900	96900	96900	0
252	20240719	171900	49200554400	96900	96900	96900	96900	0
253	20240719	171800	49200554400	96900	96900	96900	96900	0
254	20240719	171700	49200554400	96900	96900	96900	96900	0
255	20240719	171600	49200554400	96900	96900	96900	96900	0
256	20240719	171500	49200554400	96900	96900	96900	96900	0
257	20240719	171400	49200554400	96900	96900	96900	96900	0
258	20240719	171300	49200554400	96900	96900	96900	96900	0
259	20240719	171200	49200554400	96900	96900	96900	96900	0
260	20240719	171100	49200554400	96900	96900	96900	96900	0
261	20240719	171000	49200554400	96900	96900	96900	96900	0
262	20240719	170900	49200554400	96900	96900	96900	96900	0
263	20240719	170800	49200554400	96900	96900	96900	96900	0
264	20240719	170700	49200554400	96900	96900	96900	96900	0
265	20240719	170600	49200554400	96900	96900	96900	96900	0
266	20240719	170500	49200554400	96900	96900	96900	96900	0
267	20240719	170400	49200554400	96900	96900	96900	96900	0
268	20240719	170300	49200554400	96900	96900	96900	96900	0
269	20240719	170200	49200554400	96900	96900	96900	96900	0
270	20240719	170100	49200554400	96900	96900	96900	96900	0
271	20240719	170000	49200554400	96900	96900	96900	96900	0
272	20240719	165900	49200554400	96900	96900	96900	96900	12782
273	20240719	165800	49200554400	96900	96900	96900	96900	0
274	20240719	165700	49200554400	96900	96900	96900	96900	0
275	20240719	165600	49200554400	96900	96900	96900	96900	0
276	20240719	165500	49200554400	96900	96900	96900	96900	0
277	20240719	165400	49200554400	96900	96900	96900	96900	0
278	20240719	165300	49200554400	96900	96900	96900	96900	0
279	20240719	165200	49200554400	96900	96900	96900	96900	0
280	20240719	165100	49200554400	96900	96900	96900	96900	0
281	20240719	165000	49200554400	96900	96900	96900	96900	0
282	20240719	164900	49200554400	96900	96900	96900	96900	0
283	20240719	164800	49200554400	96900	96900	96900	96900	0
284	20240719	164700	49200554400	96900	96900	96900	96900	0
285	20240719	164600	49200554400	96900	96900	96900	96900	0
286	20240719	164500	49200554400	96900	96900	96900	96900	0
287	20240719	164400	49200554400	96900	96900	96900	96900	0
288	20240719	164300	49200554400	96900	96900	96900	96900	0
289	20240719	164200	49200554400	96900	96900	96900	96900	0
290	20240719	164100	49200554400	96900	96900	96900	96900	0
291	20240719	164000	49200554400	96900	96900	96900	96900	0
292	20240719	163900	49200554400	96900	96900	96900	96900	0
293	20240719	163800	49200554400	96900	96900	96900	96900	0
294	20240719	163700	49200554400	96900	96900	96900	96900	0
295	20240719	163600	49200554400	96900	96900	96900	96900	0
296	20240719	163500	49200554400	96900	96900	96900	96900	0
297	20240719	163400	49200554400	96900	96900	96900	96900	0
298	20240719	163300	49200554400	96900	96900	96900	96900	0
299	20240719	163200	49200554400	96900	96900	96900	96900	0
300	20240719	163100	49200554400	96900	96900	96900	96900	0
301	20240719	163000	49200554400	96900	96900	96900	96900	0
302	20240719	162900	49200554400	96900	96900	96900	96900	12782
303	20240719	162800	49200554400	96900	96900	96900	96900	0
304	20240719	162700	49200554400	96900	96900	96900	96900	0
305	20240719	162600	49200554400	96900	96900	96900	96900	0
306	20240719	162500	49200554400	96900	96900	96900	96900	0
307	20240719	162400	49200554400	96900	96900	96900	96900	0
308	20240719	162300	49200554400	96900	96900	96900	96900	0
309	20240719	162200	49200554400	96900	96900	96900	96900	0
310	20240719	162100	49200554400	96900	96900	96900	96900	0
311	20240719	162000	49200554400	96900	96900	96900	96900	0
312	20240719	161900	49200554400	96900	96900	96900	96900	0
313	20240719	161800	49200554400	96900	96900	96900	96900	0
314	20240719	161700	49200554400	96900	96900	96900	96900	0
315	20240719	161600	49200554400	96900	96900	96900	96900	0
316	20240719	161500	49200554400	96900	96900	96900	96900	0
317	20240719	161400	49200554400	96900	96900	96900	96900	0
318	20240719	161300	49200554400	96900	96900	96900	96900	0
319	20240719	161200	49200554400	96900	96900	96900	96900	0
320	20240719	161100	49200554400	96900	96900	96900	96900	0
321	20240719	161000	49200554400	96900	96900	96900	96900	0
322	20240719	160900	49200554400	96900	96900	96900	96900	0
323	20240719	160800	49200554400	96900	96900	96900	96900	0
324	20240719	160700	49200554400	96900	96900	96900	96900	0
325	20240719	160600	49200554400	96900	96900	96900	96900	0
326	20240719	160500	49200554400	96900	96900	96900	96900	0
327	20240719	160400	49200554400	96900	96900	96900	96900	0
328	20240719	160300	49200554400	96900	96900	96900	96900	0
329	20240719	160200	49200554400	96900	96900	96900	96900	0
330	20240719	160100	49200554400	96900	96900	96900	96900	0
331	20240719	160000	49200554400	96900	96900	96900	96900	0
332	20240719	155900	49200554400	96900	96900	96900	96900	12782
333	20240719	155800	49200554400	96900	96900	96900	96900	0
334	20240719	155700	49200554400	96900	96900	96900	96900	0
335	20240719	155600	49200554400	96900	96900	96900	96900	0
336	20240719	155500	49200554400	96900	96900	96900	96900	0
337	20240719	155400	49200554400	96900	96900	96900	96900	0
338	20240719	155300	49200554400	96900	96900	96900	96900	0
339	20240719	155200	49200554400	96900	96900	96900	96900	0
340	20240719	155100	49200554400	96900	96900	96900	96900	0
341	20240719	155000	49200554400	96900	96900	96900	96900	0
342	20240719	154900	49200554400	96900	96900	96900	96900	0
343	20240719	154800	49200554400	96900	96900	96900	96900	0
344	20240719	154700	49200554400	96900	96900	96900	96900	0
345	20240719	154600	49200554400	96900	96900	96900	96900	0
346	20240719	154500	49200554400	96900	96900	96900	96900	0
347	20240719	154400	49200554400	96900	96900	96900	96900	0
348	20240719	154300	49200554400	96900	96900	96900	96900	0
349	20240719	154200	49200554400	96900	96900	96900	96900	0
350	20240719	154100	49200554400	96900	96900	96900	96900	0
351	20240719	154000	49200554400	96900	96900	96900	96900	0
352	20240719	153900	49200554400	96900	96900	96900	96900	0
353	20240719	153800	49200554400	96900	96900	96900	96900	0
354	20240719	153700	49200554400	96900	96900	96900	96900	0
355	20240719	153600	49200554400	96900	96900	96900	96900	0
356	20240719	153500	49200554400	96900	96900	96900	96900	0
357	20240719	153400	49200554400	96900	96900	96900	96900	0
358	20240719	153300	49200554400	96900	96900	96900	96900	0
359	20240719	153200	49200554400	96900	96900	96900	96900	0
360	20240719	153100	49200554400	96900	96900	96900	96900	0
361	20240719	153000	49200554400	96900	96900	96900	96900	12782
362	20240719	152900	47961978600	96800	96800	96800	96800	0
363	20240719	152800	47961978600	96800	96800	96800	96800	0
364	20240719	152700	47961978600	96800	96800	96800	96800	0
365	20240719	152600	47961978600	96800	96800	96800	96800	0
366	20240719	152500	47961978600	96800	96800	96800	96800	0
367	20240719	152400	47961978600	96800	96800	96800	96800	0
368	20240719	152300	47961978600	96800	96800	96800	96800	0
369	20240719	152200	47961978600	96800	96800	96800	96800	0
370	20240719	152100	47961978600	96800	96800	96800	96800	0
371	20240719	152000	47961978600	96800	96800	96800	96800	0
372	20240719	151900	47961978600	96800	96700	96800	96600	4045
373	20240719	151800	47570653000	96700	96600	96800	96600	2431
374	20240719	151700	47335549900	96600	96700	96700	96500	3022
375	20240719	151600	47043635400	96700	96600	96800	96600	5195
376	20240719	151500	46541167800	96600	96500	96600	96400	1858
377	20240719	151400	46361746100	96500	96500	96500	96400	1424
378	20240719	151300	46224352700	96500	96500	96600	96400	1200
379	20240719	151200	46108583700	96500	96600	96600	96500	1251
380	20240719	151100	45987820600	96500	96600	96600	96500	399
381	20240719	151000	45949285800	96600	96600	96600	96500	947
382	20240719	150900	45857840300	96600	96600	96600	96500	403
383	20240719	150800	45818923400	96500	96700	96700	96500	1166
384	20240719	150700	45706285800	96700	96500	96700	96500	1359
385	20240719	150600	45574982600	96500	96400	96500	96400	950
386	20240719	150500	45483381700	96400	96400	96500	96300	676
387	20240719	150400	45418206000	96400	96300	96500	96300	573
388	20240719	150300	45362965500	96300	96400	96400	96300	398
389	20240719	150200	45324604800	96400	96400	96400	96300	439
390	20240719	150100	45282291100	96400	96300	96400	96200	1278
391	20240719	150000	45159213100	96300	96400	96500	96300	1701
392	20240719	145900	44995262200	96500	96700	96800	96500	4616
393	20240719	145800	44549084900	96700	96600	96700	96600	1591
394	20240719	145700	44395251600	96600	96400	96600	96300	4183
395	20240719	145600	43991615400	96400	96400	96400	96300	591
396	20240719	145500	43934653900	96400	96600	96600	96400	1537
397	20240719	145400	43786341900	96600	96600	96700	96500	3975
398	20240719	145300	43402108200	96500	96500	96600	96500	1555
399	20240719	145200	43251949100	96500	96400	96500	96400	1587
400	20240719	145100	43098838300	96400	96400	96500	96400	2051
401	20240719	145000	42901040000	96400	96400	96500	96300	1263
402	20240719	144900	42779284300	96400	96400	96500	96400	677
403	20240719	144800	42713994400	96400	96200	96400	96200	1476
404	20240719	144700	42571847000	96200	96000	96200	96000	680
405	20240719	144600	42506471300	96100	96000	96100	96000	289
406	20240719	144500	42478721400	96000	96000	96100	96000	330
407	20240719	144400	42447033500	96000	96200	96200	96000	2456
408	20240719	144300	42210941600	96200	96200	96200	96100	763
409	20240719	144200	42137543700	96200	96200	96300	96200	458
410	20240719	144100	42093484000	96200	96100	96200	96100	871
411	20240719	144000	42009695600	96200	96100	96200	96000	499
412	20240719	143900	41961741700	96100	96100	96100	96000	215
413	20240719	143800	41941094200	96000	96100	96100	96000	160
414	20240719	143700	41925721800	96100	96100	96100	96000	3343
415	20240719	143600	41604674100	96100	96200	96200	96100	643
416	20240719	143500	41542823900	96200	96200	96300	96200	819
417	20240719	143400	41464029000	96300	96200	96300	96200	662
418	20240719	143300	41400288500	96200	96200	96200	96100	288
419	20240719	143200	41372585200	96200	96200	96200	96100	678
420	20240719	143100	41307369600	96100	96200	96200	96100	368
421	20240719	143000	41271969500	96200	96100	96200	96100	646
422	20240719	142900	41209842100	96100	96100	96100	96100	270
423	20240719	142800	41183895100	96100	96100	96100	96000	1377
424	20240719	142700	41051643100	96100	96100	96100	96000	404
425	20240719	142600	41012843400	96100	96100	96200	96000	716
426	20240719	142500	40944001200	96100	96100	96100	96000	227
427	20240719	142400	40922205800	96100	96000	96100	95900	416
428	20240719	142300	40882264000	96000	96100	96100	95900	1421
429	20240719	142200	40745844000	96100	96100	96200	96100	1453
430	20240719	142100	40606186600	96200	96300	96300	96100	892
431	20240719	142000	40520391600	96300	96300	96300	96200	475
432	20240719	141900	40474660000	96300	96300	96400	96300	721
433	20240719	141800	40405171900	96400	96300	96400	96200	1356
434	20240719	141700	40274536600	96300	96300	96300	96200	277
435	20240719	141600	40247861600	96300	96300	96400	96200	178
436	20240719	141500	40230726200	96300	96200	96300	96100	1248
437	20240719	141400	40110680400	96200	96400	96500	96100	1517
438	20240719	141300	39964651500	96400	96700	96700	96400	1932
439	20240719	141200	39778149200	96600	96400	96600	96400	3970
440	20240719	141100	39394853400	96400	96400	96500	96400	2101
441	20240719	141000	39192143700	96400	96400	96400	96300	1222
442	20240719	140900	39074368300	96500	96300	96500	96300	985
443	20240719	140800	38979406600	96300	96200	96300	96100	690
444	20240719	140700	38912984600	96200	96000	96300	96000	976
445	20240719	140600	38819180000	96000	95800	96100	95800	1539
446	20240719	140500	38671488700	95800	96000	96000	95800	2766
447	20240719	140400	38406145700	96100	96200	96200	96000	641
448	20240719	140300	38344573800	96200	96200	96200	96100	1237
449	20240719	140200	38225598200	96100	96400	96500	95900	4303
450	20240719	140100	37811629800	96400	96400	96500	96300	1196
451	20240719	140000	37696323900	96500	96500	96500	96300	765
452	20240719	135900	37622531900	96400	96500	96600	96400	2534
453	20240719	135800	37378106900	96500	96200	96600	96100	15174
454	20240719	135700	35915560400	96200	95800	96200	95800	2650
455	20240719	135600	35661057100	95800	95900	96000	95800	246
456	20240719	135500	35637475500	96000	95900	96000	95900	546
457	20240719	135400	35585101100	96000	96000	96000	95900	226
458	20240719	135300	35563405300	95900	95800	95900	95800	324
459	20240719	135200	35532335400	95800	95700	95800	95700	145
460	20240719	135100	35518444600	95700	95900	95900	95700	829
461	20240719	135000	35439021800	95900	95700	95900	95700	759
462	20240719	134900	35366310800	95700	95800	95800	95700	1113
463	20240719	134800	35259791000	95800	95900	96000	95700	1529
464	20240719	134700	35113253500	96000	95900	96000	95900	197
465	20240719	134600	35094344300	96000	96000	96000	95900	986
466	20240719	134500	34999715400	96000	96000	96000	95900	345
467	20240719	134400	34966599700	96000	96000	96100	96000	1003
468	20240719	134300	34870306400	96000	96200	96200	96000	754
469	20240719	134200	34797838100	96100	96000	96200	96000	3043
470	20240719	134100	34505386200	96100	96100	96100	96000	395
471	20240719	134000	34467431100	96000	95800	96100	95800	3436
472	20240719	133900	34137608800	95900	95700	95900	95700	354
473	20240719	133800	34103693800	95800	95700	95800	95600	606
474	20240719	133700	34045701500	95600	95800	95800	95600	668
475	20240719	133600	33981756700	95800	95700	95800	95700	327
476	20240719	133500	33950444800	95700	95800	95800	95700	512
477	20240719	133400	33901404200	95700	95800	95800	95700	175
478	20240719	133300	33884645300	95800	95900	96000	95700	1081
479	20240719	133200	33781024000	95900	95900	95900	95800	537
480	20240719	133100	33729526500	95800	95800	95900	95800	572
481	20240719	133000	33674728500	95800	96000	96000	95800	984
482	20240719	132900	33580356400	95900	95700	96000	95700	3143
483	20240719	132800	33278953300	95800	95700	95800	95600	2248
484	20240719	132700	33063694300	95700	95600	95700	95500	184
485	20240719	132600	33046100100	95600	95500	95600	95500	479
486	20240719	132500	33000323400	95500	95500	95500	95400	164
487	20240719	132400	32984661600	95500	95300	95500	95300	221
488	20240719	132300	32963578300	95300	95400	95400	95300	312
489	20240719	132200	32933813600	95300	95200	95300	95200	126
490	20240719	132100	32921812100	95200	95300	95400	95200	362
491	20240719	132000	32887336800	95300	95300	95400	95300	291
492	20240719	131900	32859595400	95400	95300	95400	95300	101
493	20240719	131800	32849966900	95300	95300	95400	95300	235
494	20240719	131700	32827568400	95300	95300	95400	95300	1004
495	20240719	131600	32731812200	95300	95400	95400	95300	358
496	20240719	131500	32697685200	95400	95300	95400	95300	693
497	20240719	131400	32631580300	95300	95400	95400	95300	238
498	20240719	131300	32608888900	95400	95400	95400	95300	216
499	20240719	131200	32588289900	95400	95300	95400	95300	163
500	20240719	131100	32572747200	95400	95300	95400	95300	203
501	20240719	131000	32553384500	95300	95400	95400	95300	642
502	20240719	130900	32492185100	95400	95400	95500	95300	419
503	20240719	130800	32452211100	95400	95500	95500	95300	574
504	20240719	130700	32397446700	95500	95100	95500	95100	3729
505	20240719	130600	32042122900	95100	95000	95100	94900	234
506	20240719	130500	32019888000	95000	95000	95000	94900	100
507	20240719	130400	32010388100	94900	95000	95100	94900	356
508	20240719	130300	31976566100	95000	95000	95100	95000	154
509	20240719	130200	31961929100	95100	95200	95200	95100	587
510	20240719	130100	31906090900	95200	95000	95200	95000	441
511	20240719	130000	31864145400	95000	95000	95100	94900	249
512	20240719	125900	31840489400	95000	94900	95000	94800	471
513	20240719	125800	31795791500	94800	95000	95000	94800	67
514	20240719	125700	31789436700	94800	95000	95100	94800	833
515	20240719	125600	31710363800	94900	95000	95000	94900	77
516	20240719	125500	31703053300	95000	95000	95000	94900	179
517	20240719	125400	31686060300	95000	94800	95000	94800	240
518	20240719	125300	31663290600	94800	94800	94900	94800	204
519	20240719	125200	31643948400	94800	94800	94900	94800	314
520	20240719	125100	31614174800	94800	94700	94800	94700	246
521	20240719	125000	31590859200	94700	94700	94800	94700	322
522	20240719	124900	31560362400	94700	94800	94800	94700	115
523	20240719	124800	31549466400	94800	94800	94900	94800	250
524	20240719	124700	31525756700	94800	94900	94900	94800	328
525	20240719	124600	31494659200	94800	94800	94900	94800	315
526	20240719	124500	31464794200	94800	94800	94900	94800	175
527	20240719	124400	31448198000	94800	94800	94800	94700	314
528	20240719	124300	31418441900	94800	94800	94900	94800	507
529	20240719	124200	31370374000	94800	95100	95200	94800	1042
530	20240719	124100	31271401400	95100	95100	95200	95100	166
531	20240719	124000	31255610300	95100	95000	95100	95000	244
532	20240719	123900	31232415600	95000	94900	95000	94800	503
533	20240719	123800	31184654600	94800	94800	94900	94800	381
534	20240719	123700	31148532600	94800	94800	94900	94800	488
535	20240719	123600	31102267200	94800	94700	94800	94700	234
536	20240719	123500	31080098400	94700	94700	94800	94700	462
537	20240719	123400	31036336400	94700	94800	94800	94700	768
538	20240719	123300	30963551600	94900	94800	94900	94800	1356
539	20240719	123200	30834995600	94800	94900	94900	94800	1680
540	20240719	123100	30675646700	94900	95100	95100	94900	1643
541	20240719	123000	30519561100	95100	95000	95100	95000	237
542	20240719	122900	30497039500	95000	95000	95100	95000	289
543	20240719	122800	30469575800	95100	95200	95200	95100	573
544	20240719	122700	30415080200	95200	95000	95200	95000	256
545	20240719	122600	30390731700	95000	95200	95200	95000	1047
546	20240719	122500	30291168200	95100	95300	95300	95100	436
547	20240719	122400	30249653700	95300	95300	95300	95200	358
548	20240719	122300	30215559800	95300	95200	95300	95200	86
549	20240719	122200	30207369600	95200	95200	95300	95200	543
550	20240719	122100	30155673000	95200	95200	95300	95200	200
551	20240719	122000	30136627000	95300	95200	95300	95200	416
552	20240719	121900	30097019500	95200	95200	95200	95100	139
553	20240719	121800	30083792000	95100	95200	95200	95100	89
554	20240719	121700	30075321200	95100	95200	95200	95100	91
555	20240719	121600	30066662700	95200	95100	95200	95100	164
556	20240719	121500	30051053200	95100	95100	95200	95000	450
557	20240719	121400	30008263100	95100	95100	95200	95100	213
558	20240719	121300	29988003200	95100	95100	95100	95100	284
559	20240719	121200	29960994800	95200	95100	95200	95100	234
560	20240719	121100	29938738200	95100	95100	95100	95000	279
561	20240719	121000	29912217100	95100	95200	95300	95100	300
562	20240719	120900	29883664300	95200	95200	95200	95100	113
563	20240719	120800	29872907400	95100	95300	95300	95100	822
564	20240719	120700	29794703100	95200	95200	95300	95200	186
565	20240719	120600	29776992800	95300	95200	95300	95200	308
566	20240719	120500	29747665000	95300	95200	95300	95200	402
567	20240719	120400	29709375500	95300	95200	95300	95200	69
568	20240719	120300	29702802400	95200	95300	95300	95200	278
569	20240719	120200	29676326200	95300	95200	95300	95200	233
570	20240719	120100	29654123500	95200	95200	95300	95200	175
571	20240719	120000	29637460500	95200	95200	95200	95100	294
572	20240719	115900	29609476500	95200	95400	95400	95100	4428
573	20240719	115800	29187526400	95300	95300	95400	95300	643
574	20240719	115700	29126230100	95300	95400	95400	95300	206
575	20240719	115600	29106583600	95300	95300	95400	95300	189
576	20240719	115500	29088560800	95300	95300	95400	95300	62
577	20240719	115400	29082648500	95300	95300	95400	95300	268
578	20240719	115300	29057102000	95300	95600	95600	95300	1092
579	20240719	115200	28952806200	95700	95600	95700	95600	543
580	20240719	115100	28900865700	95600	95500	95600	95500	209
581	20240719	115000	28880895100	95500	95500	95500	95500	140
582	20240719	114900	28867525100	95500	95500	95500	95400	90
583	20240719	114800	28858935300	95500	95400	95500	95400	220
584	20240719	114700	28837933800	95500	95400	95500	95400	524
585	20240719	114600	28787931600	95400	95400	95400	95300	853
586	20240719	114500	28706573100	95400	95400	95400	95300	415
587	20240719	114400	28667012300	95300	95300	95400	95300	170
588	20240719	114300	28650808300	95400	95300	95400	95300	189
589	20240719	114200	28632789900	95400	95300	95400	95300	86
590	20240719	114100	28624588000	95300	95400	95400	95300	223
591	20240719	114000	28603327600	95400	95400	95400	95300	72
592	20240719	113900	28596462500	95300	95400	95400	95300	232
593	20240719	113800	28574344800	95300	95300	95400	95300	51
594	20240719	113700	28569484300	95300	95200	95300	95200	184
595	20240719	113600	28551963900	95200	95100	95200	95100	251
596	20240719	113500	28528081600	95100	95200	95200	95100	315
597	20240719	113400	28498114800	95100	95000	95200	95000	288
598	20240719	113300	28470718800	95100	95100	95200	95000	523
599	20240719	113200	28421006100	95100	95200	95200	95100	128
600	20240719	113100	28408829900	95200	95100	95200	95100	293
601	20240719	113000	28380953600	95000	95000	95100	94900	273
602	20240719	112900	28355018800	95000	95000	95100	95000	1267
603	20240719	112800	28234641200	95000	95100	95100	95000	369
604	20240719	112700	28199576100	95100	95100	95100	95000	273
605	20240719	112600	28173634100	95100	95200	95200	95000	623
606	20240719	112500	28114382900	95100	95200	95200	95100	157
607	20240719	112400	28099437600	95100	95100	95300	95000	1759
608	20240719	112300	27932259000	95100	95300	95300	95100	484
609	20240719	112200	27886162800	95300	95200	95300	95200	281
610	20240719	112100	27859408800	95300	95300	95400	95200	933
611	20240719	112000	27770497600	95300	95600	95600	95300	1393
612	20240719	111900	27637548100	95600	95700	95700	95500	1536
613	20240719	111800	27490708000	95700	95600	95700	95600	378
614	20240719	111700	27454557500	95700	95600	95700	95600	336
615	20240719	111600	27422404400	95600	95600	95700	95600	357
616	20240719	111500	27388272100	95600	95700	95700	95600	220
617	20240719	111400	27367233900	95600	95700	95800	95600	604
618	20240719	111300	27309436600	95700	95600	95700	95600	185
619	20240719	111200	27291736200	95700	95700	95800	95600	347
620	20240719	111100	27258526900	95700	95600	95700	95600	242
621	20240719	111000	27235369800	95600	95700	95700	95600	271
622	20240719	110900	27209455200	95600	95700	95700	95600	182
623	20240719	110800	27192048200	95600	95700	95700	95600	247
624	20240719	110700	27168412300	95600	95700	95700	95600	157
625	20240719	110600	27153391500	95700	95700	95800	95700	847
626	20240719	110500	27072330200	95700	95700	95800	95700	109
627	20240719	110400	27061895600	95800	95700	95800	95700	125
628	20240719	110300	27049930000	95700	95800	95800	95700	427
629	20240719	110200	27009056100	95700	95700	95800	95700	189
630	20240719	110100	26990964700	95700	95700	95800	95700	227
631	20240719	110000	26969230700	95700	95500	95700	95500	721
632	20240719	105900	26900272200	95500	95800	95900	95400	1881
633	20240719	105800	26720452200	95800	95900	95900	95800	244
634	20240719	105700	26697068400	95800	95900	95900	95800	737
635	20240719	105600	26626431300	95800	95800	95900	95800	164
636	20240719	105500	26610716500	95800	95900	96000	95800	735
637	20240719	105400	26540238000	95900	95900	96000	95900	586
638	20240719	105300	26484016900	95800	95900	96000	95600	1445
639	20240719	105200	26345551200	95900	96000	96000	95900	454
640	20240719	105100	26301972000	96000	95900	96100	95900	3363
641	20240719	105000	25979096500	95800	95800	95900	95800	267
642	20240719	104900	25953505300	95800	95700	95800	95600	1810
643	20240719	104800	25780324400	95700	95700	95700	95600	264
644	20240719	104700	25755074000	95700	95700	95800	95600	1711
645	20240719	104600	25591330200	95600	95700	95800	95600	1133
646	20240719	104500	25482893700	95800	95700	95800	95600	422
647	20240719	104400	25442499900	95700	95700	95700	95600	285
648	20240719	104300	25415227700	95600	95500	95700	95500	405
649	20240719	104200	25376506600	95500	95400	95700	95300	531
650	20240719	104100	25325817700	95300	95200	95400	95200	770
651	20240719	104000	25252441200	95100	95300	95300	95100	1053
652	20240719	103900	25152214300	95300	95400	95400	95300	643
653	20240719	103800	25090884300	95400	95400	95400	95300	423
654	20240719	103700	25050561200	95300	95300	95400	95100	1266
655	20240719	103600	24929998000	95300	95500	95600	95300	2045
656	20240719	103500	24734909600	95500	95600	95700	95500	604
657	20240719	103400	24677173900	95700	96100	96100	95600	1203
658	20240719	103300	24561924200	96000	95800	96100	95800	1323
659	20240719	103200	24434935700	95900	96100	96100	95900	1109
660	20240719	103100	24328486000	96000	96000	96100	95900	2039
661	20240719	103000	24132719300	96000	95900	96000	95800	608
662	20240719	102900	24074394800	95900	95900	96000	95900	1018
663	20240719	102800	23976746900	95800	95800	96000	95700	1201
664	20240719	102700	23861591700	95700	95500	95800	95500	1399
665	20240719	102600	23727752000	95500	95500	95600	95400	951
666	20240719	102500	23636920300	95400	95600	95600	95400	1182
667	20240719	102400	23524062200	95700	95600	95700	95500	621
668	20240719	102300	23464691500	95600	95800	95800	95600	1558
669	20240719	102200	23315609800	95800	95700	95800	95700	456
670	20240719	102100	23271941800	95800	95800	95900	95700	469
671	20240719	102000	23227014000	95800	95900	95900	95800	255
672	20240719	101900	23202576800	95900	95900	96000	95800	1606
673	20240719	101800	23048576100	95900	95800	95900	95700	1750
674	20240719	101700	22880891900	95800	95900	96000	95800	1116
675	20240719	101600	22773851100	95900	96000	96000	95900	1403
676	20240719	101500	22639236600	96100	96100	96200	95800	2755
677	20240719	101400	22374782900	96100	96200	96300	96100	3755
678	20240719	101300	22013593200	96200	95800	96200	95800	10995
679	20240719	101200	20958206700	95800	95500	95800	95500	1730
680	20240719	101100	20792705500	95500	95600	95700	95500	879
681	20240719	101000	20708677600	95600	95700	95800	95600	1124
682	20240719	100900	20601093700	95800	95600	95900	95500	4436
683	20240719	100800	20176515400	95600	95500	95600	95500	2734
684	20240719	100700	19915237900	95400	95200	95500	95200	2459
685	20240719	100600	19680658100	95300	95300	95300	95100	701
686	20240719	100500	19613909300	95200	95200	95200	95100	700
687	20240719	100400	19547269400	95200	95300	95300	95100	1121
688	20240719	100300	19440475300	95300	95000	95300	94900	2132
689	20240719	100200	19237534300	94900	95000	95000	94800	483
690	20240719	100100	19191692700	95000	94800	95000	94700	1613
691	20240719	100000	19038618100	94800	94900	94900	94800	406
692	20240719	095900	19000098000	94900	94900	95000	94900	881
693	20240719	095800	18916429800	94900	94900	95100	94900	1938
694	20240719	095700	18732273700	94900	94800	94900	94700	277
695	20240719	095600	18706018000	94800	94500	94800	94400	852
696	20240719	095500	18625426600	94400	94400	94400	94300	930
697	20240719	095400	18537667700	94400	94600	94600	94400	1465
698	20240719	095300	18399267800	94500	94700	94800	94500	1340
699	20240719	095200	18272424300	94700	94700	94700	94600	353
700	20240719	095100	18239002000	94700	94600	94700	94600	206
701	20240719	095000	18219494800	94600	94700	94800	94600	429
702	20240719	094900	18178887900	94800	95100	95100	94800	1845
703	20240719	094800	18003685200	95100	94800	95100	94800	1594
704	20240719	094700	17852208100	94900	94700	94900	94600	572
705	20240719	094600	17798010000	94700	94800	94900	94700	702
706	20240719	094500	17731506800	94900	94900	95200	94800	2832
707	20240719	094400	17462505700	94900	94700	94900	94600	510
708	20240719	094300	17414197300	94700	94600	94700	94600	367
709	20240719	094200	17379463100	94600	94400	94600	94400	715
710	20240719	094100	17311888200	94400	94600	94700	94400	1252
711	20240719	094000	17193483200	94700	95000	95000	94600	1190
712	20240719	093900	17080716200	95000	94600	95000	94500	1967
713	20240719	093800	16894406600	94500	94500	94600	94400	1044
714	20240719	093700	16795751300	94500	94000	94500	93900	2011
715	20240719	093600	16606274900	94000	94100	94200	93900	1175
716	20240719	093500	16495794200	94100	94100	94300	94100	2170
717	20240719	093400	16291311800	94100	94000	94200	94000	463
718	20240719	093300	16247765400	94000	94000	94100	93900	631
719	20240719	093200	16188464100	93900	94200	94200	93800	730
720	20240719	093100	16119913700	94200	93900	94200	93800	1580
721	20240719	093000	15971463200	93900	93800	93900	93700	1036
722	20240719	092900	15874288700	93800	93800	94000	93800	882
723	20240719	092800	15791538700	93800	93900	94000	93700	1113
724	20240719	092700	15687128600	94000	93800	94000	93600	2324
725	20240719	092600	15469063300	93800	94000	94100	93800	2942
726	20240719	092500	15192732500	94000	94400	94400	93900	8349
727	20240719	092400	14407104200	94500	95100	95100	94400	3331
728	20240719	092300	14091632300	95200	94900	95400	94900	1892
729	20240719	092200	13911638700	95000	95000	95000	94900	617
730	20240719	092100	13853072200	95000	94900	95000	94800	1483
731	20240719	092000	13712301100	94900	94400	94900	94400	1748
732	20240719	091900	13546662800	94400	94300	94500	94100	1351
733	20240719	091800	13419324500	94300	94400	94400	94100	3011
734	20240719	091700	13135631100	94300	94600	94700	94200	5952
735	20240719	091600	12573870000	94600	94900	94900	94600	3688
736	20240719	091500	12224418500	94800	95300	95300	94700	6917
737	20240719	091400	11567739900	95400	95600	95700	95200	3290
738	20240719	091300	11253579700	95500	95500	95600	95300	1485
739	20240719	091200	11111877500	95600	94900	95700	94900	3191
740	20240719	091100	10807921500	94900	95400	95400	94900	3086
741	20240719	091000	10514401900	95400	95200	95600	94900	6886
742	20240719	090900	9859631000	95200	95000	95500	94900	5279
743	20240719	090800	9356561500	95000	95100	95200	94600	6863
744	20240719	090700	8705333500	95200	95800	96000	95100	5940
745	20240719	090600	8137980100	95800	96200	96200	95700	9750
746	20240719	090500	7202305700	96200	95700	96300	95700	11983
747	20240719	090400	6050880300	95700	95900	96000	95400	7873
748	20240719	090300	5297923500	95900	96000	96200	95800	10172
749	20240719	090200	4321486900	95900	95200	96000	95100	11422
750	20240719	090100	3229750000	95100	95400	95400	95000	13730
751	20240719	090000	1921507300	95300	94700	95700	94400	19181