KissMeData/280360/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211100	5580289500	170300	170300	170300	170300	264
3	20240709	211000	5580289500	170300	170300	170300	170300	0
4	20240709	210900	5580289500	170300	170300	170300	170300	0
5	20240709	210800	5580289500	170300	170300	170300	170300	0
6	20240709	210700	5580289500	170300	170300	170300	170300	0
7	20240709	210600	5580289500	170300	170300	170300	170300	0
8	20240709	210500	5580289500	170300	170300	170300	170300	0
9	20240709	210400	5580289500	170300	170300	170300	170300	0
10	20240709	210300	5580289500	170300	170300	170300	170300	0
11	20240709	210200	5580289500	170300	170300	170300	170300	0
12	20240709	210100	5580289500	170300	170300	170300	170300	0
13	20240709	210000	5580289500	170300	170300	170300	170300	0
14	20240709	205900	5580289500	170300	170300	170300	170300	0
15	20240709	205800	5580289500	170300	170300	170300	170300	0
16	20240709	205700	5580289500	170300	170300	170300	170300	0
17	20240709	205600	5580289500	170300	170300	170300	170300	0
18	20240709	205500	5580289500	170300	170300	170300	170300	0
19	20240709	205400	5580289500	170300	170300	170300	170300	0
20	20240709	205300	5580289500	170300	170300	170300	170300	0
21	20240709	205200	5580289500	170300	170300	170300	170300	0
22	20240709	205100	5580289500	170300	170300	170300	170300	0
23	20240709	205000	5580289500	170300	170300	170300	170300	0
24	20240709	204900	5580289500	170300	170300	170300	170300	0
25	20240709	204800	5580289500	170300	170300	170300	170300	0
26	20240709	204700	5580289500	170300	170300	170300	170300	0
27	20240709	204600	5580289500	170300	170300	170300	170300	0
28	20240709	204500	5580289500	170300	170300	170300	170300	0
29	20240709	204400	5580289500	170300	170300	170300	170300	0
30	20240709	204300	5580289500	170300	170300	170300	170300	0
31	20240709	204200	5580289500	170300	170300	170300	170300	0
32	20240709	204100	5580289500	170300	170300	170300	170300	264
33	20240709	204000	5580289500	170300	170300	170300	170300	0
34	20240709	203900	5580289500	170300	170300	170300	170300	0
35	20240709	203800	5580289500	170300	170300	170300	170300	0
36	20240709	203700	5580289500	170300	170300	170300	170300	0
37	20240709	203600	5580289500	170300	170300	170300	170300	0
38	20240709	203500	5580289500	170300	170300	170300	170300	0
39	20240709	203400	5580289500	170300	170300	170300	170300	0
40	20240709	203300	5580289500	170300	170300	170300	170300	0
41	20240709	203200	5580289500	170300	170300	170300	170300	0
42	20240709	203100	5580289500	170300	170300	170300	170300	0
43	20240709	203000	5580289500	170300	170300	170300	170300	0
44	20240709	202900	5580289500	170300	170300	170300	170300	0
45	20240709	202800	5580289500	170300	170300	170300	170300	0
46	20240709	202700	5580289500	170300	170300	170300	170300	0
47	20240709	202600	5580289500	170300	170300	170300	170300	0
48	20240709	202500	5580289500	170300	170300	170300	170300	0
49	20240709	202400	5580289500	170300	170300	170300	170300	0
50	20240709	202300	5580289500	170300	170300	170300	170300	0
51	20240709	202200	5580289500	170300	170300	170300	170300	0
52	20240709	202100	5580289500	170300	170300	170300	170300	0
53	20240709	202000	5580289500	170300	170300	170300	170300	0
54	20240709	201900	5580289500	170300	170300	170300	170300	0
55	20240709	201800	5580289500	170300	170300	170300	170300	0
56	20240709	201700	5580289500	170300	170300	170300	170300	0
57	20240709	201600	5580289500	170300	170300	170300	170300	0
58	20240709	201500	5580289500	170300	170300	170300	170300	0
59	20240709	201400	5580289500	170300	170300	170300	170300	0
60	20240709	201300	5580289500	170300	170300	170300	170300	0
61	20240709	201200	5580289500	170300	170300	170300	170300	0
62	20240709	201100	5580289500	170300	170300	170300	170300	264
63	20240709	201000	5580289500	170300	170300	170300	170300	0
64	20240709	200900	5580289500	170300	170300	170300	170300	0
65	20240709	200800	5580289500	170300	170300	170300	170300	0
66	20240709	200700	5580289500	170300	170300	170300	170300	0
67	20240709	200600	5580289500	170300	170300	170300	170300	0
68	20240709	200500	5580289500	170300	170300	170300	170300	0
69	20240709	200400	5580289500	170300	170300	170300	170300	0
70	20240709	200300	5580289500	170300	170300	170300	170300	0
71	20240709	200200	5580289500	170300	170300	170300	170300	0
72	20240709	200100	5580289500	170300	170300	170300	170300	0
73	20240709	200000	5580289500	170300	170300	170300	170300	0
74	20240709	195900	5580289500	170300	170300	170300	170300	0
75	20240709	195800	5580289500	170300	170300	170300	170300	0
76	20240709	195700	5580289500	170300	170300	170300	170300	0
77	20240709	195600	5580289500	170300	170300	170300	170300	0
78	20240709	195500	5580289500	170300	170300	170300	170300	0
79	20240709	195400	5580289500	170300	170300	170300	170300	0
80	20240709	195300	5580289500	170300	170300	170300	170300	0
81	20240709	195200	5580289500	170300	170300	170300	170300	0
82	20240709	195100	5580289500	170300	170300	170300	170300	0
83	20240709	195000	5580289500	170300	170300	170300	170300	0
84	20240709	194900	5580289500	170300	170300	170300	170300	0
85	20240709	194800	5580289500	170300	170300	170300	170300	0
86	20240709	194700	5580289500	170300	170300	170300	170300	0
87	20240709	194600	5580289500	170300	170300	170300	170300	0
88	20240709	194500	5580289500	170300	170300	170300	170300	0
89	20240709	194400	5580289500	170300	170300	170300	170300	0
90	20240709	194300	5580289500	170300	170300	170300	170300	0
91	20240709	194200	5580289500	170300	170300	170300	170300	0
92	20240709	194100	5580289500	170300	170300	170300	170300	264
93	20240709	194000	5580289500	170300	170300	170300	170300	0
94	20240709	193900	5580289500	170300	170300	170300	170300	0
95	20240709	193800	5580289500	170300	170300	170300	170300	0
96	20240709	193700	5580289500	170300	170300	170300	170300	0
97	20240709	193600	5580289500	170300	170300	170300	170300	0
98	20240709	193500	5580289500	170300	170300	170300	170300	0
99	20240709	193400	5580289500	170300	170300	170300	170300	0
100	20240709	193300	5580289500	170300	170300	170300	170300	0
101	20240709	193200	5580289500	170300	170300	170300	170300	0
102	20240709	193100	5580289500	170300	170300	170300	170300	0
103	20240709	193000	5580289500	170300	170300	170300	170300	0
104	20240709	192900	5580289500	170300	170300	170300	170300	0
105	20240709	192800	5580289500	170300	170300	170300	170300	0
106	20240709	192700	5580289500	170300	170300	170300	170300	0
107	20240709	192600	5580289500	170300	170300	170300	170300	0
108	20240709	192500	5580289500	170300	170300	170300	170300	0
109	20240709	192400	5580289500	170300	170300	170300	170300	0
110	20240709	192300	5580289500	170300	170300	170300	170300	0
111	20240709	192200	5580289500	170300	170300	170300	170300	0
112	20240709	192100	5580289500	170300	170300	170300	170300	0
113	20240709	192000	5580289500	170300	170300	170300	170300	0
114	20240709	191900	5580289500	170300	170300	170300	170300	0
115	20240709	191800	5580289500	170300	170300	170300	170300	0
116	20240709	191700	5580289500	170300	170300	170300	170300	0
117	20240709	191600	5580289500	170300	170300	170300	170300	0
118	20240709	191500	5580289500	170300	170300	170300	170300	0
119	20240709	191400	5580289500	170300	170300	170300	170300	0
120	20240709	191300	5580289500	170300	170300	170300	170300	0
121	20240709	191200	5580289500	170300	170300	170300	170300	0
122	20240709	191100	5580289500	170300	170300	170300	170300	264
123	20240709	191000	5580289500	170300	170300	170300	170300	0
124	20240709	190900	5580289500	170300	170300	170300	170300	0
125	20240709	190800	5580289500	170300	170300	170300	170300	0
126	20240709	190700	5580289500	170300	170300	170300	170300	0
127	20240709	190600	5580289500	170300	170300	170300	170300	0
128	20240709	190500	5580289500	170300	170300	170300	170300	0
129	20240709	190400	5580289500	170300	170300	170300	170300	0
130	20240709	190300	5580289500	170300	170300	170300	170300	0
131	20240709	190200	5580289500	170300	170300	170300	170300	0
132	20240709	190100	5580289500	170300	170300	170300	170300	0
133	20240709	190000	5580289500	170300	170300	170300	170300	0
134	20240709	185900	5580289500	170300	170300	170300	170300	0
135	20240709	185800	5580289500	170300	170300	170300	170300	0
136	20240709	185700	5580289500	170300	170300	170300	170300	0
137	20240709	185600	5580289500	170300	170300	170300	170300	0
138	20240709	185500	5580289500	170300	170300	170300	170300	0
139	20240709	185400	5580289500	170300	170300	170300	170300	0
140	20240709	185300	5580289500	170300	170300	170300	170300	0
141	20240709	185200	5580289500	170300	170300	170300	170300	0
142	20240709	185100	5580289500	170300	170300	170300	170300	0
143	20240709	185000	5580289500	170300	170300	170300	170300	0
144	20240709	184900	5580289500	170300	170300	170300	170300	0
145	20240709	184800	5580289500	170300	170300	170300	170300	0
146	20240709	184700	5580289500	170300	170300	170300	170300	0
147	20240709	184600	5580289500	170300	170300	170300	170300	0
148	20240709	184500	5580289500	170300	170300	170300	170300	0
149	20240709	184400	5580289500	170300	170300	170300	170300	0
150	20240709	184300	5580289500	170300	170300	170300	170300	0
151	20240709	184200	5580289500	170300	170300	170300	170300	0
152	20240709	184100	5580289500	170300	170300	170300	170300	264
153	20240709	184000	5580289500	170300	170300	170300	170300	0
154	20240709	183900	5580289500	170300	170300	170300	170300	0
155	20240709	183800	5580289500	170300	170300	170300	170300	0
156	20240709	183700	5580289500	170300	170300	170300	170300	0
157	20240709	183600	5580289500	170300	170300	170300	170300	0
158	20240709	183500	5580289500	170300	170300	170300	170300	0
159	20240709	183400	5580289500	170300	170300	170300	170300	0
160	20240709	183300	5580289500	170300	170300	170300	170300	0
161	20240709	183200	5580289500	170300	170300	170300	170300	0
162	20240709	183100	5580289500	170300	170300	170300	170300	0
163	20240709	183000	5580289500	170300	170300	170300	170300	0
164	20240709	182900	5580289500	170300	170300	170300	170300	0
165	20240709	182800	5580289500	170300	170300	170300	170300	0
166	20240709	182700	5580289500	170300	170300	170300	170300	0
167	20240709	182600	5580289500	170300	170300	170300	170300	0
168	20240709	182500	5580289500	170300	170300	170300	170300	0
169	20240709	182400	5580289500	170300	170300	170300	170300	0
170	20240709	182300	5580289500	170300	170300	170300	170300	0
171	20240709	182200	5580289500	170300	170300	170300	170300	0
172	20240709	182100	5580289500	170300	170300	170300	170300	0
173	20240709	182000	5580289500	170300	170300	170300	170300	0
174	20240709	181900	5580289500	170300	170300	170300	170300	0
175	20240709	181800	5580289500	170300	170300	170300	170300	0
176	20240709	181700	5580289500	170300	170300	170300	170300	0
177	20240709	181600	5580289500	170300	170300	170300	170300	0
178	20240709	181500	5580289500	170300	170300	170300	170300	0
179	20240709	181400	5580289500	170300	170300	170300	170300	0
180	20240709	181300	5580289500	170300	170300	170300	170300	0
181	20240709	181200	5580289500	170300	170300	170300	170300	0
182	20240709	181100	5580289500	170300	170300	170300	170300	264
183	20240709	181000	5580289500	170300	170300	170300	170300	0
184	20240709	180900	5580289500	170300	170300	170300	170300	0
185	20240709	180800	5580289500	170300	170300	170300	170300	0
186	20240709	180700	5580289500	170300	170300	170300	170300	0
187	20240709	180600	5580289500	170300	170300	170300	170300	0
188	20240709	180500	5580289500	170300	170300	170300	170300	0
189	20240709	180400	5580289500	170300	170300	170300	170300	0
190	20240709	180300	5580289500	170300	170300	170300	170300	0
191	20240709	180200	5580289500	170300	170300	170300	170300	0
192	20240709	180100	5580289500	170300	170300	170300	170300	0
193	20240709	180000	5580289500	170300	170300	170300	170300	0
194	20240709	175900	5580289500	170300	170300	170300	170300	0
195	20240709	175800	5580289500	170300	170300	170300	170300	0
196	20240709	175700	5580289500	170300	170300	170300	170300	0
197	20240709	175600	5580289500	170300	170300	170300	170300	0
198	20240709	175500	5580289500	170300	170300	170300	170300	0
199	20240709	175400	5580289500	170300	170300	170300	170300	0
200	20240709	175300	5580289500	170300	170300	170300	170300	0
201	20240709	175200	5580289500	170300	170300	170300	170300	0
202	20240709	175100	5580289500	170300	170300	170300	170300	0
203	20240709	175000	5580289500	170300	170300	170300	170300	0
204	20240709	174900	5580289500	170300	170300	170300	170300	0
205	20240709	174800	5580289500	170300	170300	170300	170300	0
206	20240709	174700	5580289500	170300	170300	170300	170300	0
207	20240709	174600	5580289500	170300	170300	170300	170300	0
208	20240709	174500	5580289500	170300	170300	170300	170300	0
209	20240709	174400	5580289500	170300	170300	170300	170300	0
210	20240709	174300	5580289500	170300	170300	170300	170300	0
211	20240709	174200	5580289500	170300	170300	170300	170300	0
212	20240709	174100	5580289500	170300	170300	170300	170300	264
213	20240709	174000	5580289500	170300	170300	170300	170300	0
214	20240709	173900	5580289500	170300	170300	170300	170300	0
215	20240709	173800	5580289500	170300	170300	170300	170300	0
216	20240709	173700	5580289500	170300	170300	170300	170300	0
217	20240709	173600	5580289500	170300	170300	170300	170300	0
218	20240709	173500	5580289500	170300	170300	170300	170300	0
219	20240709	173400	5580289500	170300	170300	170300	170300	0
220	20240709	173300	5580289500	170300	170300	170300	170300	0
221	20240709	173200	5580289500	170300	170300	170300	170300	0
222	20240709	173100	5580289500	170300	170300	170300	170300	0
223	20240709	173000	5580289500	170300	170300	170300	170300	0
224	20240709	172900	5580289500	170300	170300	170300	170300	0
225	20240709	172800	5580289500	170300	170300	170300	170300	0
226	20240709	172700	5580289500	170300	170300	170300	170300	0
227	20240709	172600	5580289500	170300	170300	170300	170300	0
228	20240709	172500	5580289500	170300	170300	170300	170300	0
229	20240709	172400	5580289500	170300	170300	170300	170300	0
230	20240709	172300	5580289500	170300	170300	170300	170300	0
231	20240709	172200	5580289500	170300	170300	170300	170300	0
232	20240709	172100	5580289500	170300	170300	170300	170300	0
233	20240709	172000	5580289500	170300	170300	170300	170300	0
234	20240709	171900	5580289500	170300	170300	170300	170300	0
235	20240709	171800	5580289500	170300	170300	170300	170300	0
236	20240709	171700	5580289500	170300	170300	170300	170300	0
237	20240709	171600	5580289500	170300	170300	170300	170300	0
238	20240709	171500	5580289500	170300	170300	170300	170300	0
239	20240709	171400	5580289500	170300	170300	170300	170300	0
240	20240709	171300	5580289500	170300	170300	170300	170300	0
241	20240709	171200	5580289500	170300	170300	170300	170300	0
242	20240709	171100	5580289500	170300	170300	170300	170300	264
243	20240709	171000	5580289500	170300	170300	170300	170300	0
244	20240709	170900	5580289500	170300	170300	170300	170300	0
245	20240709	170800	5580289500	170300	170300	170300	170300	0
246	20240709	170700	5580289500	170300	170300	170300	170300	0
247	20240709	170600	5580289500	170300	170300	170300	170300	0
248	20240709	170500	5580289500	170300	170300	170300	170300	0
249	20240709	170400	5580289500	170300	170300	170300	170300	0
250	20240709	170300	5580289500	170300	170300	170300	170300	0
251	20240709	170200	5580289500	170300	170300	170300	170300	0
252	20240709	170100	5580289500	170300	170300	170300	170300	0
253	20240709	170000	5580289500	170300	170300	170300	170300	0
254	20240709	165900	5580289500	170300	170300	170300	170300	0
255	20240709	165800	5580289500	170300	170300	170300	170300	0
256	20240709	165700	5580289500	170300	170300	170300	170300	0
257	20240709	165600	5580289500	170300	170300	170300	170300	0
258	20240709	165500	5580289500	170300	170300	170300	170300	0
259	20240709	165400	5580289500	170300	170300	170300	170300	0
260	20240709	165300	5580289500	170300	170300	170300	170300	0
261	20240709	165200	5580289500	170300	170300	170300	170300	0
262	20240709	165100	5580289500	170300	170300	170300	170300	0
263	20240709	165000	5580289500	170300	170300	170300	170300	0
264	20240709	164900	5580289500	170300	170300	170300	170300	0
265	20240709	164800	5580289500	170300	170300	170300	170300	0
266	20240709	164700	5580289500	170300	170300	170300	170300	0
267	20240709	164600	5580289500	170300	170300	170300	170300	0
268	20240709	164500	5580289500	170300	170300	170300	170300	0
269	20240709	164400	5580289500	170300	170300	170300	170300	0
270	20240709	164300	5580289500	170300	170300	170300	170300	0
271	20240709	164200	5580289500	170300	170300	170300	170300	0
272	20240709	164100	5580289500	170300	170300	170300	170300	264
273	20240709	164000	5580289500	170300	170300	170300	170300	0
274	20240709	163900	5580289500	170300	170300	170300	170300	0
275	20240709	163800	5580289500	170300	170300	170300	170300	0
276	20240709	163700	5580289500	170300	170300	170300	170300	0
277	20240709	163600	5580289500	170300	170300	170300	170300	0
278	20240709	163500	5580289500	170300	170300	170300	170300	0
279	20240709	163400	5580289500	170300	170300	170300	170300	0
280	20240709	163300	5580289500	170300	170300	170300	170300	0
281	20240709	163200	5580289500	170300	170300	170300	170300	0
282	20240709	163100	5580289500	170300	170300	170300	170300	0
283	20240709	163000	5580289500	170300	170300	170300	170300	0
284	20240709	162900	5580289500	170300	170300	170300	170300	0
285	20240709	162800	5580289500	170300	170300	170300	170300	0
286	20240709	162700	5580289500	170300	170300	170300	170300	0
287	20240709	162600	5580289500	170300	170300	170300	170300	0
288	20240709	162500	5580289500	170300	170300	170300	170300	0
289	20240709	162400	5580289500	170300	170300	170300	170300	0
290	20240709	162300	5580289500	170300	170300	170300	170300	0
291	20240709	162200	5580289500	170300	170300	170300	170300	0
292	20240709	162100	5580289500	170300	170300	170300	170300	0
293	20240709	162000	5580289500	170300	170300	170300	170300	0
294	20240709	161900	5580289500	170300	170300	170300	170300	0
295	20240709	161800	5580289500	170300	170300	170300	170300	0
296	20240709	161700	5580289500	170300	170300	170300	170300	0
297	20240709	161600	5580289500	170300	170300	170300	170300	0
298	20240709	161500	5580289500	170300	170300	170300	170300	0
299	20240709	161400	5580289500	170300	170300	170300	170300	0
300	20240709	161300	5580289500	170300	170300	170300	170300	0
301	20240709	161200	5580289500	170300	170300	170300	170300	0
302	20240709	161100	5580289500	170300	170300	170300	170300	264
303	20240709	161000	5580289500	170300	170300	170300	170300	0
304	20240709	160900	5580289500	170300	170300	170300	170300	0
305	20240709	160800	5580289500	170300	170300	170300	170300	0
306	20240709	160700	5580289500	170300	170300	170300	170300	0
307	20240709	160600	5580289500	170300	170300	170300	170300	0
308	20240709	160500	5580289500	170300	170300	170300	170300	0
309	20240709	160400	5580289500	170300	170300	170300	170300	0
310	20240709	160300	5580289500	170300	170300	170300	170300	0
311	20240709	160200	5580289500	170300	170300	170300	170300	0
312	20240709	160100	5580289500	170300	170300	170300	170300	0
313	20240709	160000	5580289500	170300	170300	170300	170300	0
314	20240709	155900	5580289500	170300	170300	170300	170300	0
315	20240709	155800	5580289500	170300	170300	170300	170300	0
316	20240709	155700	5580289500	170300	170300	170300	170300	0
317	20240709	155600	5580289500	170300	170300	170300	170300	0
318	20240709	155500	5580289500	170300	170300	170300	170300	0
319	20240709	155400	5580289500	170300	170300	170300	170300	0
320	20240709	155300	5580289500	170300	170300	170300	170300	0
321	20240709	155200	5580289500	170300	170300	170300	170300	0
322	20240709	155100	5580289500	170300	170300	170300	170300	0
323	20240709	155000	5580289500	170300	170300	170300	170300	0
324	20240709	154900	5580289500	170300	170300	170300	170300	0
325	20240709	154800	5580289500	170300	170300	170300	170300	0
326	20240709	154700	5580289500	170300	170300	170300	170300	0
327	20240709	154600	5580289500	170300	170300	170300	170300	0
328	20240709	154500	5580289500	170300	170300	170300	170300	0
329	20240709	154400	5580289500	170300	170300	170300	170300	0
330	20240709	154300	5580289500	170300	170300	170300	170300	0
331	20240709	154200	5580289500	170300	170300	170300	170300	0
332	20240709	154100	5580289500	170300	170300	170300	170300	264
333	20240709	154000	5580289500	170300	170300	170300	170300	0
334	20240709	153900	5580289500	170300	170300	170300	170300	0
335	20240709	153800	5580289500	170300	170300	170300	170300	0
336	20240709	153700	5580289500	170300	170300	170300	170300	0
337	20240709	153600	5580289500	170300	170300	170300	170300	0
338	20240709	153500	5580289500	170300	170300	170300	170300	0
339	20240709	153400	5580289500	170300	170300	170300	170300	0
340	20240709	153300	5580289500	170300	170300	170300	170300	0
341	20240709	153200	5580289500	170300	170300	170300	170300	0
342	20240709	153100	5580289500	170300	170300	170300	170300	0
343	20240709	153000	5580289500	170300	170300	170300	170300	264
344	20240709	152900	5535330300	170800	170800	170800	170800	0
345	20240709	152800	5535330300	170800	170800	170800	170800	0
346	20240709	152700	5535330300	170800	170800	170800	170800	0
347	20240709	152600	5535330300	170800	170800	170800	170800	0
348	20240709	152500	5535330300	170800	170800	170800	170800	0
349	20240709	152400	5535330300	170800	170800	170800	170800	0
350	20240709	152300	5535330300	170800	170800	170800	170800	0
351	20240709	152200	5535330300	170800	170800	170800	170800	0
352	20240709	152100	5535330300	170800	170800	170800	170800	0
353	20240709	152000	5535330300	170800	170800	170800	170800	0
354	20240709	151900	5535330300	170800	170500	170800	170500	47
355	20240709	151800	5527309600	170500	170600	170700	170500	70
356	20240709	151700	5515373700	169900	170300	170500	169900	51
357	20240709	151600	5506687200	170300	169900	170300	169900	76
358	20240709	151500	5493759300	169900	169900	169900	169900	131
359	20240709	151400	5471502400	169900	169900	170000	169900	23
360	20240709	151300	5467594000	169900	169900	170000	169900	43
361	20240709	151200	5460287800	169900	170000	170100	169900	137
362	20240709	151100	5437000900	170000	170000	170100	170000	47
363	20240709	151000	5429010300	170000	170100	170100	170000	107
364	20240709	150900	5410811300	170100	170100	170200	170100	50
365	20240709	150800	5402305900	170100	170400	170400	170100	75
366	20240709	150700	5389541500	170200	170300	170500	170200	101
367	20240709	150600	5372341400	170300	170400	170400	170300	33
368	20240709	150500	5366721300	170400	170400	170400	170300	45
369	20240709	150400	5359054000	170400	170500	170700	170400	126
370	20240709	150300	5337568000	170500	170400	170500	170400	29
371	20240709	150200	5332626200	170400	170100	170400	170100	49
372	20240709	150100	5324283200	170100	170100	170200	170100	29
373	20240709	150000	5319349600	170100	170200	170300	170100	50
374	20240709	145900	5310840100	170100	170400	170400	170100	65
375	20240709	145800	5299777000	170400	170400	170500	170300	51
376	20240709	145700	5291084800	170400	170500	170500	170400	38
377	20240709	145600	5284607200	170500	170500	170600	170400	143
378	20240709	145500	5260224500	170500	170400	170600	170400	53
379	20240709	145400	5251188600	170400	170400	170500	170400	81
380	20240709	145300	5237380700	170300	170700	170700	170300	46
381	20240709	145200	5229541900	170500	170700	170900	170500	103
382	20240709	145100	5211968600	170700	170600	170700	170600	60
383	20240709	145000	5201727500	170600	170400	170600	170400	66
384	20240709	144900	5190471700	170500	170500	170700	170500	81
385	20240709	144800	5176657000	170500	170500	170600	170500	47
386	20240709	144700	5168640500	170500	170500	170600	170500	25
387	20240709	144600	5164377900	170500	170600	170600	170500	65
388	20240709	144500	5153294700	170600	170500	170600	170400	58
389	20240709	144400	5143403900	170300	170500	170500	170300	28
390	20240709	144300	5138630100	170500	170500	170500	170500	3
391	20240709	144200	5138118600	170100	170100	170100	170100	15
392	20240709	144100	5135567100	170600	170100	170600	170000	16
393	20240709	144000	5132845600	169900	170500	170600	169900	209
394	20240709	143900	5097262000	170500	170500	170500	170500	21
395	20240709	143800	5093681500	170500	170600	170600	170500	77
396	20240709	143700	5080552900	170600	170600	170600	170500	44
397	20240709	143600	5073046600	170600	170700	170700	170600	70
398	20240709	143500	5061103700	170700	170700	170700	170600	23
399	20240709	143400	5057177700	170600	170700	170700	170600	27
400	20240709	143300	5052569200	170700	170600	170700	170600	13
401	20240709	143200	5050351300	170700	170600	170700	170600	17
402	20240709	143100	5047450900	170500	170800	170800	170500	113
403	20240709	143000	5028165000	170900	170800	170900	170700	63
404	20240709	142900	5017406800	170700	170500	170700	170500	12
405	20240709	142800	5015359600	170500	170500	170900	170500	434
406	20240709	142700	4941213900	170600	170600	170600	170500	43
407	20240709	142600	4933879400	170600	170700	170700	170600	43
408	20240709	142500	4926541100	170800	170600	170800	170600	65
409	20240709	142400	4915443700	170700	170700	170700	170700	38
410	20240709	142300	4908957100	170700	170600	170700	170600	22
411	20240709	142200	4905203500	170600	170500	170600	170500	40
412	20240709	142100	4898380100	170600	170600	170600	170500	30
413	20240709	142000	4893262200	170600	170500	170600	170500	33
414	20240709	141900	4887634400	170500	170500	170600	170500	13
415	20240709	141800	4885417800	170500	170500	170600	170500	61
416	20240709	141700	4875016600	170500	170500	170500	170500	30
417	20240709	141600	4869901600	170400	170500	170500	170400	4
418	20240709	141500	4869219700	170500	170600	170600	170400	119
419	20240709	141400	4848930600	170600	170500	170600	170500	28
420	20240709	141300	4844155600	170400	170400	170500	170400	46
421	20240709	141200	4836313700	170500	170400	170500	170400	84
422	20240709	141100	4821997500	170300	170300	170300	170300	8
423	20240709	141000	4820635100	170400	170500	170500	170300	135
424	20240709	140900	4797632100	170500	170400	170500	170400	30
425	20240709	140800	4792518000	170500	170500	170500	170400	39
426	20240709	140700	4785868600	170400	170400	170500	170400	70
427	20240709	140600	4773939800	170400	170400	170400	170300	32
428	20240709	140500	4768487300	170300	170300	170400	170300	19
429	20240709	140400	4765250400	170300	170200	170300	170200	58
430	20240709	140300	4755374600	170200	170300	170300	170200	12
431	20240709	140200	4753331300	170200	170200	170300	170200	14
432	20240709	140100	4750947900	170200	170200	170300	170200	71
433	20240709	140000	4738862800	170200	170100	170200	170000	35
434	20240709	135900	4732909000	170100	170200	170200	170100	43
435	20240709	135800	4725594500	170200	170200	170200	170100	20
436	20240709	135700	4722191700	170200	170200	170200	170100	30
437	20240709	135600	4717086300	170100	170000	170100	169900	31
438	20240709	135500	4711817300	169900	169900	169900	169800	25
439	20240709	135400	4707571500	170000	169900	170000	169800	19
440	20240709	135300	4704343400	169900	169900	169900	169800	60
441	20240709	135200	4694150500	169900	169900	170000	169900	7
442	20240709	135100	4692961000	169800	169800	169800	169800	13
443	20240709	135000	4690753600	170200	169900	170200	169800	61
444	20240709	134900	4680388300	170000	170000	170300	169800	157
445	20240709	134800	4653681500	169900	169900	170000	169900	52
446	20240709	134700	4644846600	170000	169800	170000	169800	23
447	20240709	134600	4640939200	169900	170000	170000	169800	88
448	20240709	134500	4625989300	169900	169800	170000	169800	44
449	20240709	134400	4618514900	169800	169800	169900	169800	12
450	20240709	134300	4616477100	169700	169700	169800	169700	20
451	20240709	134200	4613082600	169700	169600	169700	169600	31
452	20240709	134100	4607824000	169600	169600	169800	169600	39
453	20240709	134000	4601206400	169700	169800	169800	169700	134
454	20240709	133900	4578461900	169800	169800	169900	169800	32
455	20240709	133800	4573027900	169700	169900	169900	169700	85
456	20240709	133700	4558596200	169800	169800	169800	169800	7
457	20240709	133600	4557407600	169800	169700	169900	169700	31
458	20240709	133500	4552143900	169700	169700	169800	169700	30
459	20240709	133400	4547052000	169700	169800	169800	169700	18
460	20240709	133300	4543997300	169800	169700	169800	169700	27
461	20240709	133200	4539414500	169700	169500	169700	169500	20
462	20240709	133100	4536022700	169500	169400	169600	169400	31
463	20240709	133000	4530769500	169400	169400	170000	169400	19
464	20240709	132900	4527549200	169400	169500	169600	169400	22
465	20240709	132800	4523820300	169400	169600	169600	169400	61
466	20240709	132700	4513484500	169500	169400	169500	169400	28
467	20240709	132600	4508739800	169400	169400	169500	169400	24
468	20240709	132500	4504673700	169400	169400	169500	169400	17
469	20240709	132400	4501793800	169400	169400	169400	169400	15
470	20240709	132300	4499252800	169500	169500	169600	169400	82
471	20240709	132200	4485353800	169500	169500	169600	169500	33
472	20240709	132100	4479759200	169500	169700	169700	169500	409
473	20240709	132000	4410385500	169600	169600	169700	169600	50
474	20240709	131900	4401903200	169600	169600	169600	169600	15
475	20240709	131800	4399359200	169600	169600	169600	169600	16
476	20240709	131700	4396645600	169600	169700	169700	169600	25
477	20240709	131600	4392405200	169600	169800	169800	169600	89
478	20240709	131500	4377298700	169800	169800	169800	169700	20
479	20240709	131400	4373903100	169800	169900	169900	169800	129
480	20240709	131300	4351993600	170000	170000	170000	169900	16
481	20240709	131200	4349274900	169900	170000	170000	169900	15
482	20240709	131100	4346726000	169900	169800	169900	169800	34
483	20240709	131000	4340951700	169900	169800	169900	169800	25
484	20240709	130900	4336705300	169800	169900	169900	169800	29
485	20240709	130800	4331779800	169900	170100	170100	169900	123
486	20240709	130700	4310876500	170100	170000	170100	170000	15
487	20240709	130600	4308325800	170000	170200	170200	170000	70
488	20240709	130500	4296417700	170100	170200	170200	170100	17
489	20240709	130400	4293524400	170200	170300	170300	170200	41
490	20240709	130300	4286543900	170200	170300	170300	170200	53
491	20240709	130200	4277521300	170300	170200	170300	170200	71
492	20240709	130100	4265432200	170200	170200	170300	170200	18
493	20240709	130000	4262368400	170200	170100	170200	170000	55
494	20240709	125900	4253011300	170000	170000	170100	170000	13
495	20240709	125800	4250800800	170000	170200	170200	169900	130
496	20240709	125700	4228705700	170200	170200	170300	170200	56
497	20240709	125600	4219173800	170200	170200	170300	170200	21
498	20240709	125500	4215599000	170200	170300	170300	170100	38
499	20240709	125400	4209132300	170300	169900	170300	169900	55
500	20240709	125300	4199772800	169900	169900	170000	169900	20
501	20240709	125200	4196374700	169900	169900	170000	169900	39
502	20240709	125100	4189747300	169900	169700	169900	169700	22
503	20240709	125000	4186010900	169800	169700	169800	169700	37
504	20240709	124900	4179729100	169700	169800	169800	169700	23
505	20240709	124800	4175825900	169700	169600	169700	169500	31
506	20240709	124700	4170568500	169500	169600	169600	169500	51
507	20240709	124600	4161920000	169800	169600	169800	169500	27
508	20240709	124500	4157338400	169600	169700	169700	169300	20
509	20240709	124400	4153947400	169300	169300	169600	169200	298
510	20240709	124300	4103495800	169300	169800	169900	169300	127
511	20240709	124200	4081955500	169800	169800	169900	169800	50
512	20240709	124100	4073463000	169800	169800	169800	169800	28
513	20240709	124000	4068708600	169900	170200	170200	169900	76
514	20240709	123900	4055789400	170000	170100	170100	170000	59
515	20240709	123800	4045754100	170100	170200	170200	170100	12
516	20240709	123700	4043712500	170100	170300	170300	170100	43
517	20240709	123600	4036393700	170200	170200	170200	170100	36
518	20240709	123500	4030266800	170300	170400	170400	170300	42
519	20240709	123400	4023112200	170300	170400	170400	170300	12
520	20240709	123300	4021068300	170400	170200	170400	170200	33
521	20240709	123200	4015449800	170200	170400	170400	170200	54
522	20240709	123100	4006252000	170400	170500	170500	170400	39
523	20240709	123000	3999604000	170500	170400	170500	170400	33
524	20240709	122900	3993978700	170500	170500	170500	170400	37
525	20240709	122800	3987671700	170400	170400	170500	170400	18
526	20240709	122700	3984604400	170400	170400	170400	170400	31
527	20240709	122600	3979322000	170400	170400	170500	170400	33
528	20240709	122500	3973696500	170400	170400	170500	170400	35
529	20240709	122400	3967730500	170500	170400	170500	170400	16
530	20240709	122300	3965003900	170400	170400	170400	170400	4
531	20240709	122200	3964322300	170400	170400	170400	170300	41
532	20240709	122100	3957337300	170500	170500	170500	170400	30
533	20240709	122000	3952223200	170400	170400	170500	170400	18
534	20240709	121900	3949155800	170500	170500	170500	170300	61
535	20240709	121800	3938758600	170600	170500	170600	170400	22
536	20240709	121700	3935007900	170500	170700	170700	170500	65
537	20240709	121600	3923919100	170600	170600	170700	170600	27
538	20240709	121500	3919312800	170600	170500	170600	170500	18
539	20240709	121400	3916242700	170500	170500	170500	170500	23
540	20240709	121300	3912321200	170700	170700	170700	170400	225
541	20240709	121200	3873933400	170700	170600	170700	170600	17
542	20240709	121100	3871032900	170600	170700	170700	170600	47
543	20240709	121000	3863010800	170600	170700	170800	170600	69
544	20240709	120900	3851231900	170800	170700	170800	170700	16
545	20240709	120800	3848500400	170700	170700	170700	170600	36
546	20240709	120700	3842357800	170600	170600	170700	170600	33
547	20240709	120600	3836726000	170600	170600	170700	170600	12
548	20240709	120500	3834678400	170500	170600	170600	170500	30
549	20240709	120400	3829563100	170500	170500	170500	170400	10
550	20240709	120300	3827858200	170500	170700	170700	170500	52
551	20240709	120200	3818984600	170800	170600	170800	170500	95
552	20240709	120100	3802770600	170600	170500	170600	170500	8
553	20240709	120000	3801406000	170500	170500	170700	170400	30
554	20240709	115900	3796290200	170500	170600	170600	170500	33
555	20240709	115800	3790661400	170500	170500	170500	170500	12
556	20240709	115700	3788615400	170500	170700	170800	170500	49
557	20240709	115600	3780254800	170700	170600	170800	170600	19
558	20240709	115500	3777011300	170800	171000	171000	170800	35
559	20240709	115400	3771032300	171100	170700	171100	170600	174
560	20240709	115300	3741293200	170600	170600	170700	170600	28
561	20240709	115200	3736514300	170700	170800	170800	170700	42
562	20240709	115100	3729342800	170800	170800	170800	170800	20
563	20240709	115000	3725926800	170900	170700	170900	170600	95
564	20240709	114900	3709704000	170700	170600	170700	170600	58
565	20240709	114800	3699807000	170600	170700	170700	170600	28
566	20240709	114700	3695028200	170700	170700	170700	170600	53
567	20240709	114600	3685982700	170700	170300	170700	170300	144
568	20240709	114500	3661414900	170300	170300	170400	170300	35
569	20240709	114400	3655452100	170300	170300	170500	170300	35
570	20240709	114300	3649491300	170200	170400	170400	170100	12
571	20240709	114200	3647447800	170600	170300	170600	170300	95
572	20240709	114100	3631243400	170500	169700	170600	169700	195
573	20240709	114000	3598046600	169800	169900	169900	169800	6
574	20240709	113900	3597027700	169700	169500	169700	169500	20
575	20240709	113800	3593634900	170200	169800	170300	169300	20
576	20240709	113700	3590244600	170300	169200	170300	169200	36
577	20240709	113600	3584138500	169200	169400	169400	169000	13
578	20240709	113500	3581939600	169500	169000	169500	169000	36
579	20240709	113400	3575845500	169100	169100	169200	169100	28
580	20240709	113300	3571110600	169100	169000	169100	169000	12
581	20240709	113200	3569081900	168500	169100	169200	168500	523
582	20240709	113100	3480884500	169100	169000	169100	169000	45
583	20240709	113000	3473277900	169000	169000	169100	169000	21
584	20240709	112900	3469728800	169000	168900	169000	168900	28
585	20240709	112800	3464998100	168900	168900	168900	168900	1
586	20240709	112700	3464829200	168900	169500	169500	168900	226
587	20240709	112600	3426642600	169500	169800	169800	169100	383
588	20240709	112500	3361796400	169900	170000	170100	169900	60
589	20240709	112400	3351596800	170100	170100	170200	170000	162
590	20240709	112300	3324053000	170100	170300	170400	170100	179
591	20240709	112200	3293580100	170300	170300	170400	170300	58
592	20240709	112100	3283698200	170400	170300	170400	170300	67
593	20240709	112000	3272287600	170400	170300	170400	170300	23
594	20240709	111900	3268369200	170400	170400	170400	170300	22
595	20240709	111800	3264622000	170400	170600	170700	170400	124
596	20240709	111700	3243477500	170600	170500	170600	170500	56
597	20240709	111600	3233925600	170500	170500	170500	170500	23
598	20240709	111500	3230004100	170500	170500	170600	170500	24
599	20240709	111400	3225911300	170600	170600	170600	170500	25
600	20240709	111300	3221647500	170500	170600	170700	170500	196
601	20240709	111200	3188209500	170600	170700	170900	170500	447
602	20240709	111100	3111882400	170700	170800	170800	170700	16
603	20240709	111000	3109150600	170700	170700	170800	170700	31
604	20240709	110900	3103858700	170700	170700	170800	170700	83
605	20240709	110800	3089689500	170700	170600	170700	170600	414
606	20240709	110700	3019025200	170600	170400	170600	170400	119
607	20240709	110600	2998734400	170300	170300	170300	170200	14
608	20240709	110500	2996350900	170300	170300	170300	170200	180
609	20240709	110400	2965697800	170300	170200	170300	170200	24
610	20240709	110300	2961612400	170200	170200	170200	170200	7
611	20240709	110200	2960421000	170200	170200	170300	170200	64
612	20240709	110100	2949524500	170200	170100	170200	170100	38
613	20240709	110000	2943060000	170100	170100	170200	170100	38
614	20240709	105900	2936593400	170100	170000	170100	170000	34
615	20240709	105800	2930810200	170000	170000	170100	170000	12
616	20240709	105700	2928770100	170000	170000	170100	170000	46
617	20240709	105600	2920947800	170100	170100	170200	170100	104
618	20240709	105500	2903252400	170200	170000	170200	170000	53
619	20240709	105400	2894235400	170100	170000	170100	170000	29
620	20240709	105300	2889305200	170000	169900	170000	169900	9
621	20240709	105200	2887775600	169900	169900	170000	169900	24
622	20240709	105100	2883697900	169900	170000	170000	169900	30
623	20240709	105000	2878598100	170000	169900	170000	169900	138
624	20240709	104900	2855140900	169900	169900	169900	169900	22
625	20240709	104800	2851403100	169900	169900	170000	169900	152
626	20240709	104700	2825571100	169900	169900	169900	169900	11
627	20240709	104600	2823702200	169900	169700	169900	169500	44
628	20240709	104500	2816236800	169500	169500	169500	169400	19
629	20240709	104400	2813016500	169500	169500	169500	169400	49
630	20240709	104300	2804711500	169600	169800	169800	169600	111
631	20240709	104200	2785884400	169900	169900	169900	169900	21
632	20240709	104100	2782316500	169600	169800	170000	169600	63
633	20240709	104000	2771612400	169900	169800	169900	169700	50
634	20240709	103900	2763121400	169900	170300	170300	169900	101
635	20240709	103800	2745934300	170300	169900	170300	169900	281
636	20240709	103700	2698162100	169900	170000	170000	169800	218
637	20240709	103600	2661104200	169700	169800	169900	169400	101
638	20240709	103500	2643954000	169900	169900	169900	169900	63
639	20240709	103400	2633250300	169900	170000	170000	169900	47
640	20240709	103300	2625263400	170000	169900	170000	169900	43
641	20240709	103200	2617954600	169900	169900	170000	169900	52
642	20240709	103100	2609117300	169900	170000	170000	169900	27
643	20240709	103000	2604527900	169900	169900	170000	169900	52
644	20240709	102900	2595693000	169900	170000	170000	169900	25
645	20240709	102800	2591444800	169800	169900	169900	169800	100
646	20240709	102700	2574459900	170000	169900	170000	169400	67
647	20240709	102600	2563080500	169900	169500	169900	169500	1574
648	20240709	102500	2296194600	169500	169500	169500	169500	3
649	20240709	102400	2295686100	169500	169500	169500	169500	71
650	20240709	102300	2283651600	169600	169600	169600	169500	235
651	20240709	102200	2243796000	169600	169600	169600	169600	56
652	20240709	102100	2234298400	169600	169600	169600	169500	42
653	20240709	102000	2227175800	169600	169500	169600	169500	130
654	20240709	101900	2205135700	169500	169500	169500	169500	1
655	20240709	101800	2204966200	169600	169600	169600	169500	13
656	20240709	101700	2202761500	169500	169500	169600	169500	30
657	20240709	101600	2197676400	169500	169500	169500	169500	1
658	20240709	101500	2197506900	169400	169300	169400	169300	69
659	20240709	101400	2185822300	169300	169300	169400	169300	71
660	20240709	101300	2173801900	169400	169200	169400	169200	19
661	20240709	101200	2170584500	169300	169100	169300	169100	136
662	20240709	101100	2147581500	169000	168800	169000	168800	246
663	20240709	101000	2106029100	168800	168500	168900	168500	122
664	20240709	100900	2085466000	168400	168300	168400	168200	10
665	20240709	100800	2083782900	168400	168100	168400	168100	8
666	20240709	100700	2082436500	168100	168100	168100	168100	45
667	20240709	100600	2074872000	168100	168100	168100	168000	11
668	20240709	100500	2073023700	168000	167800	168000	167800	29
669	20240709	100400	2068155700	167800	167800	167900	167800	111
670	20240709	100300	2049529300	167800	167900	168000	167800	68
671	20240709	100200	2038113600	167900	168100	168200	167900	377
672	20240709	100100	1974768800	168100	168500	168500	168000	298
673	20240709	100000	1924641800	168500	168400	168900	168300	171
674	20240709	095900	1895843100	168500	168600	168600	168500	100
675	20240709	095800	1878991500	168500	168500	168600	168500	75
676	20240709	095700	1866353900	168500	168600	168600	168500	74
677	20240709	095600	1853878300	168800	168800	169000	168800	148
678	20240709	095500	1828876100	169000	169700	169700	169000	388
679	20240709	095400	1763253000	169700	169500	169900	169100	221
680	20240709	095300	1725836800	169500	169500	169500	169500	27
681	20240709	095200	1721260300	169900	170000	170000	169900	40
682	20240709	095100	1714462900	170000	169300	170000	169300	241
683	20240709	095000	1673553800	169300	169300	169500	169300	25
684	20240709	094900	1669317100	169100	169100	169500	169100	76
685	20240709	094800	1656463500	169200	169200	169200	169200	80
686	20240709	094700	1642927500	169000	169000	169000	169000	0
687	20240709	094600	1642927500	169000	169600	169600	169000	27
688	20240709	094500	1638348900	169600	169000	169600	169000	15
689	20240709	094400	1635812100	169000	169000	169100	169000	15
690	20240709	094300	1633276800	169000	168400	169000	168400	259
691	20240709	094200	1589527100	168400	168500	168700	168400	132
692	20240709	094100	1567289500	168500	168600	168700	168500	95
693	20240709	094000	1551271100	168800	169000	169000	168600	150
694	20240709	093900	1525945900	168900	169300	169300	168900	371
695	20240709	093800	1463212200	169100	169600	170100	169000	336
696	20240709	093700	1406364600	169900	170300	170300	169600	156
697	20240709	093600	1379846100	170400	170400	170400	170400	10
698	20240709	093500	1378142100	170300	170300	170400	170200	82
699	20240709	093400	1364179300	170300	169900	170300	169900	251
700	20240709	093300	1321488200	169900	169800	169900	169800	156
701	20240709	093200	1294985100	169900	169800	169900	169700	249
702	20240709	093100	1252699200	169800	169500	169800	169500	162
703	20240709	093000	1225219300	169500	169200	169500	168500	247
704	20240709	092900	1183539200	169300	169100	169300	169100	105
705	20240709	092800	1165763100	169300	169000	169300	169000	239
706	20240709	092700	1125327200	168600	168900	168900	168600	50
707	20240709	092600	1116882500	168900	168500	168900	168500	149
708	20240709	092500	1091717300	168100	167800	168400	167700	269
709	20240709	092400	1046540000	167900	168100	168200	167900	2049
710	20240709	092300	702285000	168100	168200	168800	168000	486
711	20240709	092200	620563300	168100	168100	168500	168000	533
712	20240709	092100	530964000	168100	168200	168300	168000	839
713	20240709	092000	389961500	168200	168800	168800	168200	594
714	20240709	091900	289972200	168800	168600	168800	168600	20
715	20240709	091800	286599800	168600	168600	168600	168500	41
716	20240709	091700	279687300	168500	168600	168600	168500	38
717	20240709	091600	273283100	168600	169100	169100	168600	38
718	20240709	091500	266872800	169200	169100	169200	169100	17
719	20240709	091400	263997200	169100	168400	169100	168400	25
720	20240709	091300	259783000	168400	169100	169100	168400	11
721	20240709	091200	257927100	169100	168500	169100	168300	312
722	20240709	091100	205391100	168700	168900	169200	168600	95
723	20240709	091000	189364800	168800	169300	169300	168800	173
724	20240709	090900	160127100	169200	169400	169400	169200	46
725	20240709	090800	152340900	169400	169500	169600	169400	61
726	20240709	090700	142005000	169500	169400	169500	169400	17
727	20240709	090600	139125100	169400	169400	169800	169400	14
728	20240709	090500	136752700	169400	170100	170300	169400	209
729	20240709	090400	101260100	170400	170400	170400	170100	37
730	20240709	090300	94957100	170400	170400	170400	170300	122
731	20240709	090200	74168700	170400	169800	170400	169800	31
732	20240709	090100	68891000	169800	170600	170800	169800	319
733	20240709	090000	14583900	171600	171800	171800	171000	85