KissMeData/357780/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	213200	5884980500	294500	294500	294500	294500	686
3	20240701	213100	5884980500	294500	294500	294500	294500	0
4	20240701	213000	5884980500	294500	294500	294500	294500	0
5	20240701	212900	5884980500	294500	294500	294500	294500	0
6	20240701	212800	5884980500	294500	294500	294500	294500	0
7	20240701	212700	5884980500	294500	294500	294500	294500	0
8	20240701	212600	5884980500	294500	294500	294500	294500	0
9	20240701	212500	5884980500	294500	294500	294500	294500	0
10	20240701	212400	5884980500	294500	294500	294500	294500	0
11	20240701	212300	5884980500	294500	294500	294500	294500	0
12	20240701	212200	5884980500	294500	294500	294500	294500	0
13	20240701	212100	5884980500	294500	294500	294500	294500	0
14	20240701	212000	5884980500	294500	294500	294500	294500	0
15	20240701	211900	5884980500	294500	294500	294500	294500	0
16	20240701	211800	5884980500	294500	294500	294500	294500	0
17	20240701	211700	5884980500	294500	294500	294500	294500	0
18	20240701	211600	5884980500	294500	294500	294500	294500	0
19	20240701	211500	5884980500	294500	294500	294500	294500	0
20	20240701	211400	5884980500	294500	294500	294500	294500	0
21	20240701	211300	5884980500	294500	294500	294500	294500	0
22	20240701	211200	5884980500	294500	294500	294500	294500	0
23	20240701	211100	5884980500	294500	294500	294500	294500	0
24	20240701	211000	5884980500	294500	294500	294500	294500	0
25	20240701	210900	5884980500	294500	294500	294500	294500	0
26	20240701	210800	5884980500	294500	294500	294500	294500	0
27	20240701	210700	5884980500	294500	294500	294500	294500	0
28	20240701	210600	5884980500	294500	294500	294500	294500	0
29	20240701	210500	5884980500	294500	294500	294500	294500	0
30	20240701	210400	5884980500	294500	294500	294500	294500	0
31	20240701	210300	5884980500	294500	294500	294500	294500	0
32	20240701	210200	5884980500	294500	294500	294500	294500	686
33	20240701	210100	5884980500	294500	294500	294500	294500	0
34	20240701	210000	5884980500	294500	294500	294500	294500	0
35	20240701	205900	5884980500	294500	294500	294500	294500	0
36	20240701	205800	5884980500	294500	294500	294500	294500	0
37	20240701	205700	5884980500	294500	294500	294500	294500	0
38	20240701	205600	5884980500	294500	294500	294500	294500	0
39	20240701	205500	5884980500	294500	294500	294500	294500	0
40	20240701	205400	5884980500	294500	294500	294500	294500	0
41	20240701	205300	5884980500	294500	294500	294500	294500	0
42	20240701	205200	5884980500	294500	294500	294500	294500	0
43	20240701	205100	5884980500	294500	294500	294500	294500	0
44	20240701	205000	5884980500	294500	294500	294500	294500	0
45	20240701	204900	5884980500	294500	294500	294500	294500	0
46	20240701	204800	5884980500	294500	294500	294500	294500	0
47	20240701	204700	5884980500	294500	294500	294500	294500	0
48	20240701	204600	5884980500	294500	294500	294500	294500	0
49	20240701	204500	5884980500	294500	294500	294500	294500	0
50	20240701	204400	5884980500	294500	294500	294500	294500	0
51	20240701	204300	5884980500	294500	294500	294500	294500	0
52	20240701	204200	5884980500	294500	294500	294500	294500	0
53	20240701	204100	5884980500	294500	294500	294500	294500	0
54	20240701	204000	5884980500	294500	294500	294500	294500	0
55	20240701	203900	5884980500	294500	294500	294500	294500	0
56	20240701	203800	5884980500	294500	294500	294500	294500	0
57	20240701	203700	5884980500	294500	294500	294500	294500	0
58	20240701	203600	5884980500	294500	294500	294500	294500	0
59	20240701	203500	5884980500	294500	294500	294500	294500	0
60	20240701	203400	5884980500	294500	294500	294500	294500	0
61	20240701	203300	5884980500	294500	294500	294500	294500	0
62	20240701	203200	5884980500	294500	294500	294500	294500	686
63	20240701	203100	5884980500	294500	294500	294500	294500	0
64	20240701	203000	5884980500	294500	294500	294500	294500	0
65	20240701	202900	5884980500	294500	294500	294500	294500	0
66	20240701	202800	5884980500	294500	294500	294500	294500	0
67	20240701	202700	5884980500	294500	294500	294500	294500	0
68	20240701	202600	5884980500	294500	294500	294500	294500	0
69	20240701	202500	5884980500	294500	294500	294500	294500	0
70	20240701	202400	5884980500	294500	294500	294500	294500	0
71	20240701	202300	5884980500	294500	294500	294500	294500	0
72	20240701	202200	5884980500	294500	294500	294500	294500	0
73	20240701	202100	5884980500	294500	294500	294500	294500	0
74	20240701	202000	5884980500	294500	294500	294500	294500	0
75	20240701	201900	5884980500	294500	294500	294500	294500	0
76	20240701	201800	5884980500	294500	294500	294500	294500	0
77	20240701	201700	5884980500	294500	294500	294500	294500	0
78	20240701	201600	5884980500	294500	294500	294500	294500	0
79	20240701	201500	5884980500	294500	294500	294500	294500	0
80	20240701	201400	5884980500	294500	294500	294500	294500	0
81	20240701	201300	5884980500	294500	294500	294500	294500	0
82	20240701	201200	5884980500	294500	294500	294500	294500	0
83	20240701	201100	5884980500	294500	294500	294500	294500	0
84	20240701	201000	5884980500	294500	294500	294500	294500	0
85	20240701	200900	5884980500	294500	294500	294500	294500	0
86	20240701	200800	5884980500	294500	294500	294500	294500	0
87	20240701	200700	5884980500	294500	294500	294500	294500	0
88	20240701	200600	5884980500	294500	294500	294500	294500	0
89	20240701	200500	5884980500	294500	294500	294500	294500	0
90	20240701	200400	5884980500	294500	294500	294500	294500	0
91	20240701	200300	5884980500	294500	294500	294500	294500	0
92	20240701	200200	5884980500	294500	294500	294500	294500	686
93	20240701	200100	5884980500	294500	294500	294500	294500	0
94	20240701	200000	5884980500	294500	294500	294500	294500	0
95	20240701	195900	5884980500	294500	294500	294500	294500	0
96	20240701	195800	5884980500	294500	294500	294500	294500	0
97	20240701	195700	5884980500	294500	294500	294500	294500	0
98	20240701	195600	5884980500	294500	294500	294500	294500	0
99	20240701	195500	5884980500	294500	294500	294500	294500	0
100	20240701	195400	5884980500	294500	294500	294500	294500	0
101	20240701	195300	5884980500	294500	294500	294500	294500	0
102	20240701	195200	5884980500	294500	294500	294500	294500	0
103	20240701	195100	5884980500	294500	294500	294500	294500	0
104	20240701	195000	5884980500	294500	294500	294500	294500	0
105	20240701	194900	5884980500	294500	294500	294500	294500	0
106	20240701	194800	5884980500	294500	294500	294500	294500	0
107	20240701	194700	5884980500	294500	294500	294500	294500	0
108	20240701	194600	5884980500	294500	294500	294500	294500	0
109	20240701	194500	5884980500	294500	294500	294500	294500	0
110	20240701	194400	5884980500	294500	294500	294500	294500	0
111	20240701	194300	5884980500	294500	294500	294500	294500	0
112	20240701	194200	5884980500	294500	294500	294500	294500	0
113	20240701	194100	5884980500	294500	294500	294500	294500	0
114	20240701	194000	5884980500	294500	294500	294500	294500	0
115	20240701	193900	5884980500	294500	294500	294500	294500	0
116	20240701	193800	5884980500	294500	294500	294500	294500	0
117	20240701	193700	5884980500	294500	294500	294500	294500	0
118	20240701	193600	5884980500	294500	294500	294500	294500	0
119	20240701	193500	5884980500	294500	294500	294500	294500	0
120	20240701	193400	5884980500	294500	294500	294500	294500	0
121	20240701	193300	5884980500	294500	294500	294500	294500	0
122	20240701	193200	5884980500	294500	294500	294500	294500	686
123	20240701	193100	5884980500	294500	294500	294500	294500	0
124	20240701	193000	5884980500	294500	294500	294500	294500	0
125	20240701	192900	5884980500	294500	294500	294500	294500	0
126	20240701	192800	5884980500	294500	294500	294500	294500	0
127	20240701	192700	5884980500	294500	294500	294500	294500	0
128	20240701	192600	5884980500	294500	294500	294500	294500	0
129	20240701	192500	5884980500	294500	294500	294500	294500	0
130	20240701	192400	5884980500	294500	294500	294500	294500	0
131	20240701	192300	5884980500	294500	294500	294500	294500	0
132	20240701	192200	5884980500	294500	294500	294500	294500	0
133	20240701	192100	5884980500	294500	294500	294500	294500	0
134	20240701	192000	5884980500	294500	294500	294500	294500	0
135	20240701	191900	5884980500	294500	294500	294500	294500	0
136	20240701	191800	5884980500	294500	294500	294500	294500	0
137	20240701	191700	5884980500	294500	294500	294500	294500	0
138	20240701	191600	5884980500	294500	294500	294500	294500	0
139	20240701	191500	5884980500	294500	294500	294500	294500	0
140	20240701	191400	5884980500	294500	294500	294500	294500	0
141	20240701	191300	5884980500	294500	294500	294500	294500	0
142	20240701	191200	5884980500	294500	294500	294500	294500	0
143	20240701	191100	5884980500	294500	294500	294500	294500	0
144	20240701	191000	5884980500	294500	294500	294500	294500	0
145	20240701	190900	5884980500	294500	294500	294500	294500	0
146	20240701	190800	5884980500	294500	294500	294500	294500	0
147	20240701	190700	5884980500	294500	294500	294500	294500	0
148	20240701	190600	5884980500	294500	294500	294500	294500	0
149	20240701	190500	5884980500	294500	294500	294500	294500	0
150	20240701	190400	5884980500	294500	294500	294500	294500	0
151	20240701	190300	5884980500	294500	294500	294500	294500	0
152	20240701	190200	5884980500	294500	294500	294500	294500	686
153	20240701	190100	5884980500	294500	294500	294500	294500	0
154	20240701	190000	5884980500	294500	294500	294500	294500	0
155	20240701	185900	5884980500	294500	294500	294500	294500	0
156	20240701	185800	5884980500	294500	294500	294500	294500	0
157	20240701	185700	5884980500	294500	294500	294500	294500	0
158	20240701	185600	5884980500	294500	294500	294500	294500	0
159	20240701	185500	5884980500	294500	294500	294500	294500	0
160	20240701	185400	5884980500	294500	294500	294500	294500	0
161	20240701	185300	5884980500	294500	294500	294500	294500	0
162	20240701	185200	5884980500	294500	294500	294500	294500	0
163	20240701	185100	5884980500	294500	294500	294500	294500	0
164	20240701	185000	5884980500	294500	294500	294500	294500	0
165	20240701	184900	5884980500	294500	294500	294500	294500	0
166	20240701	184800	5884980500	294500	294500	294500	294500	0
167	20240701	184700	5884980500	294500	294500	294500	294500	0
168	20240701	184600	5884980500	294500	294500	294500	294500	0
169	20240701	184500	5884980500	294500	294500	294500	294500	0
170	20240701	184400	5884980500	294500	294500	294500	294500	0
171	20240701	184300	5884980500	294500	294500	294500	294500	0
172	20240701	184200	5884980500	294500	294500	294500	294500	0
173	20240701	184100	5884980500	294500	294500	294500	294500	0
174	20240701	184000	5884980500	294500	294500	294500	294500	0
175	20240701	183900	5884980500	294500	294500	294500	294500	0
176	20240701	183800	5884980500	294500	294500	294500	294500	0
177	20240701	183700	5884980500	294500	294500	294500	294500	0
178	20240701	183600	5884980500	294500	294500	294500	294500	0
179	20240701	183500	5884980500	294500	294500	294500	294500	0
180	20240701	183400	5884980500	294500	294500	294500	294500	0
181	20240701	183300	5884980500	294500	294500	294500	294500	0
182	20240701	183200	5884980500	294500	294500	294500	294500	686
183	20240701	183100	5884980500	294500	294500	294500	294500	0
184	20240701	183000	5884980500	294500	294500	294500	294500	0
185	20240701	182900	5884980500	294500	294500	294500	294500	0
186	20240701	182800	5884980500	294500	294500	294500	294500	0
187	20240701	182700	5884980500	294500	294500	294500	294500	0
188	20240701	182600	5884980500	294500	294500	294500	294500	0
189	20240701	182500	5884980500	294500	294500	294500	294500	0
190	20240701	182400	5884980500	294500	294500	294500	294500	0
191	20240701	182300	5884980500	294500	294500	294500	294500	0
192	20240701	182200	5884980500	294500	294500	294500	294500	0
193	20240701	182100	5884980500	294500	294500	294500	294500	0
194	20240701	182000	5884980500	294500	294500	294500	294500	0
195	20240701	181900	5884980500	294500	294500	294500	294500	0
196	20240701	181800	5884980500	294500	294500	294500	294500	0
197	20240701	181700	5884980500	294500	294500	294500	294500	0
198	20240701	181600	5884980500	294500	294500	294500	294500	0
199	20240701	181500	5884980500	294500	294500	294500	294500	0
200	20240701	181400	5884980500	294500	294500	294500	294500	0
201	20240701	181300	5884980500	294500	294500	294500	294500	0
202	20240701	181200	5884980500	294500	294500	294500	294500	0
203	20240701	181100	5884980500	294500	294500	294500	294500	0
204	20240701	181000	5884980500	294500	294500	294500	294500	0
205	20240701	180900	5884980500	294500	294500	294500	294500	0
206	20240701	180800	5884980500	294500	294500	294500	294500	0
207	20240701	180700	5884980500	294500	294500	294500	294500	0
208	20240701	180600	5884980500	294500	294500	294500	294500	0
209	20240701	180500	5884980500	294500	294500	294500	294500	0
210	20240701	180400	5884980500	294500	294500	294500	294500	0
211	20240701	180300	5884980500	294500	294500	294500	294500	0
212	20240701	180200	5884980500	294500	294500	294500	294500	686
213	20240701	180100	5884980500	294500	294500	294500	294500	0
214	20240701	180000	5884980500	294500	294500	294500	294500	0
215	20240701	175900	5884980500	294500	294500	294500	294500	0
216	20240701	175800	5884980500	294500	294500	294500	294500	0
217	20240701	175700	5884980500	294500	294500	294500	294500	0
218	20240701	175600	5884980500	294500	294500	294500	294500	0
219	20240701	175500	5884980500	294500	294500	294500	294500	0
220	20240701	175400	5884980500	294500	294500	294500	294500	0
221	20240701	175300	5884980500	294500	294500	294500	294500	0
222	20240701	175200	5884980500	294500	294500	294500	294500	0
223	20240701	175100	5884980500	294500	294500	294500	294500	0
224	20240701	175000	5884980500	294500	294500	294500	294500	0
225	20240701	174900	5884980500	294500	294500	294500	294500	0
226	20240701	174800	5884980500	294500	294500	294500	294500	0
227	20240701	174700	5884980500	294500	294500	294500	294500	0
228	20240701	174600	5884980500	294500	294500	294500	294500	0
229	20240701	174500	5884980500	294500	294500	294500	294500	0
230	20240701	174400	5884980500	294500	294500	294500	294500	0
231	20240701	174300	5884980500	294500	294500	294500	294500	0
232	20240701	174200	5884980500	294500	294500	294500	294500	0
233	20240701	174100	5884980500	294500	294500	294500	294500	0
234	20240701	174000	5884980500	294500	294500	294500	294500	0
235	20240701	173900	5884980500	294500	294500	294500	294500	0
236	20240701	173800	5884980500	294500	294500	294500	294500	0
237	20240701	173700	5884980500	294500	294500	294500	294500	0
238	20240701	173600	5884980500	294500	294500	294500	294500	0
239	20240701	173500	5884980500	294500	294500	294500	294500	0
240	20240701	173400	5884980500	294500	294500	294500	294500	0
241	20240701	173300	5884980500	294500	294500	294500	294500	0
242	20240701	173200	5884980500	294500	294500	294500	294500	686
243	20240701	173100	5884980500	294500	294500	294500	294500	0
244	20240701	173000	5884980500	294500	294500	294500	294500	0
245	20240701	172900	5884980500	294500	294500	294500	294500	0
246	20240701	172800	5884980500	294500	294500	294500	294500	0
247	20240701	172700	5884980500	294500	294500	294500	294500	0
248	20240701	172600	5884980500	294500	294500	294500	294500	0
249	20240701	172500	5884980500	294500	294500	294500	294500	0
250	20240701	172400	5884980500	294500	294500	294500	294500	0
251	20240701	172300	5884980500	294500	294500	294500	294500	0
252	20240701	172200	5884980500	294500	294500	294500	294500	0
253	20240701	172100	5884980500	294500	294500	294500	294500	0
254	20240701	172000	5884980500	294500	294500	294500	294500	0
255	20240701	171900	5884980500	294500	294500	294500	294500	0
256	20240701	171800	5884980500	294500	294500	294500	294500	0
257	20240701	171700	5884980500	294500	294500	294500	294500	0
258	20240701	171600	5884980500	294500	294500	294500	294500	0
259	20240701	171500	5884980500	294500	294500	294500	294500	0
260	20240701	171400	5884980500	294500	294500	294500	294500	0
261	20240701	171300	5884980500	294500	294500	294500	294500	0
262	20240701	171200	5884980500	294500	294500	294500	294500	0
263	20240701	171100	5884980500	294500	294500	294500	294500	0
264	20240701	171000	5884980500	294500	294500	294500	294500	0
265	20240701	170900	5884980500	294500	294500	294500	294500	0
266	20240701	170800	5884980500	294500	294500	294500	294500	0
267	20240701	170700	5884980500	294500	294500	294500	294500	0
268	20240701	170600	5884980500	294500	294500	294500	294500	0
269	20240701	170500	5884980500	294500	294500	294500	294500	0
270	20240701	170400	5884980500	294500	294500	294500	294500	0
271	20240701	170300	5884980500	294500	294500	294500	294500	0
272	20240701	170200	5884980500	294500	294500	294500	294500	686
273	20240701	170100	5884980500	294500	294500	294500	294500	0
274	20240701	170000	5884980500	294500	294500	294500	294500	0
275	20240701	165900	5884980500	294500	294500	294500	294500	0
276	20240701	165800	5884980500	294500	294500	294500	294500	0
277	20240701	165700	5884980500	294500	294500	294500	294500	0
278	20240701	165600	5884980500	294500	294500	294500	294500	0
279	20240701	165500	5884980500	294500	294500	294500	294500	0
280	20240701	165400	5884980500	294500	294500	294500	294500	0
281	20240701	165300	5884980500	294500	294500	294500	294500	0
282	20240701	165200	5884980500	294500	294500	294500	294500	0
283	20240701	165100	5884980500	294500	294500	294500	294500	0
284	20240701	165000	5884980500	294500	294500	294500	294500	0
285	20240701	164900	5884980500	294500	294500	294500	294500	0
286	20240701	164800	5884980500	294500	294500	294500	294500	0
287	20240701	164700	5884980500	294500	294500	294500	294500	0
288	20240701	164600	5884980500	294500	294500	294500	294500	0
289	20240701	164500	5884980500	294500	294500	294500	294500	0
290	20240701	164400	5884980500	294500	294500	294500	294500	0
291	20240701	164300	5884980500	294500	294500	294500	294500	0
292	20240701	164200	5884980500	294500	294500	294500	294500	0
293	20240701	164100	5884980500	294500	294500	294500	294500	0
294	20240701	164000	5884980500	294500	294500	294500	294500	0
295	20240701	163900	5884980500	294500	294500	294500	294500	0
296	20240701	163800	5884980500	294500	294500	294500	294500	0
297	20240701	163700	5884980500	294500	294500	294500	294500	0
298	20240701	163600	5884980500	294500	294500	294500	294500	0
299	20240701	163500	5884980500	294500	294500	294500	294500	0
300	20240701	163400	5884980500	294500	294500	294500	294500	0
301	20240701	163300	5884980500	294500	294500	294500	294500	0
302	20240701	163200	5884980500	294500	294500	294500	294500	686
303	20240701	163100	5884980500	294500	294500	294500	294500	0
304	20240701	163000	5884980500	294500	294500	294500	294500	0
305	20240701	162900	5884980500	294500	294500	294500	294500	0
306	20240701	162800	5884980500	294500	294500	294500	294500	0
307	20240701	162700	5884980500	294500	294500	294500	294500	0
308	20240701	162600	5884980500	294500	294500	294500	294500	0
309	20240701	162500	5884980500	294500	294500	294500	294500	0
310	20240701	162400	5884980500	294500	294500	294500	294500	0
311	20240701	162300	5884980500	294500	294500	294500	294500	0
312	20240701	162200	5884980500	294500	294500	294500	294500	0
313	20240701	162100	5884980500	294500	294500	294500	294500	0
314	20240701	162000	5884980500	294500	294500	294500	294500	0
315	20240701	161900	5884980500	294500	294500	294500	294500	0
316	20240701	161800	5884980500	294500	294500	294500	294500	0
317	20240701	161700	5884980500	294500	294500	294500	294500	0
318	20240701	161600	5884980500	294500	294500	294500	294500	0
319	20240701	161500	5884980500	294500	294500	294500	294500	0
320	20240701	161400	5884980500	294500	294500	294500	294500	0
321	20240701	161300	5884980500	294500	294500	294500	294500	0
322	20240701	161200	5884980500	294500	294500	294500	294500	0
323	20240701	161100	5884980500	294500	294500	294500	294500	0
324	20240701	161000	5884980500	294500	294500	294500	294500	0
325	20240701	160900	5884980500	294500	294500	294500	294500	0
326	20240701	160800	5884980500	294500	294500	294500	294500	0
327	20240701	160700	5884980500	294500	294500	294500	294500	0
328	20240701	160600	5884980500	294500	294500	294500	294500	0
329	20240701	160500	5884980500	294500	294500	294500	294500	0
330	20240701	160400	5884980500	294500	294500	294500	294500	0
331	20240701	160300	5884980500	294500	294500	294500	294500	0
332	20240701	160200	5884980500	294500	294500	294500	294500	686
333	20240701	160100	5884980500	294500	294500	294500	294500	0
334	20240701	160000	5884980500	294500	294500	294500	294500	0
335	20240701	155900	5884980500	294500	294500	294500	294500	0
336	20240701	155800	5884980500	294500	294500	294500	294500	0
337	20240701	155700	5884980500	294500	294500	294500	294500	0
338	20240701	155600	5884980500	294500	294500	294500	294500	0
339	20240701	155500	5884980500	294500	294500	294500	294500	0
340	20240701	155400	5884980500	294500	294500	294500	294500	0
341	20240701	155300	5884980500	294500	294500	294500	294500	0
342	20240701	155200	5884980500	294500	294500	294500	294500	0
343	20240701	155100	5884980500	294500	294500	294500	294500	0
344	20240701	155000	5884980500	294500	294500	294500	294500	0
345	20240701	154900	5884980500	294500	294500	294500	294500	0
346	20240701	154800	5884980500	294500	294500	294500	294500	0
347	20240701	154700	5884980500	294500	294500	294500	294500	0
348	20240701	154600	5884980500	294500	294500	294500	294500	0
349	20240701	154500	5884980500	294500	294500	294500	294500	0
350	20240701	154400	5884980500	294500	294500	294500	294500	0
351	20240701	154300	5884980500	294500	294500	294500	294500	0
352	20240701	154200	5884980500	294500	294500	294500	294500	0
353	20240701	154100	5884980500	294500	294500	294500	294500	0
354	20240701	154000	5884980500	294500	294500	294500	294500	0
355	20240701	153900	5884980500	294500	294500	294500	294500	0
356	20240701	153800	5884980500	294500	294500	294500	294500	0
357	20240701	153700	5884980500	294500	294500	294500	294500	0
358	20240701	153600	5884980500	294500	294500	294500	294500	0
359	20240701	153500	5884980500	294500	294500	294500	294500	0
360	20240701	153400	5884980500	294500	294500	294500	294500	0
361	20240701	153300	5884980500	294500	294500	294500	294500	0
362	20240701	153200	5884980500	294500	294500	294500	294500	686
363	20240701	153100	5884980500	294500	294500	294500	294500	0
364	20240701	153000	5884980500	294500	294500	294500	294500	686
365	20240701	152900	5682953500	294000	294000	294000	294000	0
366	20240701	152800	5682953500	294000	294000	294000	294000	0
367	20240701	152700	5682953500	294000	294000	294000	294000	0
368	20240701	152600	5682953500	294000	294000	294000	294000	0
369	20240701	152500	5682953500	294000	294000	294000	294000	0
370	20240701	152400	5682953500	294000	294000	294000	294000	0
371	20240701	152300	5682953500	294000	294000	294000	294000	0
372	20240701	152200	5682953500	294000	294000	294000	294000	0
373	20240701	152100	5682953500	294000	294000	294000	294000	0
374	20240701	152000	5682953500	294000	294000	294000	294000	0
375	20240701	151900	5682953500	294000	293500	294000	292000	172
376	20240701	151800	5632516500	293500	293500	294000	293500	57
377	20240701	151700	5615786500	293500	293500	293500	293000	27
378	20240701	151600	5607865500	293500	293500	293500	293500	14
379	20240701	151500	5603756500	293000	293000	293500	292500	71
380	20240701	151400	5582956000	293000	293000	293000	293000	28
381	20240701	151300	5574752000	292500	294000	294000	292500	196
382	20240701	151200	5517287000	294000	293500	294500	293500	130
383	20240701	151100	5479118500	293500	294000	294000	293500	32
384	20240701	151000	5469719000	294000	294000	294000	293000	20
385	20240701	150900	5463840000	294000	294500	294500	293500	107
386	20240701	150800	5432396500	294500	294500	294500	294000	26
387	20240701	150700	5424747500	294500	294500	294500	293500	124
388	20240701	150600	5388331500	294500	294500	294500	294000	22
389	20240701	150500	5381855500	294500	294500	294500	293500	17
390	20240701	150400	5376853000	294000	294500	294500	294000	39
391	20240701	150300	5365379500	294500	294000	294500	293500	41
392	20240701	150200	5353326500	293500	294000	294500	293500	68
393	20240701	150100	5333348500	294000	295000	295000	294000	21
394	20240701	150000	5327164000	295000	295000	295000	293500	31
395	20240701	145900	5318031500	295000	295000	295000	294000	127
396	20240701	145800	5280619500	295000	294500	295000	294500	51
397	20240701	145700	5265595500	294500	295000	295000	294000	122
398	20240701	145600	5229700000	295000	294500	295000	294500	23
399	20240701	145500	5222917500	295000	295000	295000	294500	21
400	20240701	145400	5216726500	295000	294500	295000	294500	33
401	20240701	145300	5206999000	294000	295000	295000	294000	40
402	20240701	145200	5195214000	294500	294500	295000	294000	35
403	20240701	145100	5184904500	295000	295000	295000	294500	24
404	20240701	145000	5177826000	294500	295000	295000	294500	45
405	20240701	144900	5164563000	294000	295000	295000	294000	32
406	20240701	144800	5155133000	295000	295000	295000	294500	45
407	20240701	144700	5141867500	295000	294500	295000	294500	28
408	20240701	144600	5133609000	294500	295000	295000	294000	44
409	20240701	144500	5120639000	295000	294000	295000	294000	35
410	20240701	144400	5110324500	295000	295000	295000	294500	41
411	20240701	144300	5098241500	295000	294500	295000	294000	20
412	20240701	144200	5092348500	294500	295000	295000	294500	34
413	20240701	144100	5082327000	295000	295000	295000	294000	37
414	20240701	144000	5071422000	295000	295000	295000	294500	51
415	20240701	143900	5056391500	295000	294500	295000	294000	39
416	20240701	143800	5044898000	294500	295000	295000	294500	25
417	20240701	143700	5037529500	294000	295500	295500	294000	98
418	20240701	143600	5008663500	295500	295000	295500	295000	54
419	20240701	143500	4992724000	295500	295500	295500	295000	38
420	20240701	143400	4981507000	295500	295500	295500	295000	31
421	20240701	143300	4972353000	295000	295000	295500	295000	33
422	20240701	143200	4962611500	295000	295000	295500	294500	27
423	20240701	143100	4954640500	295000	295000	295500	295000	81
424	20240701	143000	4930727500	295000	295000	295500	295000	61
425	20240701	142900	4912728000	295000	295000	295500	294500	29
426	20240701	142800	4904167500	295000	295500	295500	294500	38
427	20240701	142700	4892958000	295000	294500	295500	294500	90
428	20240701	142600	4866403500	295000	295500	295500	295000	21
429	20240701	142500	4860201000	295000	295000	295500	295000	34
430	20240701	142400	4850165500	295000	295000	295000	294500	21
431	20240701	142300	4843972000	295000	294500	295000	294500	27
432	20240701	142200	4836012000	295000	295500	295500	294500	84
433	20240701	142100	4811263000	295500	295000	295500	295000	42
434	20240701	142000	4798869500	295000	295000	295000	294500	24
435	20240701	141900	4791791000	295000	295000	295000	294500	136
436	20240701	141800	4751673000	295000	295000	295000	294500	47
437	20240701	141700	4737818000	295000	295000	295000	295000	22
438	20240701	141600	4731328000	295000	295000	295000	294500	49
439	20240701	141500	4716886500	295000	295000	295000	294500	29
440	20240701	141400	4708332000	294500	295000	295000	294500	31
441	20240701	141300	4699191000	295000	294500	295000	294500	15
442	20240701	141200	4694767500	294500	295000	295000	294500	65
443	20240701	141100	4675606500	295000	295000	295000	294500	37
444	20240701	141000	4664693500	294500	295000	295000	294500	27
445	20240701	140900	4656731500	295000	294500	295000	294500	22
446	20240701	140800	4650245500	295000	295000	295000	294500	45
447	20240701	140700	4636976000	295000	294500	295000	294500	55
448	20240701	140600	4620765500	294500	294000	294500	294000	19
449	20240701	140500	4615170500	294500	294500	294500	294000	33
450	20240701	140400	4605455500	294500	294500	295000	294500	37
451	20240701	140300	4594548500	294500	295000	295000	294500	31
452	20240701	140200	4585409500	295000	295500	295500	294500	217
453	20240701	140100	4521392500	295000	295500	295500	295000	29
454	20240701	140000	4512826500	295500	295500	295500	295000	30
455	20240701	135900	4503965000	295000	295500	295500	295000	38
456	20240701	135800	4492738000	295500	295000	295500	295000	36
457	20240701	135700	4482109500	295500	295000	295500	295000	52
458	20240701	135600	4466748500	295000	295000	295500	295000	38
459	20240701	135500	4455528000	295500	295500	295500	295000	69
460	20240701	135400	4435148000	295500	295500	295500	295000	41
461	20240701	135300	4423041000	295500	294500	295500	294500	88
462	20240701	135200	4397069000	295000	295000	295000	294500	35
463	20240701	135100	4386747500	295000	295000	295500	295000	23
464	20240701	135000	4379959000	295000	295000	295000	294500	69
465	20240701	134900	4359605500	295500	295000	295500	294500	73
466	20240701	134800	4338068000	295000	295000	295500	294500	50
467	20240701	134700	4323321500	295000	295500	295500	295000	21
468	20240701	134600	4317121000	295500	295000	295500	295000	41
469	20240701	134500	4305017000	294500	295000	295500	294500	54
470	20240701	134400	4289078000	295000	295500	296000	295000	349
471	20240701	134300	4185945500	295500	295000	295500	295000	33
472	20240701	134200	4176206000	295500	295500	295500	295000	41
473	20240701	134100	4164096500	295000	295500	295500	295000	29
474	20240701	134000	4155536500	295500	295500	295500	295000	76
475	20240701	133900	4133100500	295000	295000	295500	295000	50
476	20240701	133800	4118336500	295000	295500	295500	295000	47
477	20240701	133700	4104467000	295500	295000	295500	294500	39
478	20240701	133600	4092960000	295000	295000	295000	294500	47
479	20240701	133500	4079097500	294500	294500	295000	294500	47
480	20240701	133400	4065243500	295000	294500	295000	294500	42
481	20240701	133300	4052854000	295000	295000	295000	294500	49
482	20240701	133200	4038403000	295000	294500	295000	294500	33
483	20240701	133100	4028678000	294500	294500	294500	294000	131
484	20240701	133000	3990102500	294500	294000	294500	294000	48
485	20240701	132900	3975982500	294000	293500	294000	293500	58
486	20240701	132800	3958955500	293500	293000	294000	293000	30
487	20240701	132700	3950151000	293000	293500	294000	293000	152
488	20240701	132600	3905533500	293500	294000	294000	293500	85
489	20240701	132500	3880572000	294000	294000	294000	294000	28
490	20240701	132400	3872340000	294000	294500	294500	294000	50
491	20240701	132300	3857633500	294500	294500	294500	294500	23
492	20240701	132200	3850860000	294500	294500	294500	294000	158
493	20240701	132100	3804385500	294500	294500	294500	294500	35
494	20240701	132000	3794078000	294500	294500	294500	294000	40
495	20240701	131900	3782303000	294500	294000	294500	294000	66
496	20240701	131800	3762894000	293500	293500	294000	293500	58
497	20240701	131700	3745856000	294000	293500	294000	293500	54
498	20240701	131600	3729985000	294000	294000	294000	293500	31
499	20240701	131500	3720872500	294000	294000	294000	293500	40
500	20240701	131400	3709120500	294000	294000	294000	293500	28
501	20240701	131300	3700892000	294000	293500	294000	293500	36
502	20240701	131200	3690314500	293500	293000	293500	293000	62
503	20240701	131100	3672121000	293000	292500	293500	292500	25
504	20240701	131000	3664788500	293000	293000	293500	293000	39
505	20240701	130900	3653351500	293000	293000	293500	293000	31
506	20240701	130800	3644258000	293500	293000	293500	292000	94
507	20240701	130700	3616721500	293000	292000	293000	291500	189
508	20240701	130600	3561524000	291500	292000	292000	291500	9
509	20240701	130500	3558898000	291500	292000	292000	291500	8
510	20240701	130400	3556564000	292000	292000	292000	291500	11
511	20240701	130300	3553354500	291500	291500	291500	291500	6
512	20240701	130200	3551605500	291500	291500	292000	291500	22
513	20240701	130100	3545188500	291500	291500	291500	291500	8
514	20240701	130000	3542856500	291500	291500	291500	291500	1
515	20240701	125900	3542565000	291500	291000	292000	291000	14
516	20240701	125800	3538485000	291000	291000	291000	291000	11
517	20240701	125700	3535284000	291500	292000	292000	291500	16
518	20240701	125600	3530618500	292000	291000	292000	290500	12
519	20240701	125500	3527123500	291000	291000	291500	291000	10
520	20240701	125400	3524211000	291500	291500	291500	291000	18
521	20240701	125300	3518965500	291500	291500	292000	291500	30
522	20240701	125200	3510209000	291000	291500	291500	291000	20
523	20240701	125100	3504385500	292000	292000	292000	291500	32
524	20240701	125000	3495043000	292000	291500	292000	291000	35
525	20240701	124900	3484843000	291500	291000	291500	291000	4
526	20240701	124800	3483678500	291500	291500	291500	291500	19
527	20240701	124700	3478140000	291500	291500	292000	291500	66
528	20240701	124600	3458899000	291000	292000	292000	291000	99
529	20240701	124500	3430079000	291500	292000	292000	291500	24
530	20240701	124400	3423078500	291500	292000	292000	291500	17
531	20240701	124300	3418120000	292000	291500	292000	291500	7
532	20240701	124200	3416078500	291500	291500	292000	291500	11
533	20240701	124100	3412870000	291500	291000	291500	291000	11
534	20240701	124000	3409667500	291000	291500	291500	291000	38
535	20240701	123900	3398591000	291500	292000	292000	291000	11
536	20240701	123800	3395385500	291500	291000	291500	291000	13
537	20240701	123700	3391602000	291000	290500	291500	290500	22
538	20240701	123600	3385205000	290500	290500	292000	290500	124
539	20240701	123500	3349131500	291000	291500	291500	290500	94
540	20240701	123400	3321784000	291500	291500	291500	291000	16
541	20240701	123300	3317124500	291500	291500	292000	291500	29
542	20240701	123200	3308669500	291500	292000	292000	291500	11
543	20240701	123100	3305461500	292000	291500	292000	291500	13
544	20240701	123000	3301668500	292000	291500	292000	291500	54
545	20240701	122900	3285916000	291500	291500	291500	291000	11
546	20240701	122800	3282711000	292000	291500	292000	291000	15
547	20240701	122700	3278343500	291500	291000	291500	291000	19
548	20240701	122600	3272807000	291500	291000	291500	291000	4
549	20240701	122500	3271642500	291000	290500	291500	290500	10
550	20240701	122400	3268734500	290500	291000	291000	290500	5
551	20240701	122300	3267281000	291500	291000	291500	290000	81
552	20240701	122200	3243766000	291500	292000	292000	291500	21
553	20240701	122100	3237640000	291500	291500	292000	291500	15
554	20240701	122000	3233266500	292000	292000	292000	291500	9
555	20240701	121900	3230640000	291500	292000	292000	291500	11
556	20240701	121800	3227432500	292000	291000	292000	290500	53
557	20240701	121700	3211983500	291000	293500	293500	289000	2018
558	20240701	121600	2625494000	293500	294000	294000	293000	18
559	20240701	121500	2620211000	294000	294000	294000	294000	2
560	20240701	121400	2619623000	294000	293000	294000	293000	42
561	20240701	121300	2607285000	293500	293500	293500	293500	2
562	20240701	121200	2606698000	293500	292500	293500	292500	18
563	20240701	121100	2601424000	292500	293000	293500	292500	67
564	20240701	121000	2581799000	293500	294000	294500	293500	18
565	20240701	120900	2576510000	294000	293500	294000	293000	10
566	20240701	120800	2573575500	293500	293500	293500	293500	17
567	20240701	120700	2568586000	294000	294000	294000	293500	34
568	20240701	120600	2558593500	294500	294000	294500	294000	9
569	20240701	120500	2555946500	294000	294000	294500	294000	21
570	20240701	120400	2549771000	294000	294000	294000	293500	30
571	20240701	120300	2540957000	294500	293500	294500	293500	21
572	20240701	120200	2534784500	294000	294000	294000	294000	13
573	20240701	120100	2530962500	294000	293500	294000	293500	22
574	20240701	120000	2524501500	294000	294000	294000	293500	11
575	20240701	115900	2521270000	294000	293500	294000	293500	5
576	20240701	115800	2519801500	294000	293500	294500	293500	119
577	20240701	115700	2484821000	293500	294000	294000	293500	12
578	20240701	115600	2481296000	294000	293500	294000	293500	28
579	20240701	115500	2473068000	293500	294000	294000	293500	11
580	20240701	115400	2469835500	293500	293500	294000	293500	14
581	20240701	115300	2465725000	294000	294000	294000	294000	4
582	20240701	115200	2464549000	293500	293500	294000	293500	15
583	20240701	115100	2460144000	293500	293500	293500	293500	8
584	20240701	115000	2457796000	294000	293500	294000	293500	18
585	20240701	114900	2452508500	294000	294000	294000	293500	13
586	20240701	114800	2448690000	293500	293500	293500	293500	15
587	20240701	114700	2444287500	294000	294000	294000	293500	18
588	20240701	114600	2438999500	294000	293500	294000	293500	29
589	20240701	114500	2430476500	293500	294000	294000	293500	9
590	20240701	114400	2427833000	294000	293500	294000	293500	19
591	20240701	114300	2422254500	294000	294000	294000	294000	7
592	20240701	114200	2420196500	293500	293500	293500	293500	21
593	20240701	114100	2414033000	293500	293500	294000	293500	17
594	20240701	114000	2409037500	293500	293500	294000	293500	10
595	20240701	113900	2406101000	294000	293500	294000	293000	27
596	20240701	113800	2398176500	293000	294000	294000	293000	19
597	20240701	113700	2392605500	293500	293000	293500	293000	54
598	20240701	113600	2376758000	293000	293000	294000	293000	183
599	20240701	113500	2323104500	293000	293000	293000	293000	4
600	20240701	113400	2321932500	293500	293500	293500	293500	10
601	20240701	113300	2318997500	293500	293500	293500	293500	3
602	20240701	113200	2318117000	294000	293500	294000	293500	6
603	20240701	113100	2316354500	293500	293000	293500	293000	11
604	20240701	113000	2313131000	293500	293500	294000	293500	36
605	20240701	112900	2302553500	293000	293500	293500	293000	12
606	20240701	112800	2299035000	293500	293500	293500	293500	7
607	20240701	112700	2296980500	293500	294500	294500	293500	30
608	20240701	112600	2288159500	293500	293500	294000	293500	47
609	20240701	112500	2274349500	293500	294000	294000	293500	12
610	20240701	112400	2270824500	293500	294000	294000	293500	9
611	20240701	112300	2268182500	294000	294000	294500	294000	7
612	20240701	112200	2266122500	293500	293500	293500	293000	16
613	20240701	112100	2261429000	294000	293000	294000	293000	27
614	20240701	112000	2253502500	293000	293500	293500	293000	15
615	20240701	111900	2249101500	293500	293000	293500	293000	10
616	20240701	111800	2246169000	293000	294500	294500	293000	46
617	20240701	111700	2232652500	294000	294000	294000	293500	78
618	20240701	111600	2209722500	293500	293500	293500	293500	9
619	20240701	111500	2207081000	293500	293500	293500	293500	8
620	20240701	111400	2204733000	293000	293500	294000	293000	34
621	20240701	111300	2194752500	293500	294000	294000	293500	5
622	20240701	111200	2193284500	293500	294000	294000	293500	12
623	20240701	111100	2189759500	294000	294000	294500	294000	20
624	20240701	111000	2183878000	294000	293500	294500	293500	40
625	20240701	110900	2172105500	293500	293500	293500	293500	9
626	20240701	110800	2169464000	293500	294500	295000	293500	46
627	20240701	110700	2155937500	295000	294500	295000	294000	19
628	20240701	110600	2150346500	295000	294500	295000	294500	13
629	20240701	110500	2146517000	294500	294000	294500	294000	11
630	20240701	110400	2143280500	294000	294000	294000	294000	5
631	20240701	110300	2141810500	294500	294000	295000	294000	8
632	20240701	110200	2139454500	294000	294500	294500	294000	57
633	20240701	110100	2122670000	294500	294500	294500	294000	10
634	20240701	110000	2119726500	295000	294500	295000	294500	10
635	20240701	105900	2116779500	294500	296000	296000	294000	115
636	20240701	105800	2082896500	296000	295000	296000	295000	20
637	20240701	105700	2076989000	295500	295000	295500	295000	33
638	20240701	105600	2067245000	295000	295000	295000	295000	14
639	20240701	105500	2063115000	295000	295000	295500	294500	55
640	20240701	105400	2046884500	295500	295000	295500	294500	46
641	20240701	105300	2033314500	294500	295000	295000	294500	25
642	20240701	105200	2025943000	294500	294500	294500	294000	15
643	20240701	105100	2021526000	294500	295000	295000	293000	98
644	20240701	105000	1992690000	294000	294500	295000	294000	112
645	20240701	104900	1959743500	295000	294500	295000	294000	69
646	20240701	104800	1939429500	295000	295000	295500	295000	67
647	20240701	104700	1919657000	295500	295500	295500	295500	13
648	20240701	104600	1915815500	296000	295500	296000	295000	170
649	20240701	104500	1865569500	296000	295500	296500	295500	69
650	20240701	104400	1845137500	295500	296000	296000	295500	87
651	20240701	104300	1819390000	296000	296500	296500	295500	56
652	20240701	104200	1802811500	296000	296000	296500	296000	236
653	20240701	104100	1732947000	296000	296000	296000	295500	59
654	20240701	104000	1715485500	295500	295500	296000	295500	79
655	20240701	103900	1692140500	295500	295000	295500	294500	54
656	20240701	103800	1676192000	295000	295000	295000	294500	59
657	20240701	103700	1658794500	295000	295000	295500	294500	387
658	20240701	103600	1544633000	295000	294000	295000	294000	284
659	20240701	103500	1461059500	293500	293000	294000	293000	75
660	20240701	103400	1439045500	293500	293000	293500	293000	20
661	20240701	103300	1433179000	293500	293500	293500	293000	17
662	20240701	103200	1428192000	293500	293500	293500	293000	16
663	20240701	103100	1423500000	293000	293000	293000	292500	44
664	20240701	103000	1410609500	293000	293500	293500	293000	23
665	20240701	102900	1403865000	293000	293500	293500	293000	104
666	20240701	102800	1373354000	293000	293500	293500	293000	50
667	20240701	102700	1358688500	293500	292500	293500	292500	139
668	20240701	102600	1317965500	293000	292500	293000	292500	11
669	20240701	102500	1314744500	292500	292500	292500	292500	11
670	20240701	102400	1311527000	293000	292500	293000	292500	21
671	20240701	102300	1305379000	292500	293000	293000	292500	21
672	20240701	102200	1299229500	293000	292500	293000	292500	7
673	20240701	102100	1297180000	293000	293000	293000	292500	26
674	20240701	102000	1289566000	292500	292500	292500	292500	56
675	20240701	101900	1273186000	292500	292500	293000	292500	27
676	20240701	101800	1265284500	293000	292500	293000	292000	55
677	20240701	101700	1249211000	292500	292500	293000	292500	8
678	20240701	101600	1246869000	292500	292500	292500	292000	63
679	20240701	101500	1228445500	292500	292500	292500	292000	12
680	20240701	101400	1224937000	292000	292500	292500	292000	11
681	20240701	101300	1221724500	292500	291500	292500	291500	15
682	20240701	101200	1217340000	291500	292000	292500	291500	24
683	20240701	101100	1210332000	292000	291500	292000	291500	67
684	20240701	101000	1190768500	291000	291500	291500	291000	18
685	20240701	100900	1185528500	291500	291500	291500	291500	41
686	20240701	100800	1173577000	291500	291500	291500	291000	45
687	20240701	100700	1160465500	291500	291500	291500	291500	24
688	20240701	100600	1153469500	291000	291000	291000	291000	4
689	20240701	100500	1152305500	291000	291000	291000	291000	25
690	20240701	100400	1145030500	291000	291000	291000	291000	8
691	20240701	100300	1142702500	291000	290500	291000	290500	14
692	20240701	100200	1138634000	290500	291500	291500	290500	72
693	20240701	100100	1117696500	291000	291000	291500	291000	77
694	20240701	100000	1095285000	291000	291000	291500	291000	11
695	20240701	095900	1092082500	291000	291000	291000	291000	6
696	20240701	095800	1090336500	291000	291500	291500	291000	18
697	20240701	095700	1085098000	291500	291500	291500	291000	33
698	20240701	095600	1075484000	291500	291500	291500	291000	17
699	20240701	095500	1070531000	291000	291500	292000	291000	28
700	20240701	095400	1062368000	291500	291500	291500	291000	29
701	20240701	095300	1053918500	291000	291500	291500	291000	8
702	20240701	095200	1051587000	291500	291500	291500	291500	12
703	20240701	095100	1048089000	291500	291500	292000	291500	63
704	20240701	095000	1029719000	291500	292000	292000	291500	10
705	20240701	094900	1026800500	291500	291500	292000	291500	18
706	20240701	094800	1021550000	291500	291500	292000	291500	6
707	20240701	094700	1019800000	292000	291500	292000	291500	98
708	20240701	094600	991190000	291500	291500	292000	291500	55
709	20240701	094500	975157000	291500	291500	291500	291500	11
710	20240701	094400	971950500	291500	291500	291500	291500	26
711	20240701	094300	964371500	291500	292000	292500	291500	54
712	20240701	094200	948611500	292000	291500	292000	291500	84
713	20240701	094100	924123000	292000	291500	292000	291500	3
714	20240701	094000	923248000	291500	292500	292500	291500	84
715	20240701	093900	898715000	293000	293000	293000	293000	3
716	20240701	093800	897836000	292500	293000	293000	292500	146
717	20240701	093700	855082500	293000	292000	293000	292000	143
718	20240701	093600	813283500	291500	291500	292000	291500	102
719	20240701	093500	783533000	291000	290500	291000	290500	36
720	20240701	093400	773061000	291000	290500	291000	290500	102
721	20240701	093300	743404000	291000	290500	291000	290500	117
722	20240701	093200	709404500	291000	291000	291000	291000	3
723	20240701	093100	708531500	291000	290500	291000	290500	15
724	20240701	093000	704170500	290500	290500	290500	290500	2
725	20240701	092900	703589500	291000	292000	292000	291000	92
726	20240701	092800	676785500	292000	292000	292000	292000	27
727	20240701	092700	668901500	291500	292000	292000	291500	49
728	20240701	092600	654597500	292000	293000	293000	292000	417
729	20240701	092500	532694500	292500	293000	293000	292500	36
730	20240701	092400	522163000	292500	293000	293000	292500	5
731	20240701	092300	520699000	293000	293000	293000	293000	4
732	20240701	092200	519527000	293000	293000	293000	293000	83
733	20240701	092100	495208000	293500	293000	293500	293000	141
734	20240701	092000	453867000	293000	293000	293000	292500	51
735	20240701	091900	438939500	293000	293000	293000	292500	143
736	20240701	091800	397042000	292500	292500	293000	292500	101
737	20240701	091700	367497000	292000	292000	292500	292000	120
738	20240701	091600	332403000	292000	291500	292000	291500	18
739	20240701	091500	327152500	292000	292000	292000	292000	9
740	20240701	091400	324524500	292000	292000	292500	292000	359
741	20240701	091300	219681500	292000	292000	292000	291500	23
742	20240701	091200	212970500	292000	292500	292500	292000	93
743	20240701	091100	185807000	292000	292000	292000	292000	24
744	20240701	091000	178799000	291500	291500	291500	291000	33
745	20240701	090900	169181000	291500	291500	292000	291500	26
746	20240701	090800	161601500	291500	291000	291500	291000	99
747	20240701	090700	132744500	291000	290500	291000	290500	5
748	20240701	090600	131291500	291000	291000	291000	291000	8
749	20240701	090500	128963500	290000	290000	290000	290000	54
750	20240701	090400	113303500	289500	290500	291000	289500	54
751	20240701	090300	97624500	290500	289000	290500	289000	13
752	20240701	090200	93862500	289000	290000	290000	289000	57
753	20240701	090100	77377000	289000	288500	289000	288500	77
754	20240701	090000	55158000	287500	290500	290500	287500	167