KissMeData/357780/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	213300	12167870500	300000	300000	300000	300000	538
3	20240705	213200	12167870500	300000	300000	300000	300000	0
4	20240705	213100	12167870500	300000	300000	300000	300000	0
5	20240705	213000	12167870500	300000	300000	300000	300000	0
6	20240705	212900	12167870500	300000	300000	300000	300000	0
7	20240705	212800	12167870500	300000	300000	300000	300000	0
8	20240705	212700	12167870500	300000	300000	300000	300000	0
9	20240705	212600	12167870500	300000	300000	300000	300000	0
10	20240705	212500	12167870500	300000	300000	300000	300000	0
11	20240705	212400	12167870500	300000	300000	300000	300000	0
12	20240705	212300	12167870500	300000	300000	300000	300000	0
13	20240705	212200	12167870500	300000	300000	300000	300000	0
14	20240705	212100	12167870500	300000	300000	300000	300000	0
15	20240705	212000	12167870500	300000	300000	300000	300000	0
16	20240705	211900	12167870500	300000	300000	300000	300000	0
17	20240705	211800	12167870500	300000	300000	300000	300000	0
18	20240705	211700	12167870500	300000	300000	300000	300000	0
19	20240705	211600	12167870500	300000	300000	300000	300000	0
20	20240705	211500	12167870500	300000	300000	300000	300000	0
21	20240705	211400	12167870500	300000	300000	300000	300000	0
22	20240705	211300	12167870500	300000	300000	300000	300000	0
23	20240705	211200	12167870500	300000	300000	300000	300000	0
24	20240705	211100	12167870500	300000	300000	300000	300000	0
25	20240705	211000	12167870500	300000	300000	300000	300000	0
26	20240705	210900	12167870500	300000	300000	300000	300000	0
27	20240705	210800	12167870500	300000	300000	300000	300000	0
28	20240705	210700	12167870500	300000	300000	300000	300000	0
29	20240705	210600	12167870500	300000	300000	300000	300000	0
30	20240705	210500	12167870500	300000	300000	300000	300000	0
31	20240705	210400	12167870500	300000	300000	300000	300000	0
32	20240705	210300	12167870500	300000	300000	300000	300000	538
33	20240705	210200	12167870500	300000	300000	300000	300000	0
34	20240705	210100	12167870500	300000	300000	300000	300000	0
35	20240705	210000	12167870500	300000	300000	300000	300000	0
36	20240705	205900	12167870500	300000	300000	300000	300000	0
37	20240705	205800	12167870500	300000	300000	300000	300000	0
38	20240705	205700	12167870500	300000	300000	300000	300000	0
39	20240705	205600	12167870500	300000	300000	300000	300000	0
40	20240705	205500	12167870500	300000	300000	300000	300000	0
41	20240705	205400	12167870500	300000	300000	300000	300000	0
42	20240705	205300	12167870500	300000	300000	300000	300000	0
43	20240705	205200	12167870500	300000	300000	300000	300000	0
44	20240705	205100	12167870500	300000	300000	300000	300000	0
45	20240705	205000	12167870500	300000	300000	300000	300000	0
46	20240705	204900	12167870500	300000	300000	300000	300000	0
47	20240705	204800	12167870500	300000	300000	300000	300000	0
48	20240705	204700	12167870500	300000	300000	300000	300000	0
49	20240705	204600	12167870500	300000	300000	300000	300000	0
50	20240705	204500	12167870500	300000	300000	300000	300000	0
51	20240705	204400	12167870500	300000	300000	300000	300000	0
52	20240705	204300	12167870500	300000	300000	300000	300000	0
53	20240705	204200	12167870500	300000	300000	300000	300000	0
54	20240705	204100	12167870500	300000	300000	300000	300000	0
55	20240705	204000	12167870500	300000	300000	300000	300000	0
56	20240705	203900	12167870500	300000	300000	300000	300000	0
57	20240705	203800	12167870500	300000	300000	300000	300000	0
58	20240705	203700	12167870500	300000	300000	300000	300000	0
59	20240705	203600	12167870500	300000	300000	300000	300000	0
60	20240705	203500	12167870500	300000	300000	300000	300000	0
61	20240705	203400	12167870500	300000	300000	300000	300000	0
62	20240705	203300	12167870500	300000	300000	300000	300000	538
63	20240705	203200	12167870500	300000	300000	300000	300000	0
64	20240705	203100	12167870500	300000	300000	300000	300000	0
65	20240705	203000	12167870500	300000	300000	300000	300000	0
66	20240705	202900	12167870500	300000	300000	300000	300000	0
67	20240705	202800	12167870500	300000	300000	300000	300000	0
68	20240705	202700	12167870500	300000	300000	300000	300000	0
69	20240705	202600	12167870500	300000	300000	300000	300000	0
70	20240705	202500	12167870500	300000	300000	300000	300000	0
71	20240705	202400	12167870500	300000	300000	300000	300000	0
72	20240705	202300	12167870500	300000	300000	300000	300000	0
73	20240705	202200	12167870500	300000	300000	300000	300000	0
74	20240705	202100	12167870500	300000	300000	300000	300000	0
75	20240705	202000	12167870500	300000	300000	300000	300000	0
76	20240705	201900	12167870500	300000	300000	300000	300000	0
77	20240705	201800	12167870500	300000	300000	300000	300000	0
78	20240705	201700	12167870500	300000	300000	300000	300000	0
79	20240705	201600	12167870500	300000	300000	300000	300000	0
80	20240705	201500	12167870500	300000	300000	300000	300000	0
81	20240705	201400	12167870500	300000	300000	300000	300000	0
82	20240705	201300	12167870500	300000	300000	300000	300000	0
83	20240705	201200	12167870500	300000	300000	300000	300000	0
84	20240705	201100	12167870500	300000	300000	300000	300000	0
85	20240705	201000	12167870500	300000	300000	300000	300000	0
86	20240705	200900	12167870500	300000	300000	300000	300000	0
87	20240705	200800	12167870500	300000	300000	300000	300000	0
88	20240705	200700	12167870500	300000	300000	300000	300000	0
89	20240705	200600	12167870500	300000	300000	300000	300000	0
90	20240705	200500	12167870500	300000	300000	300000	300000	0
91	20240705	200400	12167870500	300000	300000	300000	300000	0
92	20240705	200300	12167870500	300000	300000	300000	300000	538
93	20240705	200200	12167870500	300000	300000	300000	300000	0
94	20240705	200100	12167870500	300000	300000	300000	300000	0
95	20240705	200000	12167870500	300000	300000	300000	300000	0
96	20240705	195900	12167870500	300000	300000	300000	300000	0
97	20240705	195800	12167870500	300000	300000	300000	300000	0
98	20240705	195700	12167870500	300000	300000	300000	300000	0
99	20240705	195600	12167870500	300000	300000	300000	300000	0
100	20240705	195500	12167870500	300000	300000	300000	300000	0
101	20240705	195400	12167870500	300000	300000	300000	300000	0
102	20240705	195300	12167870500	300000	300000	300000	300000	0
103	20240705	195200	12167870500	300000	300000	300000	300000	0
104	20240705	195100	12167870500	300000	300000	300000	300000	0
105	20240705	195000	12167870500	300000	300000	300000	300000	0
106	20240705	194900	12167870500	300000	300000	300000	300000	0
107	20240705	194800	12167870500	300000	300000	300000	300000	0
108	20240705	194700	12167870500	300000	300000	300000	300000	0
109	20240705	194600	12167870500	300000	300000	300000	300000	0
110	20240705	194500	12167870500	300000	300000	300000	300000	0
111	20240705	194400	12167870500	300000	300000	300000	300000	0
112	20240705	194300	12167870500	300000	300000	300000	300000	0
113	20240705	194200	12167870500	300000	300000	300000	300000	0
114	20240705	194100	12167870500	300000	300000	300000	300000	0
115	20240705	194000	12167870500	300000	300000	300000	300000	0
116	20240705	193900	12167870500	300000	300000	300000	300000	0
117	20240705	193800	12167870500	300000	300000	300000	300000	0
118	20240705	193700	12167870500	300000	300000	300000	300000	0
119	20240705	193600	12167870500	300000	300000	300000	300000	0
120	20240705	193500	12167870500	300000	300000	300000	300000	0
121	20240705	193400	12167870500	300000	300000	300000	300000	0
122	20240705	193300	12167870500	300000	300000	300000	300000	538
123	20240705	193200	12167870500	300000	300000	300000	300000	0
124	20240705	193100	12167870500	300000	300000	300000	300000	0
125	20240705	193000	12167870500	300000	300000	300000	300000	0
126	20240705	192900	12167870500	300000	300000	300000	300000	0
127	20240705	192800	12167870500	300000	300000	300000	300000	0
128	20240705	192700	12167870500	300000	300000	300000	300000	0
129	20240705	192600	12167870500	300000	300000	300000	300000	0
130	20240705	192500	12167870500	300000	300000	300000	300000	0
131	20240705	192400	12167870500	300000	300000	300000	300000	0
132	20240705	192300	12167870500	300000	300000	300000	300000	0
133	20240705	192200	12167870500	300000	300000	300000	300000	0
134	20240705	192100	12167870500	300000	300000	300000	300000	0
135	20240705	192000	12167870500	300000	300000	300000	300000	0
136	20240705	191900	12167870500	300000	300000	300000	300000	0
137	20240705	191800	12167870500	300000	300000	300000	300000	0
138	20240705	191700	12167870500	300000	300000	300000	300000	0
139	20240705	191600	12167870500	300000	300000	300000	300000	0
140	20240705	191500	12167870500	300000	300000	300000	300000	0
141	20240705	191400	12167870500	300000	300000	300000	300000	0
142	20240705	191300	12167870500	300000	300000	300000	300000	0
143	20240705	191200	12167870500	300000	300000	300000	300000	0
144	20240705	191100	12167870500	300000	300000	300000	300000	0
145	20240705	191000	12167870500	300000	300000	300000	300000	0
146	20240705	190900	12167870500	300000	300000	300000	300000	0
147	20240705	190800	12167870500	300000	300000	300000	300000	0
148	20240705	190700	12167870500	300000	300000	300000	300000	0
149	20240705	190600	12167870500	300000	300000	300000	300000	0
150	20240705	190500	12167870500	300000	300000	300000	300000	0
151	20240705	190400	12167870500	300000	300000	300000	300000	0
152	20240705	190300	12167870500	300000	300000	300000	300000	538
153	20240705	190200	12167870500	300000	300000	300000	300000	0
154	20240705	190100	12167870500	300000	300000	300000	300000	0
155	20240705	190000	12167870500	300000	300000	300000	300000	0
156	20240705	185900	12167870500	300000	300000	300000	300000	0
157	20240705	185800	12167870500	300000	300000	300000	300000	0
158	20240705	185700	12167870500	300000	300000	300000	300000	0
159	20240705	185600	12167870500	300000	300000	300000	300000	0
160	20240705	185500	12167870500	300000	300000	300000	300000	0
161	20240705	185400	12167870500	300000	300000	300000	300000	0
162	20240705	185300	12167870500	300000	300000	300000	300000	0
163	20240705	185200	12167870500	300000	300000	300000	300000	0
164	20240705	185100	12167870500	300000	300000	300000	300000	0
165	20240705	185000	12167870500	300000	300000	300000	300000	0
166	20240705	184900	12167870500	300000	300000	300000	300000	0
167	20240705	184800	12167870500	300000	300000	300000	300000	0
168	20240705	184700	12167870500	300000	300000	300000	300000	0
169	20240705	184600	12167870500	300000	300000	300000	300000	0
170	20240705	184500	12167870500	300000	300000	300000	300000	0
171	20240705	184400	12167870500	300000	300000	300000	300000	0
172	20240705	184300	12167870500	300000	300000	300000	300000	0
173	20240705	184200	12167870500	300000	300000	300000	300000	0
174	20240705	184100	12167870500	300000	300000	300000	300000	0
175	20240705	184000	12167870500	300000	300000	300000	300000	0
176	20240705	183900	12167870500	300000	300000	300000	300000	0
177	20240705	183800	12167870500	300000	300000	300000	300000	0
178	20240705	183700	12167870500	300000	300000	300000	300000	0
179	20240705	183600	12167870500	300000	300000	300000	300000	0
180	20240705	183500	12167870500	300000	300000	300000	300000	0
181	20240705	183400	12167870500	300000	300000	300000	300000	0
182	20240705	183300	12167870500	300000	300000	300000	300000	538
183	20240705	183200	12167870500	300000	300000	300000	300000	0
184	20240705	183100	12167870500	300000	300000	300000	300000	0
185	20240705	183000	12167870500	300000	300000	300000	300000	0
186	20240705	182900	12167870500	300000	300000	300000	300000	0
187	20240705	182800	12167870500	300000	300000	300000	300000	0
188	20240705	182700	12167870500	300000	300000	300000	300000	0
189	20240705	182600	12167870500	300000	300000	300000	300000	0
190	20240705	182500	12167870500	300000	300000	300000	300000	0
191	20240705	182400	12167870500	300000	300000	300000	300000	0
192	20240705	182300	12167870500	300000	300000	300000	300000	0
193	20240705	182200	12167870500	300000	300000	300000	300000	0
194	20240705	182100	12167870500	300000	300000	300000	300000	0
195	20240705	182000	12167870500	300000	300000	300000	300000	0
196	20240705	181900	12167870500	300000	300000	300000	300000	0
197	20240705	181800	12167870500	300000	300000	300000	300000	0
198	20240705	181700	12167870500	300000	300000	300000	300000	0
199	20240705	181600	12167870500	300000	300000	300000	300000	0
200	20240705	181500	12167870500	300000	300000	300000	300000	0
201	20240705	181400	12167870500	300000	300000	300000	300000	0
202	20240705	181300	12167870500	300000	300000	300000	300000	0
203	20240705	181200	12167870500	300000	300000	300000	300000	0
204	20240705	181100	12167870500	300000	300000	300000	300000	0
205	20240705	181000	12167870500	300000	300000	300000	300000	0
206	20240705	180900	12167870500	300000	300000	300000	300000	0
207	20240705	180800	12167870500	300000	300000	300000	300000	0
208	20240705	180700	12167870500	300000	300000	300000	300000	0
209	20240705	180600	12167870500	300000	300000	300000	300000	0
210	20240705	180500	12167870500	300000	300000	300000	300000	0
211	20240705	180400	12167870500	300000	300000	300000	300000	0
212	20240705	180300	12167870500	300000	300000	300000	300000	538
213	20240705	180200	12167870500	300000	300000	300000	300000	0
214	20240705	180100	12167870500	300000	300000	300000	300000	0
215	20240705	180000	12167870500	300000	300000	300000	300000	0
216	20240705	175900	12167870500	300000	300000	300000	300000	0
217	20240705	175800	12167870500	300000	300000	300000	300000	0
218	20240705	175700	12167870500	300000	300000	300000	300000	0
219	20240705	175600	12167870500	300000	300000	300000	300000	0
220	20240705	175500	12167870500	300000	300000	300000	300000	0
221	20240705	175400	12167870500	300000	300000	300000	300000	0
222	20240705	175300	12167870500	300000	300000	300000	300000	0
223	20240705	175200	12167870500	300000	300000	300000	300000	0
224	20240705	175100	12167870500	300000	300000	300000	300000	0
225	20240705	175000	12167870500	300000	300000	300000	300000	0
226	20240705	174900	12167870500	300000	300000	300000	300000	0
227	20240705	174800	12167870500	300000	300000	300000	300000	0
228	20240705	174700	12167870500	300000	300000	300000	300000	0
229	20240705	174600	12167870500	300000	300000	300000	300000	0
230	20240705	174500	12167870500	300000	300000	300000	300000	0
231	20240705	174400	12167870500	300000	300000	300000	300000	0
232	20240705	174300	12167870500	300000	300000	300000	300000	0
233	20240705	174200	12167870500	300000	300000	300000	300000	0
234	20240705	174100	12167870500	300000	300000	300000	300000	0
235	20240705	174000	12167870500	300000	300000	300000	300000	0
236	20240705	173900	12167870500	300000	300000	300000	300000	0
237	20240705	173800	12167870500	300000	300000	300000	300000	0
238	20240705	173700	12167870500	300000	300000	300000	300000	0
239	20240705	173600	12167870500	300000	300000	300000	300000	0
240	20240705	173500	12167870500	300000	300000	300000	300000	0
241	20240705	173400	12167870500	300000	300000	300000	300000	0
242	20240705	173300	12167870500	300000	300000	300000	300000	538
243	20240705	173200	12167870500	300000	300000	300000	300000	0
244	20240705	173100	12167870500	300000	300000	300000	300000	0
245	20240705	173000	12167870500	300000	300000	300000	300000	0
246	20240705	172900	12167870500	300000	300000	300000	300000	0
247	20240705	172800	12167870500	300000	300000	300000	300000	0
248	20240705	172700	12167870500	300000	300000	300000	300000	0
249	20240705	172600	12167870500	300000	300000	300000	300000	0
250	20240705	172500	12167870500	300000	300000	300000	300000	0
251	20240705	172400	12167870500	300000	300000	300000	300000	0
252	20240705	172300	12167870500	300000	300000	300000	300000	0
253	20240705	172200	12167870500	300000	300000	300000	300000	0
254	20240705	172100	12167870500	300000	300000	300000	300000	0
255	20240705	172000	12167870500	300000	300000	300000	300000	0
256	20240705	171900	12167870500	300000	300000	300000	300000	0
257	20240705	171800	12167870500	300000	300000	300000	300000	0
258	20240705	171700	12167870500	300000	300000	300000	300000	0
259	20240705	171600	12167870500	300000	300000	300000	300000	0
260	20240705	171500	12167870500	300000	300000	300000	300000	0
261	20240705	171400	12167870500	300000	300000	300000	300000	0
262	20240705	171300	12167870500	300000	300000	300000	300000	0
263	20240705	171200	12167870500	300000	300000	300000	300000	0
264	20240705	171100	12167870500	300000	300000	300000	300000	0
265	20240705	171000	12167870500	300000	300000	300000	300000	0
266	20240705	170900	12167870500	300000	300000	300000	300000	0
267	20240705	170800	12167870500	300000	300000	300000	300000	0
268	20240705	170700	12167870500	300000	300000	300000	300000	0
269	20240705	170600	12167870500	300000	300000	300000	300000	0
270	20240705	170500	12167870500	300000	300000	300000	300000	0
271	20240705	170400	12167870500	300000	300000	300000	300000	0
272	20240705	170300	12167870500	300000	300000	300000	300000	538
273	20240705	170200	12167870500	300000	300000	300000	300000	0
274	20240705	170100	12167870500	300000	300000	300000	300000	0
275	20240705	170000	12167870500	300000	300000	300000	300000	0
276	20240705	165900	12167870500	300000	300000	300000	300000	0
277	20240705	165800	12167870500	300000	300000	300000	300000	0
278	20240705	165700	12167870500	300000	300000	300000	300000	0
279	20240705	165600	12167870500	300000	300000	300000	300000	0
280	20240705	165500	12167870500	300000	300000	300000	300000	0
281	20240705	165400	12167870500	300000	300000	300000	300000	0
282	20240705	165300	12167870500	300000	300000	300000	300000	0
283	20240705	165200	12167870500	300000	300000	300000	300000	0
284	20240705	165100	12167870500	300000	300000	300000	300000	0
285	20240705	165000	12167870500	300000	300000	300000	300000	0
286	20240705	164900	12167870500	300000	300000	300000	300000	0
287	20240705	164800	12167870500	300000	300000	300000	300000	0
288	20240705	164700	12167870500	300000	300000	300000	300000	0
289	20240705	164600	12167870500	300000	300000	300000	300000	0
290	20240705	164500	12167870500	300000	300000	300000	300000	0
291	20240705	164400	12167870500	300000	300000	300000	300000	0
292	20240705	164300	12167870500	300000	300000	300000	300000	0
293	20240705	164200	12167870500	300000	300000	300000	300000	0
294	20240705	164100	12167870500	300000	300000	300000	300000	0
295	20240705	164000	12167870500	300000	300000	300000	300000	0
296	20240705	163900	12167870500	300000	300000	300000	300000	0
297	20240705	163800	12167870500	300000	300000	300000	300000	0
298	20240705	163700	12167870500	300000	300000	300000	300000	0
299	20240705	163600	12167870500	300000	300000	300000	300000	0
300	20240705	163500	12167870500	300000	300000	300000	300000	0
301	20240705	163400	12167870500	300000	300000	300000	300000	0
302	20240705	163300	12167870500	300000	300000	300000	300000	538
303	20240705	163200	12167870500	300000	300000	300000	300000	0
304	20240705	163100	12167870500	300000	300000	300000	300000	0
305	20240705	163000	12167870500	300000	300000	300000	300000	0
306	20240705	162900	12167870500	300000	300000	300000	300000	0
307	20240705	162800	12167870500	300000	300000	300000	300000	0
308	20240705	162700	12167870500	300000	300000	300000	300000	0
309	20240705	162600	12167870500	300000	300000	300000	300000	0
310	20240705	162500	12167870500	300000	300000	300000	300000	0
311	20240705	162400	12167870500	300000	300000	300000	300000	0
312	20240705	162300	12167870500	300000	300000	300000	300000	0
313	20240705	162200	12167870500	300000	300000	300000	300000	0
314	20240705	162100	12167870500	300000	300000	300000	300000	0
315	20240705	162000	12167870500	300000	300000	300000	300000	0
316	20240705	161900	12167870500	300000	300000	300000	300000	0
317	20240705	161800	12167870500	300000	300000	300000	300000	0
318	20240705	161700	12167870500	300000	300000	300000	300000	0
319	20240705	161600	12167870500	300000	300000	300000	300000	0
320	20240705	161500	12167870500	300000	300000	300000	300000	0
321	20240705	161400	12167870500	300000	300000	300000	300000	0
322	20240705	161300	12167870500	300000	300000	300000	300000	0
323	20240705	161200	12167870500	300000	300000	300000	300000	0
324	20240705	161100	12167870500	300000	300000	300000	300000	0
325	20240705	161000	12167870500	300000	300000	300000	300000	0
326	20240705	160900	12167870500	300000	300000	300000	300000	0
327	20240705	160800	12167870500	300000	300000	300000	300000	0
328	20240705	160700	12167870500	300000	300000	300000	300000	0
329	20240705	160600	12167870500	300000	300000	300000	300000	0
330	20240705	160500	12167870500	300000	300000	300000	300000	0
331	20240705	160400	12167870500	300000	300000	300000	300000	0
332	20240705	160300	12167870500	300000	300000	300000	300000	538
333	20240705	160200	12167870500	300000	300000	300000	300000	0
334	20240705	160100	12167870500	300000	300000	300000	300000	0
335	20240705	160000	12167870500	300000	300000	300000	300000	0
336	20240705	155900	12167870500	300000	300000	300000	300000	0
337	20240705	155800	12167870500	300000	300000	300000	300000	0
338	20240705	155700	12167870500	300000	300000	300000	300000	0
339	20240705	155600	12167870500	300000	300000	300000	300000	0
340	20240705	155500	12167870500	300000	300000	300000	300000	0
341	20240705	155400	12167870500	300000	300000	300000	300000	0
342	20240705	155300	12167870500	300000	300000	300000	300000	0
343	20240705	155200	12167870500	300000	300000	300000	300000	0
344	20240705	155100	12167870500	300000	300000	300000	300000	0
345	20240705	155000	12167870500	300000	300000	300000	300000	0
346	20240705	154900	12167870500	300000	300000	300000	300000	0
347	20240705	154800	12167870500	300000	300000	300000	300000	0
348	20240705	154700	12167870500	300000	300000	300000	300000	0
349	20240705	154600	12167870500	300000	300000	300000	300000	0
350	20240705	154500	12167870500	300000	300000	300000	300000	0
351	20240705	154400	12167870500	300000	300000	300000	300000	0
352	20240705	154300	12167870500	300000	300000	300000	300000	0
353	20240705	154200	12167870500	300000	300000	300000	300000	0
354	20240705	154100	12167870500	300000	300000	300000	300000	0
355	20240705	154000	12167870500	300000	300000	300000	300000	0
356	20240705	153900	12167870500	300000	300000	300000	300000	0
357	20240705	153800	12167870500	300000	300000	300000	300000	0
358	20240705	153700	12167870500	300000	300000	300000	300000	0
359	20240705	153600	12167870500	300000	300000	300000	300000	0
360	20240705	153500	12167870500	300000	300000	300000	300000	0
361	20240705	153400	12167870500	300000	300000	300000	300000	0
362	20240705	153300	12167870500	300000	300000	300000	300000	538
363	20240705	153200	12167870500	300000	300000	300000	300000	0
364	20240705	153100	12167870500	300000	300000	300000	300000	0
365	20240705	153000	12167870500	300000	300000	300000	300000	538
366	20240705	152900	12006470500	298000	298000	298000	298000	0
367	20240705	152800	12006470500	298000	298000	298000	298000	0
368	20240705	152700	12006470500	298000	298000	298000	298000	0
369	20240705	152600	12006470500	298000	298000	298000	298000	0
370	20240705	152500	12006470500	298000	298000	298000	298000	0
371	20240705	152400	12006470500	298000	298000	298000	298000	0
372	20240705	152300	12006470500	298000	298000	298000	298000	0
373	20240705	152200	12006470500	298000	298000	298000	298000	0
374	20240705	152100	12006470500	298000	298000	298000	298000	0
375	20240705	152000	12006470500	298000	298000	298000	298000	0
376	20240705	151900	12006470500	298000	298000	300000	297500	281
377	20240705	151800	11922514000	298000	298000	298500	298000	87
378	20240705	151700	11896585500	298000	298500	298500	298000	47
379	20240705	151600	11882568000	298500	298000	298500	298000	23
380	20240705	151500	11875705000	298000	298000	298500	298000	22
381	20240705	151400	11869148500	298000	298500	298500	298000	28
382	20240705	151300	11860801500	298000	298500	298500	298000	43
383	20240705	151200	11847977000	298000	298000	298500	298000	9
384	20240705	151100	11845293500	298000	298500	298500	298000	17
385	20240705	151000	11840227000	298500	298000	298500	298000	27
386	20240705	150900	11832176500	298500	298000	298500	298000	48
387	20240705	150800	11817860000	298500	298500	298500	298000	18
388	20240705	150700	11812494000	298000	298000	298000	298000	13
389	20240705	150600	11808620000	298500	298000	299000	298000	135
390	20240705	150500	11768325500	298500	298000	298500	298000	53
391	20240705	150400	11752518500	298000	298500	298500	298000	14
392	20240705	150300	11748344000	298500	298500	299000	298500	64
393	20240705	150200	11729239500	298500	299000	299000	298500	88
394	20240705	150100	11702962500	299000	299000	299000	298500	67
395	20240705	150000	11682943000	298500	298000	299500	298000	30
396	20240705	145900	11673982500	299500	298500	299500	298000	278
397	20240705	145800	11590831000	298000	298500	298500	298000	65
398	20240705	145700	11571439000	298000	298500	299000	298000	154
399	20240705	145600	11525452500	298500	298500	299000	298500	37
400	20240705	145500	11514400000	298500	298500	299000	298500	30
401	20240705	145400	11505440500	299000	298500	299000	298500	70
402	20240705	145300	11484518000	299000	299000	299000	298500	33
403	20240705	145200	11474664500	299000	299000	299500	298500	197
404	20240705	145100	11415746500	299000	299500	299500	299000	46
405	20240705	145000	11401983000	299500	299000	299500	298500	145
406	20240705	144900	11358634000	299000	298500	299000	298500	44
407	20240705	144800	11345484500	299000	298500	299000	298500	47
408	20240705	144700	11331440500	298500	299000	299500	298500	224
409	20240705	144600	11264468500	298500	298500	299000	298500	64
410	20240705	144500	11245349500	299000	298500	299000	298500	20
411	20240705	144400	11239378000	299000	298500	299000	298000	165
412	20240705	144300	11190082500	298500	298000	298500	298000	51
413	20240705	144200	11174866500	298000	298500	298500	298000	45
414	20240705	144100	11161443500	298500	298500	298500	298000	39
415	20240705	144000	11149808500	298000	298500	299000	298000	135
416	20240705	143900	11109508000	298500	298000	298500	298000	46
417	20240705	143800	11095779000	298000	298500	298500	298000	229
418	20240705	143700	11027452500	298000	298500	298500	298000	14
419	20240705	143600	11023277000	298000	297500	298500	297500	42
420	20240705	143500	11010753500	298000	297500	298000	297500	181
421	20240705	143400	10956858500	297000	297500	297500	297000	32
422	20240705	143300	10947346000	297500	297500	297500	297000	43
423	20240705	143200	10934573000	297500	298000	298500	297500	200
424	20240705	143100	10875003500	298000	298000	298000	298000	36
425	20240705	143000	10864275500	298500	298500	298500	298000	60
426	20240705	142900	10846371500	298000	298000	298000	297500	41
427	20240705	142800	10834159500	297500	298000	298000	297500	74
428	20240705	142700	10812116000	297500	297500	298000	297500	26
429	20240705	142600	10804380000	297500	298000	298000	297500	34
430	20240705	142500	10794255000	297500	298000	298000	297500	48
431	20240705	142400	10779967000	298000	298000	298000	297500	34
432	20240705	142300	10769840000	297500	297500	297500	297500	26
433	20240705	142200	10762105000	297500	298000	298000	297500	124
434	20240705	142100	10725174000	298000	297000	298000	297000	62
435	20240705	142000	10706736000	297500	297000	297500	297000	45
436	20240705	141900	10693363000	297000	297000	297500	297000	121
437	20240705	141800	10657412500	297500	297500	298000	297500	189
438	20240705	141700	10601178000	297500	297500	298000	297500	183
439	20240705	141600	10546671000	297500	297500	298000	297500	56
440	20240705	141500	10530001000	298000	298500	298500	297500	454
441	20240705	141400	10394653000	298000	298500	298500	298000	110
442	20240705	141300	10361834000	298500	299000	299000	298000	277
443	20240705	141200	10279151000	298500	298500	299000	298500	22
444	20240705	141100	10272578500	298500	298500	299000	298500	112
445	20240705	141000	10239145000	298500	298000	299000	298000	111
446	20240705	140900	10206012500	298000	298000	298500	298000	88
447	20240705	140800	10179760000	298000	298000	298500	298000	82
448	20240705	140700	10155320000	298500	298500	298500	298000	183
449	20240705	140600	10100748500	298500	298000	298500	298000	196
450	20240705	140500	10042249000	298000	298500	298500	298000	48
451	20240705	140400	10027925000	298000	298000	298500	298000	94
452	20240705	140300	9999895500	298500	299000	299000	298000	844
453	20240705	140200	9747776500	299500	299500	299500	299000	89
454	20240705	140100	9721149500	299500	300000	300000	299500	208
455	20240705	140000	9658834500	300000	300000	300000	299500	19
456	20240705	135900	9653142500	300000	300000	300000	299500	52
457	20240705	135800	9637548000	299500	300000	300000	299500	25
458	20240705	135700	9630057500	300000	300000	300000	299500	41
459	20240705	135600	9617769500	300000	300000	300000	299500	33
460	20240705	135500	9607883500	300000	300000	300000	299500	92
461	20240705	135400	9580285500	299500	300000	300000	299500	19
462	20240705	135300	9574592000	300000	300000	300000	299500	35
463	20240705	135200	9564101500	300000	300000	300000	299500	47
464	20240705	135100	9550008000	300000	300500	300500	300000	191
465	20240705	135000	9492665000	300500	300000	300500	299500	22
466	20240705	134900	9486068000	300000	300000	300500	300000	39
467	20240705	134800	9474361500	300000	299500	300500	299500	169
468	20240705	134700	9423661000	300000	300000	300000	299500	56
469	20240705	134600	9406863000	299500	300000	300000	299500	56
470	20240705	134500	9390068500	299500	300000	300000	299500	115
471	20240705	134400	9355606500	300000	300000	300000	299500	174
472	20240705	134300	9303409000	300000	299500	300000	299500	49
473	20240705	134200	9288715000	300000	300000	300000	299500	65
474	20240705	134100	9269218000	300000	299500	300000	299500	39
475	20240705	134000	9257529500	300000	300500	300500	299500	137
476	20240705	133900	9216442000	300500	300500	300500	300000	35
477	20240705	133800	9205934000	300500	300500	300500	300000	51
478	20240705	133700	9190625500	300500	300000	300500	300000	25
479	20240705	133600	9183125000	300000	300000	300500	299500	98
480	20240705	133500	9153729000	300000	300500	300500	300000	4
481	20240705	133400	9152528500	299500	299500	300500	299500	199
482	20240705	133300	9092833000	299500	300000	300000	299500	42
483	20240705	133200	9080243000	300000	300000	300000	299500	36
484	20240705	133100	9069444000	300000	300000	300000	299500	34
485	20240705	133000	9059249000	300000	300000	300500	299500	75
486	20240705	132900	9036739500	299500	300000	300500	299500	31
487	20240705	132800	9027436500	299500	300000	300500	299500	166
488	20240705	132700	8977642500	300000	300000	300000	299500	7
489	20240705	132600	8975543000	300000	299500	300000	299000	304
490	20240705	132500	8884483000	299500	300500	301000	299500	290
491	20240705	132400	8797473000	300500	300000	300500	300000	62
492	20240705	132300	8778852000	300500	301000	301000	300000	115
493	20240705	132200	8744261000	301000	301000	301500	301000	84
494	20240705	132100	8718955000	301000	301500	301500	301000	58
495	20240705	132000	8701476000	301000	301000	301500	301000	46
496	20240705	131900	8687609500	301000	301000	301500	300500	23
497	20240705	131800	8680686000	301500	301000	301500	301000	106
498	20240705	131700	8648757500	301000	301500	301500	301000	109
499	20240705	131600	8615948000	301000	301000	301500	300500	144
500	20240705	131500	8572570000	301500	301000	301500	301000	184
501	20240705	131400	8517185000	301500	301000	301500	300500	112
502	20240705	131300	8483461500	301000	300500	301500	300500	90
503	20240705	131200	8456377000	301000	301000	301000	301000	46
504	20240705	131100	8442531000	301000	300500	301000	300500	30
505	20240705	131000	8433507500	301000	301000	301000	300500	73
506	20240705	130900	8411539000	301000	301000	301000	300500	15
507	20240705	130800	8407029500	300500	300500	301000	300500	28
508	20240705	130700	8398607500	300500	301000	301000	300500	27
509	20240705	130600	8390481000	301000	301000	301000	300500	45
510	20240705	130500	8376947500	301000	301000	301000	301000	36
511	20240705	130400	8366111500	301000	301000	301000	300500	33
512	20240705	130300	8356185000	301000	300500	301000	300500	32
513	20240705	130200	8346558000	301000	301000	301000	300500	31
514	20240705	130100	8337233500	301000	300500	301500	300500	126
515	20240705	130000	8299299000	301000	301000	301000	300500	69
516	20240705	125900	8278531500	300500	300500	301000	300500	73
517	20240705	125800	8256576000	301000	301000	301000	300500	50
518	20240705	125700	8241528500	301000	301000	301000	300500	122
519	20240705	125600	8204819000	301000	300500	301000	300000	157
520	20240705	125500	8157644500	300500	300500	300500	300000	60
521	20240705	125400	8139621000	300500	300000	300500	300000	72
522	20240705	125300	8118001000	300000	299500	300000	299500	90
523	20240705	125200	8091014500	299500	300000	300000	299500	40
524	20240705	125100	8079020500	300000	300000	300000	299500	57
525	20240705	125000	8061931500	300000	300000	300000	300000	4
526	20240705	124900	8060731500	300000	300000	300500	300000	132
527	20240705	124800	8021088000	300500	300000	300500	299500	22
528	20240705	124700	8014479000	300000	300000	300500	300000	60
529	20240705	124600	7996470000	300500	300500	300500	300000	31
530	20240705	124500	7987169000	300000	300500	300500	300000	30
531	20240705	124400	7978159000	300000	300000	300500	299500	75
532	20240705	124300	7955659500	300500	300500	300500	300000	29
533	20240705	124200	7946950500	300500	300000	300500	300000	42
534	20240705	124100	7934348500	300000	300000	301000	299500	39
535	20240705	124000	7922627500	300000	301000	301000	300000	55
536	20240705	123900	7906107500	300500	301000	301000	300500	83
537	20240705	123800	7881148000	301000	300500	301000	300500	20
538	20240705	123700	7875135500	301000	300500	301000	300000	36
539	20240705	123600	7864310500	300500	300500	300500	300000	37
540	20240705	123500	7853207000	300500	300500	300500	300000	24
541	20240705	123400	7845995500	300500	301000	301000	300500	58
542	20240705	123300	7828562000	300500	300500	301000	300500	67
543	20240705	123200	7808424500	300500	300500	300500	300000	38
544	20240705	123100	7797023000	300500	300500	300500	300000	35
545	20240705	123000	7786511500	300500	300500	300500	300500	42
546	20240705	122900	7773890500	300500	300500	300500	300000	67
547	20240705	122800	7753772000	300500	300500	300500	300000	25
548	20240705	122700	7746270000	300500	300500	300500	300000	62
549	20240705	122600	7727645000	300500	299500	300500	299500	17
550	20240705	122500	7722548000	299500	300500	300500	299500	46
551	20240705	122400	7708740000	300500	300500	300500	300000	50
552	20240705	122300	7693729500	300500	300000	300500	300000	63
553	20240705	122200	7674804500	300500	300000	300500	300000	50
554	20240705	122100	7659793500	300500	300500	300500	300000	27
555	20240705	122000	7651685500	300500	300000	300500	299500	37
556	20240705	121900	7640583500	299500	300000	300000	299500	29
557	20240705	121800	7631896500	300000	300000	300000	299500	72
558	20240705	121700	7610308000	300000	300000	300000	299500	45
559	20240705	121600	7596813000	300000	299500	300000	299500	46
560	20240705	121500	7583025000	300000	300000	300000	299500	56
561	20240705	121400	7566242000	300000	300000	300000	299500	51
562	20240705	121300	7550948000	300000	299500	300000	299500	13
563	20240705	121200	7547052500	300000	300000	300500	300000	153
564	20240705	121100	7501144000	300000	300000	300000	299500	56
565	20240705	121000	7484349000	300000	299500	300000	299500	54
566	20240705	120900	7468150500	300000	300000	300000	299500	34
567	20240705	120800	7457965000	299500	300000	300000	299500	66
568	20240705	120700	7438173500	299500	300000	300500	299500	90
569	20240705	120600	7411166500	300000	299500	300500	299500	53
570	20240705	120500	7395270000	299500	300000	300000	299500	37
571	20240705	120400	7384184000	300000	300000	300000	299500	31
572	20240705	120300	7374889000	300000	300000	300000	299500	30
573	20240705	120200	7365890000	300000	300000	300000	299500	71
574	20240705	120100	7344598000	300000	299500	300000	299500	46
575	20240705	120000	7330809000	300000	300000	300000	299500	52
576	20240705	115900	7315214000	300000	299500	300000	299500	22
577	20240705	115800	7308624000	300000	300000	300000	299500	277
578	20240705	115700	7225532000	300500	300500	300500	300000	59
579	20240705	115600	7207812500	300500	300000	300500	300000	80
580	20240705	115500	7183783000	300000	300000	300500	300000	24
581	20240705	115400	7176580500	300500	300000	300500	300000	31
582	20240705	115300	7167273000	300000	300500	300500	300000	48
583	20240705	115200	7152854000	300500	300500	300500	300000	108
584	20240705	115100	7120410500	300000	300000	300500	300000	38
585	20240705	115000	7109001500	300000	300000	300500	300000	103
586	20240705	114900	7078090000	300500	300500	300500	300000	240
587	20240705	114800	7006076000	300500	300500	300500	300000	61
588	20240705	114700	6987761500	300500	300500	300500	300000	33
589	20240705	114600	6977850000	300500	300000	300500	300000	37
590	20240705	114500	6966737500	300500	301000	301000	300000	40
591	20240705	114400	6954720500	301000	300500	301000	300500	47
592	20240705	114300	6940588500	300500	301000	301000	300500	50
593	20240705	114200	6925562000	301000	300500	301000	300500	48
594	20240705	114100	6911128500	300500	301000	301000	300500	66
595	20240705	114000	6891278000	300500	300500	301000	300500	20
596	20240705	113900	6885266000	301000	301000	301000	300500	40
597	20240705	113800	6873237000	300500	300500	301000	300500	89
598	20240705	113700	6846491000	300500	301500	301500	300500	247
599	20240705	113600	6772137500	301500	301500	301500	301000	38
600	20240705	113500	6760695500	301000	301000	301500	301000	101
601	20240705	113400	6730259000	301500	301500	301500	301000	47
602	20240705	113300	6716098500	301500	301500	301500	301500	31
603	20240705	113200	6706752000	301000	301500	301500	301000	52
604	20240705	113100	6691080000	301500	301500	301500	301000	31
605	20240705	113000	6681741500	301500	301500	301500	301000	50
606	20240705	112900	6666680000	301500	302000	302000	301000	77
607	20240705	112800	6643457500	301500	301500	301500	301000	28
608	20240705	112700	6635025500	301000	301500	301500	301000	32
609	20240705	112600	6625384000	301500	302000	302000	301500	79
610	20240705	112500	6601534000	302000	302500	302500	301500	159
611	20240705	112400	6553531000	302000	302000	302500	302000	92
612	20240705	112300	6525746000	302000	302000	302000	301500	76
613	20240705	112200	6502804500	302000	301500	302000	301500	18
614	20240705	112100	6497375000	302000	301500	302000	301000	62
615	20240705	112000	6478684500	301000	301000	301500	301000	44
616	20240705	111900	6465436500	301000	301000	301500	301000	70
617	20240705	111800	6444347500	301500	301000	301500	301000	28
618	20240705	111700	6435913500	301000	301000	301500	301000	70
619	20240705	111600	6414815500	301000	301000	301000	301000	0
620	20240705	111500	6414815500	301000	301500	301500	301000	85
621	20240705	111400	6389204500	301000	301000	301500	301000	35
622	20240705	111300	6378667500	301000	301500	301500	301000	28
623	20240705	111200	6370232000	301500	301500	301500	301000	96
624	20240705	111100	6341289000	302000	302000	302000	301500	132
625	20240705	111000	6301474500	301500	301500	302000	301500	28
626	20240705	110900	6293031000	302000	302000	302000	301500	31
627	20240705	110800	6283676500	301500	302000	302000	301500	64
628	20240705	110700	6264352000	302000	302000	302000	301500	127
629	20240705	110600	6226039000	301500	302000	302000	301500	40
630	20240705	110500	6213972500	302000	302000	302500	301500	44
631	20240705	110400	6200686500	302000	301500	302000	301500	78
632	20240705	110300	6177147000	302000	302000	302000	301500	28
633	20240705	110200	6168693000	302000	302500	302500	302000	189
634	20240705	110100	6111607000	302000	301500	302500	301500	59
635	20240705	110000	6093797500	302000	302000	302000	301500	76
636	20240705	105900	6070854000	301500	302000	302000	301500	11
637	20240705	105800	6067535000	302000	301500	302000	301500	44
638	20240705	105700	6054250500	301500	301500	302000	301500	66
639	20240705	105600	6034341500	301500	302500	302500	301500	192
640	20240705	105500	5976354000	302000	302000	302500	301500	182
641	20240705	105400	5921390500	302000	302000	302000	301000	108
642	20240705	105300	5888790000	302000	301500	302000	301000	166
643	20240705	105200	5838734500	301500	300500	301500	300500	359
644	20240705	105100	5730680000	300500	300500	301000	300500	61
645	20240705	105000	5712349000	300500	300500	301000	300500	47
646	20240705	104900	5698215000	301000	301000	301000	300500	51
647	20240705	104800	5682867500	301000	301000	301000	300500	91
648	20240705	104700	5655486000	300500	300500	301000	300500	30
649	20240705	104600	5646470000	300500	300500	301000	300500	22
650	20240705	104500	5639852000	301000	300500	301000	300500	30
651	20240705	104400	5630826000	300500	300500	301000	300500	48
652	20240705	104300	5616395000	300500	300500	301000	300500	62
653	20240705	104200	5597741000	300500	300000	300500	300000	67
654	20240705	104100	5577609500	300500	300500	301000	300500	82
655	20240705	104000	5552964500	300500	300000	300500	300000	90
656	20240705	103900	5525922500	300500	300000	300500	300000	17
657	20240705	103800	5520817000	300500	300000	300500	300000	75
658	20240705	103700	5498301000	300000	300000	300500	300000	75
659	20240705	103600	5475789500	300500	299500	300500	299500	47
660	20240705	103500	5461692500	300000	299500	300000	299500	11
661	20240705	103400	5458395500	300000	299500	300000	299500	102
662	20240705	103300	5427829500	299500	299500	300000	299500	227
663	20240705	103200	5359817500	299500	300000	300000	299500	98
664	20240705	103100	5330419500	300000	300500	300500	300000	224
665	20240705	103000	5263200000	300000	300500	300500	300000	141
666	20240705	102900	5220853000	300000	300500	300500	300000	94
667	20240705	102800	5192646500	300000	300000	300500	300000	43
668	20240705	102700	5179729000	300500	300000	300500	300000	48
669	20240705	102600	5165318500	300000	301000	301000	300000	158
670	20240705	102500	5117831500	300500	300000	300500	300000	63
671	20240705	102400	5098914500	300000	300000	300500	300000	25
672	20240705	102300	5091407500	300000	300000	300500	300000	66
673	20240705	102200	5071597500	300500	301000	301000	300000	258
674	20240705	102100	4994019000	301000	300500	301000	300500	170
675	20240705	102000	4942882000	300000	300000	300000	300000	56
676	20240705	101900	4926082000	300500	299500	300500	299500	240
677	20240705	101800	4854054000	300000	299500	300000	299500	23
678	20240705	101700	4847164000	299500	299500	300000	299500	30
679	20240705	101600	4838169000	299500	300000	300000	299500	50
680	20240705	101500	4823185000	300000	299500	300000	299500	50
681	20240705	101400	4808200500	299500	299500	300000	299500	57
682	20240705	101300	4791127500	300000	300000	300000	299500	42
683	20240705	101200	4778540000	300000	300000	300500	299500	225
684	20240705	101100	4711022500	300000	300500	300500	300000	184
685	20240705	101000	4655815000	300000	300500	300500	300000	25
686	20240705	100900	4648313000	300000	300000	300500	300000	21
687	20240705	100800	4642005500	300500	300000	300500	300000	22
688	20240705	100700	4635396500	300000	301000	301000	300000	123
689	20240705	100600	4598435000	300500	300500	300500	300500	34
690	20240705	100500	4588218000	300500	301000	301500	300500	58
691	20240705	100400	4570762000	300500	301000	301000	300500	324
692	20240705	100300	4473393500	300500	301000	301000	300500	47
693	20240705	100200	4459249500	301000	300500	301000	300500	41
694	20240705	100100	4446927500	300500	301000	301000	300500	44
695	20240705	100000	4433686500	301000	300500	301000	300500	20
696	20240705	095900	4427674500	300500	301000	301000	300500	290
697	20240705	095800	4340401500	301000	301500	301500	301000	21
698	20240705	095700	4334078500	301500	300500	301500	300500	75
699	20240705	095600	4311504000	301000	301000	301000	301000	5
700	20240705	095500	4309999000	300500	300500	301000	300500	56
701	20240705	095400	4293160500	300500	301000	301000	300500	7
702	20240705	095300	4291054000	301000	300500	301000	300000	69
703	20240705	095200	4270311000	300500	300500	300500	300500	25
704	20240705	095100	4262798500	300000	300000	300500	300000	28
705	20240705	095000	4254391500	300500	301000	301000	300500	127
706	20240705	094900	4216219000	301000	301000	301000	300500	27
707	20240705	094800	4208103000	301000	300500	301000	300500	8
708	20240705	094700	4205697000	301000	300500	301000	300500	38
709	20240705	094600	4194275500	300500	300000	300500	300000	24
710	20240705	094500	4187064000	300000	300500	300500	300000	48
711	20240705	094400	4172657000	300000	300500	300500	300000	29
712	20240705	094300	4163953000	300500	300000	300500	299500	58
713	20240705	094200	4146552000	299500	300000	300500	299500	107
714	20240705	094100	4114450500	300000	300000	300500	299500	113
715	20240705	094000	4080555000	300500	300500	300500	300000	15
716	20240705	093900	4076050000	300500	300500	300500	300000	37
717	20240705	093800	4064937000	300500	300000	300500	300000	26
718	20240705	093700	4057135000	300000	300000	300500	299500	84
719	20240705	093600	4031929500	300000	299500	300000	299500	100
720	20240705	093500	4001945500	300000	299500	300000	299000	39
721	20240705	093400	3990261500	299000	299000	299500	299000	45
722	20240705	093300	3976799000	299500	299000	299500	299000	43
723	20240705	093200	3963926000	299000	299500	299500	299000	161
724	20240705	093100	3915732500	300000	300000	300000	299500	80
725	20240705	093000	3891748500	299500	299500	300000	299500	18
726	20240705	092900	3886356000	300000	300000	300500	300000	33
727	20240705	092800	3876454500	300000	300500	300500	299500	129
728	20240705	092700	3837723000	301000	301000	301500	299000	252
729	20240705	092600	3761997000	301000	301500	301500	301000	84
730	20240705	092500	3736703000	301000	300500	301500	300500	71
731	20240705	092400	3715340500	301000	300500	301000	300000	81
732	20240705	092300	3691001500	300000	300500	300500	300000	16
733	20240705	092200	3686195500	300000	300000	300500	300000	103
734	20240705	092100	3655295000	300000	301000	301000	300000	279
735	20240705	092000	3571514500	301000	300500	301000	300500	74
736	20240705	091900	3549251500	300500	301000	301000	300500	137
737	20240705	091800	3508027500	300500	300500	301000	300500	99
738	20240705	091700	3478248000	300500	301500	302000	300500	289
739	20240705	091600	3391308000	302000	302000	302000	301500	619
740	20240705	091500	3204417000	302000	301500	302000	301000	133
741	20240705	091400	3164319000	301500	301000	301500	301000	58
742	20240705	091300	3146854500	301000	301500	302000	301000	161
743	20240705	091200	3098312500	301500	301000	301500	301000	129
744	20240705	091100	3059433000	301000	301000	302000	301000	75
745	20240705	091000	3036846000	301000	302500	302500	300500	474
746	20240705	090900	2893935500	302500	301000	302500	300500	462
747	20240705	090800	2754595000	300500	300500	301000	300500	125
748	20240705	090700	2717023000	300500	299500	300500	299500	486
749	20240705	090600	2571254000	299500	300000	300000	299000	161
750	20240705	090500	2523077000	299000	301500	302000	298500	1240
751	20240705	090400	2152066500	301500	303500	304000	301500	973
752	20240705	090300	1857517000	303500	303500	304000	302000	937
753	20240705	090200	1573538000	304000	303000	304000	303000	424
754	20240705	090100	1444745500	303000	304500	305500	303000	1507
755	20240705	090000	986269000	304500	303000	304500	300000	3247