KissMeData/389020/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212100	4985774500	50200	50200	50200	50200	3373
3	20240724	212000	4985774500	50200	50200	50200	50200	0
4	20240724	211900	4985774500	50200	50200	50200	50200	0
5	20240724	211800	4985774500	50200	50200	50200	50200	0
6	20240724	211700	4985774500	50200	50200	50200	50200	0
7	20240724	211600	4985774500	50200	50200	50200	50200	0
8	20240724	211500	4985774500	50200	50200	50200	50200	0
9	20240724	211400	4985774500	50200	50200	50200	50200	0
10	20240724	211300	4985774500	50200	50200	50200	50200	0
11	20240724	211200	4985774500	50200	50200	50200	50200	0
12	20240724	211100	4985774500	50200	50200	50200	50200	0
13	20240724	211000	4985774500	50200	50200	50200	50200	0
14	20240724	210900	4985774500	50200	50200	50200	50200	0
15	20240724	210800	4985774500	50200	50200	50200	50200	0
16	20240724	210700	4985774500	50200	50200	50200	50200	0
17	20240724	210600	4985774500	50200	50200	50200	50200	0
18	20240724	210500	4985774500	50200	50200	50200	50200	0
19	20240724	210400	4985774500	50200	50200	50200	50200	0
20	20240724	210300	4985774500	50200	50200	50200	50200	0
21	20240724	210200	4985774500	50200	50200	50200	50200	0
22	20240724	210100	4985774500	50200	50200	50200	50200	0
23	20240724	210000	4985774500	50200	50200	50200	50200	0
24	20240724	205900	4985774500	50200	50200	50200	50200	0
25	20240724	205800	4985774500	50200	50200	50200	50200	0
26	20240724	205700	4985774500	50200	50200	50200	50200	0
27	20240724	205600	4985774500	50200	50200	50200	50200	0
28	20240724	205500	4985774500	50200	50200	50200	50200	0
29	20240724	205400	4985774500	50200	50200	50200	50200	0
30	20240724	205300	4985774500	50200	50200	50200	50200	0
31	20240724	205200	4985774500	50200	50200	50200	50200	0
32	20240724	205100	4985774500	50200	50200	50200	50200	3373
33	20240724	205000	4985774500	50200	50200	50200	50200	0
34	20240724	204900	4985774500	50200	50200	50200	50200	0
35	20240724	204800	4985774500	50200	50200	50200	50200	0
36	20240724	204700	4985774500	50200	50200	50200	50200	0
37	20240724	204600	4985774500	50200	50200	50200	50200	0
38	20240724	204500	4985774500	50200	50200	50200	50200	0
39	20240724	204400	4985774500	50200	50200	50200	50200	0
40	20240724	204300	4985774500	50200	50200	50200	50200	0
41	20240724	204200	4985774500	50200	50200	50200	50200	0
42	20240724	204100	4985774500	50200	50200	50200	50200	0
43	20240724	204000	4985774500	50200	50200	50200	50200	0
44	20240724	203900	4985774500	50200	50200	50200	50200	0
45	20240724	203800	4985774500	50200	50200	50200	50200	0
46	20240724	203700	4985774500	50200	50200	50200	50200	0
47	20240724	203600	4985774500	50200	50200	50200	50200	0
48	20240724	203500	4985774500	50200	50200	50200	50200	0
49	20240724	203400	4985774500	50200	50200	50200	50200	0
50	20240724	203300	4985774500	50200	50200	50200	50200	0
51	20240724	203200	4985774500	50200	50200	50200	50200	0
52	20240724	203100	4985774500	50200	50200	50200	50200	0
53	20240724	203000	4985774500	50200	50200	50200	50200	0
54	20240724	202900	4985774500	50200	50200	50200	50200	0
55	20240724	202800	4985774500	50200	50200	50200	50200	0
56	20240724	202700	4985774500	50200	50200	50200	50200	0
57	20240724	202600	4985774500	50200	50200	50200	50200	0
58	20240724	202500	4985774500	50200	50200	50200	50200	0
59	20240724	202400	4985774500	50200	50200	50200	50200	0
60	20240724	202300	4985774500	50200	50200	50200	50200	0
61	20240724	202200	4985774500	50200	50200	50200	50200	0
62	20240724	202100	4985774500	50200	50200	50200	50200	3373
63	20240724	202000	4985774500	50200	50200	50200	50200	0
64	20240724	201900	4985774500	50200	50200	50200	50200	0
65	20240724	201800	4985774500	50200	50200	50200	50200	0
66	20240724	201700	4985774500	50200	50200	50200	50200	0
67	20240724	201600	4985774500	50200	50200	50200	50200	0
68	20240724	201500	4985774500	50200	50200	50200	50200	0
69	20240724	201400	4985774500	50200	50200	50200	50200	0
70	20240724	201300	4985774500	50200	50200	50200	50200	0
71	20240724	201200	4985774500	50200	50200	50200	50200	0
72	20240724	201100	4985774500	50200	50200	50200	50200	0
73	20240724	201000	4985774500	50200	50200	50200	50200	0
74	20240724	200900	4985774500	50200	50200	50200	50200	0
75	20240724	200800	4985774500	50200	50200	50200	50200	0
76	20240724	200700	4985774500	50200	50200	50200	50200	0
77	20240724	200600	4985774500	50200	50200	50200	50200	0
78	20240724	200500	4985774500	50200	50200	50200	50200	0
79	20240724	200400	4985774500	50200	50200	50200	50200	0
80	20240724	200300	4985774500	50200	50200	50200	50200	0
81	20240724	200200	4985774500	50200	50200	50200	50200	0
82	20240724	200100	4985774500	50200	50200	50200	50200	0
83	20240724	200000	4985774500	50200	50200	50200	50200	0
84	20240724	195900	4985774500	50200	50200	50200	50200	0
85	20240724	195800	4985774500	50200	50200	50200	50200	0
86	20240724	195700	4985774500	50200	50200	50200	50200	0
87	20240724	195600	4985774500	50200	50200	50200	50200	0
88	20240724	195500	4985774500	50200	50200	50200	50200	0
89	20240724	195400	4985774500	50200	50200	50200	50200	0
90	20240724	195300	4985774500	50200	50200	50200	50200	0
91	20240724	195200	4985774500	50200	50200	50200	50200	0
92	20240724	195100	4985774500	50200	50200	50200	50200	3373
93	20240724	195000	4985774500	50200	50200	50200	50200	0
94	20240724	194900	4985774500	50200	50200	50200	50200	0
95	20240724	194800	4985774500	50200	50200	50200	50200	0
96	20240724	194700	4985774500	50200	50200	50200	50200	0
97	20240724	194600	4985774500	50200	50200	50200	50200	0
98	20240724	194500	4985774500	50200	50200	50200	50200	0
99	20240724	194400	4985774500	50200	50200	50200	50200	0
100	20240724	194300	4985774500	50200	50200	50200	50200	0
101	20240724	194200	4985774500	50200	50200	50200	50200	0
102	20240724	194100	4985774500	50200	50200	50200	50200	0
103	20240724	194000	4985774500	50200	50200	50200	50200	0
104	20240724	193900	4985774500	50200	50200	50200	50200	0
105	20240724	193800	4985774500	50200	50200	50200	50200	0
106	20240724	193700	4985774500	50200	50200	50200	50200	0
107	20240724	193600	4985774500	50200	50200	50200	50200	0
108	20240724	193500	4985774500	50200	50200	50200	50200	0
109	20240724	193400	4985774500	50200	50200	50200	50200	0
110	20240724	193300	4985774500	50200	50200	50200	50200	0
111	20240724	193200	4985774500	50200	50200	50200	50200	0
112	20240724	193100	4985774500	50200	50200	50200	50200	0
113	20240724	193000	4985774500	50200	50200	50200	50200	0
114	20240724	192900	4985774500	50200	50200	50200	50200	0
115	20240724	192800	4985774500	50200	50200	50200	50200	0
116	20240724	192700	4985774500	50200	50200	50200	50200	0
117	20240724	192600	4985774500	50200	50200	50200	50200	0
118	20240724	192500	4985774500	50200	50200	50200	50200	0
119	20240724	192400	4985774500	50200	50200	50200	50200	0
120	20240724	192300	4985774500	50200	50200	50200	50200	0
121	20240724	192200	4985774500	50200	50200	50200	50200	0
122	20240724	192100	4985774500	50200	50200	50200	50200	3373
123	20240724	192000	4985774500	50200	50200	50200	50200	0
124	20240724	191900	4985774500	50200	50200	50200	50200	0
125	20240724	191800	4985774500	50200	50200	50200	50200	0
126	20240724	191700	4985774500	50200	50200	50200	50200	0
127	20240724	191600	4985774500	50200	50200	50200	50200	0
128	20240724	191500	4985774500	50200	50200	50200	50200	0
129	20240724	191400	4985774500	50200	50200	50200	50200	0
130	20240724	191300	4985774500	50200	50200	50200	50200	0
131	20240724	191200	4985774500	50200	50200	50200	50200	0
132	20240724	191100	4985774500	50200	50200	50200	50200	0
133	20240724	191000	4985774500	50200	50200	50200	50200	0
134	20240724	190900	4985774500	50200	50200	50200	50200	0
135	20240724	190800	4985774500	50200	50200	50200	50200	0
136	20240724	190700	4985774500	50200	50200	50200	50200	0
137	20240724	190600	4985774500	50200	50200	50200	50200	0
138	20240724	190500	4985774500	50200	50200	50200	50200	0
139	20240724	190400	4985774500	50200	50200	50200	50200	0
140	20240724	190300	4985774500	50200	50200	50200	50200	0
141	20240724	190200	4985774500	50200	50200	50200	50200	0
142	20240724	190100	4985774500	50200	50200	50200	50200	0
143	20240724	190000	4985774500	50200	50200	50200	50200	0
144	20240724	185900	4985774500	50200	50200	50200	50200	0
145	20240724	185800	4985774500	50200	50200	50200	50200	0
146	20240724	185700	4985774500	50200	50200	50200	50200	0
147	20240724	185600	4985774500	50200	50200	50200	50200	0
148	20240724	185500	4985774500	50200	50200	50200	50200	0
149	20240724	185400	4985774500	50200	50200	50200	50200	0
150	20240724	185300	4985774500	50200	50200	50200	50200	0
151	20240724	185200	4985774500	50200	50200	50200	50200	0
152	20240724	185100	4985774500	50200	50200	50200	50200	3373
153	20240724	185000	4985774500	50200	50200	50200	50200	0
154	20240724	184900	4985774500	50200	50200	50200	50200	0
155	20240724	184800	4985774500	50200	50200	50200	50200	0
156	20240724	184700	4985774500	50200	50200	50200	50200	0
157	20240724	184600	4985774500	50200	50200	50200	50200	0
158	20240724	184500	4985774500	50200	50200	50200	50200	0
159	20240724	184400	4985774500	50200	50200	50200	50200	0
160	20240724	184300	4985774500	50200	50200	50200	50200	0
161	20240724	184200	4985774500	50200	50200	50200	50200	0
162	20240724	184100	4985774500	50200	50200	50200	50200	0
163	20240724	184000	4985774500	50200	50200	50200	50200	0
164	20240724	183900	4985774500	50200	50200	50200	50200	0
165	20240724	183800	4985774500	50200	50200	50200	50200	0
166	20240724	183700	4985774500	50200	50200	50200	50200	0
167	20240724	183600	4985774500	50200	50200	50200	50200	0
168	20240724	183500	4985774500	50200	50200	50200	50200	0
169	20240724	183400	4985774500	50200	50200	50200	50200	0
170	20240724	183300	4985774500	50200	50200	50200	50200	0
171	20240724	183200	4985774500	50200	50200	50200	50200	0
172	20240724	183100	4985774500	50200	50200	50200	50200	0
173	20240724	183000	4985774500	50200	50200	50200	50200	0
174	20240724	182900	4985774500	50200	50200	50200	50200	0
175	20240724	182800	4985774500	50200	50200	50200	50200	0
176	20240724	182700	4985774500	50200	50200	50200	50200	0
177	20240724	182600	4985774500	50200	50200	50200	50200	0
178	20240724	182500	4985774500	50200	50200	50200	50200	0
179	20240724	182400	4985774500	50200	50200	50200	50200	0
180	20240724	182300	4985774500	50200	50200	50200	50200	0
181	20240724	182200	4985774500	50200	50200	50200	50200	0
182	20240724	182100	4985774500	50200	50200	50200	50200	3373
183	20240724	182000	4985774500	50200	50200	50200	50200	0
184	20240724	181900	4985774500	50200	50200	50200	50200	0
185	20240724	181800	4985774500	50200	50200	50200	50200	0
186	20240724	181700	4985774500	50200	50200	50200	50200	0
187	20240724	181600	4985774500	50200	50200	50200	50200	0
188	20240724	181500	4985774500	50200	50200	50200	50200	0
189	20240724	181400	4985774500	50200	50200	50200	50200	0
190	20240724	181300	4985774500	50200	50200	50200	50200	0
191	20240724	181200	4985774500	50200	50200	50200	50200	0
192	20240724	181100	4985774500	50200	50200	50200	50200	0
193	20240724	181000	4985774500	50200	50200	50200	50200	0
194	20240724	180900	4985774500	50200	50200	50200	50200	0
195	20240724	180800	4985774500	50200	50200	50200	50200	0
196	20240724	180700	4985774500	50200	50200	50200	50200	0
197	20240724	180600	4985774500	50200	50200	50200	50200	0
198	20240724	180500	4985774500	50200	50200	50200	50200	0
199	20240724	180400	4985774500	50200	50200	50200	50200	0
200	20240724	180300	4985774500	50200	50200	50200	50200	0
201	20240724	180200	4985774500	50200	50200	50200	50200	0
202	20240724	180100	4985774500	50200	50200	50200	50200	0
203	20240724	180000	4985774500	50200	50200	50200	50200	0
204	20240724	175900	4985774500	50200	50200	50200	50200	0
205	20240724	175800	4985774500	50200	50200	50200	50200	0
206	20240724	175700	4985774500	50200	50200	50200	50200	0
207	20240724	175600	4985774500	50200	50200	50200	50200	0
208	20240724	175500	4985774500	50200	50200	50200	50200	0
209	20240724	175400	4985774500	50200	50200	50200	50200	0
210	20240724	175300	4985774500	50200	50200	50200	50200	0
211	20240724	175200	4985774500	50200	50200	50200	50200	0
212	20240724	175100	4985774500	50200	50200	50200	50200	3373
213	20240724	175000	4985774500	50200	50200	50200	50200	0
214	20240724	174900	4985774500	50200	50200	50200	50200	0
215	20240724	174800	4985774500	50200	50200	50200	50200	0
216	20240724	174700	4985774500	50200	50200	50200	50200	0
217	20240724	174600	4985774500	50200	50200	50200	50200	0
218	20240724	174500	4985774500	50200	50200	50200	50200	0
219	20240724	174400	4985774500	50200	50200	50200	50200	0
220	20240724	174300	4985774500	50200	50200	50200	50200	0
221	20240724	174200	4985774500	50200	50200	50200	50200	0
222	20240724	174100	4985774500	50200	50200	50200	50200	0
223	20240724	174000	4985774500	50200	50200	50200	50200	0
224	20240724	173900	4985774500	50200	50200	50200	50200	0
225	20240724	173800	4985774500	50200	50200	50200	50200	0
226	20240724	173700	4985774500	50200	50200	50200	50200	0
227	20240724	173600	4985774500	50200	50200	50200	50200	0
228	20240724	173500	4985774500	50200	50200	50200	50200	0
229	20240724	173400	4985774500	50200	50200	50200	50200	0
230	20240724	173300	4985774500	50200	50200	50200	50200	0
231	20240724	173200	4985774500	50200	50200	50200	50200	0
232	20240724	173100	4985774500	50200	50200	50200	50200	0
233	20240724	173000	4985774500	50200	50200	50200	50200	0
234	20240724	172900	4985774500	50200	50200	50200	50200	0
235	20240724	172800	4985774500	50200	50200	50200	50200	0
236	20240724	172700	4985774500	50200	50200	50200	50200	0
237	20240724	172600	4985774500	50200	50200	50200	50200	0
238	20240724	172500	4985774500	50200	50200	50200	50200	0
239	20240724	172400	4985774500	50200	50200	50200	50200	0
240	20240724	172300	4985774500	50200	50200	50200	50200	0
241	20240724	172200	4985774500	50200	50200	50200	50200	0
242	20240724	172100	4985774500	50200	50200	50200	50200	3373
243	20240724	172000	4985774500	50200	50200	50200	50200	0
244	20240724	171900	4985774500	50200	50200	50200	50200	0
245	20240724	171800	4985774500	50200	50200	50200	50200	0
246	20240724	171700	4985774500	50200	50200	50200	50200	0
247	20240724	171600	4985774500	50200	50200	50200	50200	0
248	20240724	171500	4985774500	50200	50200	50200	50200	0
249	20240724	171400	4985774500	50200	50200	50200	50200	0
250	20240724	171300	4985774500	50200	50200	50200	50200	0
251	20240724	171200	4985774500	50200	50200	50200	50200	0
252	20240724	171100	4985774500	50200	50200	50200	50200	0
253	20240724	171000	4985774500	50200	50200	50200	50200	0
254	20240724	170900	4985774500	50200	50200	50200	50200	0
255	20240724	170800	4985774500	50200	50200	50200	50200	0
256	20240724	170700	4985774500	50200	50200	50200	50200	0
257	20240724	170600	4985774500	50200	50200	50200	50200	0
258	20240724	170500	4985774500	50200	50200	50200	50200	0
259	20240724	170400	4985774500	50200	50200	50200	50200	0
260	20240724	170300	4985774500	50200	50200	50200	50200	0
261	20240724	170200	4985774500	50200	50200	50200	50200	0
262	20240724	170100	4985774500	50200	50200	50200	50200	0
263	20240724	170000	4985774500	50200	50200	50200	50200	0
264	20240724	165900	4985774500	50200	50200	50200	50200	0
265	20240724	165800	4985774500	50200	50200	50200	50200	0
266	20240724	165700	4985774500	50200	50200	50200	50200	0
267	20240724	165600	4985774500	50200	50200	50200	50200	0
268	20240724	165500	4985774500	50200	50200	50200	50200	0
269	20240724	165400	4985774500	50200	50200	50200	50200	0
270	20240724	165300	4985774500	50200	50200	50200	50200	0
271	20240724	165200	4985774500	50200	50200	50200	50200	0
272	20240724	165100	4985774500	50200	50200	50200	50200	3373
273	20240724	165000	4985774500	50200	50200	50200	50200	0
274	20240724	164900	4985774500	50200	50200	50200	50200	0
275	20240724	164800	4985774500	50200	50200	50200	50200	0
276	20240724	164700	4985774500	50200	50200	50200	50200	0
277	20240724	164600	4985774500	50200	50200	50200	50200	0
278	20240724	164500	4985774500	50200	50200	50200	50200	0
279	20240724	164400	4985774500	50200	50200	50200	50200	0
280	20240724	164300	4985774500	50200	50200	50200	50200	0
281	20240724	164200	4985774500	50200	50200	50200	50200	0
282	20240724	164100	4985774500	50200	50200	50200	50200	0
283	20240724	164000	4985774500	50200	50200	50200	50200	0
284	20240724	163900	4985774500	50200	50200	50200	50200	0
285	20240724	163800	4985774500	50200	50200	50200	50200	0
286	20240724	163700	4985774500	50200	50200	50200	50200	0
287	20240724	163600	4985774500	50200	50200	50200	50200	0
288	20240724	163500	4985774500	50200	50200	50200	50200	0
289	20240724	163400	4985774500	50200	50200	50200	50200	0
290	20240724	163300	4985774500	50200	50200	50200	50200	0
291	20240724	163200	4985774500	50200	50200	50200	50200	0
292	20240724	163100	4985774500	50200	50200	50200	50200	0
293	20240724	163000	4985774500	50200	50200	50200	50200	0
294	20240724	162900	4985774500	50200	50200	50200	50200	0
295	20240724	162800	4985774500	50200	50200	50200	50200	0
296	20240724	162700	4985774500	50200	50200	50200	50200	0
297	20240724	162600	4985774500	50200	50200	50200	50200	0
298	20240724	162500	4985774500	50200	50200	50200	50200	0
299	20240724	162400	4985774500	50200	50200	50200	50200	0
300	20240724	162300	4985774500	50200	50200	50200	50200	0
301	20240724	162200	4985774500	50200	50200	50200	50200	0
302	20240724	162100	4985774500	50200	50200	50200	50200	3373
303	20240724	162000	4985774500	50200	50200	50200	50200	0
304	20240724	161900	4985774500	50200	50200	50200	50200	0
305	20240724	161800	4985774500	50200	50200	50200	50200	0
306	20240724	161700	4985774500	50200	50200	50200	50200	0
307	20240724	161600	4985774500	50200	50200	50200	50200	0
308	20240724	161500	4985774500	50200	50200	50200	50200	0
309	20240724	161400	4985774500	50200	50200	50200	50200	0
310	20240724	161300	4985774500	50200	50200	50200	50200	0
311	20240724	161200	4985774500	50200	50200	50200	50200	0
312	20240724	161100	4985774500	50200	50200	50200	50200	0
313	20240724	161000	4985774500	50200	50200	50200	50200	0
314	20240724	160900	4985774500	50200	50200	50200	50200	0
315	20240724	160800	4985774500	50200	50200	50200	50200	0
316	20240724	160700	4985774500	50200	50200	50200	50200	0
317	20240724	160600	4985774500	50200	50200	50200	50200	0
318	20240724	160500	4985774500	50200	50200	50200	50200	0
319	20240724	160400	4985774500	50200	50200	50200	50200	0
320	20240724	160300	4985774500	50200	50200	50200	50200	0
321	20240724	160200	4985774500	50200	50200	50200	50200	0
322	20240724	160100	4985774500	50200	50200	50200	50200	0
323	20240724	160000	4985774500	50200	50200	50200	50200	0
324	20240724	155900	4985774500	50200	50200	50200	50200	0
325	20240724	155800	4985774500	50200	50200	50200	50200	0
326	20240724	155700	4985774500	50200	50200	50200	50200	0
327	20240724	155600	4985774500	50200	50200	50200	50200	0
328	20240724	155500	4985774500	50200	50200	50200	50200	0
329	20240724	155400	4985774500	50200	50200	50200	50200	0
330	20240724	155300	4985774500	50200	50200	50200	50200	0
331	20240724	155200	4985774500	50200	50200	50200	50200	0
332	20240724	155100	4985774500	50200	50200	50200	50200	3373
333	20240724	155000	4985774500	50200	50200	50200	50200	0
334	20240724	154900	4985774500	50200	50200	50200	50200	0
335	20240724	154800	4985774500	50200	50200	50200	50200	0
336	20240724	154700	4985774500	50200	50200	50200	50200	0
337	20240724	154600	4985774500	50200	50200	50200	50200	0
338	20240724	154500	4985774500	50200	50200	50200	50200	0
339	20240724	154400	4985774500	50200	50200	50200	50200	0
340	20240724	154300	4985774500	50200	50200	50200	50200	0
341	20240724	154200	4985774500	50200	50200	50200	50200	0
342	20240724	154100	4985774500	50200	50200	50200	50200	0
343	20240724	154000	4985774500	50200	50200	50200	50200	0
344	20240724	153900	4985774500	50200	50200	50200	50200	0
345	20240724	153800	4985774500	50200	50200	50200	50200	0
346	20240724	153700	4985774500	50200	50200	50200	50200	0
347	20240724	153600	4985774500	50200	50200	50200	50200	0
348	20240724	153500	4985774500	50200	50200	50200	50200	0
349	20240724	153400	4985774500	50200	50200	50200	50200	0
350	20240724	153300	4985774500	50200	50200	50200	50200	0
351	20240724	153200	4985774500	50200	50200	50200	50200	0
352	20240724	153100	4985774500	50200	50200	50200	50200	0
353	20240724	153000	4985774500	50200	50200	50200	50200	3373
354	20240724	152900	4816449900	50300	50300	50300	50300	0
355	20240724	152800	4816449900	50300	50300	50300	50300	0
356	20240724	152700	4816449900	50300	50300	50300	50300	0
357	20240724	152600	4816449900	50300	50300	50300	50300	0
358	20240724	152500	4816449900	50300	50300	50300	50300	0
359	20240724	152400	4816449900	50300	50300	50300	50300	0
360	20240724	152300	4816449900	50300	50300	50300	50300	0
361	20240724	152200	4816449900	50300	50300	50300	50300	0
362	20240724	152100	4816449900	50300	50300	50300	50300	0
363	20240724	152000	4816449900	50300	50300	50300	50300	0
364	20240724	151900	4816449900	50300	50300	50300	50200	219
365	20240724	151800	4805454400	50200	50200	50200	50200	1311
366	20240724	151700	4739642200	50300	50100	50300	50100	379
367	20240724	151600	4720606700	50200	50200	50300	50200	319
368	20240724	151500	4704591800	50200	50200	50200	50200	200
369	20240724	151400	4694551800	50200	50200	50300	50200	78
370	20240724	151300	4690635700	50200	50300	50300	50100	1705
371	20240724	151200	4605151200	50200	50300	50300	50200	566
372	20240724	151100	4576712800	50200	50200	50200	50200	199
373	20240724	151000	4566723000	50200	50200	50200	50200	692
374	20240724	150900	4531984600	50200	50200	50300	50200	252
375	20240724	150800	4519334000	50300	50200	50300	50200	78
376	20240724	150700	4515410900	50300	50300	50300	50200	436
377	20240724	150600	4493481500	50300	50200	50300	50200	129
378	20240724	150500	4487002800	50200	50300	50300	50200	366
379	20240724	150400	4468595700	50300	50400	50400	50300	10
380	20240724	150300	4468092600	50400	50400	50400	50300	46
381	20240724	150200	4465775500	50400	50300	50400	50300	320
382	20240724	150100	4449679400	50300	50300	50300	50300	444
383	20240724	150000	4427346200	50300	50200	50300	50200	15
384	20240724	145900	4426592700	50200	50300	50300	50200	205
385	20240724	145800	4416301200	50300	50300	50300	50200	236
386	20240724	145700	4404452500	50300	50200	50300	50200	163
387	20240724	145600	4396269300	50200	50200	50200	50200	330
388	20240724	145500	4379703300	50300	50300	50300	50200	280
389	20240724	145400	4365638700	50200	50300	50300	50200	1022
390	20240724	145300	4314281300	50400	50400	50400	50400	20
391	20240724	145200	4313273300	50400	50300	50400	50300	123
392	20240724	145100	4307079900	50300	50400	50400	50300	39
393	20240724	145000	4305115500	50400	50300	50400	50300	119
394	20240724	144900	4299129300	50300	50300	50300	50300	100
395	20240724	144800	4294099300	50300	50300	50400	50300	192
396	20240724	144700	4284441400	50300	50300	50300	50300	161
397	20240724	144600	4276343100	50200	50100	50200	50100	235
398	20240724	144500	4264547300	50200	50200	50200	50100	385
399	20240724	144400	4245221400	50200	50200	50200	50200	545
400	20240724	144300	4217862400	50200	50200	50200	50200	366
401	20240724	144200	4199489200	50200	50300	50300	50200	365
402	20240724	144100	4181162700	50300	50300	50300	50300	87
403	20240724	144000	4176786600	50300	50300	50300	50300	22
404	20240724	143900	4175680000	50300	50300	50300	50300	145
405	20240724	143800	4168386500	50300	50300	50300	50200	99
406	20240724	143700	4163408800	50300	50300	50300	50300	6
407	20240724	143600	4163107000	50300	50300	50300	50200	729
408	20240724	143500	4126455100	50300	50200	50300	50200	25
409	20240724	143400	4125198000	50200	50300	50300	50200	196
410	20240724	143300	4115355800	50300	50200	50300	50200	27
411	20240724	143200	4113998100	50300	50300	50300	50300	9
412	20240724	143100	4113545400	50300	50300	50300	50300	180
413	20240724	143000	4104491400	50300	50300	50300	50300	200
414	20240724	142900	4094431400	50300	50300	50400	50300	174
415	20240724	142800	4085673800	50300	50300	50300	50300	418
416	20240724	142700	4064648400	50300	50300	50300	50300	124
417	20240724	142600	4058411200	50400	50400	50400	50400	2
418	20240724	142500	4058310400	50400	50400	50400	50400	55
419	20240724	142400	4055538400	50400	50400	50400	50400	2
420	20240724	142300	4055437600	50400	50400	50400	50400	2
421	20240724	142200	4055336800	50400	50300	50400	50300	2
422	20240724	142100	4055236100	50300	50300	50300	50300	613
423	20240724	142000	4024402200	50300	50300	50300	50200	23
424	20240724	141900	4023245400	50300	50300	50300	50300	171
425	20240724	141800	4014644100	50300	50300	50300	50300	8
426	20240724	141700	4014241700	50300	50200	50300	50200	20
427	20240724	141600	4013237600	50300	50300	50300	50300	11
428	20240724	141500	4012684300	50300	50300	50300	50300	4
429	20240724	141400	4012483100	50300	50200	50300	50200	508
430	20240724	141300	3986961100	50200	50300	50300	50200	40
431	20240724	141200	3984952100	50300	50200	50300	50200	441
432	20240724	141100	3962812800	50300	50300	50300	50300	15
433	20240724	141000	3962058300	50300	50300	50300	50300	2
434	20240724	140900	3961957700	50200	50300	50300	50200	153
435	20240724	140800	3954262000	50300	50400	50400	50300	61
436	20240724	140700	3951193600	50300	50300	50300	50300	180
437	20240724	140600	3942139600	50400	50400	50400	50400	3
438	20240724	140500	3941988400	50400	50300	50400	50300	221
439	20240724	140400	3930870900	50200	50200	50300	50200	230
440	20240724	140300	3919324700	50100	50200	50200	50100	49
441	20240724	140200	3916867000	50200	50400	50400	50200	508
442	20240724	140100	3891357900	50400	50400	50400	50400	1
443	20240724	140000	3891307500	50200	50300	50300	50200	934
444	20240724	135900	3844412000	50300	50200	50300	50200	400
445	20240724	135800	3824320900	50300	50300	50300	50300	447
446	20240724	135700	3801836800	50300	50400	50400	50300	86
447	20240724	135600	3797505500	50400	50300	50400	50300	15
448	20240724	135500	3796750800	50300	50400	50400	50300	45
449	20240724	135400	3794485000	50400	50400	50500	50400	818
450	20240724	135300	3753256300	50500	50500	50500	50500	2
451	20240724	135200	3753155300	50500	50500	50500	50500	7
452	20240724	135100	3752801800	50500	50500	50500	50500	1
453	20240724	135000	3752751300	50500	50500	50500	50500	1
454	20240724	134900	3752700800	50500	50500	50500	50500	0
455	20240724	134800	3752700800	50500	50500	50500	50500	5
456	20240724	134700	3752448300	50500	50500	50500	50500	10
457	20240724	134600	3751943300	50400	50400	50400	50400	40
458	20240724	134500	3749927300	50400	50400	50400	50400	0
459	20240724	134400	3749927300	50400	50500	50500	50400	153
460	20240724	134300	3742215800	50500	50500	50500	50500	10
461	20240724	134200	3741710800	50500	50400	50500	50400	381
462	20240724	134100	3722508300	50300	50300	50300	50300	278
463	20240724	134000	3708524900	50300	50300	50300	50200	738
464	20240724	133900	3671407400	50300	50400	50400	50300	288
465	20240724	133800	3656909000	50400	50400	50400	50300	848
466	20240724	133700	3614252700	50400	50400	50400	50400	1270
467	20240724	133600	3550244700	50500	50500	50500	50500	1050
468	20240724	133500	3497219700	50600	50600	50600	50600	33
469	20240724	133400	3495549900	50600	50500	50600	50500	105
470	20240724	133300	3490247300	50500	50600	50600	50500	66
471	20240724	133200	3486908100	50700	50500	50700	50500	136
472	20240724	133100	3480036000	50600	50600	50600	50600	161
473	20240724	133000	3471889400	50600	50600	50600	50600	206
474	20240724	132900	3461465800	50700	50700	50700	50700	5
475	20240724	132800	3461212300	50700	50700	50700	50700	4
476	20240724	132700	3461009500	50700	50700	50700	50700	12
477	20240724	132600	3460401100	50700	50700	50700	50700	4
478	20240724	132500	3460198300	50600	50700	50700	50600	46
479	20240724	132400	3457869100	50600	50600	50600	50600	139
480	20240724	132300	3450835700	50600	50600	50600	50600	5
481	20240724	132200	3450582700	50600	50700	50700	50600	66
482	20240724	132100	3447241900	50600	50700	50700	50600	137
483	20240724	132000	3440308800	50600	50700	50700	50600	147
484	20240724	131900	3432870500	50600	50600	50600	50600	25
485	20240724	131800	3431605500	50600	50600	50600	50600	10
486	20240724	131700	3431099500	50600	50600	50600	50600	0
487	20240724	131600	3431099500	50600	50600	50600	50600	55
488	20240724	131500	3428316500	50600	50600	50700	50600	160
489	20240724	131400	3420214000	50700	50700	50700	50700	2
490	20240724	131300	3420112600	50700	50500	50700	50500	111
491	20240724	131200	3414505100	50500	50700	50800	50500	2657
492	20240724	131100	3279899700	50700	50700	50700	50700	153
493	20240724	131000	3272142600	50800	50800	50800	50800	129
494	20240724	130900	3265589400	50800	50800	50800	50700	17
495	20240724	130800	3264726300	50800	50800	50800	50800	10
496	20240724	130700	3264218300	50900	50900	50900	50900	19
497	20240724	130600	3263251200	50800	50800	50800	50800	1
498	20240724	130500	3263200400	50700	50800	50900	50700	176
499	20240724	130400	3254270700	50800	50800	50800	50800	10
500	20240724	130300	3253762700	50800	50900	50900	50800	184
501	20240724	130200	3244397400	50900	50900	50900	50900	1
502	20240724	130100	3244346500	50900	50900	50900	50900	1
503	20240724	130000	3244295600	50800	50800	50900	50800	3
504	20240724	125900	3244143100	50800	50800	50800	50800	455
505	20240724	125800	3221029100	50800	50800	50800	50800	21
506	20240724	125700	3219962300	50900	50900	50900	50900	16
507	20240724	125600	3219147900	50900	50900	50900	50900	45
508	20240724	125500	3216857400	50900	50900	50900	50900	35
509	20240724	125400	3215075900	50900	50900	50900	50900	86
510	20240724	125300	3210698500	50900	50900	50900	50900	54
511	20240724	125200	3207949900	50800	50900	50900	50800	58
512	20240724	125100	3204998100	50900	50900	50900	50900	0
513	20240724	125000	3204998100	50900	50900	50900	50900	5
514	20240724	124900	3204743600	50900	50900	50900	50900	31
515	20240724	124800	3203165700	50900	50900	50900	50900	0
516	20240724	124700	3203165700	50900	50900	50900	50900	90
517	20240724	124600	3198584700	50900	50900	50900	50900	79
518	20240724	124500	3194563600	50900	50900	50900	50900	11
519	20240724	124400	3194003700	50800	50800	50800	50800	30
520	20240724	124300	3192479700	50800	50800	50800	50800	0
521	20240724	124200	3192479700	50800	50800	50800	50800	22
522	20240724	124100	3191362100	50800	50900	50900	50800	71
523	20240724	124000	3187755200	50900	50900	50900	50900	73
524	20240724	123900	3184039500	50900	50900	50900	50900	1
525	20240724	123800	3183988600	50700	50700	50700	50700	21
526	20240724	123700	3182923900	50700	50800	50800	50700	42
527	20240724	123600	3180793300	50700	50700	50700	50700	1
528	20240724	123500	3180742600	50700	50800	50800	50700	63
529	20240724	123400	3177548200	50700	50800	50800	50700	11
530	20240724	123300	3176989500	50800	50700	50800	50700	576
531	20240724	123200	3147732700	50700	50800	50800	50700	176
532	20240724	123100	3138808200	50800	50900	50900	50800	58
533	20240724	123000	3135856200	50900	50800	50900	50800	5
534	20240724	122900	3135602000	50700	50800	50800	50700	23
535	20240724	122800	3134435200	50900	50700	50900	50700	460
536	20240724	122700	3111113000	50800	50800	50900	50700	120
537	20240724	122600	3105026900	50800	50800	50800	50800	795
538	20240724	122500	3064640900	50900	50900	50900	50900	223
539	20240724	122400	3053290200	51000	51000	51000	51000	0
540	20240724	122300	3053290200	51000	51000	51000	51000	100
541	20240724	122200	3048190200	51000	50900	51000	50900	5
542	20240724	122100	3047935500	51000	51000	51000	51000	0
543	20240724	122000	3047935500	51000	51000	51000	51000	259
544	20240724	121900	3034726500	51100	51100	51100	51100	1
545	20240724	121800	3034675400	51100	51100	51100	51100	0
546	20240724	121700	3034675400	51100	51000	51100	51000	18
547	20240724	121600	3033756300	51000	50900	51000	50800	66
548	20240724	121500	3030398200	50900	50900	50900	50900	100
549	20240724	121400	3025308200	50900	50900	50900	50900	2
550	20240724	121300	3025206400	50900	50900	50900	50900	33
551	20240724	121200	3023526700	50800	50800	50800	50800	27
552	20240724	121100	3022155100	50800	50800	50900	50800	15
553	20240724	121000	3021391900	50900	50800	50900	50800	30
554	20240724	120900	3019865700	50800	50900	50900	50800	301
555	20240724	120800	3004567500	50900	50900	50900	50900	10
556	20240724	120700	3004058500	50900	50900	50900	50900	0
557	20240724	120600	3004058500	50900	51000	51000	50900	31
558	20240724	120500	3002479500	50800	50900	50900	50800	96
559	20240724	120400	2997593200	50900	50900	50900	50900	1
560	20240724	120300	2997542300	51000	50900	51000	50900	86
561	20240724	120200	2993164600	50800	50800	50800	50800	201
562	20240724	120100	2982953800	50900	50900	50900	50800	211
563	20240724	120000	2972229200	50900	50900	50900	50900	25
564	20240724	115900	2970956700	50900	51000	51000	50900	7
565	20240724	115800	2970599900	50900	50900	50900	50900	1
566	20240724	115700	2970549000	51000	51000	51000	51000	21
567	20240724	115600	2969478000	50900	51000	51000	50900	400
568	20240724	115500	2949115300	51000	51000	51000	51000	4
569	20240724	115400	2948911300	51000	51000	51000	51000	18
570	20240724	115300	2947993300	51000	50900	51000	50900	325
571	20240724	115200	2931420800	50900	50900	50900	50900	15
572	20240724	115100	2930657300	50900	50900	50900	50900	60
573	20240724	115000	2927603300	50800	50800	50900	50800	6
574	20240724	114900	2927298300	50800	50900	50900	50800	342
575	20240724	114800	2909920200	50800	50800	50800	50800	36
576	20240724	114700	2908091400	50800	50900	50900	50800	130
577	20240724	114600	2901475400	50900	50900	50900	50900	60
578	20240724	114500	2898421400	50900	51000	51100	50900	613
579	20240724	114400	2867149200	51000	51100	51200	51000	35
580	20240724	114300	2865363600	51100	51000	51100	51000	20
581	20240724	114200	2864341700	51100	51100	51100	51100	353
582	20240724	114100	2846303400	51100	51100	51100	51100	112
583	20240724	114000	2840580200	51100	51200	51200	51100	136
584	20240724	113900	2833617800	51300	51200	51300	51200	53
585	20240724	113800	2830904100	51200	51300	51300	51200	173
586	20240724	113700	2822031000	51400	51400	51400	51300	747
587	20240724	113600	2783636300	51500	51500	51600	51500	358
588	20240724	113500	2765199200	51500	51500	51500	51500	0
589	20240724	113400	2765199200	51500	51500	51500	51500	470
590	20240724	113300	2740994200	51600	51600	51600	51500	302
591	20240724	113200	2725431300	51600	51600	51600	51600	177
592	20240724	113100	2716298100	51500	51600	51600	51500	15
593	20240724	113000	2715525100	51500	51500	51500	51500	0
594	20240724	112900	2715525100	51500	51500	51500	51500	38
595	20240724	112800	2713568100	51500	51500	51500	51500	30
596	20240724	112700	2712023100	51500	51400	51500	51400	31
597	20240724	112600	2710427600	51500	51500	51500	51500	1
598	20240724	112500	2710376100	51500	51600	51700	51500	159
599	20240724	112400	2702183500	51700	51600	51700	51600	298
600	20240724	112300	2686784200	51500	51600	51600	51500	932
601	20240724	112200	2638785500	51600	51600	51700	51600	362
602	20240724	112100	2620101400	51600	51600	51600	51600	15
603	20240724	112000	2619327400	51600	51600	51600	51600	575
604	20240724	111900	2589657400	51600	51500	51600	51500	297
605	20240724	111800	2574361600	51500	51500	51500	51500	13
606	20240724	111700	2573692100	51500	51500	51500	51400	168
607	20240724	111600	2565043000	51500	51500	51500	51500	13
608	20240724	111500	2564373500	51600	51500	51600	51500	436
609	20240724	111400	2541918500	51500	51500	51500	51500	486
610	20240724	111300	2516889500	51500	51400	51500	51400	136
611	20240724	111200	2509887500	51400	51400	51400	51400	34
612	20240724	111100	2508139900	51400	51400	51400	51200	228
613	20240724	111000	2496427800	51400	51400	51400	51400	297
614	20240724	110900	2481162000	51400	51400	51400	51400	10
615	20240724	110800	2480648000	51400	51400	51400	51400	55
616	20240724	110700	2477821000	51400	51400	51400	51400	100
617	20240724	110600	2472681000	51300	51300	51300	51200	321
618	20240724	110500	2456217700	51300	51300	51300	51300	85
619	20240724	110400	2451857200	51100	51300	51300	51100	7
620	20240724	110300	2451498900	51100	51100	51200	51100	183
621	20240724	110200	2442143300	51100	51100	51100	51100	10
622	20240724	110100	2441632300	51100	51100	51100	51100	203
623	20240724	110000	2431259000	51100	51200	51300	51100	623
624	20240724	105900	2399329300	51200	51200	51200	51200	16
625	20240724	105800	2398510100	51200	51200	51200	51200	102
626	20240724	105700	2393287700	51300	51300	51400	51300	395
627	20240724	105600	2373022200	51400	51400	51400	51400	169
628	20240724	105500	2364335600	51400	51400	51400	51300	65
629	20240724	105400	2360999600	51400	51300	51400	51300	171
630	20240724	105300	2352224300	51300	51400	51400	51300	525
631	20240724	105200	2325290000	51400	51300	51400	51300	71
632	20240724	105100	2321641600	51300	51300	51300	51300	27
633	20240724	105000	2320256500	51300	51300	51300	51300	84
634	20240724	104900	2315947300	51300	51300	51300	51300	1
635	20240724	104800	2315896000	51200	51300	51300	51200	87
636	20240724	104700	2311434900	51300	51300	51300	51300	591
637	20240724	104600	2281116600	51200	51300	51300	51200	192
638	20240724	104500	2271270000	51300	51300	51300	51300	57
639	20240724	104400	2268345900	51400	51300	51400	51300	13
640	20240724	104300	2267678700	51300	51400	51400	51300	147
641	20240724	104200	2260133000	51300	51300	51300	51300	15
642	20240724	104100	2259363500	51300	51300	51300	51300	112
643	20240724	104000	2253617900	51400	51400	51400	51400	425
644	20240724	103900	2231772900	51400	51400	51400	51400	101
645	20240724	103800	2226581500	51500	51400	51500	51400	356
646	20240724	103700	2208281800	51300	51200	51300	51200	902
647	20240724	103600	2162067500	51200	51200	51200	51200	436
648	20240724	103500	2139744300	51200	51100	51200	51100	110
649	20240724	103400	2134119300	51100	51100	51100	51100	302
650	20240724	103300	2118687100	51000	51000	51000	51000	342
651	20240724	103200	2101245100	50900	50900	50900	50900	63
652	20240724	103100	2098038400	50900	50900	50900	50900	115
653	20240724	103000	2092184900	50900	51000	51000	50900	72
654	20240724	102900	2088519300	51000	51000	51000	51000	73
655	20240724	102800	2084796300	51000	51100	51100	51000	509
656	20240724	102700	2058826900	51100	51100	51100	51100	10
657	20240724	102600	2058315900	51100	51100	51100	51100	4
658	20240724	102500	2058111500	51100	51100	51100	51100	74
659	20240724	102400	2054330100	51000	51100	51100	51000	54
660	20240724	102300	2051573200	51200	51100	51200	51100	7
661	20240724	102200	2051215100	51100	51000	51100	51000	295
662	20240724	102100	2036155300	50900	50900	50900	50900	103
663	20240724	102000	2030912600	50900	50800	50900	50800	221
664	20240724	101900	2019682600	50900	50900	50900	50800	166
665	20240724	101800	2011239200	50800	50900	50900	50700	222
666	20240724	101700	1999972500	50900	50800	50900	50800	476
667	20240724	101600	1975789200	50900	50900	50900	50900	114
668	20240724	101500	1969986600	50900	51000	51000	50900	63
669	20240724	101400	1966778000	51000	50900	51000	50900	93
670	20240724	101300	1962037000	51000	51000	51000	51000	1
671	20240724	101200	1961986000	51000	51100	51100	51000	256
672	20240724	101100	1948923100	51100	51100	51100	51100	62
673	20240724	101000	1945754900	51100	51100	51200	51100	12
674	20240724	100900	1945141400	51100	50900	51100	50900	278
675	20240724	100800	1930965200	50900	51000	51000	50900	214
676	20240724	100700	1920055400	51000	51000	51000	50900	344
677	20240724	100600	1902535500	51000	51000	51000	51000	207
678	20240724	100500	1891978500	51000	51100	51100	51000	510
679	20240724	100400	1865922100	51100	51200	51200	51100	103
680	20240724	100300	1860658500	51200	51200	51200	51200	141
681	20240724	100200	1853439300	51300	51200	51300	51100	223
682	20240724	100100	1842020600	51200	51200	51200	51200	66
683	20240724	100000	1838641400	51200	51300	51300	51200	111
684	20240724	095900	1832952900	51300	51300	51300	51300	9
685	20240724	095800	1832491200	51300	51200	51300	51100	70
686	20240724	095700	1828911900	51400	51300	51400	51100	310
687	20240724	095600	1813040100	51500	51500	51500	51500	34
688	20240724	095500	1811289100	51500	51200	51500	51200	6
689	20240724	095400	1810981200	51500	51500	51500	51300	89
690	20240724	095300	1806414100	51300	51500	51500	51300	87
691	20240724	095200	1801943900	51600	51600	51600	51500	139
692	20240724	095100	1794785200	51600	51500	51600	51400	161
693	20240724	095000	1786498000	51400	51300	51400	51100	232
694	20240724	094900	1774579400	51000	51100	51200	51000	217
695	20240724	094800	1763479400	51100	51100	51100	51100	9
696	20240724	094700	1763019500	51100	51200	51300	51000	286
697	20240724	094600	1748402600	51200	51200	51300	51200	53
698	20240724	094500	1745688600	51100	51100	51200	51100	123
699	20240724	094400	1739402800	51100	51200	51400	51100	338
700	20240724	094300	1722082800	51300	51500	51500	51300	306
701	20240724	094200	1706365400	51500	51400	51500	51300	346
702	20240724	094100	1688579000	51400	51300	51400	51200	664
703	20240724	094000	1654474800	51300	51200	51300	51200	249
704	20240724	093900	1641725500	51200	51300	51300	51200	101
705	20240724	093800	1636549800	51200	51100	51200	51000	134
706	20240724	093700	1629708500	51000	50900	51400	50900	1860
707	20240724	093600	1534834000	50900	50900	50900	50800	18
708	20240724	093500	1533918100	50800	50900	50900	50800	135
709	20240724	093400	1527048900	50800	50800	50800	50700	323
710	20240724	093300	1510640600	50800	50600	50800	50600	118
711	20240724	093200	1504647300	50600	50800	50800	50600	420
712	20240724	093100	1483355700	50800	50800	50800	50700	344
713	20240724	093000	1465886700	50800	50800	50800	50700	326
714	20240724	092900	1449336200	50600	50600	50600	50600	1204
715	20240724	092800	1388413800	50600	50600	50900	50600	1095
716	20240724	092700	1333005500	50600	50800	50900	50600	917
717	20240724	092600	1286499300	50800	50900	51000	50800	673
718	20240724	092500	1252269400	50900	50900	51000	50900	190
719	20240724	092400	1242598100	50900	50900	51000	50800	236
720	20240724	092300	1230582600	50900	50800	50900	50800	250
721	20240724	092200	1217881600	50900	51000	51000	50900	154
722	20240724	092100	1210034200	50900	50700	50900	50700	969
723	20240724	092000	1160811200	50800	51000	51000	50800	677
724	20240724	091900	1126348800	51100	51300	51300	51100	416
725	20240724	091800	1105090700	51300	51300	51300	51100	340
726	20240724	091700	1087680800	51300	51300	51400	51300	345
727	20240724	091600	1069981000	51400	51400	51400	51300	402
728	20240724	091500	1049324200	51400	51500	51500	51400	369
729	20240724	091400	1030357000	51500	51500	51500	51300	316
730	20240724	091300	1014103100	51500	51400	51500	51400	304
731	20240724	091200	998449600	51400	51300	51400	51300	792
732	20240724	091100	957760800	51300	50900	51300	50900	401
733	20240724	091000	937253800	50900	50800	51200	50700	3432
734	20240724	090900	763034200	51000	51300	51300	50800	1104
735	20240724	090800	706715000	51200	51300	51300	51200	229
736	20240724	090700	694990100	51200	51400	51400	51200	775
737	20240724	090600	655178200	51400	51200	51600	51000	2306
738	20240724	090500	537084900	51100	51300	51300	51000	690
739	20240724	090400	501785300	51300	51300	51300	51300	287
740	20240724	090300	487062200	51300	51400	51400	51200	720
741	20240724	090200	450138400	51500	51600	51700	51400	1136
742	20240724	090100	391552200	51500	51400	51700	51300	4285
743	20240724	090000	171193300	51400	51300	51900	51200	3304