KissMeData/456040/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	214500	2518903900	96300	96300	96300	96300	241
3	20240607	214400	2518903900	96300	96300	96300	96300	0
4	20240607	214300	2518903900	96300	96300	96300	96300	0
5	20240607	214200	2518903900	96300	96300	96300	96300	0
6	20240607	214100	2518903900	96300	96300	96300	96300	0
7	20240607	214000	2518903900	96300	96300	96300	96300	0
8	20240607	213900	2518903900	96300	96300	96300	96300	0
9	20240607	213800	2518903900	96300	96300	96300	96300	0
10	20240607	213700	2518903900	96300	96300	96300	96300	0
11	20240607	213600	2518903900	96300	96300	96300	96300	0
12	20240607	213500	2518903900	96300	96300	96300	96300	0
13	20240607	213400	2518903900	96300	96300	96300	96300	0
14	20240607	213300	2518903900	96300	96300	96300	96300	0
15	20240607	213200	2518903900	96300	96300	96300	96300	0
16	20240607	213100	2518903900	96300	96300	96300	96300	0
17	20240607	213000	2518903900	96300	96300	96300	96300	0
18	20240607	212900	2518903900	96300	96300	96300	96300	0
19	20240607	212800	2518903900	96300	96300	96300	96300	0
20	20240607	212700	2518903900	96300	96300	96300	96300	0
21	20240607	212600	2518903900	96300	96300	96300	96300	0
22	20240607	212500	2518903900	96300	96300	96300	96300	0
23	20240607	212400	2518903900	96300	96300	96300	96300	0
24	20240607	212300	2518903900	96300	96300	96300	96300	0
25	20240607	212200	2518903900	96300	96300	96300	96300	0
26	20240607	212100	2518903900	96300	96300	96300	96300	0
27	20240607	212000	2518903900	96300	96300	96300	96300	0
28	20240607	211900	2518903900	96300	96300	96300	96300	0
29	20240607	211800	2518903900	96300	96300	96300	96300	0
30	20240607	211700	2518903900	96300	96300	96300	96300	0
31	20240607	211600	2518903900	96300	96300	96300	96300	0
32	20240607	211500	2518903900	96300	96300	96300	96300	241
33	20240607	211400	2518903900	96300	96300	96300	96300	0
34	20240607	211300	2518903900	96300	96300	96300	96300	0
35	20240607	211200	2518903900	96300	96300	96300	96300	0
36	20240607	211100	2518903900	96300	96300	96300	96300	0
37	20240607	211000	2518903900	96300	96300	96300	96300	0
38	20240607	210900	2518903900	96300	96300	96300	96300	0
39	20240607	210800	2518903900	96300	96300	96300	96300	0
40	20240607	210700	2518903900	96300	96300	96300	96300	0
41	20240607	210600	2518903900	96300	96300	96300	96300	0
42	20240607	210500	2518903900	96300	96300	96300	96300	0
43	20240607	210400	2518903900	96300	96300	96300	96300	0
44	20240607	210300	2518903900	96300	96300	96300	96300	0
45	20240607	210200	2518903900	96300	96300	96300	96300	0
46	20240607	210100	2518903900	96300	96300	96300	96300	0
47	20240607	210000	2518903900	96300	96300	96300	96300	0
48	20240607	205900	2518903900	96300	96300	96300	96300	0
49	20240607	205800	2518903900	96300	96300	96300	96300	0
50	20240607	205700	2518903900	96300	96300	96300	96300	0
51	20240607	205600	2518903900	96300	96300	96300	96300	0
52	20240607	205500	2518903900	96300	96300	96300	96300	0
53	20240607	205400	2518903900	96300	96300	96300	96300	0
54	20240607	205300	2518903900	96300	96300	96300	96300	0
55	20240607	205200	2518903900	96300	96300	96300	96300	0
56	20240607	205100	2518903900	96300	96300	96300	96300	0
57	20240607	205000	2518903900	96300	96300	96300	96300	0
58	20240607	204900	2518903900	96300	96300	96300	96300	0
59	20240607	204800	2518903900	96300	96300	96300	96300	0
60	20240607	204700	2518903900	96300	96300	96300	96300	0
61	20240607	204600	2518903900	96300	96300	96300	96300	0
62	20240607	204500	2518903900	96300	96300	96300	96300	241
63	20240607	204400	2518903900	96300	96300	96300	96300	0
64	20240607	204300	2518903900	96300	96300	96300	96300	0
65	20240607	204200	2518903900	96300	96300	96300	96300	0
66	20240607	204100	2518903900	96300	96300	96300	96300	0
67	20240607	204000	2518903900	96300	96300	96300	96300	0
68	20240607	203900	2518903900	96300	96300	96300	96300	0
69	20240607	203800	2518903900	96300	96300	96300	96300	0
70	20240607	203700	2518903900	96300	96300	96300	96300	0
71	20240607	203600	2518903900	96300	96300	96300	96300	0
72	20240607	203500	2518903900	96300	96300	96300	96300	0
73	20240607	203400	2518903900	96300	96300	96300	96300	0
74	20240607	203300	2518903900	96300	96300	96300	96300	0
75	20240607	203200	2518903900	96300	96300	96300	96300	0
76	20240607	203100	2518903900	96300	96300	96300	96300	0
77	20240607	203000	2518903900	96300	96300	96300	96300	0
78	20240607	202900	2518903900	96300	96300	96300	96300	0
79	20240607	202800	2518903900	96300	96300	96300	96300	0
80	20240607	202700	2518903900	96300	96300	96300	96300	0
81	20240607	202600	2518903900	96300	96300	96300	96300	0
82	20240607	202500	2518903900	96300	96300	96300	96300	0
83	20240607	202400	2518903900	96300	96300	96300	96300	0
84	20240607	202300	2518903900	96300	96300	96300	96300	0
85	20240607	202200	2518903900	96300	96300	96300	96300	0
86	20240607	202100	2518903900	96300	96300	96300	96300	0
87	20240607	202000	2518903900	96300	96300	96300	96300	0
88	20240607	201900	2518903900	96300	96300	96300	96300	0
89	20240607	201800	2518903900	96300	96300	96300	96300	0
90	20240607	201700	2518903900	96300	96300	96300	96300	0
91	20240607	201600	2518903900	96300	96300	96300	96300	0
92	20240607	201500	2518903900	96300	96300	96300	96300	241
93	20240607	201400	2518903900	96300	96300	96300	96300	0
94	20240607	201300	2518903900	96300	96300	96300	96300	0
95	20240607	201200	2518903900	96300	96300	96300	96300	0
96	20240607	201100	2518903900	96300	96300	96300	96300	0
97	20240607	201000	2518903900	96300	96300	96300	96300	0
98	20240607	200900	2518903900	96300	96300	96300	96300	0
99	20240607	200800	2518903900	96300	96300	96300	96300	0
100	20240607	200700	2518903900	96300	96300	96300	96300	0
101	20240607	200600	2518903900	96300	96300	96300	96300	0
102	20240607	200500	2518903900	96300	96300	96300	96300	0
103	20240607	200400	2518903900	96300	96300	96300	96300	0
104	20240607	200300	2518903900	96300	96300	96300	96300	0
105	20240607	200200	2518903900	96300	96300	96300	96300	0
106	20240607	200100	2518903900	96300	96300	96300	96300	0
107	20240607	200000	2518903900	96300	96300	96300	96300	0
108	20240607	195900	2518903900	96300	96300	96300	96300	0
109	20240607	195800	2518903900	96300	96300	96300	96300	0
110	20240607	195700	2518903900	96300	96300	96300	96300	0
111	20240607	195600	2518903900	96300	96300	96300	96300	0
112	20240607	195500	2518903900	96300	96300	96300	96300	0
113	20240607	195400	2518903900	96300	96300	96300	96300	0
114	20240607	195300	2518903900	96300	96300	96300	96300	0
115	20240607	195200	2518903900	96300	96300	96300	96300	0
116	20240607	195100	2518903900	96300	96300	96300	96300	0
117	20240607	195000	2518903900	96300	96300	96300	96300	0
118	20240607	194900	2518903900	96300	96300	96300	96300	0
119	20240607	194800	2518903900	96300	96300	96300	96300	0
120	20240607	194700	2518903900	96300	96300	96300	96300	0
121	20240607	194600	2518903900	96300	96300	96300	96300	0
122	20240607	194500	2518903900	96300	96300	96300	96300	241
123	20240607	194400	2518903900	96300	96300	96300	96300	0
124	20240607	194300	2518903900	96300	96300	96300	96300	0
125	20240607	194200	2518903900	96300	96300	96300	96300	0
126	20240607	194100	2518903900	96300	96300	96300	96300	0
127	20240607	194000	2518903900	96300	96300	96300	96300	0
128	20240607	193900	2518903900	96300	96300	96300	96300	0
129	20240607	193800	2518903900	96300	96300	96300	96300	0
130	20240607	193700	2518903900	96300	96300	96300	96300	0
131	20240607	193600	2518903900	96300	96300	96300	96300	0
132	20240607	193500	2518903900	96300	96300	96300	96300	0
133	20240607	193400	2518903900	96300	96300	96300	96300	0
134	20240607	193300	2518903900	96300	96300	96300	96300	0
135	20240607	193200	2518903900	96300	96300	96300	96300	0
136	20240607	193100	2518903900	96300	96300	96300	96300	0
137	20240607	193000	2518903900	96300	96300	96300	96300	0
138	20240607	192900	2518903900	96300	96300	96300	96300	0
139	20240607	192800	2518903900	96300	96300	96300	96300	0
140	20240607	192700	2518903900	96300	96300	96300	96300	0
141	20240607	192600	2518903900	96300	96300	96300	96300	0
142	20240607	192500	2518903900	96300	96300	96300	96300	0
143	20240607	192400	2518903900	96300	96300	96300	96300	0
144	20240607	192300	2518903900	96300	96300	96300	96300	0
145	20240607	192200	2518903900	96300	96300	96300	96300	0
146	20240607	192100	2518903900	96300	96300	96300	96300	0
147	20240607	192000	2518903900	96300	96300	96300	96300	0
148	20240607	191900	2518903900	96300	96300	96300	96300	0
149	20240607	191800	2518903900	96300	96300	96300	96300	0
150	20240607	191700	2518903900	96300	96300	96300	96300	0
151	20240607	191600	2518903900	96300	96300	96300	96300	0
152	20240607	191500	2518903900	96300	96300	96300	96300	241
153	20240607	191400	2518903900	96300	96300	96300	96300	0
154	20240607	191300	2518903900	96300	96300	96300	96300	0
155	20240607	191200	2518903900	96300	96300	96300	96300	0
156	20240607	191100	2518903900	96300	96300	96300	96300	0
157	20240607	191000	2518903900	96300	96300	96300	96300	0
158	20240607	190900	2518903900	96300	96300	96300	96300	0
159	20240607	190800	2518903900	96300	96300	96300	96300	0
160	20240607	190700	2518903900	96300	96300	96300	96300	0
161	20240607	190600	2518903900	96300	96300	96300	96300	0
162	20240607	190500	2518903900	96300	96300	96300	96300	0
163	20240607	190400	2518903900	96300	96300	96300	96300	0
164	20240607	190300	2518903900	96300	96300	96300	96300	0
165	20240607	190200	2518903900	96300	96300	96300	96300	0
166	20240607	190100	2518903900	96300	96300	96300	96300	0
167	20240607	190000	2518903900	96300	96300	96300	96300	0
168	20240607	185900	2518903900	96300	96300	96300	96300	0
169	20240607	185800	2518903900	96300	96300	96300	96300	0
170	20240607	185700	2518903900	96300	96300	96300	96300	0
171	20240607	185600	2518903900	96300	96300	96300	96300	0
172	20240607	185500	2518903900	96300	96300	96300	96300	0
173	20240607	185400	2518903900	96300	96300	96300	96300	0
174	20240607	185300	2518903900	96300	96300	96300	96300	0
175	20240607	185200	2518903900	96300	96300	96300	96300	0
176	20240607	185100	2518903900	96300	96300	96300	96300	0
177	20240607	185000	2518903900	96300	96300	96300	96300	0
178	20240607	184900	2518903900	96300	96300	96300	96300	0
179	20240607	184800	2518903900	96300	96300	96300	96300	0
180	20240607	184700	2518903900	96300	96300	96300	96300	0
181	20240607	184600	2518903900	96300	96300	96300	96300	0
182	20240607	184500	2518903900	96300	96300	96300	96300	241
183	20240607	184400	2518903900	96300	96300	96300	96300	0
184	20240607	184300	2518903900	96300	96300	96300	96300	0
185	20240607	184200	2518903900	96300	96300	96300	96300	0
186	20240607	184100	2518903900	96300	96300	96300	96300	0
187	20240607	184000	2518903900	96300	96300	96300	96300	0
188	20240607	183900	2518903900	96300	96300	96300	96300	0
189	20240607	183800	2518903900	96300	96300	96300	96300	0
190	20240607	183700	2518903900	96300	96300	96300	96300	0
191	20240607	183600	2518903900	96300	96300	96300	96300	0
192	20240607	183500	2518903900	96300	96300	96300	96300	0
193	20240607	183400	2518903900	96300	96300	96300	96300	0
194	20240607	183300	2518903900	96300	96300	96300	96300	0
195	20240607	183200	2518903900	96300	96300	96300	96300	0
196	20240607	183100	2518903900	96300	96300	96300	96300	0
197	20240607	183000	2518903900	96300	96300	96300	96300	0
198	20240607	182900	2518903900	96300	96300	96300	96300	0
199	20240607	182800	2518903900	96300	96300	96300	96300	0
200	20240607	182700	2518903900	96300	96300	96300	96300	0
201	20240607	182600	2518903900	96300	96300	96300	96300	0
202	20240607	182500	2518903900	96300	96300	96300	96300	0
203	20240607	182400	2518903900	96300	96300	96300	96300	0
204	20240607	182300	2518903900	96300	96300	96300	96300	0
205	20240607	182200	2518903900	96300	96300	96300	96300	0
206	20240607	182100	2518903900	96300	96300	96300	96300	0
207	20240607	182000	2518903900	96300	96300	96300	96300	0
208	20240607	181900	2518903900	96300	96300	96300	96300	0
209	20240607	181800	2518903900	96300	96300	96300	96300	0
210	20240607	181700	2518903900	96300	96300	96300	96300	0
211	20240607	181600	2518903900	96300	96300	96300	96300	0
212	20240607	181500	2518903900	96300	96300	96300	96300	241
213	20240607	181400	2518903900	96300	96300	96300	96300	0
214	20240607	181300	2518903900	96300	96300	96300	96300	0
215	20240607	181200	2518903900	96300	96300	96300	96300	0
216	20240607	181100	2518903900	96300	96300	96300	96300	0
217	20240607	181000	2518903900	96300	96300	96300	96300	0
218	20240607	180900	2518903900	96300	96300	96300	96300	0
219	20240607	180800	2518903900	96300	96300	96300	96300	0
220	20240607	180700	2518903900	96300	96300	96300	96300	0
221	20240607	180600	2518903900	96300	96300	96300	96300	0
222	20240607	180500	2518903900	96300	96300	96300	96300	0
223	20240607	180400	2518903900	96300	96300	96300	96300	0
224	20240607	180300	2518903900	96300	96300	96300	96300	0
225	20240607	180200	2518903900	96300	96300	96300	96300	0
226	20240607	180100	2518903900	96300	96300	96300	96300	0
227	20240607	180000	2518903900	96300	96300	96300	96300	0
228	20240607	175900	2518903900	96300	96300	96300	96300	0
229	20240607	175800	2518903900	96300	96300	96300	96300	0
230	20240607	175700	2518903900	96300	96300	96300	96300	0
231	20240607	175600	2518903900	96300	96300	96300	96300	0
232	20240607	175500	2518903900	96300	96300	96300	96300	0
233	20240607	175400	2518903900	96300	96300	96300	96300	0
234	20240607	175300	2518903900	96300	96300	96300	96300	0
235	20240607	175200	2518903900	96300	96300	96300	96300	0
236	20240607	175100	2518903900	96300	96300	96300	96300	0
237	20240607	175000	2518903900	96300	96300	96300	96300	0
238	20240607	174900	2518903900	96300	96300	96300	96300	0
239	20240607	174800	2518903900	96300	96300	96300	96300	0
240	20240607	174700	2518903900	96300	96300	96300	96300	0
241	20240607	174600	2518903900	96300	96300	96300	96300	0
242	20240607	174500	2518903900	96300	96300	96300	96300	241
243	20240607	174400	2518903900	96300	96300	96300	96300	0
244	20240607	174300	2518903900	96300	96300	96300	96300	0
245	20240607	174200	2518903900	96300	96300	96300	96300	0
246	20240607	174100	2518903900	96300	96300	96300	96300	0
247	20240607	174000	2518903900	96300	96300	96300	96300	0
248	20240607	173900	2518903900	96300	96300	96300	96300	0
249	20240607	173800	2518903900	96300	96300	96300	96300	0
250	20240607	173700	2518903900	96300	96300	96300	96300	0
251	20240607	173600	2518903900	96300	96300	96300	96300	0
252	20240607	173500	2518903900	96300	96300	96300	96300	0
253	20240607	173400	2518903900	96300	96300	96300	96300	0
254	20240607	173300	2518903900	96300	96300	96300	96300	0
255	20240607	173200	2518903900	96300	96300	96300	96300	0
256	20240607	173100	2518903900	96300	96300	96300	96300	0
257	20240607	173000	2518903900	96300	96300	96300	96300	0
258	20240607	172900	2518903900	96300	96300	96300	96300	0
259	20240607	172800	2518903900	96300	96300	96300	96300	0
260	20240607	172700	2518903900	96300	96300	96300	96300	0
261	20240607	172600	2518903900	96300	96300	96300	96300	0
262	20240607	172500	2518903900	96300	96300	96300	96300	0
263	20240607	172400	2518903900	96300	96300	96300	96300	0
264	20240607	172300	2518903900	96300	96300	96300	96300	0
265	20240607	172200	2518903900	96300	96300	96300	96300	0
266	20240607	172100	2518903900	96300	96300	96300	96300	0
267	20240607	172000	2518903900	96300	96300	96300	96300	0
268	20240607	171900	2518903900	96300	96300	96300	96300	0
269	20240607	171800	2518903900	96300	96300	96300	96300	0
270	20240607	171700	2518903900	96300	96300	96300	96300	0
271	20240607	171600	2518903900	96300	96300	96300	96300	0
272	20240607	171500	2518903900	96300	96300	96300	96300	241
273	20240607	171400	2518903900	96300	96300	96300	96300	0
274	20240607	171300	2518903900	96300	96300	96300	96300	0
275	20240607	171200	2518903900	96300	96300	96300	96300	0
276	20240607	171100	2518903900	96300	96300	96300	96300	0
277	20240607	171000	2518903900	96300	96300	96300	96300	0
278	20240607	170900	2518903900	96300	96300	96300	96300	0
279	20240607	170800	2518903900	96300	96300	96300	96300	0
280	20240607	170700	2518903900	96300	96300	96300	96300	0
281	20240607	170600	2518903900	96300	96300	96300	96300	0
282	20240607	170500	2518903900	96300	96300	96300	96300	0
283	20240607	170400	2518903900	96300	96300	96300	96300	0
284	20240607	170300	2518903900	96300	96300	96300	96300	0
285	20240607	170200	2518903900	96300	96300	96300	96300	0
286	20240607	170100	2518903900	96300	96300	96300	96300	0
287	20240607	170000	2518903900	96300	96300	96300	96300	0
288	20240607	165900	2518903900	96300	96300	96300	96300	0
289	20240607	165800	2518903900	96300	96300	96300	96300	0
290	20240607	165700	2518903900	96300	96300	96300	96300	0
291	20240607	165600	2518903900	96300	96300	96300	96300	0
292	20240607	165500	2518903900	96300	96300	96300	96300	0
293	20240607	165400	2518903900	96300	96300	96300	96300	0
294	20240607	165300	2518903900	96300	96300	96300	96300	0
295	20240607	165200	2518903900	96300	96300	96300	96300	0
296	20240607	165100	2518903900	96300	96300	96300	96300	0
297	20240607	165000	2518903900	96300	96300	96300	96300	0
298	20240607	164900	2518903900	96300	96300	96300	96300	0
299	20240607	164800	2518903900	96300	96300	96300	96300	0
300	20240607	164700	2518903900	96300	96300	96300	96300	0
301	20240607	164600	2518903900	96300	96300	96300	96300	0
302	20240607	164500	2518903900	96300	96300	96300	96300	241
303	20240607	164400	2518903900	96300	96300	96300	96300	0
304	20240607	164300	2518903900	96300	96300	96300	96300	0
305	20240607	164200	2518903900	96300	96300	96300	96300	0
306	20240607	164100	2518903900	96300	96300	96300	96300	0
307	20240607	164000	2518903900	96300	96300	96300	96300	0
308	20240607	163900	2518903900	96300	96300	96300	96300	0
309	20240607	163800	2518903900	96300	96300	96300	96300	0
310	20240607	163700	2518903900	96300	96300	96300	96300	0
311	20240607	163600	2518903900	96300	96300	96300	96300	0
312	20240607	163500	2518903900	96300	96300	96300	96300	0
313	20240607	163400	2518903900	96300	96300	96300	96300	0
314	20240607	163300	2518903900	96300	96300	96300	96300	0
315	20240607	163200	2518903900	96300	96300	96300	96300	0
316	20240607	163100	2518903900	96300	96300	96300	96300	0
317	20240607	163000	2518903900	96300	96300	96300	96300	0
318	20240607	162900	2518903900	96300	96300	96300	96300	0
319	20240607	162800	2518903900	96300	96300	96300	96300	0
320	20240607	162700	2518903900	96300	96300	96300	96300	0
321	20240607	162600	2518903900	96300	96300	96300	96300	0
322	20240607	162500	2518903900	96300	96300	96300	96300	0
323	20240607	162400	2518903900	96300	96300	96300	96300	0
324	20240607	162300	2518903900	96300	96300	96300	96300	0
325	20240607	162200	2518903900	96300	96300	96300	96300	0
326	20240607	162100	2518903900	96300	96300	96300	96300	0
327	20240607	162000	2518903900	96300	96300	96300	96300	0
328	20240607	161900	2518903900	96300	96300	96300	96300	0
329	20240607	161800	2518903900	96300	96300	96300	96300	0
330	20240607	161700	2518903900	96300	96300	96300	96300	0
331	20240607	161600	2518903900	96300	96300	96300	96300	0
332	20240607	161500	2518903900	96300	96300	96300	96300	241
333	20240607	161400	2518903900	96300	96300	96300	96300	0
334	20240607	161300	2518903900	96300	96300	96300	96300	0
335	20240607	161200	2518903900	96300	96300	96300	96300	0
336	20240607	161100	2518903900	96300	96300	96300	96300	0
337	20240607	161000	2518903900	96300	96300	96300	96300	0
338	20240607	160900	2518903900	96300	96300	96300	96300	0
339	20240607	160800	2518903900	96300	96300	96300	96300	0
340	20240607	160700	2518903900	96300	96300	96300	96300	0
341	20240607	160600	2518903900	96300	96300	96300	96300	0
342	20240607	160500	2518903900	96300	96300	96300	96300	0
343	20240607	160400	2518903900	96300	96300	96300	96300	0
344	20240607	160300	2518903900	96300	96300	96300	96300	0
345	20240607	160200	2518903900	96300	96300	96300	96300	0
346	20240607	160100	2518903900	96300	96300	96300	96300	0
347	20240607	160000	2518903900	96300	96300	96300	96300	0
348	20240607	155900	2518903900	96300	96300	96300	96300	0
349	20240607	155800	2518903900	96300	96300	96300	96300	0
350	20240607	155700	2518903900	96300	96300	96300	96300	0
351	20240607	155600	2518903900	96300	96300	96300	96300	0
352	20240607	155500	2518903900	96300	96300	96300	96300	0
353	20240607	155400	2518903900	96300	96300	96300	96300	0
354	20240607	155300	2518903900	96300	96300	96300	96300	0
355	20240607	155200	2518903900	96300	96300	96300	96300	0
356	20240607	155100	2518903900	96300	96300	96300	96300	0
357	20240607	155000	2518903900	96300	96300	96300	96300	0
358	20240607	154900	2518903900	96300	96300	96300	96300	0
359	20240607	154800	2518903900	96300	96300	96300	96300	0
360	20240607	154700	2518903900	96300	96300	96300	96300	0
361	20240607	154600	2518903900	96300	96300	96300	96300	0
362	20240607	154500	2518903900	96300	96300	96300	96300	241
363	20240607	154400	2518903900	96300	96300	96300	96300	0
364	20240607	154300	2518903900	96300	96300	96300	96300	0
365	20240607	154200	2518903900	96300	96300	96300	96300	0
366	20240607	154100	2518903900	96300	96300	96300	96300	0
367	20240607	154000	2518903900	96300	96300	96300	96300	0
368	20240607	153900	2518903900	96300	96300	96300	96300	0
369	20240607	153800	2518903900	96300	96300	96300	96300	0
370	20240607	153700	2518903900	96300	96300	96300	96300	0
371	20240607	153600	2518903900	96300	96300	96300	96300	0
372	20240607	153500	2518903900	96300	96300	96300	96300	0
373	20240607	153400	2518903900	96300	96300	96300	96300	0
374	20240607	153300	2518903900	96300	96300	96300	96300	0
375	20240607	153200	2518903900	96300	96300	96300	96300	0
376	20240607	153100	2518903900	96300	96300	96300	96300	0
377	20240607	153000	2518903900	96300	96300	96300	96300	241
378	20240607	152900	2495695600	96300	96300	96300	96300	0
379	20240607	152800	2495695600	96300	96300	96300	96300	0
380	20240607	152700	2495695600	96300	96300	96300	96300	0
381	20240607	152600	2495695600	96300	96300	96300	96300	0
382	20240607	152500	2495695600	96300	96300	96300	96300	0
383	20240607	152400	2495695600	96300	96300	96300	96300	0
384	20240607	152300	2495695600	96300	96300	96300	96300	0
385	20240607	152200	2495695600	96300	96300	96300	96300	0
386	20240607	152100	2495695600	96300	96300	96300	96300	0
387	20240607	152000	2495695600	96300	96300	96300	96300	0
388	20240607	151900	2495695600	96300	96200	96300	96200	77
389	20240607	151800	2488281100	96400	96400	96500	96400	370
390	20240607	151700	2452612600	96400	96400	96400	96400	0
391	20240607	151600	2452612600	96400	96400	96400	96400	0
392	20240607	151500	2452612600	96400	96400	96400	96400	1
393	20240607	151400	2452516200	96400	96400	96400	96400	8
394	20240607	151300	2451745000	96400	96400	96400	96400	77
395	20240607	151200	2444322200	96400	96400	96400	96400	27
396	20240607	151100	2441719400	96200	96200	96200	96200	10
397	20240607	151000	2440757400	96200	96200	96200	96200	15
398	20240607	150900	2439314400	96200	96200	96200	96200	0
399	20240607	150800	2439314400	96200	96200	96200	96200	0
400	20240607	150700	2439314400	96200	96400	96400	96200	170
401	20240607	150600	2422955700	96400	96600	96600	96400	211
402	20240607	150500	2402603500	96500	96500	96500	96500	15
403	20240607	150400	2401156000	96500	96500	96500	96500	0
404	20240607	150300	2401156000	96500	96500	96500	96500	2
405	20240607	150200	2400963000	96400	96400	96400	96400	0
406	20240607	150100	2400963000	96400	96400	96400	96400	3
407	20240607	150000	2400673800	96600	96600	96600	96600	11
408	20240607	145900	2399611200	96400	96400	96400	96400	22
409	20240607	145800	2397490400	96400	96400	96400	96400	0
410	20240607	145700	2397490400	96400	96400	96400	96400	0
411	20240607	145600	2397490400	96400	96400	96400	96400	31
412	20240607	145500	2394502000	96400	96400	96400	96400	1
413	20240607	145400	2394405600	96400	96400	96400	96400	0
414	20240607	145300	2394405600	96400	96400	96400	96400	0
415	20240607	145200	2394405600	96400	96700	96700	96400	8
416	20240607	145100	2393632300	96700	96500	96700	96500	34
417	20240607	145000	2390349900	96500	96500	96500	96500	26
418	20240607	144900	2387840900	96500	96500	96500	96500	114
419	20240607	144800	2376839900	96500	96500	96500	96500	14
420	20240607	144700	2375488900	96500	96500	96500	96500	15
421	20240607	144600	2374041400	96500	96500	96500	96500	15
422	20240607	144500	2372593900	96500	96600	96600	96500	132
423	20240607	144400	2359845700	96600	96600	96600	96600	0
424	20240607	144300	2359845700	96600	96600	96600	96600	1
425	20240607	144200	2359749100	96600	96700	96700	96600	4
426	20240607	144100	2359362500	96700	96700	96700	96700	14
427	20240607	144000	2358008700	96700	96700	96700	96700	15
428	20240607	143900	2356558200	96700	96700	96700	96700	14
429	20240607	143800	2355204400	96700	96700	96700	96700	106
430	20240607	143700	2344954200	96700	96800	96800	96700	7
431	20240607	143600	2344276700	96800	96800	96800	96800	2
432	20240607	143500	2344083100	96700	96700	96700	96700	5
433	20240607	143400	2343599600	96700	96700	96700	96700	8
434	20240607	143300	2342826000	96700	96700	96700	96700	0
435	20240607	143200	2342826000	96700	96700	96700	96700	0
436	20240607	143100	2342826000	96700	96700	96700	96700	10
437	20240607	143000	2341859000	96700	96800	96800	96700	2
438	20240607	142900	2341665500	96800	96800	96800	96800	5
439	20240607	142800	2341181500	96800	96800	96800	96800	6
440	20240607	142700	2340600700	96700	96700	96700	96700	1
441	20240607	142600	2340504000	96700	96700	96700	96700	150
442	20240607	142500	2325999000	96700	96800	96800	96700	400
443	20240607	142400	2287282200	96800	96800	96800	96800	6
444	20240607	142300	2286701400	96800	96800	96800	96800	101
445	20240607	142200	2276924600	96800	96800	96800	96800	42
446	20240607	142100	2272859000	96800	96800	96800	96800	25
447	20240607	142000	2270439000	96800	96900	96900	96800	54
448	20240607	141900	2265209400	96800	96700	96800	96700	874
449	20240607	141800	2180681400	96700	96700	96700	96700	19
450	20240607	141700	2178844100	96700	96800	96800	96700	35
451	20240607	141600	2175456400	96700	96700	96700	96700	191
452	20240607	141500	2156986700	96600	96600	96600	96600	0
453	20240607	141400	2156986700	96600	96500	96600	96500	131
454	20240607	141300	2144340000	96500	96500	96500	96500	0
455	20240607	141200	2144340000	96500	96500	96500	96500	27
456	20240607	141100	2141734500	96500	96500	96500	96500	0
457	20240607	141000	2141734500	96500	96500	96500	96500	0
458	20240607	140900	2141734500	96500	96500	96500	96500	30
459	20240607	140800	2138839500	96600	96600	96600	96600	103
460	20240607	140700	2128889700	96500	96500	96500	96500	12
461	20240607	140600	2127731700	96500	96500	96500	96500	21
462	20240607	140500	2125705200	96600	96600	96600	96600	0
463	20240607	140400	2125705200	96600	96600	96600	96600	0
464	20240607	140300	2125705200	96600	96600	96600	96600	0
465	20240607	140200	2125705200	96600	96600	96600	96600	3
466	20240607	140100	2125415400	96600	96600	96600	96600	0
467	20240607	140000	2125415400	96600	96500	96600	96500	100
468	20240607	135900	2115756400	96500	96500	96500	96500	0
469	20240607	135800	2115756400	96500	96400	96500	96400	29
470	20240607	135700	2112958300	96500	96500	96500	96500	0
471	20240607	135600	2112958300	96500	96500	96500	96500	4
472	20240607	135500	2112572300	96500	96500	96500	96500	0
473	20240607	135400	2112572300	96500	96500	96500	96500	0
474	20240607	135300	2112572300	96500	96500	96500	96500	1
475	20240607	135200	2112475800	96500	96500	96500	96500	0
476	20240607	135100	2112475800	96500	96500	96500	96500	0
477	20240607	135000	2112475800	96500	96500	96500	96500	0
478	20240607	134900	2112475800	96500	96500	96500	96400	31
479	20240607	134800	2109486800	96600	96600	96600	96600	3
480	20240607	134700	2109197000	96600	96600	96600	96600	0
481	20240607	134600	2109197000	96600	96600	96600	96600	0
482	20240607	134500	2109197000	96600	96600	96600	96600	0
483	20240607	134400	2109197000	96600	96600	96600	96600	0
484	20240607	134300	2109197000	96600	96600	96600	96600	5
485	20240607	134200	2108714000	96700	96700	96700	96700	0
486	20240607	134100	2108714000	96700	96700	96700	96700	0
487	20240607	134000	2108714000	96700	96700	96700	96700	0
488	20240607	133900	2108714000	96700	96700	96700	96700	0
489	20240607	133800	2108714000	96700	96700	96700	96700	1
490	20240607	133700	2108617300	96700	96700	96700	96700	0
491	20240607	133600	2108617300	96700	96700	96700	96700	0
492	20240607	133500	2108617300	96700	96700	96700	96700	2
493	20240607	133400	2108423900	96700	96600	96700	96600	91
494	20240607	133300	2099631200	96500	96500	96500	96500	2
495	20240607	133200	2099438200	96500	96400	96500	96400	70
496	20240607	133100	2092684500	96300	96300	96300	96300	0
497	20240607	133000	2092684500	96300	96300	96300	96300	10
498	20240607	132900	2091721500	96300	96300	96300	96300	0
499	20240607	132800	2091721500	96300	96300	96300	96300	1
500	20240607	132700	2091625200	96400	96400	96400	96400	1
501	20240607	132600	2091528800	96000	96000	96000	96000	0
502	20240607	132500	2091528800	96000	96000	96000	96000	0
503	20240607	132400	2091528800	96000	96000	96000	96000	0
504	20240607	132300	2091528800	96000	96000	96000	96000	0
505	20240607	132200	2091528800	96000	96000	96000	96000	0
506	20240607	132100	2091528800	96000	96000	96000	96000	0
507	20240607	132000	2091528800	96000	96000	96000	96000	0
508	20240607	131900	2091528800	96000	96200	96200	96000	1010
509	20240607	131800	1994473200	96200	96200	96200	96200	0
510	20240607	131700	1994473200	96200	96200	96200	96200	0
511	20240607	131600	1994473200	96200	96200	96200	96200	0
512	20240607	131500	1994473200	96200	96200	96200	96200	0
513	20240607	131400	1994473200	96200	96200	96200	96200	0
514	20240607	131300	1994473200	96200	96400	96400	96200	50
515	20240607	131200	1989662900	96500	96500	96500	96500	5
516	20240607	131100	1989180400	96500	96500	96500	96500	43
517	20240607	131000	1985030900	96600	96600	96600	96600	0
518	20240607	130900	1985030900	96600	96500	96600	96500	71
519	20240607	130800	1978172400	96800	96500	96800	96500	246
520	20240607	130700	1954365300	96600	96600	96600	96600	1
521	20240607	130600	1954268700	96600	96600	96600	96600	0
522	20240607	130500	1954268700	96600	96600	96600	96600	1
523	20240607	130400	1954172100	96600	96600	96600	96600	0
524	20240607	130300	1954172100	96600	96600	96600	96600	1
525	20240607	130200	1954075500	96500	96500	96500	96500	0
526	20240607	130100	1954075500	96500	96500	96500	96500	7
527	20240607	130000	1953400000	96500	96600	96600	96500	3
528	20240607	125900	1953110400	96600	96600	96600	96600	0
529	20240607	125800	1953110400	96600	96600	96600	96600	3
530	20240607	125700	1952820600	96600	96600	96600	96600	40
531	20240607	125600	1948956600	96600	96600	96600	96600	1
532	20240607	125500	1948860000	96600	96600	96600	96600	3
533	20240607	125400	1948570200	96600	96600	96600	96600	0
534	20240607	125300	1948570200	96600	96600	96600	96600	0
535	20240607	125200	1948570200	96600	96600	96600	96600	2
536	20240607	125100	1948377000	96600	96600	96600	96600	1
537	20240607	125000	1948280400	96500	96500	96500	96500	5
538	20240607	124900	1947797900	96500	96500	96500	96500	0
539	20240607	124800	1947797900	96500	96500	96500	96500	55
540	20240607	124700	1942490400	96500	96500	96500	96500	58
541	20240607	124600	1936893400	96500	96500	96500	96500	0
542	20240607	124500	1936893400	96500	96500	96500	96500	78
543	20240607	124400	1929366400	96500	96500	96500	96500	3
544	20240607	124300	1929076900	96500	96500	96500	96500	1
545	20240607	124200	1928980400	96500	96500	96500	96500	8
546	20240607	124100	1928208400	96500	96500	96500	96500	6
547	20240607	124000	1927629400	96500	96500	96500	96500	1
548	20240607	123900	1927532900	96600	96600	96600	96600	0
549	20240607	123800	1927532900	96600	96600	96600	96600	1
550	20240607	123700	1927436300	96600	96600	96600	96600	11
551	20240607	123600	1926373700	96600	96600	96600	96600	3
552	20240607	123500	1926083900	96600	96600	96600	96600	0
553	20240607	123400	1926083900	96600	96600	96600	96600	0
554	20240607	123300	1926083900	96600	96600	96600	96600	0
555	20240607	123200	1926083900	96600	96600	96600	96600	57
556	20240607	123100	1920577700	96600	96600	96600	96600	0
557	20240607	123000	1920577700	96600	96600	96600	96600	0
558	20240607	122900	1920577700	96600	96600	96600	96600	1
559	20240607	122800	1920481100	96600	96700	96700	96600	113
560	20240607	122700	1909564000	96700	96700	96700	96700	0
561	20240607	122600	1909564000	96700	96700	96700	96700	22
562	20240607	122500	1907436600	96700	96700	96700	96600	9
563	20240607	122400	1906566800	96700	96700	96700	96600	88
564	20240607	122300	1898065200	96600	96600	96600	96600	0
565	20240607	122200	1898065200	96600	96600	96600	96600	0
566	20240607	122100	1898065200	96600	96600	96600	96600	18
567	20240607	122000	1896326400	96600	96600	96600	96600	10
568	20240607	121900	1895360400	96600	96600	96600	96600	91
569	20240607	121800	1886569800	96600	96700	96700	96600	54
570	20240607	121700	1881348100	96700	96700	96700	96700	0
571	20240607	121600	1881348100	96700	96700	96700	96700	68
572	20240607	121500	1874772500	96700	96700	96700	96700	0
573	20240607	121400	1874772500	96700	96800	96800	96700	30
574	20240607	121300	1871871400	96700	96700	96700	96700	0
575	20240607	121200	1871871400	96700	96700	96700	96700	14
576	20240607	121100	1870517600	96700	96700	96700	96700	0
577	20240607	121000	1870517600	96700	96700	96700	96700	0
578	20240607	120900	1870517600	96700	96700	96700	96700	0
579	20240607	120800	1870517600	96700	96700	96700	96700	72
580	20240607	120700	1863555200	96700	96700	96700	96700	0
581	20240607	120600	1863555200	96700	96700	96700	96700	20
582	20240607	120500	1861621200	96800	96900	96900	96800	13
583	20240607	120400	1860361900	96900	96900	96900	96900	1
584	20240607	120300	1860265000	97000	97000	97000	97000	0
585	20240607	120200	1860265000	97000	96800	97000	96700	8
586	20240607	120100	1859490900	96900	96900	96900	96900	0
587	20240607	120000	1859490900	96900	96900	96900	96900	1
588	20240607	115900	1859394000	97000	97000	97000	97000	50
589	20240607	115800	1854544000	97000	97000	97000	97000	0
590	20240607	115700	1854544000	97000	97000	97000	97000	4
591	20240607	115600	1854156000	96800	97000	97000	96800	182
592	20240607	115500	1836528400	96800	96900	96900	96800	102
593	20240607	115400	1826654700	96800	96900	96900	96800	302
594	20240607	115300	1797420900	96900	96900	96900	96900	1
595	20240607	115200	1797324000	96900	96900	96900	96900	60
596	20240607	115100	1791510000	97000	97000	97000	97000	30
597	20240607	115000	1788600000	97000	97000	97000	97000	50
598	20240607	114900	1783750000	97000	97000	97000	97000	30
599	20240607	114800	1780840000	97000	97000	97000	97000	40
600	20240607	114700	1776960000	97000	97000	97000	97000	52
601	20240607	114600	1771916000	97000	97000	97000	97000	0
602	20240607	114500	1771916000	97000	97000	97000	97000	101
603	20240607	114400	1762119000	97000	97000	97000	97000	125
604	20240607	114300	1749994000	97100	97100	97100	97100	71
605	20240607	114200	1743099900	97000	97000	97000	97000	20
606	20240607	114100	1741159900	97000	97000	97000	97000	1
607	20240607	114000	1741062900	97000	97000	97000	97000	1
608	20240607	113900	1740965900	97000	97000	97000	97000	1
609	20240607	113800	1740868900	97000	96900	97000	96900	43
610	20240607	113700	1736698000	96900	96900	96900	96900	8
611	20240607	113600	1735922800	96900	96900	96900	96900	3
612	20240607	113500	1735632100	97000	97000	97000	97000	1
613	20240607	113400	1735535100	96900	96900	96900	96900	1
614	20240607	113300	1735438200	96900	96900	96900	96900	0
615	20240607	113200	1735438200	96900	96900	96900	96900	1
616	20240607	113100	1735341300	96900	96900	96900	96900	1
617	20240607	113000	1735244400	96900	96900	96900	96900	48
618	20240607	112900	1730593200	96900	97000	97000	96900	49
619	20240607	112800	1725840300	97200	97200	97200	97200	0
620	20240607	112700	1725840300	97200	97200	97200	97200	1
621	20240607	112600	1725743100	97100	97100	97100	97100	31
622	20240607	112500	1722733000	97000	97000	97000	97000	5
623	20240607	112400	1722248000	97000	96900	97000	96900	21
624	20240607	112300	1720211100	96900	97000	97000	96900	36
625	20240607	112200	1716721600	97000	97000	97000	97000	9
626	20240607	112100	1715848600	97100	97100	97100	97100	1
627	20240607	112000	1715751500	97100	97000	97100	97000	2
628	20240607	111900	1715557400	97100	97200	97300	97100	240
629	20240607	111800	1692229400	97200	97300	97300	97200	111
630	20240607	111700	1681439300	97200	97300	97300	97200	2
631	20240607	111600	1681244800	97200	97000	97200	97000	1142
632	20240607	111500	1570335400	96900	96900	96900	96900	10
633	20240607	111400	1569366400	96800	96800	96800	96800	23
634	20240607	111300	1567140000	96900	96900	96900	96900	206
635	20240607	111200	1547178600	97000	97000	97000	97000	163
636	20240607	111100	1531367600	97000	97000	97000	96900	127
637	20240607	111000	1519048900	97000	97000	97000	97000	3
638	20240607	110900	1518757900	97000	97000	97000	97000	20
639	20240607	110800	1516817900	96900	96900	96900	96900	2
640	20240607	110700	1516624100	96900	97000	97000	96900	2
641	20240607	110600	1516430200	96800	97100	97100	96800	77
642	20240607	110500	1508974000	97000	97000	97000	97000	1
643	20240607	110400	1508877000	97100	97100	97200	97100	179
644	20240607	110300	1491481200	97100	97000	97200	97000	954
645	20240607	110200	1398860700	97000	97000	97000	97000	0
646	20240607	110100	1398860700	97000	97000	97000	96700	22
647	20240607	110000	1396727000	96800	97000	97000	96800	13
648	20240607	105900	1395467300	96700	96700	96700	96700	8
649	20240607	105800	1394693700	97000	97000	97000	97000	77
650	20240607	105700	1387224700	97000	96800	97200	96800	2175
651	20240607	105600	1176251600	96800	96800	96800	96800	6
652	20240607	105500	1175670800	96600	96800	96800	96600	28
653	20240607	105400	1172962800	96600	96500	96600	96500	2
654	20240607	105300	1172769700	96500	96600	96600	96500	81
655	20240607	105200	1164945200	96700	96700	96700	96700	0
656	20240607	105100	1164945200	96700	96700	96700	96700	185
657	20240607	105000	1147055700	96600	96600	96600	96600	203
658	20240607	104900	1127445900	96600	96600	96600	96600	18
659	20240607	104800	1125707100	96600	96600	96600	96600	148
660	20240607	104700	1111410300	96500	96500	96500	96500	0
661	20240607	104600	1111410300	96500	96500	96600	96500	46
662	20240607	104500	1106971200	96500	96400	96500	96400	121
663	20240607	104400	1095294900	96400	96300	96400	96300	76
664	20240607	104300	1087968800	96400	96400	96400	96400	0
665	20240607	104200	1087968800	96400	96200	96400	96200	8
666	20240607	104100	1087198600	96200	96200	96200	96200	144
667	20240607	104000	1073345800	96200	96300	96300	96200	35
668	20240607	103900	1069975400	96200	96200	96200	96200	0
669	20240607	103800	1069975400	96200	96200	96200	96200	22
670	20240607	103700	1067859000	96100	96100	96100	96100	346
671	20240607	103600	1034608400	96200	96200	96200	96200	2
672	20240607	103500	1034416000	96100	96200	96200	96100	38
673	20240607	103400	1030760500	96100	96100	96100	96100	93
674	20240607	103300	1021823200	96000	96000	96000	96000	0
675	20240607	103200	1021823200	96000	96000	96000	96000	21
676	20240607	103100	1019807200	96000	96100	96100	96000	44
677	20240607	103000	1015583100	96100	96100	96100	96100	0
678	20240607	102900	1015583100	96100	96100	96100	96100	8
679	20240607	102800	1014814300	96200	96200	96200	96200	17
680	20240607	102700	1013178900	96200	96200	96200	96000	28
681	20240607	102600	1010490300	96100	96100	96100	96100	2
682	20240607	102500	1010298100	96000	96000	96000	96000	0
683	20240607	102400	1010298100	96000	96000	96000	96000	0
684	20240607	102300	1010298100	96000	96000	96100	96000	103
685	20240607	102200	1000410000	96000	96000	96000	96000	13
686	20240607	102100	999162000	96000	96000	96000	96000	1
687	20240607	102000	999066000	96000	96000	96000	96000	0
688	20240607	101900	999066000	96000	96000	96000	96000	57
689	20240607	101800	993594000	96000	96000	96000	96000	1
690	20240607	101700	993498000	96000	96000	96000	96000	0
691	20240607	101600	993498000	96000	96000	96000	96000	132
692	20240607	101500	980826000	96100	96100	96100	96100	70
693	20240607	101400	974099000	96100	96200	96200	96000	102
694	20240607	101300	964298800	96100	96200	96200	96100	157
695	20240607	101200	949204200	96200	96200	96200	96200	0
696	20240607	101100	949204200	96200	96200	96200	96200	0
697	20240607	101000	949204200	96200	96300	96300	96200	104
698	20240607	100900	939192200	96300	96300	96300	96300	3
699	20240607	100800	938903300	96400	96400	96400	96400	1
700	20240607	100700	938806900	96400	96500	96500	96400	11
701	20240607	100600	937746200	96500	96500	96500	96500	5
702	20240607	100500	937263700	96500	96300	96500	96300	23
703	20240607	100400	935045200	96200	96200	96200	96200	161
704	20240607	100300	919557000	96300	96200	96300	96200	364
705	20240607	100200	884534400	96100	96100	96100	96100	0
706	20240607	100100	884534400	96100	96000	96100	96000	275
707	20240607	100000	858123900	96100	96000	96100	96000	16
708	20240607	095900	856587800	96000	96000	96000	96000	0
709	20240607	095800	856587800	96000	96000	96000	96000	0
710	20240607	095700	856587800	96000	96100	96100	96000	84
711	20240607	095600	848517300	96200	96200	96200	96200	35
712	20240607	095500	845150300	96300	96300	96500	96300	102
713	20240607	095400	835326500	96500	96400	96500	96400	69
714	20240607	095300	828674800	96400	96300	96400	96300	36
715	20240607	095200	825204500	96300	96400	96400	96300	30
716	20240607	095100	822315300	96300	96300	96300	96300	23
717	20240607	095000	820100400	96400	96500	96500	96400	4
718	20240607	094900	819714700	96500	96500	96500	96500	5
719	20240607	094800	819232200	96600	96500	96600	96500	92
720	20240607	094700	810350800	96600	96600	96600	96600	7
721	20240607	094600	809674600	96600	96600	96600	96600	2
722	20240607	094500	809481400	96800	96600	96800	96600	279
723	20240607	094400	782483900	96700	96700	96700	96700	175
724	20240607	094300	765561400	96700	96700	96700	96700	1
725	20240607	094200	765464700	96700	96800	96800	96700	63
726	20240607	094100	759372500	96500	96700	96900	96500	396
727	20240607	094000	721065700	96800	96600	96800	96600	440
728	20240607	093900	678536500	96500	96300	96500	96200	792
729	20240607	093800	602211500	96300	96300	96300	96300	10
730	20240607	093700	601248500	96300	96100	96300	96100	568
731	20240607	093600	546584500	95900	96100	96100	95900	363
732	20240607	093500	511772400	96000	96000	96100	96000	17
733	20240607	093400	510139800	96200	96100	96200	96100	109
734	20240607	093300	499657800	96100	96000	96100	96000	164
735	20240607	093200	483906900	96100	96100	96200	96100	112
736	20240607	093100	473142600	96100	96100	96100	96100	200
737	20240607	093000	453922600	96200	96200	96200	96100	111
738	20240607	092900	443250200	96200	96200	96200	96200	11
739	20240607	092800	442192000	96100	96100	96100	96100	108
740	20240607	092700	431813200	96100	96100	96200	96100	89
741	20240607	092600	423255200	96100	96000	96100	96000	285
742	20240607	092500	395868800	95900	95800	96000	95800	725
743	20240607	092400	326339600	95900	95900	95900	95900	4
744	20240607	092300	325956000	95900	95800	95900	95800	181
745	20240607	092200	308604700	95800	95800	95800	95800	10
746	20240607	092100	307646700	95900	95600	95900	95600	39
747	20240607	092000	303916100	95600	95600	95600	95600	3
748	20240607	091900	303629300	95800	95800	95800	95800	0
749	20240607	091800	303629300	95800	95900	95900	95800	74
750	20240607	091700	296532800	95900	95700	95900	95700	59
751	20240607	091600	290882000	95600	95600	95700	95600	128
752	20240607	091500	278644100	95600	95600	95600	95600	51
753	20240607	091400	273768500	95600	95600	95600	95600	0
754	20240607	091300	273768500	95600	95500	95700	95500	121
755	20240607	091200	262198600	95400	95400	95400	95300	44
756	20240607	091100	258005000	95300	95300	95300	95300	71
757	20240607	091000	251238700	95300	95300	95300	95300	29
758	20240607	090900	248475000	95300	95300	95300	95300	0
759	20240607	090800	248475000	95300	95300	95300	95300	2
760	20240607	090700	248284400	95200	95200	95200	95200	184
761	20240607	090600	230767600	95100	95900	95900	95100	140
762	20240607	090500	217434600	95900	96000	96000	95900	26
763	20240607	090400	214940400	96100	95900	96100	95200	1561
764	20240607	090300	65103600	95100	95000	95500	95000	308
765	20240607	090200	35721000	95000	94800	95000	94800	250
766	20240607	090100	11999900	94800	94700	94800	94700	36
767	20240607	090000	8590400	94400	94400	94400	94400	91