KissMeData/456040/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	215400	4322953800	98200	98200	98200	98200	1313
3	20240702	215300	4322953800	98200	98200	98200	98200	0
4	20240702	215200	4322953800	98200	98200	98200	98200	0
5	20240702	215100	4322953800	98200	98200	98200	98200	0
6	20240702	215000	4322953800	98200	98200	98200	98200	0
7	20240702	214900	4322953800	98200	98200	98200	98200	0
8	20240702	214800	4322953800	98200	98200	98200	98200	0
9	20240702	214700	4322953800	98200	98200	98200	98200	0
10	20240702	214600	4322953800	98200	98200	98200	98200	0
11	20240702	214500	4322953800	98200	98200	98200	98200	0
12	20240702	214400	4322953800	98200	98200	98200	98200	0
13	20240702	214300	4322953800	98200	98200	98200	98200	0
14	20240702	214200	4322953800	98200	98200	98200	98200	0
15	20240702	214100	4322953800	98200	98200	98200	98200	0
16	20240702	214000	4322953800	98200	98200	98200	98200	0
17	20240702	213900	4322953800	98200	98200	98200	98200	0
18	20240702	213800	4322953800	98200	98200	98200	98200	0
19	20240702	213700	4322953800	98200	98200	98200	98200	0
20	20240702	213600	4322953800	98200	98200	98200	98200	0
21	20240702	213500	4322953800	98200	98200	98200	98200	0
22	20240702	213400	4322953800	98200	98200	98200	98200	0
23	20240702	213300	4322953800	98200	98200	98200	98200	0
24	20240702	213200	4322953800	98200	98200	98200	98200	0
25	20240702	213100	4322953800	98200	98200	98200	98200	0
26	20240702	213000	4322953800	98200	98200	98200	98200	0
27	20240702	212900	4322953800	98200	98200	98200	98200	0
28	20240702	212800	4322953800	98200	98200	98200	98200	0
29	20240702	212700	4322953800	98200	98200	98200	98200	0
30	20240702	212600	4322953800	98200	98200	98200	98200	0
31	20240702	212500	4322953800	98200	98200	98200	98200	0
32	20240702	212400	4322953800	98200	98200	98200	98200	1313
33	20240702	212300	4322953800	98200	98200	98200	98200	0
34	20240702	212200	4322953800	98200	98200	98200	98200	0
35	20240702	212100	4322953800	98200	98200	98200	98200	0
36	20240702	212000	4322953800	98200	98200	98200	98200	0
37	20240702	211900	4322953800	98200	98200	98200	98200	0
38	20240702	211800	4322953800	98200	98200	98200	98200	0
39	20240702	211700	4322953800	98200	98200	98200	98200	0
40	20240702	211600	4322953800	98200	98200	98200	98200	0
41	20240702	211500	4322953800	98200	98200	98200	98200	0
42	20240702	211400	4322953800	98200	98200	98200	98200	0
43	20240702	211300	4322953800	98200	98200	98200	98200	0
44	20240702	211200	4322953800	98200	98200	98200	98200	0
45	20240702	211100	4322953800	98200	98200	98200	98200	0
46	20240702	211000	4322953800	98200	98200	98200	98200	0
47	20240702	210900	4322953800	98200	98200	98200	98200	0
48	20240702	210800	4322953800	98200	98200	98200	98200	0
49	20240702	210700	4322953800	98200	98200	98200	98200	0
50	20240702	210600	4322953800	98200	98200	98200	98200	0
51	20240702	210500	4322953800	98200	98200	98200	98200	0
52	20240702	210400	4322953800	98200	98200	98200	98200	0
53	20240702	210300	4322953800	98200	98200	98200	98200	0
54	20240702	210200	4322953800	98200	98200	98200	98200	0
55	20240702	210100	4322953800	98200	98200	98200	98200	0
56	20240702	210000	4322953800	98200	98200	98200	98200	0
57	20240702	205900	4322953800	98200	98200	98200	98200	0
58	20240702	205800	4322953800	98200	98200	98200	98200	0
59	20240702	205700	4322953800	98200	98200	98200	98200	0
60	20240702	205600	4322953800	98200	98200	98200	98200	0
61	20240702	205500	4322953800	98200	98200	98200	98200	0
62	20240702	205400	4322953800	98200	98200	98200	98200	1313
63	20240702	205300	4322953800	98200	98200	98200	98200	0
64	20240702	205200	4322953800	98200	98200	98200	98200	0
65	20240702	205100	4322953800	98200	98200	98200	98200	0
66	20240702	205000	4322953800	98200	98200	98200	98200	0
67	20240702	204900	4322953800	98200	98200	98200	98200	0
68	20240702	204800	4322953800	98200	98200	98200	98200	0
69	20240702	204700	4322953800	98200	98200	98200	98200	0
70	20240702	204600	4322953800	98200	98200	98200	98200	0
71	20240702	204500	4322953800	98200	98200	98200	98200	0
72	20240702	204400	4322953800	98200	98200	98200	98200	0
73	20240702	204300	4322953800	98200	98200	98200	98200	0
74	20240702	204200	4322953800	98200	98200	98200	98200	0
75	20240702	204100	4322953800	98200	98200	98200	98200	0
76	20240702	204000	4322953800	98200	98200	98200	98200	0
77	20240702	203900	4322953800	98200	98200	98200	98200	0
78	20240702	203800	4322953800	98200	98200	98200	98200	0
79	20240702	203700	4322953800	98200	98200	98200	98200	0
80	20240702	203600	4322953800	98200	98200	98200	98200	0
81	20240702	203500	4322953800	98200	98200	98200	98200	0
82	20240702	203400	4322953800	98200	98200	98200	98200	0
83	20240702	203300	4322953800	98200	98200	98200	98200	0
84	20240702	203200	4322953800	98200	98200	98200	98200	0
85	20240702	203100	4322953800	98200	98200	98200	98200	0
86	20240702	203000	4322953800	98200	98200	98200	98200	0
87	20240702	202900	4322953800	98200	98200	98200	98200	0
88	20240702	202800	4322953800	98200	98200	98200	98200	0
89	20240702	202700	4322953800	98200	98200	98200	98200	0
90	20240702	202600	4322953800	98200	98200	98200	98200	0
91	20240702	202500	4322953800	98200	98200	98200	98200	0
92	20240702	202400	4322953800	98200	98200	98200	98200	1313
93	20240702	202300	4322953800	98200	98200	98200	98200	0
94	20240702	202200	4322953800	98200	98200	98200	98200	0
95	20240702	202100	4322953800	98200	98200	98200	98200	0
96	20240702	202000	4322953800	98200	98200	98200	98200	0
97	20240702	201900	4322953800	98200	98200	98200	98200	0
98	20240702	201800	4322953800	98200	98200	98200	98200	0
99	20240702	201700	4322953800	98200	98200	98200	98200	0
100	20240702	201600	4322953800	98200	98200	98200	98200	0
101	20240702	201500	4322953800	98200	98200	98200	98200	0
102	20240702	201400	4322953800	98200	98200	98200	98200	0
103	20240702	201300	4322953800	98200	98200	98200	98200	0
104	20240702	201200	4322953800	98200	98200	98200	98200	0
105	20240702	201100	4322953800	98200	98200	98200	98200	0
106	20240702	201000	4322953800	98200	98200	98200	98200	0
107	20240702	200900	4322953800	98200	98200	98200	98200	0
108	20240702	200800	4322953800	98200	98200	98200	98200	0
109	20240702	200700	4322953800	98200	98200	98200	98200	0
110	20240702	200600	4322953800	98200	98200	98200	98200	0
111	20240702	200500	4322953800	98200	98200	98200	98200	0
112	20240702	200400	4322953800	98200	98200	98200	98200	0
113	20240702	200300	4322953800	98200	98200	98200	98200	0
114	20240702	200200	4322953800	98200	98200	98200	98200	0
115	20240702	200100	4322953800	98200	98200	98200	98200	0
116	20240702	200000	4322953800	98200	98200	98200	98200	0
117	20240702	195900	4322953800	98200	98200	98200	98200	0
118	20240702	195800	4322953800	98200	98200	98200	98200	0
119	20240702	195700	4322953800	98200	98200	98200	98200	0
120	20240702	195600	4322953800	98200	98200	98200	98200	0
121	20240702	195500	4322953800	98200	98200	98200	98200	0
122	20240702	195400	4322953800	98200	98200	98200	98200	1313
123	20240702	195300	4322953800	98200	98200	98200	98200	0
124	20240702	195200	4322953800	98200	98200	98200	98200	0
125	20240702	195100	4322953800	98200	98200	98200	98200	0
126	20240702	195000	4322953800	98200	98200	98200	98200	0
127	20240702	194900	4322953800	98200	98200	98200	98200	0
128	20240702	194800	4322953800	98200	98200	98200	98200	0
129	20240702	194700	4322953800	98200	98200	98200	98200	0
130	20240702	194600	4322953800	98200	98200	98200	98200	0
131	20240702	194500	4322953800	98200	98200	98200	98200	0
132	20240702	194400	4322953800	98200	98200	98200	98200	0
133	20240702	194300	4322953800	98200	98200	98200	98200	0
134	20240702	194200	4322953800	98200	98200	98200	98200	0
135	20240702	194100	4322953800	98200	98200	98200	98200	0
136	20240702	194000	4322953800	98200	98200	98200	98200	0
137	20240702	193900	4322953800	98200	98200	98200	98200	0
138	20240702	193800	4322953800	98200	98200	98200	98200	0
139	20240702	193700	4322953800	98200	98200	98200	98200	0
140	20240702	193600	4322953800	98200	98200	98200	98200	0
141	20240702	193500	4322953800	98200	98200	98200	98200	0
142	20240702	193400	4322953800	98200	98200	98200	98200	0
143	20240702	193300	4322953800	98200	98200	98200	98200	0
144	20240702	193200	4322953800	98200	98200	98200	98200	0
145	20240702	193100	4322953800	98200	98200	98200	98200	0
146	20240702	193000	4322953800	98200	98200	98200	98200	0
147	20240702	192900	4322953800	98200	98200	98200	98200	0
148	20240702	192800	4322953800	98200	98200	98200	98200	0
149	20240702	192700	4322953800	98200	98200	98200	98200	0
150	20240702	192600	4322953800	98200	98200	98200	98200	0
151	20240702	192500	4322953800	98200	98200	98200	98200	0
152	20240702	192400	4322953800	98200	98200	98200	98200	1313
153	20240702	192300	4322953800	98200	98200	98200	98200	0
154	20240702	192200	4322953800	98200	98200	98200	98200	0
155	20240702	192100	4322953800	98200	98200	98200	98200	0
156	20240702	192000	4322953800	98200	98200	98200	98200	0
157	20240702	191900	4322953800	98200	98200	98200	98200	0
158	20240702	191800	4322953800	98200	98200	98200	98200	0
159	20240702	191700	4322953800	98200	98200	98200	98200	0
160	20240702	191600	4322953800	98200	98200	98200	98200	0
161	20240702	191500	4322953800	98200	98200	98200	98200	0
162	20240702	191400	4322953800	98200	98200	98200	98200	0
163	20240702	191300	4322953800	98200	98200	98200	98200	0
164	20240702	191200	4322953800	98200	98200	98200	98200	0
165	20240702	191100	4322953800	98200	98200	98200	98200	0
166	20240702	191000	4322953800	98200	98200	98200	98200	0
167	20240702	190900	4322953800	98200	98200	98200	98200	0
168	20240702	190800	4322953800	98200	98200	98200	98200	0
169	20240702	190700	4322953800	98200	98200	98200	98200	0
170	20240702	190600	4322953800	98200	98200	98200	98200	0
171	20240702	190500	4322953800	98200	98200	98200	98200	0
172	20240702	190400	4322953800	98200	98200	98200	98200	0
173	20240702	190300	4322953800	98200	98200	98200	98200	0
174	20240702	190200	4322953800	98200	98200	98200	98200	0
175	20240702	190100	4322953800	98200	98200	98200	98200	0
176	20240702	190000	4322953800	98200	98200	98200	98200	0
177	20240702	185900	4322953800	98200	98200	98200	98200	0
178	20240702	185800	4322953800	98200	98200	98200	98200	0
179	20240702	185700	4322953800	98200	98200	98200	98200	0
180	20240702	185600	4322953800	98200	98200	98200	98200	0
181	20240702	185500	4322953800	98200	98200	98200	98200	0
182	20240702	185400	4322953800	98200	98200	98200	98200	1313
183	20240702	185300	4322953800	98200	98200	98200	98200	0
184	20240702	185200	4322953800	98200	98200	98200	98200	0
185	20240702	185100	4322953800	98200	98200	98200	98200	0
186	20240702	185000	4322953800	98200	98200	98200	98200	0
187	20240702	184900	4322953800	98200	98200	98200	98200	0
188	20240702	184800	4322953800	98200	98200	98200	98200	0
189	20240702	184700	4322953800	98200	98200	98200	98200	0
190	20240702	184600	4322953800	98200	98200	98200	98200	0
191	20240702	184500	4322953800	98200	98200	98200	98200	0
192	20240702	184400	4322953800	98200	98200	98200	98200	0
193	20240702	184300	4322953800	98200	98200	98200	98200	0
194	20240702	184200	4322953800	98200	98200	98200	98200	0
195	20240702	184100	4322953800	98200	98200	98200	98200	0
196	20240702	184000	4322953800	98200	98200	98200	98200	0
197	20240702	183900	4322953800	98200	98200	98200	98200	0
198	20240702	183800	4322953800	98200	98200	98200	98200	0
199	20240702	183700	4322953800	98200	98200	98200	98200	0
200	20240702	183600	4322953800	98200	98200	98200	98200	0
201	20240702	183500	4322953800	98200	98200	98200	98200	0
202	20240702	183400	4322953800	98200	98200	98200	98200	0
203	20240702	183300	4322953800	98200	98200	98200	98200	0
204	20240702	183200	4322953800	98200	98200	98200	98200	0
205	20240702	183100	4322953800	98200	98200	98200	98200	0
206	20240702	183000	4322953800	98200	98200	98200	98200	0
207	20240702	182900	4322953800	98200	98200	98200	98200	0
208	20240702	182800	4322953800	98200	98200	98200	98200	0
209	20240702	182700	4322953800	98200	98200	98200	98200	0
210	20240702	182600	4322953800	98200	98200	98200	98200	0
211	20240702	182500	4322953800	98200	98200	98200	98200	0
212	20240702	182400	4322953800	98200	98200	98200	98200	1313
213	20240702	182300	4322953800	98200	98200	98200	98200	0
214	20240702	182200	4322953800	98200	98200	98200	98200	0
215	20240702	182100	4322953800	98200	98200	98200	98200	0
216	20240702	182000	4322953800	98200	98200	98200	98200	0
217	20240702	181900	4322953800	98200	98200	98200	98200	0
218	20240702	181800	4322953800	98200	98200	98200	98200	0
219	20240702	181700	4322953800	98200	98200	98200	98200	0
220	20240702	181600	4322953800	98200	98200	98200	98200	0
221	20240702	181500	4322953800	98200	98200	98200	98200	0
222	20240702	181400	4322953800	98200	98200	98200	98200	0
223	20240702	181300	4322953800	98200	98200	98200	98200	0
224	20240702	181200	4322953800	98200	98200	98200	98200	0
225	20240702	181100	4322953800	98200	98200	98200	98200	0
226	20240702	181000	4322953800	98200	98200	98200	98200	0
227	20240702	180900	4322953800	98200	98200	98200	98200	0
228	20240702	180800	4322953800	98200	98200	98200	98200	0
229	20240702	180700	4322953800	98200	98200	98200	98200	0
230	20240702	180600	4322953800	98200	98200	98200	98200	0
231	20240702	180500	4322953800	98200	98200	98200	98200	0
232	20240702	180400	4322953800	98200	98200	98200	98200	0
233	20240702	180300	4322953800	98200	98200	98200	98200	0
234	20240702	180200	4322953800	98200	98200	98200	98200	0
235	20240702	180100	4322953800	98200	98200	98200	98200	0
236	20240702	180000	4322953800	98200	98200	98200	98200	0
237	20240702	175900	4322953800	98200	98200	98200	98200	0
238	20240702	175800	4322953800	98200	98200	98200	98200	0
239	20240702	175700	4322953800	98200	98200	98200	98200	0
240	20240702	175600	4322953800	98200	98200	98200	98200	0
241	20240702	175500	4322953800	98200	98200	98200	98200	0
242	20240702	175400	4322953800	98200	98200	98200	98200	1313
243	20240702	175300	4322953800	98200	98200	98200	98200	0
244	20240702	175200	4322953800	98200	98200	98200	98200	0
245	20240702	175100	4322953800	98200	98200	98200	98200	0
246	20240702	175000	4322953800	98200	98200	98200	98200	0
247	20240702	174900	4322953800	98200	98200	98200	98200	0
248	20240702	174800	4322953800	98200	98200	98200	98200	0
249	20240702	174700	4322953800	98200	98200	98200	98200	0
250	20240702	174600	4322953800	98200	98200	98200	98200	0
251	20240702	174500	4322953800	98200	98200	98200	98200	0
252	20240702	174400	4322953800	98200	98200	98200	98200	0
253	20240702	174300	4322953800	98200	98200	98200	98200	0
254	20240702	174200	4322953800	98200	98200	98200	98200	0
255	20240702	174100	4322953800	98200	98200	98200	98200	0
256	20240702	174000	4322953800	98200	98200	98200	98200	0
257	20240702	173900	4322953800	98200	98200	98200	98200	0
258	20240702	173800	4322953800	98200	98200	98200	98200	0
259	20240702	173700	4322953800	98200	98200	98200	98200	0
260	20240702	173600	4322953800	98200	98200	98200	98200	0
261	20240702	173500	4322953800	98200	98200	98200	98200	0
262	20240702	173400	4322953800	98200	98200	98200	98200	0
263	20240702	173300	4322953800	98200	98200	98200	98200	0
264	20240702	173200	4322953800	98200	98200	98200	98200	0
265	20240702	173100	4322953800	98200	98200	98200	98200	0
266	20240702	173000	4322953800	98200	98200	98200	98200	0
267	20240702	172900	4322953800	98200	98200	98200	98200	0
268	20240702	172800	4322953800	98200	98200	98200	98200	0
269	20240702	172700	4322953800	98200	98200	98200	98200	0
270	20240702	172600	4322953800	98200	98200	98200	98200	0
271	20240702	172500	4322953800	98200	98200	98200	98200	0
272	20240702	172400	4322953800	98200	98200	98200	98200	1313
273	20240702	172300	4322953800	98200	98200	98200	98200	0
274	20240702	172200	4322953800	98200	98200	98200	98200	0
275	20240702	172100	4322953800	98200	98200	98200	98200	0
276	20240702	172000	4322953800	98200	98200	98200	98200	0
277	20240702	171900	4322953800	98200	98200	98200	98200	0
278	20240702	171800	4322953800	98200	98200	98200	98200	0
279	20240702	171700	4322953800	98200	98200	98200	98200	0
280	20240702	171600	4322953800	98200	98200	98200	98200	0
281	20240702	171500	4322953800	98200	98200	98200	98200	0
282	20240702	171400	4322953800	98200	98200	98200	98200	0
283	20240702	171300	4322953800	98200	98200	98200	98200	0
284	20240702	171200	4322953800	98200	98200	98200	98200	0
285	20240702	171100	4322953800	98200	98200	98200	98200	0
286	20240702	171000	4322953800	98200	98200	98200	98200	0
287	20240702	170900	4322953800	98200	98200	98200	98200	0
288	20240702	170800	4322953800	98200	98200	98200	98200	0
289	20240702	170700	4322953800	98200	98200	98200	98200	0
290	20240702	170600	4322953800	98200	98200	98200	98200	0
291	20240702	170500	4322953800	98200	98200	98200	98200	0
292	20240702	170400	4322953800	98200	98200	98200	98200	0
293	20240702	170300	4322953800	98200	98200	98200	98200	0
294	20240702	170200	4322953800	98200	98200	98200	98200	0
295	20240702	170100	4322953800	98200	98200	98200	98200	0
296	20240702	170000	4322953800	98200	98200	98200	98200	0
297	20240702	165900	4322953800	98200	98200	98200	98200	0
298	20240702	165800	4322953800	98200	98200	98200	98200	0
299	20240702	165700	4322953800	98200	98200	98200	98200	0
300	20240702	165600	4322953800	98200	98200	98200	98200	0
301	20240702	165500	4322953800	98200	98200	98200	98200	0
302	20240702	165400	4322953800	98200	98200	98200	98200	1313
303	20240702	165300	4322953800	98200	98200	98200	98200	0
304	20240702	165200	4322953800	98200	98200	98200	98200	0
305	20240702	165100	4322953800	98200	98200	98200	98200	0
306	20240702	165000	4322953800	98200	98200	98200	98200	0
307	20240702	164900	4322953800	98200	98200	98200	98200	0
308	20240702	164800	4322953800	98200	98200	98200	98200	0
309	20240702	164700	4322953800	98200	98200	98200	98200	0
310	20240702	164600	4322953800	98200	98200	98200	98200	0
311	20240702	164500	4322953800	98200	98200	98200	98200	0
312	20240702	164400	4322953800	98200	98200	98200	98200	0
313	20240702	164300	4322953800	98200	98200	98200	98200	0
314	20240702	164200	4322953800	98200	98200	98200	98200	0
315	20240702	164100	4322953800	98200	98200	98200	98200	0
316	20240702	164000	4322953800	98200	98200	98200	98200	0
317	20240702	163900	4322953800	98200	98200	98200	98200	0
318	20240702	163800	4322953800	98200	98200	98200	98200	0
319	20240702	163700	4322953800	98200	98200	98200	98200	0
320	20240702	163600	4322953800	98200	98200	98200	98200	0
321	20240702	163500	4322953800	98200	98200	98200	98200	0
322	20240702	163400	4322953800	98200	98200	98200	98200	0
323	20240702	163300	4322953800	98200	98200	98200	98200	0
324	20240702	163200	4322953800	98200	98200	98200	98200	0
325	20240702	163100	4322953800	98200	98200	98200	98200	0
326	20240702	163000	4322953800	98200	98200	98200	98200	0
327	20240702	162900	4322953800	98200	98200	98200	98200	0
328	20240702	162800	4322953800	98200	98200	98200	98200	0
329	20240702	162700	4322953800	98200	98200	98200	98200	0
330	20240702	162600	4322953800	98200	98200	98200	98200	0
331	20240702	162500	4322953800	98200	98200	98200	98200	0
332	20240702	162400	4322953800	98200	98200	98200	98200	1313
333	20240702	162300	4322953800	98200	98200	98200	98200	0
334	20240702	162200	4322953800	98200	98200	98200	98200	0
335	20240702	162100	4322953800	98200	98200	98200	98200	0
336	20240702	162000	4322953800	98200	98200	98200	98200	0
337	20240702	161900	4322953800	98200	98200	98200	98200	0
338	20240702	161800	4322953800	98200	98200	98200	98200	0
339	20240702	161700	4322953800	98200	98200	98200	98200	0
340	20240702	161600	4322953800	98200	98200	98200	98200	0
341	20240702	161500	4322953800	98200	98200	98200	98200	0
342	20240702	161400	4322953800	98200	98200	98200	98200	0
343	20240702	161300	4322953800	98200	98200	98200	98200	0
344	20240702	161200	4322953800	98200	98200	98200	98200	0
345	20240702	161100	4322953800	98200	98200	98200	98200	0
346	20240702	161000	4322953800	98200	98200	98200	98200	0
347	20240702	160900	4322953800	98200	98200	98200	98200	0
348	20240702	160800	4322953800	98200	98200	98200	98200	0
349	20240702	160700	4322953800	98200	98200	98200	98200	0
350	20240702	160600	4322953800	98200	98200	98200	98200	0
351	20240702	160500	4322953800	98200	98200	98200	98200	0
352	20240702	160400	4322953800	98200	98200	98200	98200	0
353	20240702	160300	4322953800	98200	98200	98200	98200	0
354	20240702	160200	4322953800	98200	98200	98200	98200	0
355	20240702	160100	4322953800	98200	98200	98200	98200	0
356	20240702	160000	4322953800	98200	98200	98200	98200	0
357	20240702	155900	4322953800	98200	98200	98200	98200	0
358	20240702	155800	4322953800	98200	98200	98200	98200	0
359	20240702	155700	4322953800	98200	98200	98200	98200	0
360	20240702	155600	4322953800	98200	98200	98200	98200	0
361	20240702	155500	4322953800	98200	98200	98200	98200	0
362	20240702	155400	4322953800	98200	98200	98200	98200	1313
363	20240702	155300	4322953800	98200	98200	98200	98200	0
364	20240702	155200	4322953800	98200	98200	98200	98200	0
365	20240702	155100	4322953800	98200	98200	98200	98200	0
366	20240702	155000	4322953800	98200	98200	98200	98200	0
367	20240702	154900	4322953800	98200	98200	98200	98200	0
368	20240702	154800	4322953800	98200	98200	98200	98200	0
369	20240702	154700	4322953800	98200	98200	98200	98200	0
370	20240702	154600	4322953800	98200	98200	98200	98200	0
371	20240702	154500	4322953800	98200	98200	98200	98200	0
372	20240702	154400	4322953800	98200	98200	98200	98200	0
373	20240702	154300	4322953800	98200	98200	98200	98200	0
374	20240702	154200	4322953800	98200	98200	98200	98200	0
375	20240702	154100	4322953800	98200	98200	98200	98200	0
376	20240702	154000	4322953800	98200	98200	98200	98200	0
377	20240702	153900	4322953800	98200	98200	98200	98200	0
378	20240702	153800	4322953800	98200	98200	98200	98200	0
379	20240702	153700	4322953800	98200	98200	98200	98200	0
380	20240702	153600	4322953800	98200	98200	98200	98200	0
381	20240702	153500	4322953800	98200	98200	98200	98200	0
382	20240702	153400	4322953800	98200	98200	98200	98200	0
383	20240702	153300	4322953800	98200	98200	98200	98200	0
384	20240702	153200	4322953800	98200	98200	98200	98200	0
385	20240702	153100	4322953800	98200	98200	98200	98200	0
386	20240702	153000	4322953800	98200	98200	98200	98200	1313
387	20240702	152900	4194017200	98300	98300	98300	98300	0
388	20240702	152800	4194017200	98300	98300	98300	98300	0
389	20240702	152700	4194017200	98300	98300	98300	98300	0
390	20240702	152600	4194017200	98300	98300	98300	98300	0
391	20240702	152500	4194017200	98300	98300	98300	98300	0
392	20240702	152400	4194017200	98300	98300	98300	98300	0
393	20240702	152300	4194017200	98300	98300	98300	98300	0
394	20240702	152200	4194017200	98300	98300	98300	98300	0
395	20240702	152100	4194017200	98300	98300	98300	98300	0
396	20240702	152000	4194017200	98300	98300	98300	98300	0
397	20240702	151900	4194017200	98300	98300	98400	98300	283
398	20240702	151800	4166198100	98300	98300	98400	98200	122
399	20240702	151700	4154206100	98200	98100	98300	98100	190
400	20240702	151600	4135543800	98200	98200	98300	98100	96
401	20240702	151500	4126117500	98200	98500	98500	98200	51
402	20240702	151400	4121107300	98400	98400	98400	98400	115
403	20240702	151300	4109791300	98400	98400	98400	98200	123
404	20240702	151200	4097691500	98300	98400	98400	98100	9
405	20240702	151100	4096806700	98100	98400	98400	98100	12
406	20240702	151000	4095628100	98400	98600	98600	98100	19
407	20240702	150900	4093763100	98600	98700	98700	98600	4
408	20240702	150800	4093368600	98000	98700	98700	98000	2115
409	20240702	150700	3885646600	98700	98700	98700	98500	162
410	20240702	150600	3869688000	98500	98700	98700	98500	46
411	20240702	150500	3865153800	98600	98700	98700	98600	10
412	20240702	150400	3864167400	98500	98700	98700	98500	773
413	20240702	150300	3787991000	98800	98800	98800	98700	38
414	20240702	150200	3784239800	98800	98800	98900	98700	159
415	20240702	150100	3768530900	98800	98700	98800	98700	4
416	20240702	150000	3768135800	98700	98700	98700	98700	19
417	20240702	145900	3766260500	98800	98900	98900	98700	308
418	20240702	145800	3735860200	98800	98800	98900	98800	13
419	20240702	145700	3734575700	98800	98800	99000	98800	152
420	20240702	145600	3719555800	98800	98800	99000	98800	164
421	20240702	145500	3703342100	98700	98700	98900	98700	81
422	20240702	145400	3695342100	98900	98900	98900	98800	116
423	20240702	145300	3683880100	98900	98900	98900	98800	31
424	20240702	145200	3680816000	98900	98800	98900	98800	43
425	20240702	145100	3676563800	98900	98900	99000	98800	18
426	20240702	145000	3674783500	98800	98900	98900	98800	122
427	20240702	144900	3662727700	98800	98900	98900	98800	78
428	20240702	144800	3655019900	98900	98900	98900	98800	11
429	20240702	144700	3653932800	98800	98900	98900	98800	13
430	20240702	144600	3652647400	98800	98900	98900	98800	54
431	20240702	144500	3647310700	98900	98800	98900	98700	322
432	20240702	144400	3615526900	98900	98800	98900	98800	20
433	20240702	144300	3613549000	98900	98900	98900	98700	421
434	20240702	144200	3571953300	98900	98800	99000	98800	23
435	20240702	144100	3569678500	98900	98900	98900	98800	13
436	20240702	144000	3568392900	98900	99000	99000	98900	11
437	20240702	143900	3567304100	98900	99000	99000	98800	70
438	20240702	143800	3560382800	98900	99000	99000	98800	50
439	20240702	143700	3555442400	98900	98900	99000	98900	19
440	20240702	143600	3553562900	98900	99000	99000	98800	36
441	20240702	143500	3550004000	98900	98900	99000	98800	20
442	20240702	143400	3548027400	98900	98800	98900	98800	97
443	20240702	143300	3538434300	98800	98600	98800	98600	136
444	20240702	143200	3525012800	98600	98500	98600	98500	64
445	20240702	143100	3518702600	98600	98600	98600	98500	25
446	20240702	143000	3516237700	98600	98600	98600	98500	4
447	20240702	142900	3515843400	98600	98700	98700	98500	47
448	20240702	142800	3511212100	98600	98600	98700	98600	19
449	20240702	142700	3509338600	98600	98600	98600	98600	19
450	20240702	142600	3507465200	98700	98500	98700	98400	166
451	20240702	142500	3491117500	98600	98600	98600	98600	4
452	20240702	142400	3490723100	98600	98500	98700	98500	43
453	20240702	142300	3486485500	98700	98600	98700	98500	5
454	20240702	142200	3485992500	98500	98600	98600	98500	24
455	20240702	142100	3483627800	98700	98700	98700	98600	21
456	20240702	142000	3481555200	98700	98600	98700	98600	54
457	20240702	141900	3476230500	98600	98600	98700	98600	26
458	20240702	141800	3473666600	98600	98600	98600	98500	88
459	20240702	141700	3464995200	98600	98300	98600	98300	35
460	20240702	141600	3461550700	98300	98200	98300	98200	27
461	20240702	141500	3458898300	98300	98500	98500	98200	514
462	20240702	141400	3408321700	98500	98600	98700	98500	176
463	20240702	141300	3390983500	98700	98700	98700	98600	72
464	20240702	141200	3383883900	98600	98600	98600	98500	87
465	20240702	141100	3375309000	98500	98500	98500	98400	29
466	20240702	141000	3372452600	98500	98400	98500	98300	32
467	20240702	140900	3369301500	98400	98400	98500	98300	14
468	20240702	140800	3367923800	98500	98500	98500	98400	16
469	20240702	140700	3366347900	98400	98400	98500	98400	129
470	20240702	140600	3353641900	98500	98500	98500	98400	17
471	20240702	140500	3351968200	98400	98500	98500	98400	31
472	20240702	140400	3348917000	98500	98500	98500	98400	12
473	20240702	140300	3347735200	98500	98400	98500	98400	37
474	20240702	140200	3344091800	98400	98400	98500	98300	11
475	20240702	140100	3343009300	98400	98400	98500	98400	15
476	20240702	140000	3341532900	98400	98200	98400	98200	16
477	20240702	135900	3339958800	98100	98300	98300	98100	26
478	20240702	135800	3337404800	98400	98300	98400	98300	9
479	20240702	135700	3336519800	98400	98300	98400	98200	174
480	20240702	135600	3319419900	98500	98500	98500	98400	25
481	20240702	135500	3316959600	98300	98300	98400	98300	26
482	20240702	135400	3314403000	98300	98400	98500	98300	315
483	20240702	135300	3283376500	98400	98200	98400	98200	31
484	20240702	135200	3280326600	98200	98400	98400	98100	30
485	20240702	135100	3277379900	98500	98500	98500	98200	295
486	20240702	135000	3248393100	98400	98400	98500	98400	9
487	20240702	134900	3247507400	98500	98400	98500	98300	46
488	20240702	134800	3242979000	98500	98500	98500	98500	10
489	20240702	134700	3241994000	98500	98500	98500	98500	11
490	20240702	134600	3240910500	98500	98400	98500	98400	51
491	20240702	134500	3235891800	98400	98400	98500	98400	21
492	20240702	134400	3233824700	98500	98400	98500	98400	10
493	20240702	134300	3232840400	98400	98400	98500	98400	29
494	20240702	134200	3229986600	98500	98400	98500	98300	163
495	20240702	134100	3213948700	98500	98500	98500	98500	15
496	20240702	134000	3212471200	98500	98500	98500	98500	50
497	20240702	133900	3207546200	98400	98400	98400	98400	3
498	20240702	133800	3207251000	98200	98300	98500	98200	216
499	20240702	133700	3186020600	98300	98200	98300	98200	9
500	20240702	133600	3185136600	98200	98200	98200	98200	0
501	20240702	133500	3185136600	98200	98300	98300	98200	27
502	20240702	133400	3182483600	98200	98200	98200	98200	1
503	20240702	133300	3182385400	98200	98200	98200	98200	7
504	20240702	133200	3181698000	98200	98200	98200	98200	10
505	20240702	133100	3180716000	98200	98100	98200	98100	22
506	20240702	133000	3178556200	98100	98100	98100	98100	1
507	20240702	132900	3178458100	98100	98100	98100	98100	0
508	20240702	132800	3178458100	98100	98000	98100	98000	112
509	20240702	132700	3167480500	98000	97900	98000	97900	25
510	20240702	132600	3165031000	98000	97900	98000	97900	58
511	20240702	132500	3159352300	97900	97900	97900	97700	128
512	20240702	132400	3146825700	97800	97700	97800	97700	51
513	20240702	132300	3141840900	97800	97800	97800	97800	7
514	20240702	132200	3141156300	97800	97800	97800	97800	6
515	20240702	132100	3140569500	97800	97800	97800	97700	131
516	20240702	132000	3127760300	97900	97800	97900	97800	10
517	20240702	131900	3126781800	97900	97900	97900	97900	4
518	20240702	131800	3126390200	97800	97800	97800	97800	27
519	20240702	131700	3123749600	97800	97700	97800	97700	7
520	20240702	131600	3123065100	97700	97700	97700	97700	25
521	20240702	131500	3120622600	97800	97800	97800	97800	14
522	20240702	131400	3119253400	97800	97800	97800	97800	109
523	20240702	131300	3108593200	97600	97600	97600	97600	4
524	20240702	131200	3108202800	97800	97800	97800	97800	201
525	20240702	131100	3088545000	97800	97800	97800	97800	17
526	20240702	131000	3086882400	97900	97800	97900	97800	149
527	20240702	130900	3072308500	97800	97800	97800	97800	57
528	20240702	130800	3066733900	97800	97800	97800	97800	26
529	20240702	130700	3064191100	97800	97700	97800	97500	156
530	20240702	130600	3048955000	97700	97700	97700	97700	4
531	20240702	130500	3048564200	97600	97600	97700	97600	32
532	20240702	130400	3045440900	97500	97500	97500	97500	0
533	20240702	130300	3045440900	97500	97700	97700	97500	561
534	20240702	130200	2990736900	97700	97800	97800	97500	1033
535	20240702	130100	2889956000	97800	97800	97800	97700	77
536	20240702	130000	2882427000	97700	97700	97700	97700	21
537	20240702	125900	2880375300	97600	97700	97700	97600	15
538	20240702	125800	2878911100	97600	97600	97800	97600	29
539	20240702	125700	2876080300	97700	97700	97700	97600	14
540	20240702	125600	2874713500	97700	97700	97700	97700	415
541	20240702	125500	2834168000	97700	97700	97800	97700	61
542	20240702	125400	2828203300	97700	97700	97700	97700	55
543	20240702	125300	2822829800	97800	97900	97900	97800	178
544	20240702	125200	2805419800	97800	97800	97900	97800	106
545	20240702	125100	2795052000	97800	97700	97800	97700	283
546	20240702	125000	2767379500	97800	97700	97800	97700	135
547	20240702	124900	2754189900	97800	97800	97800	97700	35
548	20240702	124800	2750767800	97900	97700	97900	97700	51
549	20240702	124700	2745780800	97800	97800	97800	97800	35
550	20240702	124600	2742357800	97800	97800	97800	97800	16
551	20240702	124500	2740793000	97800	97700	97800	97700	16
552	20240702	124400	2739229200	97700	97800	97800	97700	23
553	20240702	124300	2736981500	97700	97800	97800	97700	172
554	20240702	124200	2720160800	97800	97800	97800	97700	54
555	20240702	124100	2714880700	97700	97800	97800	97700	116
556	20240702	124000	2703537700	97800	97900	97900	97800	266
557	20240702	123900	2677500300	97900	98100	98100	97900	57
558	20240702	123800	2671915400	98000	97900	98000	97900	37
559	20240702	123700	2668290400	98000	98000	98100	98000	140
560	20240702	123600	2654570300	98100	98000	98100	98000	68
561	20240702	123500	2647906200	98200	98100	98200	98100	102
562	20240702	123400	2637897200	98100	98300	98300	98100	20
563	20240702	123300	2635935000	98100	98300	98300	98100	87
564	20240702	123200	2627391900	98300	98300	98300	98200	68
565	20240702	123100	2620712500	98200	98300	98300	98200	80
566	20240702	123000	2612855500	98200	98200	98200	98200	9
567	20240702	122900	2611971700	98200	98200	98200	98200	35
568	20240702	122800	2608534700	98200	98100	98200	98100	115
569	20240702	122700	2597251700	98100	98100	98100	98100	32
570	20240702	122600	2594112500	98100	98200	98200	98100	93
571	20240702	122500	2584983200	98200	98300	98300	98200	50
572	20240702	122400	2580071600	98200	98300	98300	98200	19
573	20240702	122300	2578205600	98200	98200	98300	98200	34
574	20240702	122200	2574866700	98300	98300	98300	98300	1
575	20240702	122100	2574768400	98300	98200	98300	98200	32
576	20240702	122000	2571624400	98600	98600	98600	98600	8
577	20240702	121900	2570835600	98200	98500	98500	98200	524
578	20240702	121800	2519305100	98500	98400	98500	98400	127
579	20240702	121700	2506807300	98500	98500	98500	98400	27
580	20240702	121600	2504148800	98400	98800	98800	98400	755
581	20240702	121500	2429781200	98800	98600	98900	98500	927
582	20240702	121400	2338445300	98600	98800	98900	98600	226
583	20240702	121300	2316135300	98800	98800	98800	98800	11
584	20240702	121200	2315048500	98800	98800	98800	98800	20
585	20240702	121100	2313072500	98800	98800	98800	98800	0
586	20240702	121000	2313072500	98800	98800	98800	98700	46
587	20240702	120900	2308530300	98800	98800	98800	98800	3
588	20240702	120800	2308233900	98800	98800	98800	98800	0
589	20240702	120700	2308233900	98800	98900	98900	98800	33
590	20240702	120600	2304971300	98800	98800	98800	98800	1
591	20240702	120500	2304872500	98800	98700	98800	98700	15
592	20240702	120400	2303391600	98800	98800	98800	98800	13
593	20240702	120300	2302107200	98800	98700	98800	98700	15
594	20240702	120200	2300626100	98700	98800	98800	98700	12
595	20240702	120100	2299441600	98800	98700	98800	98700	28
596	20240702	120000	2296677000	98800	98800	98800	98800	29
597	20240702	115900	2293811800	98700	98600	98700	98600	109
598	20240702	115800	2283053600	98600	98600	98600	98600	18
599	20240702	115700	2281278800	98600	98600	98600	98600	33
600	20240702	115600	2278025000	98700	98700	98700	98700	16
601	20240702	115500	2276445800	98600	98600	98600	98600	10
602	20240702	115400	2275459800	98600	98600	98600	98600	16
603	20240702	115300	2273882200	98600	98600	98700	98600	133
604	20240702	115200	2260766800	98700	98700	98700	98600	22
605	20240702	115100	2258595500	98700	98700	98700	98700	2
606	20240702	115000	2258398100	98700	98700	98700	98700	17
607	20240702	114900	2256720200	98700	98600	98700	98600	12
608	20240702	114800	2255536900	98700	98700	98700	98700	21
609	20240702	114700	2253464200	98700	98700	98700	98700	54
610	20240702	114600	2248134400	98800	99000	99000	98800	98
611	20240702	114500	2238441100	98900	98700	98900	98700	50
612	20240702	114400	2233497300	98900	98700	98900	98700	22
613	20240702	114300	2231325700	98700	98700	98700	98700	14
614	20240702	114200	2229943900	98700	98700	98700	98600	18
615	20240702	114100	2228168200	98700	98600	98700	98600	2
616	20240702	114000	2227970900	98600	98700	98700	98600	21
617	20240702	113900	2225899200	98800	98800	98800	98800	16
618	20240702	113800	2224318400	98800	98900	98900	98800	19
619	20240702	113700	2222439800	98800	98700	98800	98700	19
620	20240702	113600	2220564300	98800	98800	98800	98800	7
621	20240702	113500	2219872700	98800	98700	98800	98700	28
622	20240702	113400	2217108200	98700	98700	98700	98700	17
623	20240702	113300	2215430300	98700	98700	98700	98700	15
624	20240702	113200	2213949800	98700	98700	98700	98700	1
625	20240702	113100	2213851100	98600	98600	98600	98600	14
626	20240702	113000	2212470700	98600	98700	98700	98600	64
627	20240702	112900	2206157800	98700	98700	98700	98700	7
628	20240702	112800	2205466900	98700	98700	98700	98600	205
629	20240702	112700	2185241900	98700	98700	98700	98700	15
630	20240702	112600	2183761400	98800	98800	98800	98800	7
631	20240702	112500	2183069800	98800	98900	99100	98800	181
632	20240702	112400	2165162600	98800	98900	98900	98800	47
633	20240702	112300	2160515400	98900	98800	98900	98800	26
634	20240702	112200	2157945700	98900	98900	98900	98900	56
635	20240702	112100	2152407300	98900	98900	98900	98900	17
636	20240702	112000	2150726000	98800	98700	98800	98700	35
637	20240702	111900	2147270500	98700	98700	98700	98700	39
638	20240702	111800	2143421200	98600	98600	98600	98600	15
639	20240702	111700	2141942200	98600	98600	98600	98600	12
640	20240702	111600	2140759000	98600	98900	98900	98500	20
641	20240702	111500	2138788100	98500	98600	98600	98500	295
642	20240702	111400	2109727800	98600	98500	98600	98500	345
643	20240702	111300	2075712000	98500	98400	98500	98400	79
644	20240702	111200	2067932100	98500	98500	98500	98400	23
645	20240702	111100	2065667500	98400	98500	98500	98400	66
646	20240702	111000	2059171500	98400	98400	98400	98300	27
647	20240702	110900	2056515700	98400	98400	98400	98400	7
648	20240702	110800	2055826900	98400	98400	98400	98400	4
649	20240702	110700	2055433300	98400	98500	98500	98400	128
650	20240702	110600	2042826800	98400	98300	98400	98300	31
651	20240702	110500	2039779000	98400	98300	98400	98300	15
652	20240702	110400	2038304300	98400	98500	98500	98400	8
653	20240702	110300	2037516600	98300	98200	98300	98200	32
654	20240702	110200	2034373700	98300	98200	98300	98200	21
655	20240702	110100	2032310300	98200	98300	98300	98200	14
656	20240702	110000	2030934200	98300	98000	98300	98000	36
657	20240702	105900	2027397800	98000	97900	98000	97900	41
658	20240702	105800	2023381900	97900	97900	97900	97900	10
659	20240702	105700	2022402900	97900	98400	98400	97900	33
660	20240702	105600	2019158200	97800	98000	98000	97800	245
661	20240702	105500	1995166800	98100	97900	98200	97900	121
662	20240702	105400	1983299900	97900	97800	97900	97800	83
663	20240702	105300	1975175400	97800	97800	97800	97700	49
664	20240702	105200	1970386300	97700	97800	97900	97700	146
665	20240702	105100	1956111300	97700	97900	98000	97700	608
666	20240702	105000	1896619500	98000	98000	98000	97900	239
667	20240702	104900	1873200200	97900	97900	98000	97800	75
668	20240702	104800	1865858900	97900	97900	98000	97800	121
669	20240702	104700	1854007300	97800	97900	97900	97200	46
670	20240702	104600	1849508500	97200	98600	98600	97000	2486
671	20240702	104500	1605631900	98600	98800	98800	98600	456
672	20240702	104400	1560610200	98800	98800	98900	98800	15
673	20240702	104300	1559127200	98800	98800	98900	98800	13
674	20240702	104200	1557842500	98900	98800	98900	98800	20
675	20240702	104100	1555864900	98800	98800	98800	98800	171
676	20240702	104000	1538970100	98800	99100	99100	98800	280
677	20240702	103900	1511265100	99100	99100	99200	99100	111
678	20240702	103800	1500263400	99200	99000	99200	99000	19
679	20240702	103700	1498382200	99000	99000	99100	99000	8
680	20240702	103600	1497589900	99000	99100	99100	99000	19
681	20240702	103500	1495707500	99100	99100	99200	99100	22
682	20240702	103400	1493525700	99100	99100	99100	99100	9
683	20240702	103300	1492633800	99100	99200	99200	99100	15
684	20240702	103200	1491146000	99100	99100	99200	99100	21
685	20240702	103100	1489063000	99100	99000	99400	99000	15
686	20240702	103000	1487573900	99000	99000	99000	99000	5
687	20240702	102900	1487078900	99000	99200	99300	99000	38
688	20240702	102800	1483312900	99200	99100	99300	99000	19
689	20240702	102700	1481428400	99100	99000	99100	99000	18
690	20240702	102600	1479646000	99000	99000	99100	99000	22
691	20240702	102500	1477467700	99100	99100	99100	99000	62
692	20240702	102400	1471324700	99100	99100	99100	99100	5
693	20240702	102300	1470829200	99000	99100	99100	99000	73
694	20240702	102200	1463599900	99000	99100	99100	99000	36
695	20240702	102100	1460035700	99200	99200	99200	99200	17
696	20240702	102000	1458349300	99000	99000	99100	99000	7
697	20240702	101900	1457656100	98900	99100	99100	98900	39
698	20240702	101800	1453796000	99000	99000	99100	99000	160
699	20240702	101700	1437954400	99000	99200	99300	99000	108
700	20240702	101600	1427259600	99100	99300	99300	99100	213
701	20240702	101500	1406144800	99200	99400	99400	99200	82
702	20240702	101400	1398002900	99500	99400	99500	99400	31
703	20240702	101300	1394921400	99500	99600	99600	99500	26
704	20240702	101200	1392334200	99600	99600	99600	99600	2
705	20240702	101100	1392135000	99600	99400	99600	99400	16
706	20240702	101000	1390542300	99400	99400	99400	99400	4
707	20240702	100900	1390144700	99500	99500	99600	99500	28
708	20240702	100800	1387357200	99500	99400	99500	99300	28
709	20240702	100700	1384573000	99300	99500	99500	99200	22
710	20240702	100600	1382389200	99400	99400	99400	99400	1
711	20240702	100500	1382289800	99000	99600	99600	99000	3
712	20240702	100400	1381991600	99000	99300	99400	99000	825
713	20240702	100300	1300227600	99600	99500	99600	99500	60
714	20240702	100200	1294252600	99600	99600	99600	99600	99
715	20240702	100100	1284392200	99600	99600	99600	99600	1
716	20240702	100000	1284292600	99100	99100	99700	99100	94
717	20240702	095900	1274968800	99000	99100	99100	99000	91
718	20240702	095800	1265959500	99100	99100	99100	99100	26
719	20240702	095700	1263382900	99000	99000	99000	99000	2
720	20240702	095600	1263184900	98900	98900	98900	98900	13
721	20240702	095500	1261899200	98900	98900	98900	98900	99
722	20240702	095400	1252108100	98900	98900	98900	98900	207
723	20240702	095300	1231635800	98800	98700	98800	98700	278
724	20240702	095200	1204174000	98700	99000	99000	98700	1107
725	20240702	095100	1094769500	99000	99000	99000	99000	40
726	20240702	095000	1090809500	99000	99000	99000	99000	22
727	20240702	094900	1088631500	99100	99000	99200	98900	263
728	20240702	094800	1062578300	99000	99200	99200	99000	234
729	20240702	094700	1039379900	98800	98800	99000	98800	485
730	20240702	094600	991460500	98800	98800	98800	98600	2328
731	20240702	094500	761652000	98800	99000	99000	98800	381
732	20240702	094400	723976700	99000	99400	99500	99000	905
733	20240702	094300	634218600	99400	99100	99400	99100	76
734	20240702	094200	626674500	99200	99100	99200	98800	492
735	20240702	094100	577997200	99100	99400	99500	99100	545
736	20240702	094000	523882700	99500	99800	99800	99500	784
737	20240702	093900	445804200	99900	99900	99900	99800	48
738	20240702	093800	441010000	99900	100100	100100	99900	62
739	20240702	093700	434816000	99800	99800	100300	99800	352
740	20240702	093600	399661800	99700	99900	99900	99700	95
741	20240702	093500	390182400	99900	100200	100200	99900	616
742	20240702	093400	328572900	100200	100300	100300	100200	244
743	20240702	093300	304117700	100300	100500	100500	100300	125
744	20240702	093200	291570700	100800	100700	100800	100500	298
745	20240702	093100	261605500	100600	100600	100600	100600	0
746	20240702	093000	261605500	100600	100700	100700	100600	37
747	20240702	092900	257881600	100700	100700	100700	100600	55
748	20240702	092800	252345600	100700	101000	101000	100700	436
749	20240702	092700	208364600	101100	101100	101100	101100	2
750	20240702	092600	208162400	101000	101100	101100	101000	673
751	20240702	092500	140175000	101200	101400	101400	101200	101
752	20240702	092400	129949300	101300	101300	101300	101300	8
753	20240702	092300	129138900	101300	101300	101300	101300	32
754	20240702	092200	125897300	101300	101300	101300	101300	0
755	20240702	092100	125897300	101300	101200	101300	101200	73
756	20240702	092000	118507600	101200	101200	101200	101200	15
757	20240702	091900	116989600	101200	101300	101300	101200	8
758	20240702	091800	116179400	101300	101200	101300	101200	30
759	20240702	091700	113142300	101200	101200	101200	101200	49
760	20240702	091600	108183500	101300	101300	101300	101300	0
761	20240702	091500	108183500	101300	101300	101300	101300	1
762	20240702	091400	108082200	101200	101300	101300	101200	25
763	20240702	091300	105550600	101100	101300	101300	101100	67
764	20240702	091200	98771100	101200	101200	101200	101200	0
765	20240702	091100	98771100	101200	101400	101800	101200	96
766	20240702	091000	89049800	101200	101100	101200	101100	52
767	20240702	090900	83792500	101100	101100	101100	101000	103
768	20240702	090800	73379300	101200	101200	101200	101000	147
769	20240702	090700	58507200	101300	101400	101400	101300	85
770	20240702	090600	49894000	101400	101500	101500	101400	104
771	20240702	090500	39342900	101500	101500	101500	101500	10
772	20240702	090400	38327900	101500	101500	101500	101500	9
773	20240702	090300	37414400	101500	101800	101800	101500	104
774	20240702	090200	26832000	101900	101900	101900	101800	112
775	20240702	090100	15425700	102000	102100	102100	102000	116
776	20240702	090000	3587500	102500	102500	102500	102500	35