KissMeData/357780/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	213200	7271069500	293000	293000	293000	293000	1140
3	20240715	213100	7271069500	293000	293000	293000	293000	0
4	20240715	213000	7271069500	293000	293000	293000	293000	0
5	20240715	212900	7271069500	293000	293000	293000	293000	0
6	20240715	212800	7271069500	293000	293000	293000	293000	0
7	20240715	212700	7271069500	293000	293000	293000	293000	0
8	20240715	212600	7271069500	293000	293000	293000	293000	0
9	20240715	212500	7271069500	293000	293000	293000	293000	0
10	20240715	212400	7271069500	293000	293000	293000	293000	0
11	20240715	212300	7271069500	293000	293000	293000	293000	0
12	20240715	212200	7271069500	293000	293000	293000	293000	0
13	20240715	212100	7271069500	293000	293000	293000	293000	0
14	20240715	212000	7271069500	293000	293000	293000	293000	0
15	20240715	211900	7271069500	293000	293000	293000	293000	0
16	20240715	211800	7271069500	293000	293000	293000	293000	0
17	20240715	211700	7271069500	293000	293000	293000	293000	0
18	20240715	211600	7271069500	293000	293000	293000	293000	0
19	20240715	211500	7271069500	293000	293000	293000	293000	0
20	20240715	211400	7271069500	293000	293000	293000	293000	0
21	20240715	211300	7271069500	293000	293000	293000	293000	0
22	20240715	211200	7271069500	293000	293000	293000	293000	0
23	20240715	211100	7271069500	293000	293000	293000	293000	0
24	20240715	211000	7271069500	293000	293000	293000	293000	0
25	20240715	210900	7271069500	293000	293000	293000	293000	0
26	20240715	210800	7271069500	293000	293000	293000	293000	0
27	20240715	210700	7271069500	293000	293000	293000	293000	0
28	20240715	210600	7271069500	293000	293000	293000	293000	0
29	20240715	210500	7271069500	293000	293000	293000	293000	0
30	20240715	210400	7271069500	293000	293000	293000	293000	0
31	20240715	210300	7271069500	293000	293000	293000	293000	0
32	20240715	210200	7271069500	293000	293000	293000	293000	1140
33	20240715	210100	7271069500	293000	293000	293000	293000	0
34	20240715	210000	7271069500	293000	293000	293000	293000	0
35	20240715	205900	7271069500	293000	293000	293000	293000	0
36	20240715	205800	7271069500	293000	293000	293000	293000	0
37	20240715	205700	7271069500	293000	293000	293000	293000	0
38	20240715	205600	7271069500	293000	293000	293000	293000	0
39	20240715	205500	7271069500	293000	293000	293000	293000	0
40	20240715	205400	7271069500	293000	293000	293000	293000	0
41	20240715	205300	7271069500	293000	293000	293000	293000	0
42	20240715	205200	7271069500	293000	293000	293000	293000	0
43	20240715	205100	7271069500	293000	293000	293000	293000	0
44	20240715	205000	7271069500	293000	293000	293000	293000	0
45	20240715	204900	7271069500	293000	293000	293000	293000	0
46	20240715	204800	7271069500	293000	293000	293000	293000	0
47	20240715	204700	7271069500	293000	293000	293000	293000	0
48	20240715	204600	7271069500	293000	293000	293000	293000	0
49	20240715	204500	7271069500	293000	293000	293000	293000	0
50	20240715	204400	7271069500	293000	293000	293000	293000	0
51	20240715	204300	7271069500	293000	293000	293000	293000	0
52	20240715	204200	7271069500	293000	293000	293000	293000	0
53	20240715	204100	7271069500	293000	293000	293000	293000	0
54	20240715	204000	7271069500	293000	293000	293000	293000	0
55	20240715	203900	7271069500	293000	293000	293000	293000	0
56	20240715	203800	7271069500	293000	293000	293000	293000	0
57	20240715	203700	7271069500	293000	293000	293000	293000	0
58	20240715	203600	7271069500	293000	293000	293000	293000	0
59	20240715	203500	7271069500	293000	293000	293000	293000	0
60	20240715	203400	7271069500	293000	293000	293000	293000	0
61	20240715	203300	7271069500	293000	293000	293000	293000	0
62	20240715	203200	7271069500	293000	293000	293000	293000	1140
63	20240715	203100	7271069500	293000	293000	293000	293000	0
64	20240715	203000	7271069500	293000	293000	293000	293000	0
65	20240715	202900	7271069500	293000	293000	293000	293000	0
66	20240715	202800	7271069500	293000	293000	293000	293000	0
67	20240715	202700	7271069500	293000	293000	293000	293000	0
68	20240715	202600	7271069500	293000	293000	293000	293000	0
69	20240715	202500	7271069500	293000	293000	293000	293000	0
70	20240715	202400	7271069500	293000	293000	293000	293000	0
71	20240715	202300	7271069500	293000	293000	293000	293000	0
72	20240715	202200	7271069500	293000	293000	293000	293000	0
73	20240715	202100	7271069500	293000	293000	293000	293000	0
74	20240715	202000	7271069500	293000	293000	293000	293000	0
75	20240715	201900	7271069500	293000	293000	293000	293000	0
76	20240715	201800	7271069500	293000	293000	293000	293000	0
77	20240715	201700	7271069500	293000	293000	293000	293000	0
78	20240715	201600	7271069500	293000	293000	293000	293000	0
79	20240715	201500	7271069500	293000	293000	293000	293000	0
80	20240715	201400	7271069500	293000	293000	293000	293000	0
81	20240715	201300	7271069500	293000	293000	293000	293000	0
82	20240715	201200	7271069500	293000	293000	293000	293000	0
83	20240715	201100	7271069500	293000	293000	293000	293000	0
84	20240715	201000	7271069500	293000	293000	293000	293000	0
85	20240715	200900	7271069500	293000	293000	293000	293000	0
86	20240715	200800	7271069500	293000	293000	293000	293000	0
87	20240715	200700	7271069500	293000	293000	293000	293000	0
88	20240715	200600	7271069500	293000	293000	293000	293000	0
89	20240715	200500	7271069500	293000	293000	293000	293000	0
90	20240715	200400	7271069500	293000	293000	293000	293000	0
91	20240715	200300	7271069500	293000	293000	293000	293000	0
92	20240715	200200	7271069500	293000	293000	293000	293000	1140
93	20240715	200100	7271069500	293000	293000	293000	293000	0
94	20240715	200000	7271069500	293000	293000	293000	293000	0
95	20240715	195900	7271069500	293000	293000	293000	293000	0
96	20240715	195800	7271069500	293000	293000	293000	293000	0
97	20240715	195700	7271069500	293000	293000	293000	293000	0
98	20240715	195600	7271069500	293000	293000	293000	293000	0
99	20240715	195500	7271069500	293000	293000	293000	293000	0
100	20240715	195400	7271069500	293000	293000	293000	293000	0
101	20240715	195300	7271069500	293000	293000	293000	293000	0
102	20240715	195200	7271069500	293000	293000	293000	293000	0
103	20240715	195100	7271069500	293000	293000	293000	293000	0
104	20240715	195000	7271069500	293000	293000	293000	293000	0
105	20240715	194900	7271069500	293000	293000	293000	293000	0
106	20240715	194800	7271069500	293000	293000	293000	293000	0
107	20240715	194700	7271069500	293000	293000	293000	293000	0
108	20240715	194600	7271069500	293000	293000	293000	293000	0
109	20240715	194500	7271069500	293000	293000	293000	293000	0
110	20240715	194400	7271069500	293000	293000	293000	293000	0
111	20240715	194300	7271069500	293000	293000	293000	293000	0
112	20240715	194200	7271069500	293000	293000	293000	293000	0
113	20240715	194100	7271069500	293000	293000	293000	293000	0
114	20240715	194000	7271069500	293000	293000	293000	293000	0
115	20240715	193900	7271069500	293000	293000	293000	293000	0
116	20240715	193800	7271069500	293000	293000	293000	293000	0
117	20240715	193700	7271069500	293000	293000	293000	293000	0
118	20240715	193600	7271069500	293000	293000	293000	293000	0
119	20240715	193500	7271069500	293000	293000	293000	293000	0
120	20240715	193400	7271069500	293000	293000	293000	293000	0
121	20240715	193300	7271069500	293000	293000	293000	293000	0
122	20240715	193200	7271069500	293000	293000	293000	293000	1140
123	20240715	193100	7271069500	293000	293000	293000	293000	0
124	20240715	193000	7271069500	293000	293000	293000	293000	0
125	20240715	192900	7271069500	293000	293000	293000	293000	0
126	20240715	192800	7271069500	293000	293000	293000	293000	0
127	20240715	192700	7271069500	293000	293000	293000	293000	0
128	20240715	192600	7271069500	293000	293000	293000	293000	0
129	20240715	192500	7271069500	293000	293000	293000	293000	0
130	20240715	192400	7271069500	293000	293000	293000	293000	0
131	20240715	192300	7271069500	293000	293000	293000	293000	0
132	20240715	192200	7271069500	293000	293000	293000	293000	0
133	20240715	192100	7271069500	293000	293000	293000	293000	0
134	20240715	192000	7271069500	293000	293000	293000	293000	0
135	20240715	191900	7271069500	293000	293000	293000	293000	0
136	20240715	191800	7271069500	293000	293000	293000	293000	0
137	20240715	191700	7271069500	293000	293000	293000	293000	0
138	20240715	191600	7271069500	293000	293000	293000	293000	0
139	20240715	191500	7271069500	293000	293000	293000	293000	0
140	20240715	191400	7271069500	293000	293000	293000	293000	0
141	20240715	191300	7271069500	293000	293000	293000	293000	0
142	20240715	191200	7271069500	293000	293000	293000	293000	0
143	20240715	191100	7271069500	293000	293000	293000	293000	0
144	20240715	191000	7271069500	293000	293000	293000	293000	0
145	20240715	190900	7271069500	293000	293000	293000	293000	0
146	20240715	190800	7271069500	293000	293000	293000	293000	0
147	20240715	190700	7271069500	293000	293000	293000	293000	0
148	20240715	190600	7271069500	293000	293000	293000	293000	0
149	20240715	190500	7271069500	293000	293000	293000	293000	0
150	20240715	190400	7271069500	293000	293000	293000	293000	0
151	20240715	190300	7271069500	293000	293000	293000	293000	0
152	20240715	190200	7271069500	293000	293000	293000	293000	1140
153	20240715	190100	7271069500	293000	293000	293000	293000	0
154	20240715	190000	7271069500	293000	293000	293000	293000	0
155	20240715	185900	7271069500	293000	293000	293000	293000	0
156	20240715	185800	7271069500	293000	293000	293000	293000	0
157	20240715	185700	7271069500	293000	293000	293000	293000	0
158	20240715	185600	7271069500	293000	293000	293000	293000	0
159	20240715	185500	7271069500	293000	293000	293000	293000	0
160	20240715	185400	7271069500	293000	293000	293000	293000	0
161	20240715	185300	7271069500	293000	293000	293000	293000	0
162	20240715	185200	7271069500	293000	293000	293000	293000	0
163	20240715	185100	7271069500	293000	293000	293000	293000	0
164	20240715	185000	7271069500	293000	293000	293000	293000	0
165	20240715	184900	7271069500	293000	293000	293000	293000	0
166	20240715	184800	7271069500	293000	293000	293000	293000	0
167	20240715	184700	7271069500	293000	293000	293000	293000	0
168	20240715	184600	7271069500	293000	293000	293000	293000	0
169	20240715	184500	7271069500	293000	293000	293000	293000	0
170	20240715	184400	7271069500	293000	293000	293000	293000	0
171	20240715	184300	7271069500	293000	293000	293000	293000	0
172	20240715	184200	7271069500	293000	293000	293000	293000	0
173	20240715	184100	7271069500	293000	293000	293000	293000	0
174	20240715	184000	7271069500	293000	293000	293000	293000	0
175	20240715	183900	7271069500	293000	293000	293000	293000	0
176	20240715	183800	7271069500	293000	293000	293000	293000	0
177	20240715	183700	7271069500	293000	293000	293000	293000	0
178	20240715	183600	7271069500	293000	293000	293000	293000	0
179	20240715	183500	7271069500	293000	293000	293000	293000	0
180	20240715	183400	7271069500	293000	293000	293000	293000	0
181	20240715	183300	7271069500	293000	293000	293000	293000	0
182	20240715	183200	7271069500	293000	293000	293000	293000	1140
183	20240715	183100	7271069500	293000	293000	293000	293000	0
184	20240715	183000	7271069500	293000	293000	293000	293000	0
185	20240715	182900	7271069500	293000	293000	293000	293000	0
186	20240715	182800	7271069500	293000	293000	293000	293000	0
187	20240715	182700	7271069500	293000	293000	293000	293000	0
188	20240715	182600	7271069500	293000	293000	293000	293000	0
189	20240715	182500	7271069500	293000	293000	293000	293000	0
190	20240715	182400	7271069500	293000	293000	293000	293000	0
191	20240715	182300	7271069500	293000	293000	293000	293000	0
192	20240715	182200	7271069500	293000	293000	293000	293000	0
193	20240715	182100	7271069500	293000	293000	293000	293000	0
194	20240715	182000	7271069500	293000	293000	293000	293000	0
195	20240715	181900	7271069500	293000	293000	293000	293000	0
196	20240715	181800	7271069500	293000	293000	293000	293000	0
197	20240715	181700	7271069500	293000	293000	293000	293000	0
198	20240715	181600	7271069500	293000	293000	293000	293000	0
199	20240715	181500	7271069500	293000	293000	293000	293000	0
200	20240715	181400	7271069500	293000	293000	293000	293000	0
201	20240715	181300	7271069500	293000	293000	293000	293000	0
202	20240715	181200	7271069500	293000	293000	293000	293000	0
203	20240715	181100	7271069500	293000	293000	293000	293000	0
204	20240715	181000	7271069500	293000	293000	293000	293000	0
205	20240715	180900	7271069500	293000	293000	293000	293000	0
206	20240715	180800	7271069500	293000	293000	293000	293000	0
207	20240715	180700	7271069500	293000	293000	293000	293000	0
208	20240715	180600	7271069500	293000	293000	293000	293000	0
209	20240715	180500	7271069500	293000	293000	293000	293000	0
210	20240715	180400	7271069500	293000	293000	293000	293000	0
211	20240715	180300	7271069500	293000	293000	293000	293000	0
212	20240715	180200	7271069500	293000	293000	293000	293000	1140
213	20240715	180100	7271069500	293000	293000	293000	293000	0
214	20240715	180000	7271069500	293000	293000	293000	293000	0
215	20240715	175900	7271069500	293000	293000	293000	293000	0
216	20240715	175800	7271069500	293000	293000	293000	293000	0
217	20240715	175700	7271069500	293000	293000	293000	293000	0
218	20240715	175600	7271069500	293000	293000	293000	293000	0
219	20240715	175500	7271069500	293000	293000	293000	293000	0
220	20240715	175400	7271069500	293000	293000	293000	293000	0
221	20240715	175300	7271069500	293000	293000	293000	293000	0
222	20240715	175200	7271069500	293000	293000	293000	293000	0
223	20240715	175100	7271069500	293000	293000	293000	293000	0
224	20240715	175000	7271069500	293000	293000	293000	293000	0
225	20240715	174900	7271069500	293000	293000	293000	293000	0
226	20240715	174800	7271069500	293000	293000	293000	293000	0
227	20240715	174700	7271069500	293000	293000	293000	293000	0
228	20240715	174600	7271069500	293000	293000	293000	293000	0
229	20240715	174500	7271069500	293000	293000	293000	293000	0
230	20240715	174400	7271069500	293000	293000	293000	293000	0
231	20240715	174300	7271069500	293000	293000	293000	293000	0
232	20240715	174200	7271069500	293000	293000	293000	293000	0
233	20240715	174100	7271069500	293000	293000	293000	293000	0
234	20240715	174000	7271069500	293000	293000	293000	293000	0
235	20240715	173900	7271069500	293000	293000	293000	293000	0
236	20240715	173800	7271069500	293000	293000	293000	293000	0
237	20240715	173700	7271069500	293000	293000	293000	293000	0
238	20240715	173600	7271069500	293000	293000	293000	293000	0
239	20240715	173500	7271069500	293000	293000	293000	293000	0
240	20240715	173400	7271069500	293000	293000	293000	293000	0
241	20240715	173300	7271069500	293000	293000	293000	293000	0
242	20240715	173200	7271069500	293000	293000	293000	293000	1140
243	20240715	173100	7271069500	293000	293000	293000	293000	0
244	20240715	173000	7271069500	293000	293000	293000	293000	0
245	20240715	172900	7271069500	293000	293000	293000	293000	0
246	20240715	172800	7271069500	293000	293000	293000	293000	0
247	20240715	172700	7271069500	293000	293000	293000	293000	0
248	20240715	172600	7271069500	293000	293000	293000	293000	0
249	20240715	172500	7271069500	293000	293000	293000	293000	0
250	20240715	172400	7271069500	293000	293000	293000	293000	0
251	20240715	172300	7271069500	293000	293000	293000	293000	0
252	20240715	172200	7271069500	293000	293000	293000	293000	0
253	20240715	172100	7271069500	293000	293000	293000	293000	0
254	20240715	172000	7271069500	293000	293000	293000	293000	0
255	20240715	171900	7271069500	293000	293000	293000	293000	0
256	20240715	171800	7271069500	293000	293000	293000	293000	0
257	20240715	171700	7271069500	293000	293000	293000	293000	0
258	20240715	171600	7271069500	293000	293000	293000	293000	0
259	20240715	171500	7271069500	293000	293000	293000	293000	0
260	20240715	171400	7271069500	293000	293000	293000	293000	0
261	20240715	171300	7271069500	293000	293000	293000	293000	0
262	20240715	171200	7271069500	293000	293000	293000	293000	0
263	20240715	171100	7271069500	293000	293000	293000	293000	0
264	20240715	171000	7271069500	293000	293000	293000	293000	0
265	20240715	170900	7271069500	293000	293000	293000	293000	0
266	20240715	170800	7271069500	293000	293000	293000	293000	0
267	20240715	170700	7271069500	293000	293000	293000	293000	0
268	20240715	170600	7271069500	293000	293000	293000	293000	0
269	20240715	170500	7271069500	293000	293000	293000	293000	0
270	20240715	170400	7271069500	293000	293000	293000	293000	0
271	20240715	170300	7271069500	293000	293000	293000	293000	0
272	20240715	170200	7271069500	293000	293000	293000	293000	1140
273	20240715	170100	7271069500	293000	293000	293000	293000	0
274	20240715	170000	7271069500	293000	293000	293000	293000	0
275	20240715	165900	7271069500	293000	293000	293000	293000	0
276	20240715	165800	7271069500	293000	293000	293000	293000	0
277	20240715	165700	7271069500	293000	293000	293000	293000	0
278	20240715	165600	7271069500	293000	293000	293000	293000	0
279	20240715	165500	7271069500	293000	293000	293000	293000	0
280	20240715	165400	7271069500	293000	293000	293000	293000	0
281	20240715	165300	7271069500	293000	293000	293000	293000	0
282	20240715	165200	7271069500	293000	293000	293000	293000	0
283	20240715	165100	7271069500	293000	293000	293000	293000	0
284	20240715	165000	7271069500	293000	293000	293000	293000	0
285	20240715	164900	7271069500	293000	293000	293000	293000	0
286	20240715	164800	7271069500	293000	293000	293000	293000	0
287	20240715	164700	7271069500	293000	293000	293000	293000	0
288	20240715	164600	7271069500	293000	293000	293000	293000	0
289	20240715	164500	7271069500	293000	293000	293000	293000	0
290	20240715	164400	7271069500	293000	293000	293000	293000	0
291	20240715	164300	7271069500	293000	293000	293000	293000	0
292	20240715	164200	7271069500	293000	293000	293000	293000	0
293	20240715	164100	7271069500	293000	293000	293000	293000	0
294	20240715	164000	7271069500	293000	293000	293000	293000	0
295	20240715	163900	7271069500	293000	293000	293000	293000	0
296	20240715	163800	7271069500	293000	293000	293000	293000	0
297	20240715	163700	7271069500	293000	293000	293000	293000	0
298	20240715	163600	7271069500	293000	293000	293000	293000	0
299	20240715	163500	7271069500	293000	293000	293000	293000	0
300	20240715	163400	7271069500	293000	293000	293000	293000	0
301	20240715	163300	7271069500	293000	293000	293000	293000	0
302	20240715	163200	7271069500	293000	293000	293000	293000	1140
303	20240715	163100	7271069500	293000	293000	293000	293000	0
304	20240715	163000	7271069500	293000	293000	293000	293000	0
305	20240715	162900	7271069500	293000	293000	293000	293000	0
306	20240715	162800	7271069500	293000	293000	293000	293000	0
307	20240715	162700	7271069500	293000	293000	293000	293000	0
308	20240715	162600	7271069500	293000	293000	293000	293000	0
309	20240715	162500	7271069500	293000	293000	293000	293000	0
310	20240715	162400	7271069500	293000	293000	293000	293000	0
311	20240715	162300	7271069500	293000	293000	293000	293000	0
312	20240715	162200	7271069500	293000	293000	293000	293000	0
313	20240715	162100	7271069500	293000	293000	293000	293000	0
314	20240715	162000	7271069500	293000	293000	293000	293000	0
315	20240715	161900	7271069500	293000	293000	293000	293000	0
316	20240715	161800	7271069500	293000	293000	293000	293000	0
317	20240715	161700	7271069500	293000	293000	293000	293000	0
318	20240715	161600	7271069500	293000	293000	293000	293000	0
319	20240715	161500	7271069500	293000	293000	293000	293000	0
320	20240715	161400	7271069500	293000	293000	293000	293000	0
321	20240715	161300	7271069500	293000	293000	293000	293000	0
322	20240715	161200	7271069500	293000	293000	293000	293000	0
323	20240715	161100	7271069500	293000	293000	293000	293000	0
324	20240715	161000	7271069500	293000	293000	293000	293000	0
325	20240715	160900	7271069500	293000	293000	293000	293000	0
326	20240715	160800	7271069500	293000	293000	293000	293000	0
327	20240715	160700	7271069500	293000	293000	293000	293000	0
328	20240715	160600	7271069500	293000	293000	293000	293000	0
329	20240715	160500	7271069500	293000	293000	293000	293000	0
330	20240715	160400	7271069500	293000	293000	293000	293000	0
331	20240715	160300	7271069500	293000	293000	293000	293000	0
332	20240715	160200	7271069500	293000	293000	293000	293000	1140
333	20240715	160100	7271069500	293000	293000	293000	293000	0
334	20240715	160000	7271069500	293000	293000	293000	293000	0
335	20240715	155900	7271069500	293000	293000	293000	293000	0
336	20240715	155800	7271069500	293000	293000	293000	293000	0
337	20240715	155700	7271069500	293000	293000	293000	293000	0
338	20240715	155600	7271069500	293000	293000	293000	293000	0
339	20240715	155500	7271069500	293000	293000	293000	293000	0
340	20240715	155400	7271069500	293000	293000	293000	293000	0
341	20240715	155300	7271069500	293000	293000	293000	293000	0
342	20240715	155200	7271069500	293000	293000	293000	293000	0
343	20240715	155100	7271069500	293000	293000	293000	293000	0
344	20240715	155000	7271069500	293000	293000	293000	293000	0
345	20240715	154900	7271069500	293000	293000	293000	293000	0
346	20240715	154800	7271069500	293000	293000	293000	293000	0
347	20240715	154700	7271069500	293000	293000	293000	293000	0
348	20240715	154600	7271069500	293000	293000	293000	293000	0
349	20240715	154500	7271069500	293000	293000	293000	293000	0
350	20240715	154400	7271069500	293000	293000	293000	293000	0
351	20240715	154300	7271069500	293000	293000	293000	293000	0
352	20240715	154200	7271069500	293000	293000	293000	293000	0
353	20240715	154100	7271069500	293000	293000	293000	293000	0
354	20240715	154000	7271069500	293000	293000	293000	293000	0
355	20240715	153900	7271069500	293000	293000	293000	293000	0
356	20240715	153800	7271069500	293000	293000	293000	293000	0
357	20240715	153700	7271069500	293000	293000	293000	293000	0
358	20240715	153600	7271069500	293000	293000	293000	293000	0
359	20240715	153500	7271069500	293000	293000	293000	293000	0
360	20240715	153400	7271069500	293000	293000	293000	293000	0
361	20240715	153300	7271069500	293000	293000	293000	293000	0
362	20240715	153200	7271069500	293000	293000	293000	293000	1140
363	20240715	153100	7271069500	293000	293000	293000	293000	0
364	20240715	153000	7271069500	293000	293000	293000	293000	1140
365	20240715	152900	6937049500	292500	292500	292500	292500	0
366	20240715	152800	6937049500	292500	292500	292500	292500	0
367	20240715	152700	6937049500	292500	292500	292500	292500	0
368	20240715	152600	6937049500	292500	292500	292500	292500	0
369	20240715	152500	6937049500	292500	292500	292500	292500	0
370	20240715	152400	6937049500	292500	292500	292500	292500	0
371	20240715	152300	6937049500	292500	292500	292500	292500	0
372	20240715	152200	6937049500	292500	292500	292500	292500	0
373	20240715	152100	6937049500	292500	292500	292500	292500	0
374	20240715	152000	6937049500	292500	292500	292500	292500	0
375	20240715	151900	6937049500	292500	293000	293000	292500	233
376	20240715	151800	6868806000	292500	292500	293000	292500	136
377	20240715	151700	6828977500	293000	292500	293000	292000	274
378	20240715	151600	6748821000	292000	292500	292500	292000	67
379	20240715	151500	6729239500	292000	292000	292500	292000	255
380	20240715	151400	6654672000	292000	292000	292500	292000	103
381	20240715	151300	6624563000	291500	292500	292500	291500	157
382	20240715	151200	6578678500	292000	291500	292500	291500	104
383	20240715	151100	6548321500	291500	291500	292000	291500	60
384	20240715	151000	6530828500	291500	291500	292000	291500	46
385	20240715	150900	6517409500	291500	292500	292500	291500	151
386	20240715	150800	6473320500	291500	292000	292500	291500	63
387	20240715	150700	6454946000	292000	291500	292500	291500	176
388	20240715	150600	6403566000	292000	291500	292500	291500	61
389	20240715	150500	6385770000	291500	292000	292500	291500	166
390	20240715	150400	6337316500	291500	291500	292000	291000	62
391	20240715	150300	6319250500	291500	291000	291500	291000	55
392	20240715	150200	6303232000	291000	291000	292000	291000	66
393	20240715	150100	6284013000	291000	291000	291500	291000	32
394	20240715	150000	6274696000	291500	291500	292000	291000	85
395	20240715	145900	6249933000	291000	291000	292000	291000	94
396	20240715	145800	6222552500	291000	291000	291500	291000	77
397	20240715	145700	6200135500	291000	291500	292000	291000	78
398	20240715	145600	6177414000	291000	292000	292000	291000	206
399	20240715	145500	6117391000	292500	292000	292500	292000	579
400	20240715	145400	5948314000	292500	292500	292500	292000	67
401	20240715	145300	5928733500	292500	292000	292500	292000	43
402	20240715	145200	5916169500	292500	292000	292500	292000	76
403	20240715	145100	5893959000	292500	292000	292500	292000	163
404	20240715	145000	5846298000	292000	292000	292500	292000	110
405	20240715	144900	5814143000	292500	292000	292500	292000	51
406	20240715	144800	5799243000	292000	292500	292500	292000	86
407	20240715	144700	5774104000	292000	292000	292500	292000	45
408	20240715	144600	5760959500	292500	292000	292500	291500	68
409	20240715	144500	5741106500	291500	291500	292000	291500	59
410	20240715	144400	5723890000	291500	292000	292000	291500	102
411	20240715	144300	5694110500	291500	292000	292000	291500	109
412	20240715	144200	5662299500	291500	292000	292000	291500	48
413	20240715	144100	5648306500	291500	291500	292000	291500	34
414	20240715	144000	5638395000	292000	292000	292000	291500	47
415	20240715	143900	5624687500	292000	292000	292000	291500	38
416	20240715	143800	5613608500	291500	292000	292000	291500	36
417	20240715	143700	5603113000	291500	291500	292000	291000	80
418	20240715	143600	5579775000	291000	291000	291500	291000	22
419	20240715	143500	5573372500	291500	291000	291500	291000	63
420	20240715	143400	5555019500	291500	291500	291500	291000	43
421	20240715	143300	5542501500	291500	291500	291500	291000	79
422	20240715	143200	5519483500	291000	291000	291500	290500	40
423	20240715	143100	5507852500	291000	290500	291000	290500	95
424	20240715	143000	5480221500	291000	291000	291500	290500	71
425	20240715	142900	5459556000	291500	291500	291500	290500	58
426	20240715	142800	5442689000	290500	291000	291000	290500	38
427	20240715	142700	5431647500	291000	291000	291500	291000	70
428	20240715	142600	5411262000	291500	291000	291500	291000	38
429	20240715	142500	5400201500	291000	291000	291500	291000	61
430	20240715	142400	5382450000	291500	291000	291500	291000	41
431	20240715	142300	5370515500	291000	291500	292000	291000	268
432	20240715	142200	5292357000	291500	291500	292000	291500	35
433	20240715	142100	5282154000	292000	291500	292000	291500	35
434	20240715	142000	5271950500	291500	291500	292000	291500	29
435	20240715	141900	5263494000	291500	291500	292000	291500	38
436	20240715	141800	5252414000	291500	291500	292000	291500	47
437	20240715	141700	5238713000	291500	291500	292000	291500	38
438	20240715	141600	5227634000	291500	292500	292500	291500	16
439	20240715	141500	5222968000	292000	291500	292500	291500	93
440	20240715	141400	5195806500	291500	291500	291500	291500	24
441	20240715	141300	5188810500	291500	291500	292000	291500	39
442	20240715	141200	5177439500	291500	291500	291500	291500	11
443	20240715	141100	5174233000	291500	292000	292500	291500	153
444	20240715	141000	5129557000	291500	292000	292000	291500	33
445	20240715	140900	5119936500	292000	291500	292000	291500	147
446	20240715	140800	5077027000	291500	292000	292000	291500	28
447	20240715	140700	5068864500	291500	291500	292000	291500	39
448	20240715	140600	5057495500	292000	292000	292000	291500	136
449	20240715	140500	5017837500	291500	291500	292000	291500	53
450	20240715	140400	5002384000	292000	291500	292000	291500	38
451	20240715	140300	4991300000	291500	291000	291500	291000	13
452	20240715	140200	4987515500	291000	291000	292000	291000	26
453	20240715	140100	4979948500	291000	291500	291500	291000	31
454	20240715	140000	4970926500	291000	291000	291000	291000	24
455	20240715	135900	4963942500	291000	291500	291500	291000	34
456	20240715	135800	4954038000	291500	291500	291500	291500	39
457	20240715	135700	4942669500	291500	291000	291500	291000	99
458	20240715	135600	4913817500	291000	291000	291000	291000	24
459	20240715	135500	4906833500	291500	291500	292500	291500	32
460	20240715	135400	4897486500	291000	291000	291000	291000	25
461	20240715	135300	4890211500	291000	291500	291500	291000	27
462	20240715	135200	4882354000	291500	291500	292000	291500	164
463	20240715	135100	4834482000	291500	291000	291500	291000	26
464	20240715	135000	4826915500	291000	291000	291000	291000	23
465	20240715	134900	4820222500	291000	291000	291000	291000	35
466	20240715	134800	4810037500	291500	291000	292000	291000	117
467	20240715	134700	4775968500	291500	291000	291500	291000	14
468	20240715	134600	4771892500	291000	292000	292000	291000	50
469	20240715	134500	4757320000	291500	291500	291500	291500	45
470	20240715	134400	4744202500	291500	292000	292000	291500	29
471	20240715	134300	4735748500	292000	291500	292000	291500	26
472	20240715	134200	4728169000	292000	291500	292500	291500	73
473	20240715	134100	4706861500	291500	291500	291500	291500	27
474	20240715	134000	4698991000	291500	292000	292000	291500	15
475	20240715	133900	4694617000	292500	291500	292500	291500	106
476	20240715	133800	4663669000	291500	291500	291500	291500	30
477	20240715	133700	4654924000	291500	292000	292000	291500	14
478	20240715	133600	4650842500	291500	292000	292500	291500	90
479	20240715	133500	4624572500	291500	291500	292000	291000	38
480	20240715	133400	4613501000	291500	291500	291500	291500	104
481	20240715	133300	4583185000	291500	291500	291500	291500	44
482	20240715	133200	4570359000	291500	291500	291500	291500	37
483	20240715	133100	4559573500	291500	291500	292000	291500	30
484	20240715	133000	4550825500	291500	291500	292000	291500	23
485	20240715	132900	4544120500	291500	292000	292000	291500	27
486	20240715	132800	4536249500	292000	292000	292000	292000	127
487	20240715	132700	4499165500	292000	292000	292500	292000	31
488	20240715	132600	4490113000	292500	292000	292500	292000	50
489	20240715	132500	4475501500	292000	292000	292000	292000	24
490	20240715	132400	4468493500	292000	292000	292500	292000	27
491	20240715	132300	4460608000	292500	292500	292500	292000	64
492	20240715	132200	4441888500	292000	292500	292500	292000	11
493	20240715	132100	4438676000	292500	292500	292500	292500	1
494	20240715	132000	4438383500	292500	292500	292500	292500	0
495	20240715	131900	4438383500	292500	292000	292500	292000	4
496	20240715	131800	4437214500	292500	292000	292500	292000	113
497	20240715	131700	4404207000	292000	292500	293000	292000	414
498	20240715	131600	4283095500	293000	293000	293000	292500	27
499	20240715	131500	4275194500	293000	293000	293000	292500	19
500	20240715	131400	4269629500	293000	292500	293000	292500	7
501	20240715	131300	4267579500	293000	293000	293000	293000	5
502	20240715	131200	4266114500	293000	293000	293000	292500	17
503	20240715	131100	4261138500	293000	293000	293000	292500	15
504	20240715	131000	4256744000	293000	292500	293000	292500	209
505	20240715	130900	4195596000	292500	292000	292500	292000	19
506	20240715	130800	4190045000	292500	292500	292500	292500	40
507	20240715	130700	4178345000	292500	292500	292500	292500	5
508	20240715	130600	4176882500	292500	292000	292500	292000	29
509	20240715	130500	4168400500	292500	292500	292500	292500	9
510	20240715	130400	4165768000	292000	292000	292500	292000	10
511	20240715	130300	4162845500	292500	292000	292500	292000	12
512	20240715	130200	4159339500	292000	291000	292000	291000	7
513	20240715	130100	4157296500	292000	291000	292000	291000	2
514	20240715	130000	4156713500	291000	291500	291500	291000	14
515	20240715	125900	4152639000	290500	291000	291000	290500	47
516	20240715	125800	4138979000	291000	291500	292000	291000	15
517	20240715	125700	4134606500	290500	290500	290500	290500	31
518	20240715	125600	4125601000	291500	291500	291500	291500	1
519	20240715	125500	4125309500	290500	290500	290500	290500	1
520	20240715	125400	4125019000	291000	291000	291000	290500	55
521	20240715	125300	4109024000	291000	292000	292000	291000	41
522	20240715	125200	4097080000	292000	292000	292000	292000	243
523	20240715	125100	4026124000	292000	292500	292500	292000	95
524	20240715	125000	3998375500	292500	292500	293000	292000	509
525	20240715	124900	3849519500	293000	293000	293000	292500	126
526	20240715	124800	3812651000	293000	293000	293000	292500	13
527	20240715	124700	3808846000	293000	292500	293000	292500	36
528	20240715	124600	3798309000	293000	293000	293000	293000	8
529	20240715	124500	3795965000	293000	293000	293000	292500	28
530	20240715	124400	3787762500	293000	293000	293000	292500	29
531	20240715	124300	3779266500	293000	292500	293000	292500	13
532	20240715	124200	3775460500	293000	293000	293000	292500	7
533	20240715	124100	3773410000	293000	293000	293000	292500	32
534	20240715	124000	3764037500	293000	292000	293000	292000	45
535	20240715	123900	3750854000	293000	293000	293000	292000	9
536	20240715	123800	3748220000	293000	293000	293000	293000	2
537	20240715	123700	3747634000	292500	292500	293000	292500	44
538	20240715	123600	3734763000	292500	292500	292500	292500	7
539	20240715	123500	3732715500	292500	292500	292500	292500	1
540	20240715	123400	3732423000	292500	292500	293000	292500	64
541	20240715	123300	3713676500	292500	292500	293000	292500	119
542	20240715	123200	3678867500	292500	292500	292500	292000	8
543	20240715	123100	3676528500	292500	292000	292500	292000	17
544	20240715	123000	3671556500	292500	292500	292500	292500	0
545	20240715	122900	3671556500	292500	292500	292500	292500	12
546	20240715	122800	3668046500	292500	292500	293000	292500	472
547	20240715	122700	3529985500	292500	292500	293000	292000	655
548	20240715	122600	3338364500	292500	292000	292500	292000	10
549	20240715	122500	3335440000	292500	292500	292500	292000	6
550	20240715	122400	3333685500	292000	292500	292500	292000	23
551	20240715	122300	3326967000	292500	292500	292500	292000	8
552	20240715	122200	3324627500	292500	292500	292500	292500	6
553	20240715	122100	3322872500	292500	292500	292500	292000	14
554	20240715	122000	3318778000	292000	292500	292500	292000	7
555	20240715	121900	3316732000	292500	292000	292500	292000	9
556	20240715	121800	3314101500	292000	292500	292500	292000	50
557	20240715	121700	3299498500	292500	292500	292500	292500	8
558	20240715	121600	3297158500	292000	292500	292500	292000	48
559	20240715	121500	3283119000	292000	292500	292500	292000	6
560	20240715	121400	3281365000	292500	292000	292500	292000	6
561	20240715	121300	3279612000	292500	292500	292500	292500	17
562	20240715	121200	3274639500	292500	292500	292500	292500	1
563	20240715	121100	3274347000	292000	292000	292500	292000	22
564	20240715	121000	3267922000	292500	292500	292500	292000	6
565	20240715	120900	3266167500	292000	292000	292000	292000	7
566	20240715	120800	3264123500	292000	292000	292000	292000	13
567	20240715	120700	3260327500	292000	292000	292000	292000	0
568	20240715	120600	3260327500	292000	292000	292000	292000	18
569	20240715	120500	3255071500	292000	292000	292000	292000	0
570	20240715	120400	3255071500	292000	292000	292000	292000	13
571	20240715	120300	3251275500	292500	292000	292500	291500	38
572	20240715	120200	3240173000	291500	292000	292000	291500	79
573	20240715	120100	3217107500	292000	292000	292000	292000	21
574	20240715	120000	3210975500	291500	291500	292000	291500	15
575	20240715	115900	3206601500	291500	291500	291500	291500	3
576	20240715	115800	3205727000	291500	292000	292500	291500	15
577	20240715	115700	3201343000	291500	292000	292000	291500	117
578	20240715	115600	3167190000	292000	292000	292000	292000	36
579	20240715	115500	3156678000	292000	292000	292500	292000	5
580	20240715	115400	3155217000	292000	292000	292000	292000	23
581	20240715	115300	3148501000	292500	292500	292500	292500	18
582	20240715	115200	3143236000	292500	292500	292500	292500	135
583	20240715	115100	3103748500	292500	292500	292500	292500	11
584	20240715	115000	3100531000	292500	292500	292500	292500	49
585	20240715	114900	3086198500	292500	292500	293000	292500	8
586	20240715	114800	3083858000	292500	292500	292500	292500	4
587	20240715	114700	3082688000	292500	292500	292500	292500	19
588	20240715	114600	3077130500	292500	292500	293000	292500	28
589	20240715	114500	3068940000	292500	292500	292500	292500	1
590	20240715	114400	3068647500	292500	292500	292500	292500	41
591	20240715	114300	3056655000	292500	292500	292500	292000	67
592	20240715	114200	3037058000	292500	292500	293000	292500	511
593	20240715	114100	2887547500	292000	292000	292500	292000	36
594	20240715	114000	2877024000	292000	292000	292500	292000	5
595	20240715	113900	2875563500	292000	292500	292500	292000	13
596	20240715	113800	2871766000	292500	292500	292500	292500	6
597	20240715	113700	2870011000	292000	292000	292000	292000	4
598	20240715	113600	2868843000	292000	292500	292500	292000	30
599	20240715	113500	2860080500	292500	291500	292500	291500	40
600	20240715	113400	2848391500	291500	291500	291500	291500	6
601	20240715	113300	2846642500	291500	292500	292500	291500	2
602	20240715	113200	2846058500	292000	292000	292000	292000	21
603	20240715	113100	2839926500	292000	292000	292000	292000	91
604	20240715	113000	2813354500	292000	292000	292000	292000	8
605	20240715	112900	2811018500	292000	292500	292500	292000	394
606	20240715	112800	2695805000	292500	292500	292500	292500	10
607	20240715	112700	2692880000	293000	292500	293000	292000	78
608	20240715	112600	2670065500	292500	292500	292500	292000	53
609	20240715	112500	2654563500	292500	292500	292500	292000	12
610	20240715	112400	2651055000	292500	292000	292500	292000	25
611	20240715	112300	2643744000	292000	292500	292500	292000	29
612	20240715	112200	2635274500	292500	291500	293000	291500	1083
613	20240715	112100	2318904000	291500	291500	291500	291500	18
614	20240715	112000	2313657000	291000	291500	291500	291000	29
615	20240715	111900	2305208500	291500	291000	291500	291000	83
616	20240715	111800	2281017000	291500	291000	291500	291000	24
617	20240715	111700	2274023500	291500	291500	291500	291500	4
618	20240715	111600	2272857500	291500	291000	291500	291000	12
619	20240715	111500	2269364500	291000	291000	291000	291000	0
620	20240715	111400	2269364500	291000	291000	291500	291000	38
621	20240715	111300	2258305000	291000	291000	291000	291000	3
622	20240715	111200	2257432000	291500	291000	291500	291000	11
623	20240715	111100	2254230000	291000	291500	291500	291000	12
624	20240715	111000	2250733000	291500	291000	291500	291000	38
625	20240715	110900	2239665000	291000	291000	291000	291000	77
626	20240715	110800	2217258000	291000	291000	291000	291000	4
627	20240715	110700	2216094000	291000	291000	291000	291000	7
628	20240715	110600	2214057000	291500	291500	291500	291500	0
629	20240715	110500	2214057000	291500	291000	291500	291000	17
630	20240715	110400	2209109500	291500	291500	291500	290500	497
631	20240715	110300	2064487500	291500	291500	291500	291000	17
632	20240715	110200	2059533000	291500	291500	291500	291500	1
633	20240715	110100	2059241500	291500	291000	291500	291000	7
634	20240715	110000	2057201500	291000	291500	291500	291000	4
635	20240715	105900	2056036500	291500	291500	291500	291000	10
636	20240715	105800	2053123500	291500	292000	292000	291500	25
637	20240715	105700	2045834500	292000	291500	292000	291000	148
638	20240715	105600	2002669500	291500	291500	291500	291500	15
639	20240715	105500	1998297000	291500	291000	291500	291000	9
640	20240715	105400	1995676000	291500	291000	291500	291000	79
641	20240715	105300	1972659500	291000	291000	291000	291000	18
642	20240715	105200	1967421500	291500	291500	291500	291500	22
643	20240715	105100	1961008500	291500	292000	292000	291500	28
644	20240715	105000	1952842500	292000	291000	292000	291000	584
645	20240715	104900	1782731000	290500	290500	290500	290000	148
646	20240715	104800	1739769000	290500	290000	290500	290000	98
647	20240715	104700	1711341500	290000	290000	290000	290000	33
648	20240715	104600	1701771500	290000	289500	290000	289500	21
649	20240715	104500	1695688000	289500	289500	289500	289500	36
650	20240715	104400	1685266000	289500	289500	289500	289500	3
651	20240715	104300	1684397500	290000	290500	291500	290000	188
652	20240715	104200	1629832500	291000	290000	291000	290000	425
653	20240715	104100	1506241500	290500	290000	290500	289500	195
654	20240715	104000	1449679500	290000	289500	290000	289500	29
655	20240715	103900	1441279500	290000	289000	290000	289000	93
656	20240715	103800	1414333500	289500	289000	289500	289000	5
657	20240715	103700	1412886500	289500	289500	289500	289000	20
658	20240715	103600	1407098500	289500	289500	289500	289500	20
659	20240715	103500	1401308500	289500	289000	289500	289000	151
660	20240715	103400	1357595500	289500	289500	289500	289000	31
661	20240715	103300	1348624000	289500	289500	289500	289500	15
662	20240715	103200	1344281500	289000	289500	289500	289000	31
663	20240715	103100	1335310500	289500	289500	289500	289500	7
664	20240715	103000	1333284000	289000	289500	289500	289000	3
665	20240715	102900	1332416000	289000	289000	289500	289000	21
666	20240715	102800	1326345500	289000	289000	289500	289000	165
667	20240715	102700	1278659000	288500	289000	289000	288500	20
668	20240715	102600	1272879500	289000	288500	289000	288500	126
669	20240715	102500	1236493000	288500	289000	289000	288500	32
670	20240715	102400	1227252500	289000	289000	289000	288000	13
671	20240715	102300	1223501500	289000	289000	289000	289000	4
672	20240715	102200	1222345500	288500	288500	288500	288500	9
673	20240715	102100	1219749000	288500	288000	289000	288000	14
674	20240715	102000	1215712500	289000	288500	289000	288000	31
675	20240715	101900	1206761000	288500	288000	288500	288000	23
676	20240715	101800	1200132000	288000	288000	288500	287500	114
677	20240715	101700	1167349500	288000	287500	288000	287500	65
678	20240715	101600	1148634500	288000	287500	288000	287500	12
679	20240715	101500	1145183000	288000	287500	288000	287500	60
680	20240715	101400	1127929500	287500	288000	288000	287500	18
681	20240715	101300	1122752000	288000	288000	288000	287500	25
682	20240715	101200	1115557000	287500	287500	288000	287500	22
683	20240715	101100	1109230500	288000	288000	288000	287500	40
684	20240715	101000	1097715500	288000	288000	288000	287500	16
685	20240715	100900	1093112500	288000	288000	288000	287500	30
686	20240715	100800	1084484500	288000	288000	288000	288000	7
687	20240715	100700	1082468500	287500	287500	287500	287500	0
688	20240715	100600	1082468500	287500	287500	287500	287500	1
689	20240715	100500	1082181000	288000	288000	288000	288000	14
690	20240715	100400	1078149000	287500	287500	287500	287500	3
691	20240715	100300	1077286500	287500	288000	288500	287500	109
692	20240715	100200	1045895500	289000	288500	289000	288000	42
693	20240715	100100	1033791500	288500	288500	288500	288000	14
694	20240715	100000	1029756000	288500	288000	288500	288000	53
695	20240715	095900	1014487500	288000	288000	288000	287500	14
696	20240715	095800	1010457000	288000	288000	288000	288000	6
697	20240715	095700	1008729000	288000	288000	288000	288000	0
698	20240715	095600	1008729000	288000	288000	288000	288000	1
699	20240715	095500	1008441000	288000	288000	288000	288000	0
700	20240715	095400	1008441000	288000	287000	288000	287000	10
701	20240715	095300	1005565000	288000	287500	288000	287500	164
702	20240715	095200	958407000	287500	287500	287500	287500	1
703	20240715	095100	958119500	288000	288000	288000	288000	4
704	20240715	095000	956967500	288000	288000	288000	288000	7
705	20240715	094900	954951500	288000	288000	288000	287500	28
706	20240715	094800	946889000	287500	287500	288000	287500	5
707	20240715	094700	945451000	287000	287000	287000	287000	1
708	20240715	094600	945164000	286500	286500	286500	286500	1
709	20240715	094500	944877500	288000	288000	288000	288000	8
710	20240715	094400	942573500	288000	287000	288000	287000	97
711	20240715	094300	914724500	288000	288000	288000	288000	0
712	20240715	094200	914724500	288000	288000	288000	288000	13
713	20240715	094100	910980500	288000	288500	288500	287500	438
714	20240715	094000	784834500	288500	288000	288500	288000	65
715	20240715	093900	766087000	288500	288500	288500	288000	33
716	20240715	093800	756568000	288000	288000	288000	288000	14
717	20240715	093700	752536000	288000	288000	288000	288000	21
718	20240715	093600	746488000	288000	287500	288000	287500	16
719	20240715	093500	741885000	287500	287000	287500	287000	137
720	20240715	093400	702561500	287000	286500	287000	286500	45
721	20240715	093300	689648500	287000	287000	287000	286500	22
722	20240715	093200	683340000	287000	285500	287000	285500	169
723	20240715	093100	635060000	285500	285500	285500	285500	11
724	20240715	093000	631919500	285000	285000	285500	285000	28
725	20240715	092900	623936500	285000	285500	285500	285000	63
726	20240715	092800	605980000	285500	285500	285500	285000	10
727	20240715	092700	603125500	285500	285500	285500	285000	22
728	20240715	092600	596845500	285500	285500	285500	285500	4
729	20240715	092500	595703500	285500	285500	285500	285500	2
730	20240715	092400	595132500	285500	285000	285500	285000	52
731	20240715	092300	580311500	285500	285500	285500	285500	50
732	20240715	092200	566036500	285500	286000	286000	285000	25
733	20240715	092100	558903000	286000	285500	286000	285500	12
734	20240715	092000	555476500	285500	285500	285500	285000	13
735	20240715	091900	551766500	285000	285000	285500	285000	17
736	20240715	091800	546917500	285000	285000	285000	284500	49
737	20240715	091700	532958000	285000	284500	285000	284500	77
738	20240715	091600	511044000	285000	285000	285000	284500	32
739	20240715	091500	501929000	285000	285000	285500	285000	28
740	20240715	091400	493943500	284500	285000	285000	284500	53
741	20240715	091300	478858500	285000	286000	286500	285000	545
742	20240715	091200	323251000	286000	286500	286500	286000	11
743	20240715	091100	320102000	286000	286500	286500	286000	24
744	20240715	091000	313232000	286500	287000	287000	286000	21
745	20240715	090900	307223500	286500	287000	287000	286500	29
746	20240715	090800	298907000	288000	287000	288000	287000	103
747	20240715	090700	269298500	287000	286000	287000	286000	64
748	20240715	090600	250983500	286500	286500	286500	286000	9
749	20240715	090500	248405500	286000	285500	286000	285500	27
750	20240715	090400	240696000	286000	286500	286500	285500	162
751	20240715	090300	194361000	286500	286500	286500	286000	110
752	20240715	090200	162869000	287000	288000	288000	286500	133
753	20240715	090100	124688500	288000	288000	288000	287500	95
754	20240715	090000	97368500	289500	288000	289500	287500	338