KissMeData/456040/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	214500	1612057500	95100	95100	95100	95100	3176
3	20240604	214400	1612057500	95100	95100	95100	95100	0
4	20240604	214300	1612057500	95100	95100	95100	95100	0
5	20240604	214200	1612057500	95100	95100	95100	95100	0
6	20240604	214100	1612057500	95100	95100	95100	95100	0
7	20240604	214000	1612057500	95100	95100	95100	95100	0
8	20240604	213900	1612057500	95100	95100	95100	95100	0
9	20240604	213800	1612057500	95100	95100	95100	95100	0
10	20240604	213700	1612057500	95100	95100	95100	95100	0
11	20240604	213600	1612057500	95100	95100	95100	95100	0
12	20240604	213500	1612057500	95100	95100	95100	95100	0
13	20240604	213400	1612057500	95100	95100	95100	95100	0
14	20240604	213300	1612057500	95100	95100	95100	95100	0
15	20240604	213200	1612057500	95100	95100	95100	95100	0
16	20240604	213100	1612057500	95100	95100	95100	95100	0
17	20240604	213000	1612057500	95100	95100	95100	95100	0
18	20240604	212900	1612057500	95100	95100	95100	95100	0
19	20240604	212800	1612057500	95100	95100	95100	95100	0
20	20240604	212700	1612057500	95100	95100	95100	95100	0
21	20240604	212600	1612057500	95100	95100	95100	95100	0
22	20240604	212500	1612057500	95100	95100	95100	95100	0
23	20240604	212400	1612057500	95100	95100	95100	95100	0
24	20240604	212300	1612057500	95100	95100	95100	95100	0
25	20240604	212200	1612057500	95100	95100	95100	95100	0
26	20240604	212100	1612057500	95100	95100	95100	95100	0
27	20240604	212000	1612057500	95100	95100	95100	95100	0
28	20240604	211900	1612057500	95100	95100	95100	95100	0
29	20240604	211800	1612057500	95100	95100	95100	95100	0
30	20240604	211700	1612057500	95100	95100	95100	95100	0
31	20240604	211600	1612057500	95100	95100	95100	95100	0
32	20240604	211500	1612057500	95100	95100	95100	95100	3176
33	20240604	211400	1612057500	95100	95100	95100	95100	0
34	20240604	211300	1612057500	95100	95100	95100	95100	0
35	20240604	211200	1612057500	95100	95100	95100	95100	0
36	20240604	211100	1612057500	95100	95100	95100	95100	0
37	20240604	211000	1612057500	95100	95100	95100	95100	0
38	20240604	210900	1612057500	95100	95100	95100	95100	0
39	20240604	210800	1612057500	95100	95100	95100	95100	0
40	20240604	210700	1612057500	95100	95100	95100	95100	0
41	20240604	210600	1612057500	95100	95100	95100	95100	0
42	20240604	210500	1612057500	95100	95100	95100	95100	0
43	20240604	210400	1612057500	95100	95100	95100	95100	0
44	20240604	210300	1612057500	95100	95100	95100	95100	0
45	20240604	210200	1612057500	95100	95100	95100	95100	0
46	20240604	210100	1612057500	95100	95100	95100	95100	0
47	20240604	210000	1612057500	95100	95100	95100	95100	0
48	20240604	205900	1612057500	95100	95100	95100	95100	0
49	20240604	205800	1612057500	95100	95100	95100	95100	0
50	20240604	205700	1612057500	95100	95100	95100	95100	0
51	20240604	205600	1612057500	95100	95100	95100	95100	0
52	20240604	205500	1612057500	95100	95100	95100	95100	0
53	20240604	205400	1612057500	95100	95100	95100	95100	0
54	20240604	205300	1612057500	95100	95100	95100	95100	0
55	20240604	205200	1612057500	95100	95100	95100	95100	0
56	20240604	205100	1612057500	95100	95100	95100	95100	0
57	20240604	205000	1612057500	95100	95100	95100	95100	0
58	20240604	204900	1612057500	95100	95100	95100	95100	0
59	20240604	204800	1612057500	95100	95100	95100	95100	0
60	20240604	204700	1612057500	95100	95100	95100	95100	0
61	20240604	204600	1612057500	95100	95100	95100	95100	0
62	20240604	204500	1612057500	95100	95100	95100	95100	3176
63	20240604	204400	1612057500	95100	95100	95100	95100	0
64	20240604	204300	1612057500	95100	95100	95100	95100	0
65	20240604	204200	1612057500	95100	95100	95100	95100	0
66	20240604	204100	1612057500	95100	95100	95100	95100	0
67	20240604	204000	1612057500	95100	95100	95100	95100	0
68	20240604	203900	1612057500	95100	95100	95100	95100	0
69	20240604	203800	1612057500	95100	95100	95100	95100	0
70	20240604	203700	1612057500	95100	95100	95100	95100	0
71	20240604	203600	1612057500	95100	95100	95100	95100	0
72	20240604	203500	1612057500	95100	95100	95100	95100	0
73	20240604	203400	1612057500	95100	95100	95100	95100	0
74	20240604	203300	1612057500	95100	95100	95100	95100	0
75	20240604	203200	1612057500	95100	95100	95100	95100	0
76	20240604	203100	1612057500	95100	95100	95100	95100	0
77	20240604	203000	1612057500	95100	95100	95100	95100	0
78	20240604	202900	1612057500	95100	95100	95100	95100	0
79	20240604	202800	1612057500	95100	95100	95100	95100	0
80	20240604	202700	1612057500	95100	95100	95100	95100	0
81	20240604	202600	1612057500	95100	95100	95100	95100	0
82	20240604	202500	1612057500	95100	95100	95100	95100	0
83	20240604	202400	1612057500	95100	95100	95100	95100	0
84	20240604	202300	1612057500	95100	95100	95100	95100	0
85	20240604	202200	1612057500	95100	95100	95100	95100	0
86	20240604	202100	1612057500	95100	95100	95100	95100	0
87	20240604	202000	1612057500	95100	95100	95100	95100	0
88	20240604	201900	1612057500	95100	95100	95100	95100	0
89	20240604	201800	1612057500	95100	95100	95100	95100	0
90	20240604	201700	1612057500	95100	95100	95100	95100	0
91	20240604	201600	1612057500	95100	95100	95100	95100	0
92	20240604	201500	1612057500	95100	95100	95100	95100	3176
93	20240604	201400	1612057500	95100	95100	95100	95100	0
94	20240604	201300	1612057500	95100	95100	95100	95100	0
95	20240604	201200	1612057500	95100	95100	95100	95100	0
96	20240604	201100	1612057500	95100	95100	95100	95100	0
97	20240604	201000	1612057500	95100	95100	95100	95100	0
98	20240604	200900	1612057500	95100	95100	95100	95100	0
99	20240604	200800	1612057500	95100	95100	95100	95100	0
100	20240604	200700	1612057500	95100	95100	95100	95100	0
101	20240604	200600	1612057500	95100	95100	95100	95100	0
102	20240604	200500	1612057500	95100	95100	95100	95100	0
103	20240604	200400	1612057500	95100	95100	95100	95100	0
104	20240604	200300	1612057500	95100	95100	95100	95100	0
105	20240604	200200	1612057500	95100	95100	95100	95100	0
106	20240604	200100	1612057500	95100	95100	95100	95100	0
107	20240604	200000	1612057500	95100	95100	95100	95100	0
108	20240604	195900	1612057500	95100	95100	95100	95100	0
109	20240604	195800	1612057500	95100	95100	95100	95100	0
110	20240604	195700	1612057500	95100	95100	95100	95100	0
111	20240604	195600	1612057500	95100	95100	95100	95100	0
112	20240604	195500	1612057500	95100	95100	95100	95100	0
113	20240604	195400	1612057500	95100	95100	95100	95100	0
114	20240604	195300	1612057500	95100	95100	95100	95100	0
115	20240604	195200	1612057500	95100	95100	95100	95100	0
116	20240604	195100	1612057500	95100	95100	95100	95100	0
117	20240604	195000	1612057500	95100	95100	95100	95100	0
118	20240604	194900	1612057500	95100	95100	95100	95100	0
119	20240604	194800	1612057500	95100	95100	95100	95100	0
120	20240604	194700	1612057500	95100	95100	95100	95100	0
121	20240604	194600	1612057500	95100	95100	95100	95100	0
122	20240604	194500	1612057500	95100	95100	95100	95100	3176
123	20240604	194400	1612057500	95100	95100	95100	95100	0
124	20240604	194300	1612057500	95100	95100	95100	95100	0
125	20240604	194200	1612057500	95100	95100	95100	95100	0
126	20240604	194100	1612057500	95100	95100	95100	95100	0
127	20240604	194000	1612057500	95100	95100	95100	95100	0
128	20240604	193900	1612057500	95100	95100	95100	95100	0
129	20240604	193800	1612057500	95100	95100	95100	95100	0
130	20240604	193700	1612057500	95100	95100	95100	95100	0
131	20240604	193600	1612057500	95100	95100	95100	95100	0
132	20240604	193500	1612057500	95100	95100	95100	95100	0
133	20240604	193400	1612057500	95100	95100	95100	95100	0
134	20240604	193300	1612057500	95100	95100	95100	95100	0
135	20240604	193200	1612057500	95100	95100	95100	95100	0
136	20240604	193100	1612057500	95100	95100	95100	95100	0
137	20240604	193000	1612057500	95100	95100	95100	95100	0
138	20240604	192900	1612057500	95100	95100	95100	95100	0
139	20240604	192800	1612057500	95100	95100	95100	95100	0
140	20240604	192700	1612057500	95100	95100	95100	95100	0
141	20240604	192600	1612057500	95100	95100	95100	95100	0
142	20240604	192500	1612057500	95100	95100	95100	95100	0
143	20240604	192400	1612057500	95100	95100	95100	95100	0
144	20240604	192300	1612057500	95100	95100	95100	95100	0
145	20240604	192200	1612057500	95100	95100	95100	95100	0
146	20240604	192100	1612057500	95100	95100	95100	95100	0
147	20240604	192000	1612057500	95100	95100	95100	95100	0
148	20240604	191900	1612057500	95100	95100	95100	95100	0
149	20240604	191800	1612057500	95100	95100	95100	95100	0
150	20240604	191700	1612057500	95100	95100	95100	95100	0
151	20240604	191600	1612057500	95100	95100	95100	95100	0
152	20240604	191500	1612057500	95100	95100	95100	95100	3176
153	20240604	191400	1612057500	95100	95100	95100	95100	0
154	20240604	191300	1612057500	95100	95100	95100	95100	0
155	20240604	191200	1612057500	95100	95100	95100	95100	0
156	20240604	191100	1612057500	95100	95100	95100	95100	0
157	20240604	191000	1612057500	95100	95100	95100	95100	0
158	20240604	190900	1612057500	95100	95100	95100	95100	0
159	20240604	190800	1612057500	95100	95100	95100	95100	0
160	20240604	190700	1612057500	95100	95100	95100	95100	0
161	20240604	190600	1612057500	95100	95100	95100	95100	0
162	20240604	190500	1612057500	95100	95100	95100	95100	0
163	20240604	190400	1612057500	95100	95100	95100	95100	0
164	20240604	190300	1612057500	95100	95100	95100	95100	0
165	20240604	190200	1612057500	95100	95100	95100	95100	0
166	20240604	190100	1612057500	95100	95100	95100	95100	0
167	20240604	190000	1612057500	95100	95100	95100	95100	0
168	20240604	185900	1612057500	95100	95100	95100	95100	0
169	20240604	185800	1612057500	95100	95100	95100	95100	0
170	20240604	185700	1612057500	95100	95100	95100	95100	0
171	20240604	185600	1612057500	95100	95100	95100	95100	0
172	20240604	185500	1612057500	95100	95100	95100	95100	0
173	20240604	185400	1612057500	95100	95100	95100	95100	0
174	20240604	185300	1612057500	95100	95100	95100	95100	0
175	20240604	185200	1612057500	95100	95100	95100	95100	0
176	20240604	185100	1612057500	95100	95100	95100	95100	0
177	20240604	185000	1612057500	95100	95100	95100	95100	0
178	20240604	184900	1612057500	95100	95100	95100	95100	0
179	20240604	184800	1612057500	95100	95100	95100	95100	0
180	20240604	184700	1612057500	95100	95100	95100	95100	0
181	20240604	184600	1612057500	95100	95100	95100	95100	0
182	20240604	184500	1612057500	95100	95100	95100	95100	3176
183	20240604	184400	1612057500	95100	95100	95100	95100	0
184	20240604	184300	1612057500	95100	95100	95100	95100	0
185	20240604	184200	1612057500	95100	95100	95100	95100	0
186	20240604	184100	1612057500	95100	95100	95100	95100	0
187	20240604	184000	1612057500	95100	95100	95100	95100	0
188	20240604	183900	1612057500	95100	95100	95100	95100	0
189	20240604	183800	1612057500	95100	95100	95100	95100	0
190	20240604	183700	1612057500	95100	95100	95100	95100	0
191	20240604	183600	1612057500	95100	95100	95100	95100	0
192	20240604	183500	1612057500	95100	95100	95100	95100	0
193	20240604	183400	1612057500	95100	95100	95100	95100	0
194	20240604	183300	1612057500	95100	95100	95100	95100	0
195	20240604	183200	1612057500	95100	95100	95100	95100	0
196	20240604	183100	1612057500	95100	95100	95100	95100	0
197	20240604	183000	1612057500	95100	95100	95100	95100	0
198	20240604	182900	1612057500	95100	95100	95100	95100	0
199	20240604	182800	1612057500	95100	95100	95100	95100	0
200	20240604	182700	1612057500	95100	95100	95100	95100	0
201	20240604	182600	1612057500	95100	95100	95100	95100	0
202	20240604	182500	1612057500	95100	95100	95100	95100	0
203	20240604	182400	1612057500	95100	95100	95100	95100	0
204	20240604	182300	1612057500	95100	95100	95100	95100	0
205	20240604	182200	1612057500	95100	95100	95100	95100	0
206	20240604	182100	1612057500	95100	95100	95100	95100	0
207	20240604	182000	1612057500	95100	95100	95100	95100	0
208	20240604	181900	1612057500	95100	95100	95100	95100	0
209	20240604	181800	1612057500	95100	95100	95100	95100	0
210	20240604	181700	1612057500	95100	95100	95100	95100	0
211	20240604	181600	1612057500	95100	95100	95100	95100	0
212	20240604	181500	1612057500	95100	95100	95100	95100	3176
213	20240604	181400	1612057500	95100	95100	95100	95100	0
214	20240604	181300	1612057500	95100	95100	95100	95100	0
215	20240604	181200	1612057500	95100	95100	95100	95100	0
216	20240604	181100	1612057500	95100	95100	95100	95100	0
217	20240604	181000	1612057500	95100	95100	95100	95100	0
218	20240604	180900	1612057500	95100	95100	95100	95100	0
219	20240604	180800	1612057500	95100	95100	95100	95100	0
220	20240604	180700	1612057500	95100	95100	95100	95100	0
221	20240604	180600	1612057500	95100	95100	95100	95100	0
222	20240604	180500	1612057500	95100	95100	95100	95100	0
223	20240604	180400	1612057500	95100	95100	95100	95100	0
224	20240604	180300	1612057500	95100	95100	95100	95100	0
225	20240604	180200	1612057500	95100	95100	95100	95100	0
226	20240604	180100	1612057500	95100	95100	95100	95100	0
227	20240604	180000	1612057500	95100	95100	95100	95100	0
228	20240604	175900	1612057500	95100	95100	95100	95100	0
229	20240604	175800	1612057500	95100	95100	95100	95100	0
230	20240604	175700	1612057500	95100	95100	95100	95100	0
231	20240604	175600	1612057500	95100	95100	95100	95100	0
232	20240604	175500	1612057500	95100	95100	95100	95100	0
233	20240604	175400	1612057500	95100	95100	95100	95100	0
234	20240604	175300	1612057500	95100	95100	95100	95100	0
235	20240604	175200	1612057500	95100	95100	95100	95100	0
236	20240604	175100	1612057500	95100	95100	95100	95100	0
237	20240604	175000	1612057500	95100	95100	95100	95100	0
238	20240604	174900	1612057500	95100	95100	95100	95100	0
239	20240604	174800	1612057500	95100	95100	95100	95100	0
240	20240604	174700	1612057500	95100	95100	95100	95100	0
241	20240604	174600	1612057500	95100	95100	95100	95100	0
242	20240604	174500	1612057500	95100	95100	95100	95100	3176
243	20240604	174400	1612057500	95100	95100	95100	95100	0
244	20240604	174300	1612057500	95100	95100	95100	95100	0
245	20240604	174200	1612057500	95100	95100	95100	95100	0
246	20240604	174100	1612057500	95100	95100	95100	95100	0
247	20240604	174000	1612057500	95100	95100	95100	95100	0
248	20240604	173900	1612057500	95100	95100	95100	95100	0
249	20240604	173800	1612057500	95100	95100	95100	95100	0
250	20240604	173700	1612057500	95100	95100	95100	95100	0
251	20240604	173600	1612057500	95100	95100	95100	95100	0
252	20240604	173500	1612057500	95100	95100	95100	95100	0
253	20240604	173400	1612057500	95100	95100	95100	95100	0
254	20240604	173300	1612057500	95100	95100	95100	95100	0
255	20240604	173200	1612057500	95100	95100	95100	95100	0
256	20240604	173100	1612057500	95100	95100	95100	95100	0
257	20240604	173000	1612057500	95100	95100	95100	95100	0
258	20240604	172900	1612057500	95100	95100	95100	95100	0
259	20240604	172800	1612057500	95100	95100	95100	95100	0
260	20240604	172700	1612057500	95100	95100	95100	95100	0
261	20240604	172600	1612057500	95100	95100	95100	95100	0
262	20240604	172500	1612057500	95100	95100	95100	95100	0
263	20240604	172400	1612057500	95100	95100	95100	95100	0
264	20240604	172300	1612057500	95100	95100	95100	95100	0
265	20240604	172200	1612057500	95100	95100	95100	95100	0
266	20240604	172100	1612057500	95100	95100	95100	95100	0
267	20240604	172000	1612057500	95100	95100	95100	95100	0
268	20240604	171900	1612057500	95100	95100	95100	95100	0
269	20240604	171800	1612057500	95100	95100	95100	95100	0
270	20240604	171700	1612057500	95100	95100	95100	95100	0
271	20240604	171600	1612057500	95100	95100	95100	95100	0
272	20240604	171500	1612057500	95100	95100	95100	95100	3176
273	20240604	171400	1612057500	95100	95100	95100	95100	0
274	20240604	171300	1612057500	95100	95100	95100	95100	0
275	20240604	171200	1612057500	95100	95100	95100	95100	0
276	20240604	171100	1612057500	95100	95100	95100	95100	0
277	20240604	171000	1612057500	95100	95100	95100	95100	0
278	20240604	170900	1612057500	95100	95100	95100	95100	0
279	20240604	170800	1612057500	95100	95100	95100	95100	0
280	20240604	170700	1612057500	95100	95100	95100	95100	0
281	20240604	170600	1612057500	95100	95100	95100	95100	0
282	20240604	170500	1612057500	95100	95100	95100	95100	0
283	20240604	170400	1612057500	95100	95100	95100	95100	0
284	20240604	170300	1612057500	95100	95100	95100	95100	0
285	20240604	170200	1612057500	95100	95100	95100	95100	0
286	20240604	170100	1612057500	95100	95100	95100	95100	0
287	20240604	170000	1612057500	95100	95100	95100	95100	0
288	20240604	165900	1612057500	95100	95100	95100	95100	0
289	20240604	165800	1612057500	95100	95100	95100	95100	0
290	20240604	165700	1612057500	95100	95100	95100	95100	0
291	20240604	165600	1612057500	95100	95100	95100	95100	0
292	20240604	165500	1612057500	95100	95100	95100	95100	0
293	20240604	165400	1612057500	95100	95100	95100	95100	0
294	20240604	165300	1612057500	95100	95100	95100	95100	0
295	20240604	165200	1612057500	95100	95100	95100	95100	0
296	20240604	165100	1612057500	95100	95100	95100	95100	0
297	20240604	165000	1612057500	95100	95100	95100	95100	0
298	20240604	164900	1612057500	95100	95100	95100	95100	0
299	20240604	164800	1612057500	95100	95100	95100	95100	0
300	20240604	164700	1612057500	95100	95100	95100	95100	0
301	20240604	164600	1612057500	95100	95100	95100	95100	0
302	20240604	164500	1612057500	95100	95100	95100	95100	3176
303	20240604	164400	1612057500	95100	95100	95100	95100	0
304	20240604	164300	1612057500	95100	95100	95100	95100	0
305	20240604	164200	1612057500	95100	95100	95100	95100	0
306	20240604	164100	1612057500	95100	95100	95100	95100	0
307	20240604	164000	1612057500	95100	95100	95100	95100	0
308	20240604	163900	1612057500	95100	95100	95100	95100	0
309	20240604	163800	1612057500	95100	95100	95100	95100	0
310	20240604	163700	1612057500	95100	95100	95100	95100	0
311	20240604	163600	1612057500	95100	95100	95100	95100	0
312	20240604	163500	1612057500	95100	95100	95100	95100	0
313	20240604	163400	1612057500	95100	95100	95100	95100	0
314	20240604	163300	1612057500	95100	95100	95100	95100	0
315	20240604	163200	1612057500	95100	95100	95100	95100	0
316	20240604	163100	1612057500	95100	95100	95100	95100	0
317	20240604	163000	1612057500	95100	95100	95100	95100	0
318	20240604	162900	1612057500	95100	95100	95100	95100	0
319	20240604	162800	1612057500	95100	95100	95100	95100	0
320	20240604	162700	1612057500	95100	95100	95100	95100	0
321	20240604	162600	1612057500	95100	95100	95100	95100	0
322	20240604	162500	1612057500	95100	95100	95100	95100	0
323	20240604	162400	1612057500	95100	95100	95100	95100	0
324	20240604	162300	1612057500	95100	95100	95100	95100	0
325	20240604	162200	1612057500	95100	95100	95100	95100	0
326	20240604	162100	1612057500	95100	95100	95100	95100	0
327	20240604	162000	1612057500	95100	95100	95100	95100	0
328	20240604	161900	1612057500	95100	95100	95100	95100	0
329	20240604	161800	1612057500	95100	95100	95100	95100	0
330	20240604	161700	1612057500	95100	95100	95100	95100	0
331	20240604	161600	1612057500	95100	95100	95100	95100	0
332	20240604	161500	1612057500	95100	95100	95100	95100	3176
333	20240604	161400	1612057500	95100	95100	95100	95100	0
334	20240604	161300	1612057500	95100	95100	95100	95100	0
335	20240604	161200	1612057500	95100	95100	95100	95100	0
336	20240604	161100	1612057500	95100	95100	95100	95100	0
337	20240604	161000	1612057500	95100	95100	95100	95100	0
338	20240604	160900	1612057500	95100	95100	95100	95100	0
339	20240604	160800	1612057500	95100	95100	95100	95100	0
340	20240604	160700	1612057500	95100	95100	95100	95100	0
341	20240604	160600	1612057500	95100	95100	95100	95100	0
342	20240604	160500	1612057500	95100	95100	95100	95100	0
343	20240604	160400	1612057500	95100	95100	95100	95100	0
344	20240604	160300	1612057500	95100	95100	95100	95100	0
345	20240604	160200	1612057500	95100	95100	95100	95100	0
346	20240604	160100	1612057500	95100	95100	95100	95100	0
347	20240604	160000	1612057500	95100	95100	95100	95100	0
348	20240604	155900	1612057500	95100	95100	95100	95100	0
349	20240604	155800	1612057500	95100	95100	95100	95100	0
350	20240604	155700	1612057500	95100	95100	95100	95100	0
351	20240604	155600	1612057500	95100	95100	95100	95100	0
352	20240604	155500	1612057500	95100	95100	95100	95100	0
353	20240604	155400	1612057500	95100	95100	95100	95100	0
354	20240604	155300	1612057500	95100	95100	95100	95100	0
355	20240604	155200	1612057500	95100	95100	95100	95100	0
356	20240604	155100	1612057500	95100	95100	95100	95100	0
357	20240604	155000	1612057500	95100	95100	95100	95100	0
358	20240604	154900	1612057500	95100	95100	95100	95100	0
359	20240604	154800	1612057500	95100	95100	95100	95100	0
360	20240604	154700	1612057500	95100	95100	95100	95100	0
361	20240604	154600	1612057500	95100	95100	95100	95100	0
362	20240604	154500	1612057500	95100	95100	95100	95100	3176
363	20240604	154400	1612057500	95100	95100	95100	95100	0
364	20240604	154300	1612057500	95100	95100	95100	95100	0
365	20240604	154200	1612057500	95100	95100	95100	95100	0
366	20240604	154100	1612057500	95100	95100	95100	95100	0
367	20240604	154000	1612057500	95100	95100	95100	95100	0
368	20240604	153900	1612057500	95100	95100	95100	95100	0
369	20240604	153800	1612057500	95100	95100	95100	95100	0
370	20240604	153700	1612057500	95100	95100	95100	95100	0
371	20240604	153600	1612057500	95100	95100	95100	95100	0
372	20240604	153500	1612057500	95100	95100	95100	95100	0
373	20240604	153400	1612057500	95100	95100	95100	95100	0
374	20240604	153300	1612057500	95100	95100	95100	95100	0
375	20240604	153200	1612057500	95100	95100	95100	95100	0
376	20240604	153100	1612057500	95100	95100	95100	95100	0
377	20240604	153000	1612057500	95100	95100	95100	95100	3176
378	20240604	152900	1310019900	95200	95200	95200	95200	0
379	20240604	152800	1310019900	95200	95200	95200	95200	0
380	20240604	152700	1310019900	95200	95200	95200	95200	0
381	20240604	152600	1310019900	95200	95200	95200	95200	0
382	20240604	152500	1310019900	95200	95200	95200	95200	0
383	20240604	152400	1310019900	95200	95200	95200	95200	0
384	20240604	152300	1310019900	95200	95200	95200	95200	0
385	20240604	152200	1310019900	95200	95200	95200	95200	0
386	20240604	152100	1310019900	95200	95200	95200	95200	0
387	20240604	152000	1310019900	95200	95200	95200	95200	0
388	20240604	151900	1310019900	95200	95200	95200	95100	17
389	20240604	151800	1308403000	95200	95100	95200	95100	3
390	20240604	151700	1308117500	95100	95100	95100	95100	147
391	20240604	151600	1294137800	95100	95100	95100	95100	4
392	20240604	151500	1293757400	95100	95200	95200	95100	59
393	20240604	151400	1288141300	95100	95100	95200	95100	79
394	20240604	151300	1280628300	95100	95100	95100	95100	0
395	20240604	151200	1280628300	95100	95100	95100	95100	17
396	20240604	151100	1279011600	95100	95100	95200	95100	3
397	20240604	151000	1278726200	95200	95100	95200	95100	9
398	20240604	150900	1277869800	95100	95100	95200	95100	5
399	20240604	150800	1277394200	95100	95100	95200	95100	16
400	20240604	150700	1275871200	95100	95100	95100	95100	7
401	20240604	150600	1275205500	95100	95100	95100	95100	1
402	20240604	150500	1275110400	95100	95100	95100	95100	285
403	20240604	150400	1248006900	95100	95100	95100	95100	215
404	20240604	150300	1227560400	95100	95100	95200	95100	91
405	20240604	150200	1218905700	95100	95100	95100	95100	5
406	20240604	150100	1218430200	95100	95200	95200	95100	2
407	20240604	150000	1218239900	95100	95200	95200	95100	4
408	20240604	145900	1217859400	95100	95100	95200	95100	44
409	20240604	145800	1213674800	95100	95100	95100	95100	1
410	20240604	145700	1213579700	95100	95100	95100	95100	9
411	20240604	145600	1212723800	95100	95200	95200	95100	276
412	20240604	145500	1186474200	95100	95100	95200	95100	18
413	20240604	145400	1184761000	95200	95100	95200	95100	5
414	20240604	145300	1184285400	95100	95200	95200	95100	8
415	20240604	145200	1183524500	95100	95100	95200	95100	221
416	20240604	145100	1162507300	95200	95200	95200	95200	3
417	20240604	145000	1162221700	95100	95100	95100	95100	0
418	20240604	144900	1162221700	95100	95100	95100	95100	1
419	20240604	144800	1162126600	95100	95200	95200	95100	280
420	20240604	144700	1135498500	95200	95200	95200	95200	45
421	20240604	144600	1131214500	95200	95200	95200	95200	56
422	20240604	144500	1125883300	95200	95100	95200	95100	17
423	20240604	144400	1124265900	95100	95100	95100	95100	0
424	20240604	144300	1124265900	95100	95100	95100	95100	166
425	20240604	144200	1108479300	95100	95100	95100	95100	257
426	20240604	144100	1084038600	95100	95100	95100	95100	0
427	20240604	144000	1084038600	95100	95100	95100	95100	2
428	20240604	143900	1083848400	95200	95200	95200	95200	2
429	20240604	143800	1083658000	95200	95200	95200	95200	1
430	20240604	143700	1083562800	95200	95200	95200	95200	0
431	20240604	143600	1083562800	95200	95200	95200	95200	625
432	20240604	143500	1024062800	95200	95200	95200	95200	0
433	20240604	143400	1024062800	95200	95500	95500	95200	21
434	20240604	143300	1022063300	95300	95300	95300	95300	118
435	20240604	143200	1010817900	95300	95300	95300	95300	67
436	20240604	143100	1004432800	95200	95200	95200	95200	15
437	20240604	143000	1003004800	95200	95300	95300	95200	83
438	20240604	142900	995097100	95300	95300	95300	95300	58
439	20240604	142800	989569700	95300	95300	95300	95300	58
440	20240604	142700	984042300	95300	95400	95400	95300	265
441	20240604	142600	958787700	95300	95300	95300	95300	57
442	20240604	142500	953355600	95300	95300	95300	95300	287
443	20240604	142400	926004500	95300	95300	95300	95300	0
444	20240604	142300	926004500	95300	95300	95300	95300	150
445	20240604	142200	911709500	95300	95300	95300	95200	301
446	20240604	142100	883026700	95300	95300	95300	95300	1364
447	20240604	142000	753037500	95400	95400	95400	95400	50
448	20240604	141900	748267500	95400	95300	95400	95300	30
449	20240604	141800	745408200	95400	95400	95400	95400	485
450	20240604	141700	699139200	95500	95400	95500	95400	5
451	20240604	141600	698662000	95400	95400	95400	95400	4
452	20240604	141500	698280400	95400	95400	95400	95400	1
453	20240604	141400	698185000	95400	95400	95400	95400	0
454	20240604	141300	698185000	95400	95400	95400	95400	0
455	20240604	141200	698185000	95400	95400	95400	95400	0
456	20240604	141100	698185000	95400	95400	95400	95400	0
457	20240604	141000	698185000	95400	95400	95400	95400	0
458	20240604	140900	698185000	95400	95400	95400	95400	23
459	20240604	140800	695990800	95400	95400	95400	95400	4
460	20240604	140700	695609200	95400	95500	95500	95400	20
461	20240604	140600	693700200	95500	95500	95500	95500	1
462	20240604	140500	693604700	95800	95800	95800	95800	0
463	20240604	140400	693604700	95800	95800	95800	95800	0
464	20240604	140300	693604700	95800	95800	95800	95800	1
465	20240604	140200	693508900	95800	95800	95800	95800	0
466	20240604	140100	693508900	95800	95800	95800	95800	1
467	20240604	140000	693413100	95500	95500	95500	95500	0
468	20240604	135900	693413100	95500	95500	95500	95500	23
469	20240604	135800	691216600	95400	95400	95400	95400	0
470	20240604	135700	691216600	95400	95400	95400	95400	320
471	20240604	135600	660688600	95400	95400	95400	95400	338
472	20240604	135500	628443400	95400	95400	95400	95400	27
473	20240604	135400	625867600	95500	95500	95500	95500	56
474	20240604	135300	620519600	95400	95400	95400	95400	2
475	20240604	135200	620328800	95500	95500	95500	95500	12
476	20240604	135100	619182800	95500	95500	95500	95500	22
477	20240604	135000	617081800	95500	95500	95500	95500	0
478	20240604	134900	617081800	95500	95500	95500	95500	0
479	20240604	134800	617081800	95500	95500	95500	95500	0
480	20240604	134700	617081800	95500	95500	95500	95500	0
481	20240604	134600	617081800	95500	95500	95500	95500	0
482	20240604	134500	617081800	95500	95500	95500	95500	1
483	20240604	134400	616986300	95500	95500	95500	95500	0
484	20240604	134300	616986300	95500	95500	95500	95500	0
485	20240604	134200	616986300	95500	95500	95500	95500	1
486	20240604	134100	616890800	95500	95500	95500	95500	1
487	20240604	134000	616795300	95900	95900	95900	95900	0
488	20240604	133900	616795300	95900	95900	95900	95900	0
489	20240604	133800	616795300	95900	95900	95900	95900	0
490	20240604	133700	616795300	95900	95900	95900	95900	3
491	20240604	133600	616507600	95900	95800	95900	95800	70
492	20240604	133500	609798400	95700	95600	95700	95600	23
493	20240604	133400	607597400	95500	95500	95500	95500	0
494	20240604	133300	607597400	95500	95500	95500	95500	0
495	20240604	133200	607597400	95500	95500	95500	95500	0
496	20240604	133100	607597400	95500	95500	95500	95500	0
497	20240604	133000	607597400	95500	95500	95500	95500	10
498	20240604	132900	606642400	95500	95500	95500	95500	0
499	20240604	132800	606642400	95500	95500	95500	95500	0
500	20240604	132700	606642400	95500	95500	95500	95500	0
501	20240604	132600	606642400	95500	95500	95500	95500	0
502	20240604	132500	606642400	95500	95500	95500	95500	0
503	20240604	132400	606642400	95500	95500	95500	95500	0
504	20240604	132300	606642400	95500	95500	95500	95500	0
505	20240604	132200	606642400	95500	95500	95500	95500	0
506	20240604	132100	606642400	95500	95500	95500	95500	0
507	20240604	132000	606642400	95500	95500	95500	95500	10
508	20240604	131900	605687400	95800	95700	95800	95700	179
509	20240604	131800	588539300	95500	95500	95500	95500	10
510	20240604	131700	587584300	95400	95400	95400	95400	0
511	20240604	131600	587584300	95400	95400	95400	95400	54
512	20240604	131500	582432700	95800	95800	95800	95800	13
513	20240604	131400	581187300	95800	95600	95800	95600	105
514	20240604	131300	571142800	95500	95500	95500	95500	0
515	20240604	131200	571142800	95500	95500	95500	95500	50
516	20240604	131100	566367800	95500	95500	95500	95500	151
517	20240604	131000	551947300	95400	95400	95400	95400	0
518	20240604	130900	551947300	95400	95400	95400	95400	0
519	20240604	130800	551947300	95400	95400	95400	95400	6
520	20240604	130700	551374900	95400	95400	95400	95400	0
521	20240604	130600	551374900	95400	95400	95400	95400	0
522	20240604	130500	551374900	95400	95400	95400	95400	50
523	20240604	130400	546604900	95400	95400	95400	95400	28
524	20240604	130300	543933700	95500	95500	95500	95500	0
525	20240604	130200	543933700	95500	95500	95500	95500	17
526	20240604	130100	542310200	95500	95500	95500	95500	1
527	20240604	130000	542214700	95400	95400	95400	95400	90
528	20240604	125900	533628700	95300	95300	95300	95300	2
529	20240604	125800	533438100	95400	95400	95400	95400	1
530	20240604	125700	533342700	95400	95400	95400	95400	0
531	20240604	125600	533342700	95400	95400	95400	95400	0
532	20240604	125500	533342700	95400	95300	95400	95300	2
533	20240604	125400	533152000	95400	95400	95400	95400	1
534	20240604	125300	533056600	95400	95400	95400	95400	15
535	20240604	125200	531625600	95300	95400	95400	95300	15
536	20240604	125100	530195500	95300	95300	95300	95300	30
537	20240604	125000	527336500	95300	95300	95300	95300	3
538	20240604	124900	527050600	95300	95300	95300	95300	0
539	20240604	124800	527050600	95300	95300	95300	95300	0
540	20240604	124700	527050600	95300	95300	95300	95300	1
541	20240604	124600	526955300	95300	95300	95300	95300	1
542	20240604	124500	526860000	95300	95300	95300	95300	1
543	20240604	124400	526764700	95300	95300	95300	95300	0
544	20240604	124300	526764700	95300	95400	95400	95300	72
545	20240604	124200	519900200	95400	95400	95400	95400	0
546	20240604	124100	519900200	95400	95400	95400	95400	0
547	20240604	124000	519900200	95400	95400	95400	95400	2
548	20240604	123900	519709400	95400	95400	95400	95400	0
549	20240604	123800	519709400	95400	95400	95400	95400	0
550	20240604	123700	519709400	95400	95400	95400	95400	0
551	20240604	123600	519709400	95400	95400	95400	95400	69
552	20240604	123500	513126800	95400	95400	95400	95400	0
553	20240604	123400	513126800	95400	95400	95400	95400	0
554	20240604	123300	513126800	95400	95400	95400	95400	0
555	20240604	123200	513126800	95400	95400	95400	95400	0
556	20240604	123100	513126800	95400	95400	95400	95400	4
557	20240604	123000	512745200	95300	95300	95300	95300	1
558	20240604	122900	512649900	95300	95300	95300	95300	0
559	20240604	122800	512649900	95300	95300	95300	95300	1
560	20240604	122700	512554600	95200	95200	95200	95200	0
561	20240604	122600	512554600	95200	95200	95200	95200	31
562	20240604	122500	509603400	95400	95200	95400	95200	4
563	20240604	122400	509222400	95200	95200	95200	95200	0
564	20240604	122300	509222400	95200	95300	95300	95200	50
565	20240604	122200	504461900	95200	95200	95200	95200	0
566	20240604	122100	504461900	95200	95200	95200	95200	0
567	20240604	122000	504461900	95200	95200	95200	95200	0
568	20240604	121900	504461900	95200	95200	95200	95200	0
569	20240604	121800	504461900	95200	95200	95200	95200	0
570	20240604	121700	504461900	95200	95200	95200	95200	0
571	20240604	121600	504461900	95200	95200	95200	95200	0
572	20240604	121500	504461900	95200	95200	95200	95200	0
573	20240604	121400	504461900	95200	95300	95300	95200	66
574	20240604	121300	498178600	95300	95300	95300	95300	0
575	20240604	121200	498178600	95300	95300	95300	95300	10
576	20240604	121100	497225600	95200	95200	95200	95200	0
577	20240604	121000	497225600	95200	95200	95200	95200	1
578	20240604	120900	497130400	95200	95200	95200	95200	0
579	20240604	120800	497130400	95200	95200	95200	95200	1
580	20240604	120700	497035200	95400	95400	95400	95400	0
581	20240604	120600	497035200	95400	95300	95400	95200	11
582	20240604	120500	495986900	95400	95400	95400	95400	10
583	20240604	120400	495032900	95400	95400	95400	95400	0
584	20240604	120300	495032900	95400	95400	95400	95400	0
585	20240604	120200	495032900	95400	95400	95400	95400	0
586	20240604	120100	495032900	95400	95400	95400	95400	1
587	20240604	120000	494937500	95200	95200	95200	95200	160
588	20240604	115900	479705500	95400	95400	95400	95400	56
589	20240604	115800	474363100	95200	95200	95200	95200	0
590	20240604	115700	474363100	95200	95200	95200	95200	0
591	20240604	115600	474363100	95200	95200	95200	95200	1
592	20240604	115500	474267900	95200	95200	95200	95200	1
593	20240604	115400	474172700	95200	95200	95200	95200	14
594	20240604	115300	472839900	95300	95300	95300	95300	1
595	20240604	115200	472744600	95300	95300	95300	95300	0
596	20240604	115100	472744600	95300	95300	95300	95300	10
597	20240604	115000	471791600	95200	95200	95200	95200	0
598	20240604	114900	471791600	95200	95200	95200	95200	0
599	20240604	114800	471791600	95200	95200	95200	95200	0
600	20240604	114700	471791600	95200	95200	95200	95200	0
601	20240604	114600	471791600	95200	95200	95200	95200	0
602	20240604	114500	471791600	95200	95200	95200	95200	1
603	20240604	114400	471696400	95200	95200	95200	95200	2
604	20240604	114300	471506000	95200	95200	95200	95200	12
605	20240604	114200	470363600	95200	95200	95200	95200	0
606	20240604	114100	470363600	95200	95200	95200	95200	19
607	20240604	114000	468554800	95300	95300	95300	95300	6
608	20240604	113900	467983000	95300	95300	95300	95300	0
609	20240604	113800	467983000	95300	95300	95300	95300	0
610	20240604	113700	467983000	95300	95200	95300	95200	114
611	20240604	113600	457119800	95200	95200	95200	95200	0
612	20240604	113500	457119800	95200	95200	95200	95200	0
613	20240604	113400	457119800	95200	95200	95200	95200	0
614	20240604	113300	457119800	95200	95200	95200	95200	3
615	20240604	113200	456834200	95300	95200	95300	95200	5
616	20240604	113100	456358100	95200	95200	95200	95200	0
617	20240604	113000	456358100	95200	95200	95200	95200	0
618	20240604	112900	456358100	95200	95200	95200	95200	0
619	20240604	112800	456358100	95200	95200	95200	95200	0
620	20240604	112700	456358100	95200	95200	95200	95200	0
621	20240604	112600	456358100	95200	95200	95200	95200	0
622	20240604	112500	456358100	95200	95200	95200	95200	0
623	20240604	112400	456358100	95200	95200	95200	95200	0
624	20240604	112300	456358100	95200	95200	95200	95200	19
625	20240604	112200	454549300	95200	95200	95200	95200	21
626	20240604	112100	452550100	95200	95200	95200	95200	0
627	20240604	112000	452550100	95200	95200	95200	95200	0
628	20240604	111900	452550100	95200	95200	95200	95200	3
629	20240604	111800	452264500	95200	95200	95300	95200	23
630	20240604	111700	450074800	95200	95200	95200	95200	3
631	20240604	111600	449789200	95200	95200	95200	95200	0
632	20240604	111500	449789200	95200	95200	95200	95200	0
633	20240604	111400	449789200	95200	95200	95200	95200	74
634	20240604	111300	442744400	95200	95200	95200	95200	26
635	20240604	111200	440269200	95200	95200	95200	95200	0
636	20240604	111100	440269200	95200	95200	95200	95200	0
637	20240604	111000	440269200	95200	95200	95200	95200	0
638	20240604	110900	440269200	95200	95200	95200	95200	1
639	20240604	110800	440174000	95200	95200	95200	95200	1
640	20240604	110700	440078800	95100	95100	95100	95100	14
641	20240604	110600	438747400	95300	95200	95300	95100	113
642	20240604	110500	427990700	95300	95300	95300	95300	2
643	20240604	110400	427800100	95300	95300	95300	95300	12
644	20240604	110300	426656500	95400	95400	95400	95400	0
645	20240604	110200	426656500	95400	95400	95400	95400	0
646	20240604	110100	426656500	95400	95400	95400	95400	5
647	20240604	110000	426179500	95300	95300	95300	95300	10
648	20240604	105900	425226500	95300	95300	95300	95300	0
649	20240604	105800	425226500	95300	95300	95300	95300	0
650	20240604	105700	425226500	95300	95300	95300	95300	0
651	20240604	105600	425226500	95300	95300	95300	95300	0
652	20240604	105500	425226500	95300	95300	95300	95300	1
653	20240604	105400	425131200	95200	95200	95200	95200	0
654	20240604	105300	425131200	95200	95200	95200	95200	0
655	20240604	105200	425131200	95200	95200	95200	95200	0
656	20240604	105100	425131200	95200	95400	95400	95200	5
657	20240604	105000	424654700	95400	95400	95400	95400	0
658	20240604	104900	424654700	95400	95400	95400	95400	0
659	20240604	104800	424654700	95400	95400	95400	95400	0
660	20240604	104700	424654700	95400	95500	95500	95400	2
661	20240604	104600	424463800	95200	95200	95200	95200	0
662	20240604	104500	424463800	95200	95200	95200	95200	0
663	20240604	104400	424463800	95200	95200	95200	95200	14
664	20240604	104300	423131000	95200	95300	95300	95200	594
665	20240604	104200	366548000	95300	95300	95300	95300	0
666	20240604	104100	366548000	95300	95300	95300	95300	0
667	20240604	104000	366548000	95300	95300	95300	95300	0
668	20240604	103900	366548000	95300	95300	95300	95300	0
669	20240604	103800	366548000	95300	95300	95300	95300	0
670	20240604	103700	366548000	95300	95300	95300	95300	0
671	20240604	103600	366548000	95300	95400	95400	95300	82
672	20240604	103500	358732100	95400	95500	95500	95400	39
673	20240604	103400	355011400	95500	95500	95500	95500	11
674	20240604	103300	353960900	95400	95400	95400	95400	1
675	20240604	103200	353865500	95400	95400	95400	95400	10
676	20240604	103100	352911500	95400	95400	95400	95400	0
677	20240604	103000	352911500	95400	95400	95400	95400	32
678	20240604	102900	349858700	95300	95300	95300	95300	0
679	20240604	102800	349858700	95300	95300	95300	95300	0
680	20240604	102700	349858700	95300	95300	95300	95300	1
681	20240604	102600	349763400	95300	95300	95300	95300	7
682	20240604	102500	349096300	95300	95300	95300	95300	55
683	20240604	102400	343854800	95400	95400	95400	95400	0
684	20240604	102300	343854800	95400	95400	95400	95400	100
685	20240604	102200	334314800	95400	95400	95400	95400	160
686	20240604	102100	319050800	95300	95300	95300	95300	35
687	20240604	102000	315715300	95300	95300	95300	95300	72
688	20240604	101900	308853700	95200	95200	95200	95200	0
689	20240604	101800	308853700	95200	95200	95200	95200	1
690	20240604	101700	308758500	95200	95200	95200	95200	0
691	20240604	101600	308758500	95200	95200	95200	95200	2
692	20240604	101500	308568100	95300	95300	95300	95300	135
693	20240604	101400	295702600	95400	95400	95400	95400	0
694	20240604	101300	295702600	95400	95400	95400	95400	0
695	20240604	101200	295702600	95400	95400	95400	95400	3
696	20240604	101100	295416400	95300	95300	95300	95300	0
697	20240604	101000	295416400	95300	95300	95300	95300	1
698	20240604	100900	295321100	95400	95400	95400	95400	0
699	20240604	100800	295321100	95400	95400	95400	95400	1
700	20240604	100700	295225700	95400	95400	95400	95400	7
701	20240604	100600	294557900	95400	95400	95400	95400	1
702	20240604	100500	294462500	95300	95300	95300	95300	0
703	20240604	100400	294462500	95300	95300	95300	95300	0
704	20240604	100300	294462500	95300	95300	95300	95300	0
705	20240604	100200	294462500	95300	95400	95400	95300	8
706	20240604	100100	293700000	95400	95400	95400	95400	55
707	20240604	100000	288453000	95400	95400	95400	95400	13
708	20240604	095900	287212800	95500	95500	95500	95500	0
709	20240604	095800	287212800	95500	95500	95500	95500	1
710	20240604	095700	287117300	95500	95500	95500	95500	4
711	20240604	095600	286735300	95500	95500	95500	95500	0
712	20240604	095500	286735300	95500	95500	95500	95500	0
713	20240604	095400	286735300	95500	95300	95500	95300	6
714	20240604	095300	286163300	95300	95300	95300	95300	66
715	20240604	095200	279873500	95300	95000	95300	95000	21
716	20240604	095100	277878200	95000	95000	95000	95000	0
717	20240604	095000	277878200	95000	95100	95100	95000	27
718	20240604	094900	275313100	95100	95100	95100	95100	10
719	20240604	094800	274362100	95100	95100	95100	95100	0
720	20240604	094700	274362100	95100	95300	95300	95100	8
721	20240604	094600	273600900	95000	95200	95200	95000	334
722	20240604	094500	241852200	95100	95100	95100	95100	0
723	20240604	094400	241852200	95100	95100	95100	95100	0
724	20240604	094300	241852200	95100	95100	95100	95100	8
725	20240604	094200	241091400	95100	95100	95100	95100	20
726	20240604	094100	239189400	95100	95100	95100	95100	5
727	20240604	094000	238713900	95100	95100	95100	95100	0
728	20240604	093900	238713900	95100	95200	95200	95100	8
729	20240604	093800	237952600	95200	95300	95300	95200	18
730	20240604	093700	236238400	95200	95200	95200	95200	0
731	20240604	093600	236238400	95200	95200	95200	95200	1
732	20240604	093500	236143200	95100	95100	95100	95100	0
733	20240604	093400	236143200	95100	95100	95100	95100	5
734	20240604	093300	235667700	95000	95000	95000	95000	0
735	20240604	093200	235667700	95000	95100	95100	95000	24
736	20240604	093100	233385800	95100	95100	95100	95100	0
737	20240604	093000	233385800	95100	95100	95100	95100	149
738	20240604	092900	219215900	95100	95200	95200	95100	12
739	20240604	092800	218074300	95200	95200	95200	95200	1
740	20240604	092700	217979100	95200	95200	95200	95200	1
741	20240604	092600	217883900	95100	95100	95100	95100	0
742	20240604	092500	217883900	95100	95100	95100	95100	1
743	20240604	092400	217788800	95100	95100	95100	95100	0
744	20240604	092300	217788800	95100	95200	95200	95100	165
745	20240604	092200	202094900	95200	95100	95200	95100	3
746	20240604	092100	201809500	95100	95200	95200	95100	41
747	20240604	092000	197906600	95300	95300	95300	95300	1
748	20240604	091900	197811300	95100	95100	95100	95100	0
749	20240604	091800	197811300	95100	95100	95100	95100	0
750	20240604	091700	197811300	95100	95200	95200	95100	10
751	20240604	091600	196859800	95100	95000	95100	95000	88
752	20240604	091500	188491200	95000	95300	95300	95000	451
753	20240604	091400	145605100	95300	95300	95300	95200	439
754	20240604	091300	103774400	95300	95300	95300	95300	366
755	20240604	091200	68894600	95300	95400	95400	95300	105
756	20240604	091100	58877900	95400	95500	95500	95400	291
757	20240604	091000	31111000	95500	95500	95500	95500	0
758	20240604	090900	31111000	95500	95700	95700	95500	22
759	20240604	090800	29006000	95500	95500	95500	95400	31
760	20240604	090700	26047100	95400	95400	95400	95400	0
761	20240604	090600	26047100	95400	95800	95800	95400	37
762	20240604	090500	22516400	95400	95400	95400	95400	0
763	20240604	090400	22516400	95400	95400	95400	95400	49
764	20240604	090300	17841800	95400	95400	95400	95400	35
765	20240604	090200	14502800	95400	95500	95500	95400	4
766	20240604	090100	14121100	95400	95800	95800	95400	12
767	20240604	090000	12975900	95800	95400	96100	95400	136