KissMeData/383310/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212000	2355880600	53700	53700	53700	53700	1263
3	20240724	211900	2355880600	53700	53700	53700	53700	0
4	20240724	211800	2355880600	53700	53700	53700	53700	0
5	20240724	211700	2355880600	53700	53700	53700	53700	0
6	20240724	211600	2355880600	53700	53700	53700	53700	0
7	20240724	211500	2355880600	53700	53700	53700	53700	0
8	20240724	211400	2355880600	53700	53700	53700	53700	0
9	20240724	211300	2355880600	53700	53700	53700	53700	0
10	20240724	211200	2355880600	53700	53700	53700	53700	0
11	20240724	211100	2355880600	53700	53700	53700	53700	0
12	20240724	211000	2355880600	53700	53700	53700	53700	0
13	20240724	210900	2355880600	53700	53700	53700	53700	0
14	20240724	210800	2355880600	53700	53700	53700	53700	0
15	20240724	210700	2355880600	53700	53700	53700	53700	0
16	20240724	210600	2355880600	53700	53700	53700	53700	0
17	20240724	210500	2355880600	53700	53700	53700	53700	0
18	20240724	210400	2355880600	53700	53700	53700	53700	0
19	20240724	210300	2355880600	53700	53700	53700	53700	0
20	20240724	210200	2355880600	53700	53700	53700	53700	0
21	20240724	210100	2355880600	53700	53700	53700	53700	0
22	20240724	210000	2355880600	53700	53700	53700	53700	0
23	20240724	205900	2355880600	53700	53700	53700	53700	0
24	20240724	205800	2355880600	53700	53700	53700	53700	0
25	20240724	205700	2355880600	53700	53700	53700	53700	0
26	20240724	205600	2355880600	53700	53700	53700	53700	0
27	20240724	205500	2355880600	53700	53700	53700	53700	0
28	20240724	205400	2355880600	53700	53700	53700	53700	0
29	20240724	205300	2355880600	53700	53700	53700	53700	0
30	20240724	205200	2355880600	53700	53700	53700	53700	0
31	20240724	205100	2355880600	53700	53700	53700	53700	0
32	20240724	205000	2355880600	53700	53700	53700	53700	1263
33	20240724	204900	2355880600	53700	53700	53700	53700	0
34	20240724	204800	2355880600	53700	53700	53700	53700	0
35	20240724	204700	2355880600	53700	53700	53700	53700	0
36	20240724	204600	2355880600	53700	53700	53700	53700	0
37	20240724	204500	2355880600	53700	53700	53700	53700	0
38	20240724	204400	2355880600	53700	53700	53700	53700	0
39	20240724	204300	2355880600	53700	53700	53700	53700	0
40	20240724	204200	2355880600	53700	53700	53700	53700	0
41	20240724	204100	2355880600	53700	53700	53700	53700	0
42	20240724	204000	2355880600	53700	53700	53700	53700	0
43	20240724	203900	2355880600	53700	53700	53700	53700	0
44	20240724	203800	2355880600	53700	53700	53700	53700	0
45	20240724	203700	2355880600	53700	53700	53700	53700	0
46	20240724	203600	2355880600	53700	53700	53700	53700	0
47	20240724	203500	2355880600	53700	53700	53700	53700	0
48	20240724	203400	2355880600	53700	53700	53700	53700	0
49	20240724	203300	2355880600	53700	53700	53700	53700	0
50	20240724	203200	2355880600	53700	53700	53700	53700	0
51	20240724	203100	2355880600	53700	53700	53700	53700	0
52	20240724	203000	2355880600	53700	53700	53700	53700	0
53	20240724	202900	2355880600	53700	53700	53700	53700	0
54	20240724	202800	2355880600	53700	53700	53700	53700	0
55	20240724	202700	2355880600	53700	53700	53700	53700	0
56	20240724	202600	2355880600	53700	53700	53700	53700	0
57	20240724	202500	2355880600	53700	53700	53700	53700	0
58	20240724	202400	2355880600	53700	53700	53700	53700	0
59	20240724	202300	2355880600	53700	53700	53700	53700	0
60	20240724	202200	2355880600	53700	53700	53700	53700	0
61	20240724	202100	2355880600	53700	53700	53700	53700	0
62	20240724	202000	2355880600	53700	53700	53700	53700	1263
63	20240724	201900	2355880600	53700	53700	53700	53700	0
64	20240724	201800	2355880600	53700	53700	53700	53700	0
65	20240724	201700	2355880600	53700	53700	53700	53700	0
66	20240724	201600	2355880600	53700	53700	53700	53700	0
67	20240724	201500	2355880600	53700	53700	53700	53700	0
68	20240724	201400	2355880600	53700	53700	53700	53700	0
69	20240724	201300	2355880600	53700	53700	53700	53700	0
70	20240724	201200	2355880600	53700	53700	53700	53700	0
71	20240724	201100	2355880600	53700	53700	53700	53700	0
72	20240724	201000	2355880600	53700	53700	53700	53700	0
73	20240724	200900	2355880600	53700	53700	53700	53700	0
74	20240724	200800	2355880600	53700	53700	53700	53700	0
75	20240724	200700	2355880600	53700	53700	53700	53700	0
76	20240724	200600	2355880600	53700	53700	53700	53700	0
77	20240724	200500	2355880600	53700	53700	53700	53700	0
78	20240724	200400	2355880600	53700	53700	53700	53700	0
79	20240724	200300	2355880600	53700	53700	53700	53700	0
80	20240724	200200	2355880600	53700	53700	53700	53700	0
81	20240724	200100	2355880600	53700	53700	53700	53700	0
82	20240724	200000	2355880600	53700	53700	53700	53700	0
83	20240724	195900	2355880600	53700	53700	53700	53700	0
84	20240724	195800	2355880600	53700	53700	53700	53700	0
85	20240724	195700	2355880600	53700	53700	53700	53700	0
86	20240724	195600	2355880600	53700	53700	53700	53700	0
87	20240724	195500	2355880600	53700	53700	53700	53700	0
88	20240724	195400	2355880600	53700	53700	53700	53700	0
89	20240724	195300	2355880600	53700	53700	53700	53700	0
90	20240724	195200	2355880600	53700	53700	53700	53700	0
91	20240724	195100	2355880600	53700	53700	53700	53700	0
92	20240724	195000	2355880600	53700	53700	53700	53700	1263
93	20240724	194900	2355880600	53700	53700	53700	53700	0
94	20240724	194800	2355880600	53700	53700	53700	53700	0
95	20240724	194700	2355880600	53700	53700	53700	53700	0
96	20240724	194600	2355880600	53700	53700	53700	53700	0
97	20240724	194500	2355880600	53700	53700	53700	53700	0
98	20240724	194400	2355880600	53700	53700	53700	53700	0
99	20240724	194300	2355880600	53700	53700	53700	53700	0
100	20240724	194200	2355880600	53700	53700	53700	53700	0
101	20240724	194100	2355880600	53700	53700	53700	53700	0
102	20240724	194000	2355880600	53700	53700	53700	53700	0
103	20240724	193900	2355880600	53700	53700	53700	53700	0
104	20240724	193800	2355880600	53700	53700	53700	53700	0
105	20240724	193700	2355880600	53700	53700	53700	53700	0
106	20240724	193600	2355880600	53700	53700	53700	53700	0
107	20240724	193500	2355880600	53700	53700	53700	53700	0
108	20240724	193400	2355880600	53700	53700	53700	53700	0
109	20240724	193300	2355880600	53700	53700	53700	53700	0
110	20240724	193200	2355880600	53700	53700	53700	53700	0
111	20240724	193100	2355880600	53700	53700	53700	53700	0
112	20240724	193000	2355880600	53700	53700	53700	53700	0
113	20240724	192900	2355880600	53700	53700	53700	53700	0
114	20240724	192800	2355880600	53700	53700	53700	53700	0
115	20240724	192700	2355880600	53700	53700	53700	53700	0
116	20240724	192600	2355880600	53700	53700	53700	53700	0
117	20240724	192500	2355880600	53700	53700	53700	53700	0
118	20240724	192400	2355880600	53700	53700	53700	53700	0
119	20240724	192300	2355880600	53700	53700	53700	53700	0
120	20240724	192200	2355880600	53700	53700	53700	53700	0
121	20240724	192100	2355880600	53700	53700	53700	53700	0
122	20240724	192000	2355880600	53700	53700	53700	53700	1263
123	20240724	191900	2355880600	53700	53700	53700	53700	0
124	20240724	191800	2355880600	53700	53700	53700	53700	0
125	20240724	191700	2355880600	53700	53700	53700	53700	0
126	20240724	191600	2355880600	53700	53700	53700	53700	0
127	20240724	191500	2355880600	53700	53700	53700	53700	0
128	20240724	191400	2355880600	53700	53700	53700	53700	0
129	20240724	191300	2355880600	53700	53700	53700	53700	0
130	20240724	191200	2355880600	53700	53700	53700	53700	0
131	20240724	191100	2355880600	53700	53700	53700	53700	0
132	20240724	191000	2355880600	53700	53700	53700	53700	0
133	20240724	190900	2355880600	53700	53700	53700	53700	0
134	20240724	190800	2355880600	53700	53700	53700	53700	0
135	20240724	190700	2355880600	53700	53700	53700	53700	0
136	20240724	190600	2355880600	53700	53700	53700	53700	0
137	20240724	190500	2355880600	53700	53700	53700	53700	0
138	20240724	190400	2355880600	53700	53700	53700	53700	0
139	20240724	190300	2355880600	53700	53700	53700	53700	0
140	20240724	190200	2355880600	53700	53700	53700	53700	0
141	20240724	190100	2355880600	53700	53700	53700	53700	0
142	20240724	190000	2355880600	53700	53700	53700	53700	0
143	20240724	185900	2355880600	53700	53700	53700	53700	0
144	20240724	185800	2355880600	53700	53700	53700	53700	0
145	20240724	185700	2355880600	53700	53700	53700	53700	0
146	20240724	185600	2355880600	53700	53700	53700	53700	0
147	20240724	185500	2355880600	53700	53700	53700	53700	0
148	20240724	185400	2355880600	53700	53700	53700	53700	0
149	20240724	185300	2355880600	53700	53700	53700	53700	0
150	20240724	185200	2355880600	53700	53700	53700	53700	0
151	20240724	185100	2355880600	53700	53700	53700	53700	0
152	20240724	185000	2355880600	53700	53700	53700	53700	1263
153	20240724	184900	2355880600	53700	53700	53700	53700	0
154	20240724	184800	2355880600	53700	53700	53700	53700	0
155	20240724	184700	2355880600	53700	53700	53700	53700	0
156	20240724	184600	2355880600	53700	53700	53700	53700	0
157	20240724	184500	2355880600	53700	53700	53700	53700	0
158	20240724	184400	2355880600	53700	53700	53700	53700	0
159	20240724	184300	2355880600	53700	53700	53700	53700	0
160	20240724	184200	2355880600	53700	53700	53700	53700	0
161	20240724	184100	2355880600	53700	53700	53700	53700	0
162	20240724	184000	2355880600	53700	53700	53700	53700	0
163	20240724	183900	2355880600	53700	53700	53700	53700	0
164	20240724	183800	2355880600	53700	53700	53700	53700	0
165	20240724	183700	2355880600	53700	53700	53700	53700	0
166	20240724	183600	2355880600	53700	53700	53700	53700	0
167	20240724	183500	2355880600	53700	53700	53700	53700	0
168	20240724	183400	2355880600	53700	53700	53700	53700	0
169	20240724	183300	2355880600	53700	53700	53700	53700	0
170	20240724	183200	2355880600	53700	53700	53700	53700	0
171	20240724	183100	2355880600	53700	53700	53700	53700	0
172	20240724	183000	2355880600	53700	53700	53700	53700	0
173	20240724	182900	2355880600	53700	53700	53700	53700	0
174	20240724	182800	2355880600	53700	53700	53700	53700	0
175	20240724	182700	2355880600	53700	53700	53700	53700	0
176	20240724	182600	2355880600	53700	53700	53700	53700	0
177	20240724	182500	2355880600	53700	53700	53700	53700	0
178	20240724	182400	2355880600	53700	53700	53700	53700	0
179	20240724	182300	2355880600	53700	53700	53700	53700	0
180	20240724	182200	2355880600	53700	53700	53700	53700	0
181	20240724	182100	2355880600	53700	53700	53700	53700	0
182	20240724	182000	2355880600	53700	53700	53700	53700	1263
183	20240724	181900	2355880600	53700	53700	53700	53700	0
184	20240724	181800	2355880600	53700	53700	53700	53700	0
185	20240724	181700	2355880600	53700	53700	53700	53700	0
186	20240724	181600	2355880600	53700	53700	53700	53700	0
187	20240724	181500	2355880600	53700	53700	53700	53700	0
188	20240724	181400	2355880600	53700	53700	53700	53700	0
189	20240724	181300	2355880600	53700	53700	53700	53700	0
190	20240724	181200	2355880600	53700	53700	53700	53700	0
191	20240724	181100	2355880600	53700	53700	53700	53700	0
192	20240724	181000	2355880600	53700	53700	53700	53700	0
193	20240724	180900	2355880600	53700	53700	53700	53700	0
194	20240724	180800	2355880600	53700	53700	53700	53700	0
195	20240724	180700	2355880600	53700	53700	53700	53700	0
196	20240724	180600	2355880600	53700	53700	53700	53700	0
197	20240724	180500	2355880600	53700	53700	53700	53700	0
198	20240724	180400	2355880600	53700	53700	53700	53700	0
199	20240724	180300	2355880600	53700	53700	53700	53700	0
200	20240724	180200	2355880600	53700	53700	53700	53700	0
201	20240724	180100	2355880600	53700	53700	53700	53700	0
202	20240724	180000	2355880600	53700	53700	53700	53700	0
203	20240724	175900	2355880600	53700	53700	53700	53700	0
204	20240724	175800	2355880600	53700	53700	53700	53700	0
205	20240724	175700	2355880600	53700	53700	53700	53700	0
206	20240724	175600	2355880600	53700	53700	53700	53700	0
207	20240724	175500	2355880600	53700	53700	53700	53700	0
208	20240724	175400	2355880600	53700	53700	53700	53700	0
209	20240724	175300	2355880600	53700	53700	53700	53700	0
210	20240724	175200	2355880600	53700	53700	53700	53700	0
211	20240724	175100	2355880600	53700	53700	53700	53700	0
212	20240724	175000	2355880600	53700	53700	53700	53700	1263
213	20240724	174900	2355880600	53700	53700	53700	53700	0
214	20240724	174800	2355880600	53700	53700	53700	53700	0
215	20240724	174700	2355880600	53700	53700	53700	53700	0
216	20240724	174600	2355880600	53700	53700	53700	53700	0
217	20240724	174500	2355880600	53700	53700	53700	53700	0
218	20240724	174400	2355880600	53700	53700	53700	53700	0
219	20240724	174300	2355880600	53700	53700	53700	53700	0
220	20240724	174200	2355880600	53700	53700	53700	53700	0
221	20240724	174100	2355880600	53700	53700	53700	53700	0
222	20240724	174000	2355880600	53700	53700	53700	53700	0
223	20240724	173900	2355880600	53700	53700	53700	53700	0
224	20240724	173800	2355880600	53700	53700	53700	53700	0
225	20240724	173700	2355880600	53700	53700	53700	53700	0
226	20240724	173600	2355880600	53700	53700	53700	53700	0
227	20240724	173500	2355880600	53700	53700	53700	53700	0
228	20240724	173400	2355880600	53700	53700	53700	53700	0
229	20240724	173300	2355880600	53700	53700	53700	53700	0
230	20240724	173200	2355880600	53700	53700	53700	53700	0
231	20240724	173100	2355880600	53700	53700	53700	53700	0
232	20240724	173000	2355880600	53700	53700	53700	53700	0
233	20240724	172900	2355880600	53700	53700	53700	53700	0
234	20240724	172800	2355880600	53700	53700	53700	53700	0
235	20240724	172700	2355880600	53700	53700	53700	53700	0
236	20240724	172600	2355880600	53700	53700	53700	53700	0
237	20240724	172500	2355880600	53700	53700	53700	53700	0
238	20240724	172400	2355880600	53700	53700	53700	53700	0
239	20240724	172300	2355880600	53700	53700	53700	53700	0
240	20240724	172200	2355880600	53700	53700	53700	53700	0
241	20240724	172100	2355880600	53700	53700	53700	53700	0
242	20240724	172000	2355880600	53700	53700	53700	53700	1263
243	20240724	171900	2355880600	53700	53700	53700	53700	0
244	20240724	171800	2355880600	53700	53700	53700	53700	0
245	20240724	171700	2355880600	53700	53700	53700	53700	0
246	20240724	171600	2355880600	53700	53700	53700	53700	0
247	20240724	171500	2355880600	53700	53700	53700	53700	0
248	20240724	171400	2355880600	53700	53700	53700	53700	0
249	20240724	171300	2355880600	53700	53700	53700	53700	0
250	20240724	171200	2355880600	53700	53700	53700	53700	0
251	20240724	171100	2355880600	53700	53700	53700	53700	0
252	20240724	171000	2355880600	53700	53700	53700	53700	0
253	20240724	170900	2355880600	53700	53700	53700	53700	0
254	20240724	170800	2355880600	53700	53700	53700	53700	0
255	20240724	170700	2355880600	53700	53700	53700	53700	0
256	20240724	170600	2355880600	53700	53700	53700	53700	0
257	20240724	170500	2355880600	53700	53700	53700	53700	0
258	20240724	170400	2355880600	53700	53700	53700	53700	0
259	20240724	170300	2355880600	53700	53700	53700	53700	0
260	20240724	170200	2355880600	53700	53700	53700	53700	0
261	20240724	170100	2355880600	53700	53700	53700	53700	0
262	20240724	170000	2355880600	53700	53700	53700	53700	0
263	20240724	165900	2355880600	53700	53700	53700	53700	0
264	20240724	165800	2355880600	53700	53700	53700	53700	0
265	20240724	165700	2355880600	53700	53700	53700	53700	0
266	20240724	165600	2355880600	53700	53700	53700	53700	0
267	20240724	165500	2355880600	53700	53700	53700	53700	0
268	20240724	165400	2355880600	53700	53700	53700	53700	0
269	20240724	165300	2355880600	53700	53700	53700	53700	0
270	20240724	165200	2355880600	53700	53700	53700	53700	0
271	20240724	165100	2355880600	53700	53700	53700	53700	0
272	20240724	165000	2355880600	53700	53700	53700	53700	1263
273	20240724	164900	2355880600	53700	53700	53700	53700	0
274	20240724	164800	2355880600	53700	53700	53700	53700	0
275	20240724	164700	2355880600	53700	53700	53700	53700	0
276	20240724	164600	2355880600	53700	53700	53700	53700	0
277	20240724	164500	2355880600	53700	53700	53700	53700	0
278	20240724	164400	2355880600	53700	53700	53700	53700	0
279	20240724	164300	2355880600	53700	53700	53700	53700	0
280	20240724	164200	2355880600	53700	53700	53700	53700	0
281	20240724	164100	2355880600	53700	53700	53700	53700	0
282	20240724	164000	2355880600	53700	53700	53700	53700	0
283	20240724	163900	2355880600	53700	53700	53700	53700	0
284	20240724	163800	2355880600	53700	53700	53700	53700	0
285	20240724	163700	2355880600	53700	53700	53700	53700	0
286	20240724	163600	2355880600	53700	53700	53700	53700	0
287	20240724	163500	2355880600	53700	53700	53700	53700	0
288	20240724	163400	2355880600	53700	53700	53700	53700	0
289	20240724	163300	2355880600	53700	53700	53700	53700	0
290	20240724	163200	2355880600	53700	53700	53700	53700	0
291	20240724	163100	2355880600	53700	53700	53700	53700	0
292	20240724	163000	2355880600	53700	53700	53700	53700	0
293	20240724	162900	2355880600	53700	53700	53700	53700	0
294	20240724	162800	2355880600	53700	53700	53700	53700	0
295	20240724	162700	2355880600	53700	53700	53700	53700	0
296	20240724	162600	2355880600	53700	53700	53700	53700	0
297	20240724	162500	2355880600	53700	53700	53700	53700	0
298	20240724	162400	2355880600	53700	53700	53700	53700	0
299	20240724	162300	2355880600	53700	53700	53700	53700	0
300	20240724	162200	2355880600	53700	53700	53700	53700	0
301	20240724	162100	2355880600	53700	53700	53700	53700	0
302	20240724	162000	2355880600	53700	53700	53700	53700	1263
303	20240724	161900	2355880600	53700	53700	53700	53700	0
304	20240724	161800	2355880600	53700	53700	53700	53700	0
305	20240724	161700	2355880600	53700	53700	53700	53700	0
306	20240724	161600	2355880600	53700	53700	53700	53700	0
307	20240724	161500	2355880600	53700	53700	53700	53700	0
308	20240724	161400	2355880600	53700	53700	53700	53700	0
309	20240724	161300	2355880600	53700	53700	53700	53700	0
310	20240724	161200	2355880600	53700	53700	53700	53700	0
311	20240724	161100	2355880600	53700	53700	53700	53700	0
312	20240724	161000	2355880600	53700	53700	53700	53700	0
313	20240724	160900	2355880600	53700	53700	53700	53700	0
314	20240724	160800	2355880600	53700	53700	53700	53700	0
315	20240724	160700	2355880600	53700	53700	53700	53700	0
316	20240724	160600	2355880600	53700	53700	53700	53700	0
317	20240724	160500	2355880600	53700	53700	53700	53700	0
318	20240724	160400	2355880600	53700	53700	53700	53700	0
319	20240724	160300	2355880600	53700	53700	53700	53700	0
320	20240724	160200	2355880600	53700	53700	53700	53700	0
321	20240724	160100	2355880600	53700	53700	53700	53700	0
322	20240724	160000	2355880600	53700	53700	53700	53700	0
323	20240724	155900	2355880600	53700	53700	53700	53700	0
324	20240724	155800	2355880600	53700	53700	53700	53700	0
325	20240724	155700	2355880600	53700	53700	53700	53700	0
326	20240724	155600	2355880600	53700	53700	53700	53700	0
327	20240724	155500	2355880600	53700	53700	53700	53700	0
328	20240724	155400	2355880600	53700	53700	53700	53700	0
329	20240724	155300	2355880600	53700	53700	53700	53700	0
330	20240724	155200	2355880600	53700	53700	53700	53700	0
331	20240724	155100	2355880600	53700	53700	53700	53700	0
332	20240724	155000	2355880600	53700	53700	53700	53700	1263
333	20240724	154900	2355880600	53700	53700	53700	53700	0
334	20240724	154800	2355880600	53700	53700	53700	53700	0
335	20240724	154700	2355880600	53700	53700	53700	53700	0
336	20240724	154600	2355880600	53700	53700	53700	53700	0
337	20240724	154500	2355880600	53700	53700	53700	53700	0
338	20240724	154400	2355880600	53700	53700	53700	53700	0
339	20240724	154300	2355880600	53700	53700	53700	53700	0
340	20240724	154200	2355880600	53700	53700	53700	53700	0
341	20240724	154100	2355880600	53700	53700	53700	53700	0
342	20240724	154000	2355880600	53700	53700	53700	53700	0
343	20240724	153900	2355880600	53700	53700	53700	53700	0
344	20240724	153800	2355880600	53700	53700	53700	53700	0
345	20240724	153700	2355880600	53700	53700	53700	53700	0
346	20240724	153600	2355880600	53700	53700	53700	53700	0
347	20240724	153500	2355880600	53700	53700	53700	53700	0
348	20240724	153400	2355880600	53700	53700	53700	53700	0
349	20240724	153300	2355880600	53700	53700	53700	53700	0
350	20240724	153200	2355880600	53700	53700	53700	53700	0
351	20240724	153100	2355880600	53700	53700	53700	53700	0
352	20240724	153000	2355880600	53700	53700	53700	53700	1263
353	20240724	152900	2288057500	53700	53700	53700	53700	0
354	20240724	152800	2288057500	53700	53700	53700	53700	0
355	20240724	152700	2288057500	53700	53700	53700	53700	0
356	20240724	152600	2288057500	53700	53700	53700	53700	0
357	20240724	152500	2288057500	53700	53700	53700	53700	0
358	20240724	152400	2288057500	53700	53700	53700	53700	0
359	20240724	152300	2288057500	53700	53700	53700	53700	0
360	20240724	152200	2288057500	53700	53700	53700	53700	0
361	20240724	152100	2288057500	53700	53700	53700	53700	0
362	20240724	152000	2288057500	53700	53700	53700	53700	0
363	20240724	151900	2288057500	53700	53800	53900	53700	277
364	20240724	151800	2273179800	53800	53800	53800	53700	271
365	20240724	151700	2258611700	53700	53800	53800	53700	65
366	20240724	151600	2255119800	53800	53900	53900	53800	776
367	20240724	151500	2213359700	53900	54000	54000	53900	115
368	20240724	151400	2207160800	54000	54000	54000	54000	26
369	20240724	151300	2205756800	53900	53900	53900	53900	271
370	20240724	151200	2191149900	53900	54000	54000	53900	214
371	20240724	151100	2179614900	53900	54000	54000	53900	30
372	20240724	151000	2177995200	54000	54000	54000	54000	39
373	20240724	150900	2175889200	54000	54000	54000	54000	87
374	20240724	150800	2171191200	54000	53900	54000	53900	228
375	20240724	150700	2158880600	53900	54000	54000	53900	63
376	20240724	150600	2155483800	54000	54000	54000	54000	66
377	20240724	150500	2151919800	54000	54100	54100	54000	83
378	20240724	150400	2147436300	54000	54000	54100	54000	228
379	20240724	150300	2135124200	54000	54000	54000	54000	75
380	20240724	150200	2131074200	54100	54100	54100	54100	23
381	20240724	150100	2129829900	54100	54100	54100	54100	40
382	20240724	150000	2127665900	54000	54000	54000	54000	50
383	20240724	145900	2124965900	54000	54100	54100	54000	117
384	20240724	145800	2118636400	54200	54100	54200	54100	31
385	20240724	145700	2116957200	54100	54100	54100	54100	17
386	20240724	145600	2116037500	54100	54100	54100	54100	30
387	20240724	145500	2114414500	54100	54000	54100	54000	160
388	20240724	145400	2105768100	54100	54100	54100	54100	18
389	20240724	145300	2104794300	54100	54100	54100	54100	0
390	20240724	145200	2104794300	54100	54100	54100	54100	10
391	20240724	145100	2104253300	54100	54100	54100	54100	7
392	20240724	145000	2103874600	54100	54100	54200	54100	112
393	20240724	144900	2097815100	54100	54100	54100	54100	0
394	20240724	144800	2097815100	54100	54100	54200	54100	36
395	20240724	144700	2095866500	54100	54200	54200	54100	16
396	20240724	144600	2095000700	54100	54100	54100	54100	19
397	20240724	144500	2093972800	54100	54100	54100	54100	2
398	20240724	144400	2093864600	54100	54100	54200	54100	71
399	20240724	144300	2090022700	54100	54100	54100	54100	0
400	20240724	144200	2090022700	54100	54100	54100	54100	2
401	20240724	144100	2089914500	54100	54100	54100	54100	0
402	20240724	144000	2089914500	54100	54100	54100	54100	1
403	20240724	143900	2089860400	54200	54200	54200	54200	111
404	20240724	143800	2083844200	54200	54100	54200	54100	103
405	20240724	143700	2078271800	54000	54000	54000	54000	25
406	20240724	143600	2076921800	54000	54000	54000	54000	6
407	20240724	143500	2076597800	54000	54000	54000	54000	7
408	20240724	143400	2076219800	54000	53900	54000	53900	192
409	20240724	143300	2065868900	54000	54000	54000	54000	30
410	20240724	143200	2064248900	54100	54100	54100	54100	10
411	20240724	143100	2063707900	54000	54000	54000	54000	15
412	20240724	143000	2062897900	54000	54000	54000	54000	18
413	20240724	142900	2061925900	54000	54000	54000	54000	30
414	20240724	142800	2060305900	54100	54100	54100	54100	0
415	20240724	142700	2060305900	54100	54000	54100	54000	33
416	20240724	142600	2058523700	54000	54000	54000	54000	130
417	20240724	142500	2051503700	53800	53800	53800	53800	3
418	20240724	142400	2051342300	53900	53900	53900	53900	5
419	20240724	142300	2051072800	53900	53800	53900	53800	165
420	20240724	142200	2042189900	53800	53800	53800	53800	42
421	20240724	142100	2039930300	53800	53800	53800	53800	2
422	20240724	142000	2039822700	53800	53800	53800	53800	161
423	20240724	141900	2031160900	53800	53800	53800	53800	8
424	20240724	141800	2030730500	53900	53900	53900	53900	0
425	20240724	141700	2030730500	53900	53900	53900	53900	5
426	20240724	141600	2030461000	53900	53900	53900	53900	2
427	20240724	141500	2030353200	53700	53700	53700	53700	1
428	20240724	141400	2030299500	53700	53800	53800	53600	160
429	20240724	141300	2021695200	53900	54000	54000	53800	115
430	20240724	141200	2015507300	54000	54000	54000	54000	12
431	20240724	141100	2014859300	54000	53800	54000	53800	108
432	20240724	141000	2009038800	53900	53700	53900	53700	12
433	20240724	140900	2008394100	53700	53700	53700	53700	8
434	20240724	140800	2007964500	53700	53800	53800	53700	160
435	20240724	140700	1999366500	53800	53800	53800	53800	0
436	20240724	140600	1999366500	53800	53800	53800	53800	52
437	20240724	140500	1996568900	53800	53800	53800	53800	0
438	20240724	140400	1996568900	53800	53700	53800	53700	160
439	20240724	140300	1987976700	53700	53700	53700	53700	100
440	20240724	140200	1982606700	53700	53700	53700	53700	20
441	20240724	140100	1981532700	53800	53700	53800	53700	151
442	20240724	140000	1973423900	53700	53800	53800	53700	213
443	20240724	135900	1961985700	53700	53700	53700	53700	210
444	20240724	135800	1950708700	53700	53800	53800	53700	114
445	20240724	135700	1944581100	53800	53900	53900	53800	36
446	20240724	135600	1942643700	53900	53900	53900	53900	92
447	20240724	135500	1937684900	53900	53800	53900	53700	110
448	20240724	135400	1931771700	53900	53800	53900	53800	22
449	20240724	135300	1930587800	53900	54000	54000	53900	5
450	20240724	135200	1930318000	54000	53800	54000	53800	41
451	20240724	135100	1928107800	53900	53900	53900	53900	0
452	20240724	135000	1928107800	53900	53900	53900	53900	1
453	20240724	134900	1928053900	53900	53900	53900	53900	5
454	20240724	134800	1927784400	53800	53700	53800	53700	18
455	20240724	134700	1926816500	53700	53700	53700	53700	10
456	20240724	134600	1926279500	53900	53700	53900	53700	79
457	20240724	134500	1922036800	53700	53800	53900	53700	225
458	20240724	134400	1909935400	53800	53800	53800	53800	0
459	20240724	134300	1909935400	53800	53900	53900	53800	6
460	20240724	134200	1909612500	53900	53900	53900	53900	0
461	20240724	134100	1909612500	53900	53900	53900	53900	2
462	20240724	134000	1909504700	53900	53800	53900	53800	16
463	20240724	133900	1908642500	53800	53800	53800	53800	23
464	20240724	133800	1907405100	53800	53700	53900	53700	126
465	20240724	133700	1900635300	53700	53700	53700	53700	0
466	20240724	133600	1900635300	53700	54100	54100	53700	72
467	20240724	133500	1896768500	54100	53900	54100	53900	48
468	20240724	133400	1894178000	53700	53800	53800	53700	24
469	20240724	133300	1892887600	53800	53800	53800	53800	21
470	20240724	133200	1891757800	53700	53600	53700	53600	14
471	20240724	133100	1891007300	53600	53600	53700	53600	388
472	20240724	133000	1870210300	53600	53700	53800	53600	197
473	20240724	132900	1859645200	53700	53700	53700	53700	11
474	20240724	132800	1859054500	53600	53700	53700	53600	163
475	20240724	132700	1850301500	53800	53900	53900	53800	68
476	20240724	132600	1846642900	53900	53900	53900	53800	32
477	20240724	132500	1844920100	53900	53900	53900	53900	2
478	20240724	132400	1844812300	53800	53700	53800	53700	49
479	20240724	132300	1842177700	53800	53700	53800	53700	614
480	20240724	132200	1809184500	53700	53900	53900	53700	646
481	20240724	132100	1774431600	53900	53900	53900	53900	3
482	20240724	132000	1774269900	53900	53900	53900	53900	232
483	20240724	131900	1761765100	54000	54000	54000	54000	113
484	20240724	131800	1755663100	54000	54000	54000	54000	71
485	20240724	131700	1751829100	54000	54000	54000	54000	1
486	20240724	131600	1751775100	54000	53900	54000	53900	283
487	20240724	131500	1736495800	53900	53900	53900	53900	22
488	20240724	131400	1735310000	53900	54000	54000	53900	322
489	20240724	131300	1717954100	53900	54000	54000	53900	31
490	20240724	131200	1716282100	54000	54000	54000	54000	7
491	20240724	131100	1715904100	54000	54000	54000	54000	180
492	20240724	131000	1706184100	54100	54100	54200	54000	622
493	20240724	130900	1672572900	54200	54200	54200	54200	0
494	20240724	130800	1672572900	54200	54200	54200	54200	51
495	20240724	130700	1669808700	54100	54200	54200	54100	80
496	20240724	130600	1665480400	54200	54200	54200	54200	35
497	20240724	130500	1663583400	54200	54200	54200	54200	14
498	20240724	130400	1662824600	54200	54200	54200	54200	9
499	20240724	130300	1662336800	54200	54200	54200	54200	3
500	20240724	130200	1662174200	54100	54100	54100	54100	0
501	20240724	130100	1662174200	54100	54100	54100	54100	36
502	20240724	130000	1660226600	54200	54100	54200	54100	20
503	20240724	125900	1659144200	54300	54300	54300	54300	1
504	20240724	125800	1659089900	54300	54100	54300	54100	38
505	20240724	125700	1657027300	54100	54100	54100	54100	79
506	20240724	125600	1652753400	54000	54000	54000	54000	80
507	20240724	125500	1648433400	54100	54100	54100	54100	19
508	20240724	125400	1647405500	54100	54100	54100	54100	1
509	20240724	125300	1647351400	54100	54100	54100	54100	7
510	20240724	125200	1646972700	54100	54100	54100	54100	4
511	20240724	125100	1646756300	54000	54100	54300	54000	18
512	20240724	125000	1645779800	54000	54000	54000	54000	10
513	20240724	124900	1645239800	54000	54000	54000	54000	63
514	20240724	124800	1641837800	54000	54000	54000	54000	20
515	20240724	124700	1640757800	54100	54100	54100	54100	0
516	20240724	124600	1640757800	54100	54100	54100	54100	33
517	20240724	124500	1638972500	54100	54200	54200	54100	4
518	20240724	124400	1638755800	54200	54200	54200	54200	70
519	20240724	124300	1634961800	54100	54200	54200	54100	115
520	20240724	124200	1628730800	54100	54100	54100	54100	0
521	20240724	124100	1628730800	54100	54100	54100	54100	26
522	20240724	124000	1627324200	54000	54000	54000	54000	207
523	20240724	123900	1616146200	54000	54000	54000	54000	0
524	20240724	123800	1616146200	54000	54000	54000	54000	37
525	20240724	123700	1614148200	54000	54000	54000	54000	100
526	20240724	123600	1608748200	54100	54100	54100	54100	0
527	20240724	123500	1608748200	54100	54100	54100	54100	6
528	20240724	123400	1608423600	54100	54100	54100	54100	12
529	20240724	123300	1607774400	54100	54200	54200	54100	31
530	20240724	123200	1606097200	54200	54200	54200	54200	30
531	20240724	123100	1604471200	54300	54200	54300	54200	35
532	20240724	123000	1602571100	54100	54100	54100	54100	9
533	20240724	122900	1602084200	54100	54100	54100	54100	40
534	20240724	122800	1599920200	54100	54100	54100	54100	0
535	20240724	122700	1599920200	54100	54100	54100	54100	0
536	20240724	122600	1599920200	54100	54100	54100	54100	22
537	20240724	122500	1598730000	54000	54100	54100	54000	17
538	20240724	122400	1597810800	54100	54100	54100	54100	0
539	20240724	122300	1597810800	54100	54200	54200	54100	36
540	20240724	122200	1595861700	54200	54200	54200	54200	1
541	20240724	122100	1595807500	54200	54100	54200	54100	83
542	20240724	122000	1591311900	54100	54100	54100	54100	5
543	20240724	121900	1591041400	54100	54100	54100	54100	21
544	20240724	121800	1589905300	54100	54100	54100	54100	77
545	20240724	121700	1585739600	54000	54100	54100	54000	36
546	20240724	121600	1583793700	54100	54100	54100	54100	0
547	20240724	121500	1583793700	54100	54100	54100	54100	15
548	20240724	121400	1582982200	54100	54000	54200	54000	141
549	20240724	121300	1575348100	54000	54200	54200	54000	207
550	20240724	121200	1564148500	54200	54200	54200	54200	9
551	20240724	121100	1563660700	54200	54200	54200	54200	8
552	20240724	121000	1563227100	54200	54200	54200	54200	27
553	20240724	120900	1561763700	54200	54100	54200	54100	7
554	20240724	120800	1561384800	54100	54100	54100	54100	80
555	20240724	120700	1557056800	54100	54100	54100	54100	10
556	20240724	120600	1556515800	54100	54100	54100	54100	0
557	20240724	120500	1556515800	54100	54100	54100	54100	27
558	20240724	120400	1555055100	54200	54200	54200	54200	2
559	20240724	120300	1554946700	54100	54100	54100	54100	14
560	20240724	120200	1554189300	54200	54200	54200	54200	8
561	20240724	120100	1553755700	54200	54200	54200	54100	30
562	20240724	120000	1552129800	54200	54200	54200	54200	1
563	20240724	115900	1552075600	54200	54100	54200	54100	5
564	20240724	115800	1551804700	54300	54200	54300	54200	89
565	20240724	115700	1546978000	54100	54100	54100	54100	0
566	20240724	115600	1546978000	54100	54100	54100	54100	0
567	20240724	115500	1546978000	54100	54100	54100	54100	51
568	20240724	115400	1544218900	54200	54200	54200	54200	1
569	20240724	115300	1544164700	54200	54200	54200	54100	117
570	20240724	115200	1537824800	54200	54200	54200	54200	33
571	20240724	115100	1536036200	54200	54200	54200	54200	3
572	20240724	115000	1535873600	54200	54200	54200	54200	2
573	20240724	114900	1535765200	54100	54100	54100	54100	0
574	20240724	114800	1535765200	54100	54100	54100	54100	0
575	20240724	114700	1535765200	54100	54100	54100	54100	0
576	20240724	114600	1535765200	54100	54100	54100	54100	0
577	20240724	114500	1535765200	54100	54100	54100	54100	1
578	20240724	114400	1535711100	54100	54100	54100	54100	12
579	20240724	114300	1535061900	54100	54100	54100	54100	6
580	20240724	114200	1534737300	54200	54200	54200	54200	0
581	20240724	114100	1534737300	54200	54200	54200	54200	2
582	20240724	114000	1534628900	54200	54200	54200	54200	25
583	20240724	113900	1533273900	54200	54100	54200	54100	45
584	20240724	113800	1530836200	54200	54200	54200	54200	150
585	20240724	113700	1522706200	54200	54200	54200	54200	0
586	20240724	113600	1522706200	54200	54200	54200	54200	0
587	20240724	113500	1522706200	54200	54200	54200	54200	0
588	20240724	113400	1522706200	54200	54200	54200	54200	0
589	20240724	113300	1522706200	54200	54200	54200	54200	3
590	20240724	113200	1522543600	54200	54200	54200	54200	2
591	20240724	113100	1522435200	54200	54200	54200	54200	100
592	20240724	113000	1517015200	54100	54000	54100	53900	54
593	20240724	112900	1514102400	54000	54200	54200	54000	51
594	20240724	112800	1511347400	54100	54100	54100	54100	0
595	20240724	112700	1511347400	54100	54100	54100	54100	30
596	20240724	112600	1509724400	54100	54100	54100	54100	0
597	20240724	112500	1509724400	54100	54100	54100	54100	476
598	20240724	112400	1483972800	54000	54000	54000	53900	82
599	20240724	112300	1479546500	54000	54000	54000	54000	1
600	20240724	112200	1479492500	54100	54000	54100	53900	28
601	20240724	112100	1477980900	53900	54000	54000	53900	43
602	20240724	112000	1475659800	53900	53900	54000	53900	24
603	20240724	111900	1474364900	54000	54000	54000	54000	49
604	20240724	111800	1471718900	54000	54000	54000	54000	5
605	20240724	111700	1471448900	54100	54100	54100	54100	2
606	20240724	111600	1471340700	54100	54100	54100	54100	9
607	20240724	111500	1470853800	54100	54100	54100	54000	18
608	20240724	111400	1469880200	54100	54000	54100	54000	23
609	20240724	111300	1468636400	54000	54000	54000	54000	46
610	20240724	111200	1466152400	54000	54000	54000	54000	127
611	20240724	111100	1459294400	54100	54000	54100	54000	21
612	20240724	111000	1458160300	54000	54000	54000	54000	0
613	20240724	110900	1458160300	54000	54000	54000	54000	134
614	20240724	110800	1450924300	53900	53900	53900	53900	0
615	20240724	110700	1450924300	53900	54000	54000	53900	330
616	20240724	110600	1433107300	54000	54000	54000	54000	0
617	20240724	110500	1433107300	54000	54000	54000	54000	5
618	20240724	110400	1432837300	53900	53900	53900	53900	31
619	20240724	110300	1431166400	53900	54000	54000	53900	63
620	20240724	110200	1427770400	54000	53900	54000	53900	404
621	20240724	110100	1405955000	53900	53900	53900	53800	842
622	20240724	110000	1360626300	54000	54000	54000	53900	126
623	20240724	105900	1353832800	54000	54000	54000	54000	141
624	20240724	105800	1346218800	53900	53900	54000	53800	554
625	20240724	105700	1316358100	54000	54000	54000	54000	778
626	20240724	105600	1274346100	54100	54100	54100	54100	36
627	20240724	105500	1272398500	54100	54000	54100	54000	66
628	20240724	105400	1268831900	54100	54100	54100	54100	55
629	20240724	105300	1265856400	54100	54100	54100	54100	671
630	20240724	105200	1229555300	54100	54100	54100	54100	0
631	20240724	105100	1229555300	54100	54100	54100	54100	0
632	20240724	105000	1229555300	54100	54100	54100	54100	0
633	20240724	104900	1229555300	54100	54100	54100	54100	0
634	20240724	104800	1229555300	54100	54100	54100	54100	54
635	20240724	104700	1226633900	54100	54100	54100	54100	18
636	20240724	104600	1225660100	54200	54200	54200	54200	2
637	20240724	104500	1225551700	54200	54100	54200	54100	17
638	20240724	104400	1224630400	54200	54200	54200	54200	63
639	20240724	104300	1221215800	54200	54200	54200	54200	32
640	20240724	104200	1219481400	54200	54200	54200	54200	30
641	20240724	104100	1217855400	54200	54200	54200	54200	149
642	20240724	104000	1209779600	54200	54200	54200	54200	0
643	20240724	103900	1209779600	54200	54200	54200	54200	300
644	20240724	103800	1193519600	54200	54200	54200	54200	6
645	20240724	103700	1193194400	54200	54200	54200	54200	70
646	20240724	103600	1189400400	54200	54300	54300	54200	208
647	20240724	103500	1178117100	54300	54300	54300	54300	4
648	20240724	103400	1177899900	54400	54400	54400	54400	1
649	20240724	103300	1177845500	54400	54400	54400	54400	20
650	20240724	103200	1176757500	54400	54400	54400	54400	49
651	20240724	103100	1174091900	54400	54500	54500	54400	58
652	20240724	103000	1170936200	54400	54400	54400	54400	0
653	20240724	102900	1170936200	54400	54600	54600	54400	127
654	20240724	102800	1164016100	54600	54600	54600	54600	31
655	20240724	102700	1162323500	54600	54600	54600	54600	5
656	20240724	102600	1162050500	54500	54600	54600	54500	37
657	20240724	102500	1160033000	54500	54500	54500	54500	39
658	20240724	102400	1157907500	54500	54500	54500	54500	2
659	20240724	102300	1157798500	54500	54500	54500	54500	9
660	20240724	102200	1157308000	54500	54600	54600	54500	213
661	20240724	102100	1145678700	54500	54500	54500	54500	33
662	20240724	102000	1143880200	54400	54400	54400	54400	444
663	20240724	101900	1119726600	54400	54400	54400	54300	21
664	20240724	101800	1118585200	54400	54400	54400	54400	26
665	20240724	101700	1117170800	54200	54200	54200	54200	0
666	20240724	101600	1117170800	54200	54200	54200	54200	0
667	20240724	101500	1117170800	54200	54100	54200	54100	200
668	20240724	101400	1106340800	54100	54400	54400	54100	27
669	20240724	101300	1104874600	54100	54200	54200	54100	113
670	20240724	101200	1098750200	54200	54200	54200	54200	19
671	20240724	101100	1097720400	54200	54200	54200	54200	29
672	20240724	101000	1096148600	54200	54200	54200	54200	36
673	20240724	100900	1094197400	54200	54200	54200	54200	261
674	20240724	100800	1080051200	54200	54300	54300	54200	538
675	20240724	100700	1050871400	54300	54300	54300	54300	100
676	20240724	100600	1045441400	54300	54400	54400	54300	78
677	20240724	100500	1041198300	54400	54400	54400	54400	4
678	20240724	100400	1040980700	54600	54600	54600	54600	0
679	20240724	100300	1040980700	54600	54600	54600	54600	1
680	20240724	100200	1040926100	54300	54500	54500	54300	148
681	20240724	100100	1032865700	54500	54500	54500	54500	82
682	20240724	100000	1028396700	54500	54500	54500	54500	136
683	20240724	095900	1020984700	54400	54300	54400	54300	353
684	20240724	095800	1001810800	54400	54400	54400	54400	5
685	20240724	095700	1001538800	54300	54500	54500	54300	162
686	20240724	095600	992736000	54500	54500	54500	54500	1
687	20240724	095500	992681500	54500	54400	54500	54400	55
688	20240724	095400	989687000	54400	54300	54400	54300	137
689	20240724	095300	982246900	54400	54400	54400	54300	51
690	20240724	095200	979474500	54400	54600	54600	54400	240
691	20240724	095100	966402400	54500	54600	54600	54500	60
692	20240724	095000	963127900	54600	54700	54700	54600	139
693	20240724	094900	955527900	54700	54700	54700	54700	200
694	20240724	094800	944587900	54800	54700	54800	54700	44
695	20240724	094700	942177300	54800	54800	54800	54800	12
696	20240724	094600	941519700	54800	54600	54800	54600	449
697	20240724	094500	916939800	54600	54600	54600	54600	118
698	20240724	094400	910497000	54600	54700	54700	54600	38
699	20240724	094300	908418500	54700	54700	54700	54600	46
700	20240724	094200	905904700	54700	54700	54700	54700	150
701	20240724	094100	897699700	54700	54800	54800	54700	527
702	20240724	094000	868834500	54800	54800	54800	54700	137
703	20240724	093900	861332100	54900	54900	54900	54900	33
704	20240724	093800	859520400	54900	54800	54900	54800	323
705	20240724	093700	841791700	54800	54600	54800	54600	495
706	20240724	093600	814700100	54700	54800	54800	54700	53
707	20240724	093500	811800900	54800	54800	54800	54700	16
708	20240724	093400	810925300	54800	54800	54800	54800	2
709	20240724	093300	810815700	54700	54600	54800	54600	876
710	20240724	093200	762967600	54700	54600	54700	54600	78
711	20240724	093100	758702600	54700	54600	54700	54600	648
712	20240724	093000	723295700	54600	54500	54600	54400	226
713	20240724	092900	711000400	54600	54500	54600	54400	19
714	20240724	092800	709965200	54500	54500	54600	54500	121
715	20240724	092700	703370300	54600	54600	54600	54600	25
716	20240724	092600	702005300	54700	54700	54800	54700	420
717	20240724	092500	679020600	54700	54600	54700	54600	477
718	20240724	092400	652945400	54600	54400	54600	54300	569
719	20240724	092300	621925800	54500	54400	54500	54400	43
720	20240724	092200	619586300	54400	54200	54500	54200	671
721	20240724	092100	583096100	54300	54200	54300	54200	18
722	20240724	092000	582120300	54200	54200	54200	54200	21
723	20240724	091900	580982100	54300	54300	54300	54300	0
724	20240724	091800	580982100	54300	54300	54300	54300	121
725	20240724	091700	574411800	54300	54300	54300	54200	36
726	20240724	091600	572457200	54200	54100	54200	54100	81
727	20240724	091500	568068400	54100	54200	54200	54100	105
728	20240724	091400	562387800	54000	54000	54100	54000	150
729	20240724	091300	554284500	54000	54000	54100	54000	40
730	20240724	091200	552124300	54000	54000	54100	54000	37
731	20240724	091100	550126200	53900	54200	54200	53900	1085
732	20240724	091000	491556400	54200	54200	54300	54200	292
733	20240724	090900	475720000	54100	54100	54100	54100	67
734	20240724	090800	472095300	54200	54300	54300	54000	404
735	20240724	090700	450261500	54200	54000	54200	54000	636
736	20240724	090600	415882400	53900	53800	53900	53800	347
737	20240724	090500	397202300	53800	53700	53800	53700	192
738	20240724	090400	386885900	53800	53300	53800	53300	1795
739	20240724	090300	290762100	53400	53300	53500	53100	378
740	20240724	090200	270597200	53300	53400	53500	53300	347
741	20240724	090100	252067300	53400	53500	53600	53300	309
742	20240724	090000	235567600	53400	53000	53600	53000	4441