KissMeData/420770/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	214500	1893382800	50200	50200	50200	50200	767
3	20240703	214400	1893382800	50200	50200	50200	50200	0
4	20240703	214300	1893382800	50200	50200	50200	50200	0
5	20240703	214200	1893382800	50200	50200	50200	50200	0
6	20240703	214100	1893382800	50200	50200	50200	50200	0
7	20240703	214000	1893382800	50200	50200	50200	50200	0
8	20240703	213900	1893382800	50200	50200	50200	50200	0
9	20240703	213800	1893382800	50200	50200	50200	50200	0
10	20240703	213700	1893382800	50200	50200	50200	50200	0
11	20240703	213600	1893382800	50200	50200	50200	50200	0
12	20240703	213500	1893382800	50200	50200	50200	50200	0
13	20240703	213400	1893382800	50200	50200	50200	50200	0
14	20240703	213300	1893382800	50200	50200	50200	50200	0
15	20240703	213200	1893382800	50200	50200	50200	50200	0
16	20240703	213100	1893382800	50200	50200	50200	50200	0
17	20240703	213000	1893382800	50200	50200	50200	50200	0
18	20240703	212900	1893382800	50200	50200	50200	50200	0
19	20240703	212800	1893382800	50200	50200	50200	50200	0
20	20240703	212700	1893382800	50200	50200	50200	50200	0
21	20240703	212600	1893382800	50200	50200	50200	50200	0
22	20240703	212500	1893382800	50200	50200	50200	50200	0
23	20240703	212400	1893382800	50200	50200	50200	50200	0
24	20240703	212300	1893382800	50200	50200	50200	50200	0
25	20240703	212200	1893382800	50200	50200	50200	50200	0
26	20240703	212100	1893382800	50200	50200	50200	50200	0
27	20240703	212000	1893382800	50200	50200	50200	50200	0
28	20240703	211900	1893382800	50200	50200	50200	50200	0
29	20240703	211800	1893382800	50200	50200	50200	50200	0
30	20240703	211700	1893382800	50200	50200	50200	50200	0
31	20240703	211600	1893382800	50200	50200	50200	50200	0
32	20240703	211500	1893382800	50200	50200	50200	50200	767
33	20240703	211400	1893382800	50200	50200	50200	50200	0
34	20240703	211300	1893382800	50200	50200	50200	50200	0
35	20240703	211200	1893382800	50200	50200	50200	50200	0
36	20240703	211100	1893382800	50200	50200	50200	50200	0
37	20240703	211000	1893382800	50200	50200	50200	50200	0
38	20240703	210900	1893382800	50200	50200	50200	50200	0
39	20240703	210800	1893382800	50200	50200	50200	50200	0
40	20240703	210700	1893382800	50200	50200	50200	50200	0
41	20240703	210600	1893382800	50200	50200	50200	50200	0
42	20240703	210500	1893382800	50200	50200	50200	50200	0
43	20240703	210400	1893382800	50200	50200	50200	50200	0
44	20240703	210300	1893382800	50200	50200	50200	50200	0
45	20240703	210200	1893382800	50200	50200	50200	50200	0
46	20240703	210100	1893382800	50200	50200	50200	50200	0
47	20240703	210000	1893382800	50200	50200	50200	50200	0
48	20240703	205900	1893382800	50200	50200	50200	50200	0
49	20240703	205800	1893382800	50200	50200	50200	50200	0
50	20240703	205700	1893382800	50200	50200	50200	50200	0
51	20240703	205600	1893382800	50200	50200	50200	50200	0
52	20240703	205500	1893382800	50200	50200	50200	50200	0
53	20240703	205400	1893382800	50200	50200	50200	50200	0
54	20240703	205300	1893382800	50200	50200	50200	50200	0
55	20240703	205200	1893382800	50200	50200	50200	50200	0
56	20240703	205100	1893382800	50200	50200	50200	50200	0
57	20240703	205000	1893382800	50200	50200	50200	50200	0
58	20240703	204900	1893382800	50200	50200	50200	50200	0
59	20240703	204800	1893382800	50200	50200	50200	50200	0
60	20240703	204700	1893382800	50200	50200	50200	50200	0
61	20240703	204600	1893382800	50200	50200	50200	50200	0
62	20240703	204500	1893382800	50200	50200	50200	50200	767
63	20240703	204400	1893382800	50200	50200	50200	50200	0
64	20240703	204300	1893382800	50200	50200	50200	50200	0
65	20240703	204200	1893382800	50200	50200	50200	50200	0
66	20240703	204100	1893382800	50200	50200	50200	50200	0
67	20240703	204000	1893382800	50200	50200	50200	50200	0
68	20240703	203900	1893382800	50200	50200	50200	50200	0
69	20240703	203800	1893382800	50200	50200	50200	50200	0
70	20240703	203700	1893382800	50200	50200	50200	50200	0
71	20240703	203600	1893382800	50200	50200	50200	50200	0
72	20240703	203500	1893382800	50200	50200	50200	50200	0
73	20240703	203400	1893382800	50200	50200	50200	50200	0
74	20240703	203300	1893382800	50200	50200	50200	50200	0
75	20240703	203200	1893382800	50200	50200	50200	50200	0
76	20240703	203100	1893382800	50200	50200	50200	50200	0
77	20240703	203000	1893382800	50200	50200	50200	50200	0
78	20240703	202900	1893382800	50200	50200	50200	50200	0
79	20240703	202800	1893382800	50200	50200	50200	50200	0
80	20240703	202700	1893382800	50200	50200	50200	50200	0
81	20240703	202600	1893382800	50200	50200	50200	50200	0
82	20240703	202500	1893382800	50200	50200	50200	50200	0
83	20240703	202400	1893382800	50200	50200	50200	50200	0
84	20240703	202300	1893382800	50200	50200	50200	50200	0
85	20240703	202200	1893382800	50200	50200	50200	50200	0
86	20240703	202100	1893382800	50200	50200	50200	50200	0
87	20240703	202000	1893382800	50200	50200	50200	50200	0
88	20240703	201900	1893382800	50200	50200	50200	50200	0
89	20240703	201800	1893382800	50200	50200	50200	50200	0
90	20240703	201700	1893382800	50200	50200	50200	50200	0
91	20240703	201600	1893382800	50200	50200	50200	50200	0
92	20240703	201500	1893382800	50200	50200	50200	50200	767
93	20240703	201400	1893382800	50200	50200	50200	50200	0
94	20240703	201300	1893382800	50200	50200	50200	50200	0
95	20240703	201200	1893382800	50200	50200	50200	50200	0
96	20240703	201100	1893382800	50200	50200	50200	50200	0
97	20240703	201000	1893382800	50200	50200	50200	50200	0
98	20240703	200900	1893382800	50200	50200	50200	50200	0
99	20240703	200800	1893382800	50200	50200	50200	50200	0
100	20240703	200700	1893382800	50200	50200	50200	50200	0
101	20240703	200600	1893382800	50200	50200	50200	50200	0
102	20240703	200500	1893382800	50200	50200	50200	50200	0
103	20240703	200400	1893382800	50200	50200	50200	50200	0
104	20240703	200300	1893382800	50200	50200	50200	50200	0
105	20240703	200200	1893382800	50200	50200	50200	50200	0
106	20240703	200100	1893382800	50200	50200	50200	50200	0
107	20240703	200000	1893382800	50200	50200	50200	50200	0
108	20240703	195900	1893382800	50200	50200	50200	50200	0
109	20240703	195800	1893382800	50200	50200	50200	50200	0
110	20240703	195700	1893382800	50200	50200	50200	50200	0
111	20240703	195600	1893382800	50200	50200	50200	50200	0
112	20240703	195500	1893382800	50200	50200	50200	50200	0
113	20240703	195400	1893382800	50200	50200	50200	50200	0
114	20240703	195300	1893382800	50200	50200	50200	50200	0
115	20240703	195200	1893382800	50200	50200	50200	50200	0
116	20240703	195100	1893382800	50200	50200	50200	50200	0
117	20240703	195000	1893382800	50200	50200	50200	50200	0
118	20240703	194900	1893382800	50200	50200	50200	50200	0
119	20240703	194800	1893382800	50200	50200	50200	50200	0
120	20240703	194700	1893382800	50200	50200	50200	50200	0
121	20240703	194600	1893382800	50200	50200	50200	50200	0
122	20240703	194500	1893382800	50200	50200	50200	50200	767
123	20240703	194400	1893382800	50200	50200	50200	50200	0
124	20240703	194300	1893382800	50200	50200	50200	50200	0
125	20240703	194200	1893382800	50200	50200	50200	50200	0
126	20240703	194100	1893382800	50200	50200	50200	50200	0
127	20240703	194000	1893382800	50200	50200	50200	50200	0
128	20240703	193900	1893382800	50200	50200	50200	50200	0
129	20240703	193800	1893382800	50200	50200	50200	50200	0
130	20240703	193700	1893382800	50200	50200	50200	50200	0
131	20240703	193600	1893382800	50200	50200	50200	50200	0
132	20240703	193500	1893382800	50200	50200	50200	50200	0
133	20240703	193400	1893382800	50200	50200	50200	50200	0
134	20240703	193300	1893382800	50200	50200	50200	50200	0
135	20240703	193200	1893382800	50200	50200	50200	50200	0
136	20240703	193100	1893382800	50200	50200	50200	50200	0
137	20240703	193000	1893382800	50200	50200	50200	50200	0
138	20240703	192900	1893382800	50200	50200	50200	50200	0
139	20240703	192800	1893382800	50200	50200	50200	50200	0
140	20240703	192700	1893382800	50200	50200	50200	50200	0
141	20240703	192600	1893382800	50200	50200	50200	50200	0
142	20240703	192500	1893382800	50200	50200	50200	50200	0
143	20240703	192400	1893382800	50200	50200	50200	50200	0
144	20240703	192300	1893382800	50200	50200	50200	50200	0
145	20240703	192200	1893382800	50200	50200	50200	50200	0
146	20240703	192100	1893382800	50200	50200	50200	50200	0
147	20240703	192000	1893382800	50200	50200	50200	50200	0
148	20240703	191900	1893382800	50200	50200	50200	50200	0
149	20240703	191800	1893382800	50200	50200	50200	50200	0
150	20240703	191700	1893382800	50200	50200	50200	50200	0
151	20240703	191600	1893382800	50200	50200	50200	50200	0
152	20240703	191500	1893382800	50200	50200	50200	50200	767
153	20240703	191400	1893382800	50200	50200	50200	50200	0
154	20240703	191300	1893382800	50200	50200	50200	50200	0
155	20240703	191200	1893382800	50200	50200	50200	50200	0
156	20240703	191100	1893382800	50200	50200	50200	50200	0
157	20240703	191000	1893382800	50200	50200	50200	50200	0
158	20240703	190900	1893382800	50200	50200	50200	50200	0
159	20240703	190800	1893382800	50200	50200	50200	50200	0
160	20240703	190700	1893382800	50200	50200	50200	50200	0
161	20240703	190600	1893382800	50200	50200	50200	50200	0
162	20240703	190500	1893382800	50200	50200	50200	50200	0
163	20240703	190400	1893382800	50200	50200	50200	50200	0
164	20240703	190300	1893382800	50200	50200	50200	50200	0
165	20240703	190200	1893382800	50200	50200	50200	50200	0
166	20240703	190100	1893382800	50200	50200	50200	50200	0
167	20240703	190000	1893382800	50200	50200	50200	50200	0
168	20240703	185900	1893382800	50200	50200	50200	50200	0
169	20240703	185800	1893382800	50200	50200	50200	50200	0
170	20240703	185700	1893382800	50200	50200	50200	50200	0
171	20240703	185600	1893382800	50200	50200	50200	50200	0
172	20240703	185500	1893382800	50200	50200	50200	50200	0
173	20240703	185400	1893382800	50200	50200	50200	50200	0
174	20240703	185300	1893382800	50200	50200	50200	50200	0
175	20240703	185200	1893382800	50200	50200	50200	50200	0
176	20240703	185100	1893382800	50200	50200	50200	50200	0
177	20240703	185000	1893382800	50200	50200	50200	50200	0
178	20240703	184900	1893382800	50200	50200	50200	50200	0
179	20240703	184800	1893382800	50200	50200	50200	50200	0
180	20240703	184700	1893382800	50200	50200	50200	50200	0
181	20240703	184600	1893382800	50200	50200	50200	50200	0
182	20240703	184500	1893382800	50200	50200	50200	50200	767
183	20240703	184400	1893382800	50200	50200	50200	50200	0
184	20240703	184300	1893382800	50200	50200	50200	50200	0
185	20240703	184200	1893382800	50200	50200	50200	50200	0
186	20240703	184100	1893382800	50200	50200	50200	50200	0
187	20240703	184000	1893382800	50200	50200	50200	50200	0
188	20240703	183900	1893382800	50200	50200	50200	50200	0
189	20240703	183800	1893382800	50200	50200	50200	50200	0
190	20240703	183700	1893382800	50200	50200	50200	50200	0
191	20240703	183600	1893382800	50200	50200	50200	50200	0
192	20240703	183500	1893382800	50200	50200	50200	50200	0
193	20240703	183400	1893382800	50200	50200	50200	50200	0
194	20240703	183300	1893382800	50200	50200	50200	50200	0
195	20240703	183200	1893382800	50200	50200	50200	50200	0
196	20240703	183100	1893382800	50200	50200	50200	50200	0
197	20240703	183000	1893382800	50200	50200	50200	50200	0
198	20240703	182900	1893382800	50200	50200	50200	50200	0
199	20240703	182800	1893382800	50200	50200	50200	50200	0
200	20240703	182700	1893382800	50200	50200	50200	50200	0
201	20240703	182600	1893382800	50200	50200	50200	50200	0
202	20240703	182500	1893382800	50200	50200	50200	50200	0
203	20240703	182400	1893382800	50200	50200	50200	50200	0
204	20240703	182300	1893382800	50200	50200	50200	50200	0
205	20240703	182200	1893382800	50200	50200	50200	50200	0
206	20240703	182100	1893382800	50200	50200	50200	50200	0
207	20240703	182000	1893382800	50200	50200	50200	50200	0
208	20240703	181900	1893382800	50200	50200	50200	50200	0
209	20240703	181800	1893382800	50200	50200	50200	50200	0
210	20240703	181700	1893382800	50200	50200	50200	50200	0
211	20240703	181600	1893382800	50200	50200	50200	50200	0
212	20240703	181500	1893382800	50200	50200	50200	50200	767
213	20240703	181400	1893382800	50200	50200	50200	50200	0
214	20240703	181300	1893382800	50200	50200	50200	50200	0
215	20240703	181200	1893382800	50200	50200	50200	50200	0
216	20240703	181100	1893382800	50200	50200	50200	50200	0
217	20240703	181000	1893382800	50200	50200	50200	50200	0
218	20240703	180900	1893382800	50200	50200	50200	50200	0
219	20240703	180800	1893382800	50200	50200	50200	50200	0
220	20240703	180700	1893382800	50200	50200	50200	50200	0
221	20240703	180600	1893382800	50200	50200	50200	50200	0
222	20240703	180500	1893382800	50200	50200	50200	50200	0
223	20240703	180400	1893382800	50200	50200	50200	50200	0
224	20240703	180300	1893382800	50200	50200	50200	50200	0
225	20240703	180200	1893382800	50200	50200	50200	50200	0
226	20240703	180100	1893382800	50200	50200	50200	50200	0
227	20240703	180000	1893382800	50200	50200	50200	50200	0
228	20240703	175900	1893382800	50200	50200	50200	50200	0
229	20240703	175800	1893382800	50200	50200	50200	50200	0
230	20240703	175700	1893382800	50200	50200	50200	50200	0
231	20240703	175600	1893382800	50200	50200	50200	50200	0
232	20240703	175500	1893382800	50200	50200	50200	50200	0
233	20240703	175400	1893382800	50200	50200	50200	50200	0
234	20240703	175300	1893382800	50200	50200	50200	50200	0
235	20240703	175200	1893382800	50200	50200	50200	50200	0
236	20240703	175100	1893382800	50200	50200	50200	50200	0
237	20240703	175000	1893382800	50200	50200	50200	50200	0
238	20240703	174900	1893382800	50200	50200	50200	50200	0
239	20240703	174800	1893382800	50200	50200	50200	50200	0
240	20240703	174700	1893382800	50200	50200	50200	50200	0
241	20240703	174600	1893382800	50200	50200	50200	50200	0
242	20240703	174500	1893382800	50200	50200	50200	50200	767
243	20240703	174400	1893382800	50200	50200	50200	50200	0
244	20240703	174300	1893382800	50200	50200	50200	50200	0
245	20240703	174200	1893382800	50200	50200	50200	50200	0
246	20240703	174100	1893382800	50200	50200	50200	50200	0
247	20240703	174000	1893382800	50200	50200	50200	50200	0
248	20240703	173900	1893382800	50200	50200	50200	50200	0
249	20240703	173800	1893382800	50200	50200	50200	50200	0
250	20240703	173700	1893382800	50200	50200	50200	50200	0
251	20240703	173600	1893382800	50200	50200	50200	50200	0
252	20240703	173500	1893382800	50200	50200	50200	50200	0
253	20240703	173400	1893382800	50200	50200	50200	50200	0
254	20240703	173300	1893382800	50200	50200	50200	50200	0
255	20240703	173200	1893382800	50200	50200	50200	50200	0
256	20240703	173100	1893382800	50200	50200	50200	50200	0
257	20240703	173000	1893382800	50200	50200	50200	50200	0
258	20240703	172900	1893382800	50200	50200	50200	50200	0
259	20240703	172800	1893382800	50200	50200	50200	50200	0
260	20240703	172700	1893382800	50200	50200	50200	50200	0
261	20240703	172600	1893382800	50200	50200	50200	50200	0
262	20240703	172500	1893382800	50200	50200	50200	50200	0
263	20240703	172400	1893382800	50200	50200	50200	50200	0
264	20240703	172300	1893382800	50200	50200	50200	50200	0
265	20240703	172200	1893382800	50200	50200	50200	50200	0
266	20240703	172100	1893382800	50200	50200	50200	50200	0
267	20240703	172000	1893382800	50200	50200	50200	50200	0
268	20240703	171900	1893382800	50200	50200	50200	50200	0
269	20240703	171800	1893382800	50200	50200	50200	50200	0
270	20240703	171700	1893382800	50200	50200	50200	50200	0
271	20240703	171600	1893382800	50200	50200	50200	50200	0
272	20240703	171500	1893382800	50200	50200	50200	50200	767
273	20240703	171400	1893382800	50200	50200	50200	50200	0
274	20240703	171300	1893382800	50200	50200	50200	50200	0
275	20240703	171200	1893382800	50200	50200	50200	50200	0
276	20240703	171100	1893382800	50200	50200	50200	50200	0
277	20240703	171000	1893382800	50200	50200	50200	50200	0
278	20240703	170900	1893382800	50200	50200	50200	50200	0
279	20240703	170800	1893382800	50200	50200	50200	50200	0
280	20240703	170700	1893382800	50200	50200	50200	50200	0
281	20240703	170600	1893382800	50200	50200	50200	50200	0
282	20240703	170500	1893382800	50200	50200	50200	50200	0
283	20240703	170400	1893382800	50200	50200	50200	50200	0
284	20240703	170300	1893382800	50200	50200	50200	50200	0
285	20240703	170200	1893382800	50200	50200	50200	50200	0
286	20240703	170100	1893382800	50200	50200	50200	50200	0
287	20240703	170000	1893382800	50200	50200	50200	50200	0
288	20240703	165900	1893382800	50200	50200	50200	50200	0
289	20240703	165800	1893382800	50200	50200	50200	50200	0
290	20240703	165700	1893382800	50200	50200	50200	50200	0
291	20240703	165600	1893382800	50200	50200	50200	50200	0
292	20240703	165500	1893382800	50200	50200	50200	50200	0
293	20240703	165400	1893382800	50200	50200	50200	50200	0
294	20240703	165300	1893382800	50200	50200	50200	50200	0
295	20240703	165200	1893382800	50200	50200	50200	50200	0
296	20240703	165100	1893382800	50200	50200	50200	50200	0
297	20240703	165000	1893382800	50200	50200	50200	50200	0
298	20240703	164900	1893382800	50200	50200	50200	50200	0
299	20240703	164800	1893382800	50200	50200	50200	50200	0
300	20240703	164700	1893382800	50200	50200	50200	50200	0
301	20240703	164600	1893382800	50200	50200	50200	50200	0
302	20240703	164500	1893382800	50200	50200	50200	50200	767
303	20240703	164400	1893382800	50200	50200	50200	50200	0
304	20240703	164300	1893382800	50200	50200	50200	50200	0
305	20240703	164200	1893382800	50200	50200	50200	50200	0
306	20240703	164100	1893382800	50200	50200	50200	50200	0
307	20240703	164000	1893382800	50200	50200	50200	50200	0
308	20240703	163900	1893382800	50200	50200	50200	50200	0
309	20240703	163800	1893382800	50200	50200	50200	50200	0
310	20240703	163700	1893382800	50200	50200	50200	50200	0
311	20240703	163600	1893382800	50200	50200	50200	50200	0
312	20240703	163500	1893382800	50200	50200	50200	50200	0
313	20240703	163400	1893382800	50200	50200	50200	50200	0
314	20240703	163300	1893382800	50200	50200	50200	50200	0
315	20240703	163200	1893382800	50200	50200	50200	50200	0
316	20240703	163100	1893382800	50200	50200	50200	50200	0
317	20240703	163000	1893382800	50200	50200	50200	50200	0
318	20240703	162900	1893382800	50200	50200	50200	50200	0
319	20240703	162800	1893382800	50200	50200	50200	50200	0
320	20240703	162700	1893382800	50200	50200	50200	50200	0
321	20240703	162600	1893382800	50200	50200	50200	50200	0
322	20240703	162500	1893382800	50200	50200	50200	50200	0
323	20240703	162400	1893382800	50200	50200	50200	50200	0
324	20240703	162300	1893382800	50200	50200	50200	50200	0
325	20240703	162200	1893382800	50200	50200	50200	50200	0
326	20240703	162100	1893382800	50200	50200	50200	50200	0
327	20240703	162000	1893382800	50200	50200	50200	50200	0
328	20240703	161900	1893382800	50200	50200	50200	50200	0
329	20240703	161800	1893382800	50200	50200	50200	50200	0
330	20240703	161700	1893382800	50200	50200	50200	50200	0
331	20240703	161600	1893382800	50200	50200	50200	50200	0
332	20240703	161500	1893382800	50200	50200	50200	50200	767
333	20240703	161400	1893382800	50200	50200	50200	50200	0
334	20240703	161300	1893382800	50200	50200	50200	50200	0
335	20240703	161200	1893382800	50200	50200	50200	50200	0
336	20240703	161100	1893382800	50200	50200	50200	50200	0
337	20240703	161000	1893382800	50200	50200	50200	50200	0
338	20240703	160900	1893382800	50200	50200	50200	50200	0
339	20240703	160800	1893382800	50200	50200	50200	50200	0
340	20240703	160700	1893382800	50200	50200	50200	50200	0
341	20240703	160600	1893382800	50200	50200	50200	50200	0
342	20240703	160500	1893382800	50200	50200	50200	50200	0
343	20240703	160400	1893382800	50200	50200	50200	50200	0
344	20240703	160300	1893382800	50200	50200	50200	50200	0
345	20240703	160200	1893382800	50200	50200	50200	50200	0
346	20240703	160100	1893382800	50200	50200	50200	50200	0
347	20240703	160000	1893382800	50200	50200	50200	50200	0
348	20240703	155900	1893382800	50200	50200	50200	50200	0
349	20240703	155800	1893382800	50200	50200	50200	50200	0
350	20240703	155700	1893382800	50200	50200	50200	50200	0
351	20240703	155600	1893382800	50200	50200	50200	50200	0
352	20240703	155500	1893382800	50200	50200	50200	50200	0
353	20240703	155400	1893382800	50200	50200	50200	50200	0
354	20240703	155300	1893382800	50200	50200	50200	50200	0
355	20240703	155200	1893382800	50200	50200	50200	50200	0
356	20240703	155100	1893382800	50200	50200	50200	50200	0
357	20240703	155000	1893382800	50200	50200	50200	50200	0
358	20240703	154900	1893382800	50200	50200	50200	50200	0
359	20240703	154800	1893382800	50200	50200	50200	50200	0
360	20240703	154700	1893382800	50200	50200	50200	50200	0
361	20240703	154600	1893382800	50200	50200	50200	50200	0
362	20240703	154500	1893382800	50200	50200	50200	50200	767
363	20240703	154400	1893382800	50200	50200	50200	50200	0
364	20240703	154300	1893382800	50200	50200	50200	50200	0
365	20240703	154200	1893382800	50200	50200	50200	50200	0
366	20240703	154100	1893382800	50200	50200	50200	50200	0
367	20240703	154000	1893382800	50200	50200	50200	50200	0
368	20240703	153900	1893382800	50200	50200	50200	50200	0
369	20240703	153800	1893382800	50200	50200	50200	50200	0
370	20240703	153700	1893382800	50200	50200	50200	50200	0
371	20240703	153600	1893382800	50200	50200	50200	50200	0
372	20240703	153500	1893382800	50200	50200	50200	50200	0
373	20240703	153400	1893382800	50200	50200	50200	50200	0
374	20240703	153300	1893382800	50200	50200	50200	50200	0
375	20240703	153200	1893382800	50200	50200	50200	50200	0
376	20240703	153100	1893382800	50200	50200	50200	50200	0
377	20240703	153000	1893382800	50200	50200	50200	50200	767
378	20240703	152900	1854879400	50400	50400	50400	50400	0
379	20240703	152800	1854879400	50400	50400	50400	50400	0
380	20240703	152700	1854879400	50400	50400	50400	50400	0
381	20240703	152600	1854879400	50400	50400	50400	50400	0
382	20240703	152500	1854879400	50400	50400	50400	50400	0
383	20240703	152400	1854879400	50400	50400	50400	50400	0
384	20240703	152300	1854879400	50400	50400	50400	50400	0
385	20240703	152200	1854879400	50400	50400	50400	50400	0
386	20240703	152100	1854879400	50400	50400	50400	50400	0
387	20240703	152000	1854879400	50400	50400	50400	50400	0
388	20240703	151900	1854879400	50400	50400	50400	50300	42
389	20240703	151800	1852766600	50300	50300	50300	50300	310
390	20240703	151700	1837173600	50300	50500	50500	50300	14
391	20240703	151600	1836467000	50300	50300	50300	50300	300
392	20240703	151500	1821377000	50300	50400	50400	50300	230
393	20240703	151400	1809794300	50500	50400	50500	50400	99
394	20240703	151300	1804804600	50400	50400	50400	50400	48
395	20240703	151200	1802385400	50400	50500	50500	50400	31
396	20240703	151100	1800820000	50600	50500	50600	50500	3
397	20240703	151000	1800668300	50400	50600	50600	50400	6
398	20240703	150900	1800365500	50600	50500	50600	50500	143
399	20240703	150800	1793141000	50500	50600	50600	50500	51
400	20240703	150700	1790564400	50600	50600	50600	50600	1
401	20240703	150600	1790513800	50500	50500	50500	50400	161
402	20240703	150500	1782394100	50500	50500	50500	50500	7
403	20240703	150400	1782040600	50500	50500	50500	50500	15
404	20240703	150300	1781283100	50400	50500	50500	50400	12
405	20240703	150200	1780677200	50500	50600	50600	50500	23
406	20240703	150100	1779514200	50600	50600	50600	50600	0
407	20240703	150000	1779514200	50600	50500	50600	50500	79
408	20240703	145900	1775516900	50500	50500	50500	50400	55
409	20240703	145800	1772739600	50500	50500	50500	50500	1
410	20240703	145700	1772689100	50500	50500	50500	50500	79
411	20240703	145600	1768699600	50500	50600	50600	50500	47
412	20240703	145500	1766325900	50600	50500	50600	50500	13
413	20240703	145400	1765669100	50500	50500	50500	50500	0
414	20240703	145300	1765669100	50500	50600	50600	50500	112
415	20240703	145200	1760012900	50600	50600	50600	50600	18
416	20240703	145100	1759102100	50600	50500	50600	50500	201
417	20240703	145000	1748943200	50400	50400	50400	50300	48
418	20240703	144900	1746524200	50400	50400	50400	50400	10
419	20240703	144800	1746020200	50300	50300	50300	50300	0
420	20240703	144700	1746020200	50300	50300	50300	50200	17
421	20240703	144600	1745165200	50500	50200	50500	50200	175
422	20240703	144500	1736365100	50300	50300	50300	50300	103
423	20240703	144400	1731184200	50300	50300	50300	50300	2
424	20240703	144300	1731083600	50300	50400	50400	50300	16
425	20240703	144200	1730277800	50400	50400	50400	50400	1
426	20240703	144100	1730227400	50400	50300	50400	50300	2
427	20240703	144000	1730126700	50400	50400	50400	50400	88
428	20240703	143900	1725691500	50500	50500	50500	50500	0
429	20240703	143800	1725691500	50500	50400	50500	50400	96
430	20240703	143700	1720849300	50400	50300	50400	50300	25
431	20240703	143600	1719589800	50300	50300	50300	50300	0
432	20240703	143500	1719589800	50300	50300	50400	50300	10
433	20240703	143400	1719086100	50400	50400	50400	50400	1
434	20240703	143300	1719035700	50400	50400	50400	50400	0
435	20240703	143200	1719035700	50400	50300	50400	50300	2
436	20240703	143100	1718935000	50300	50300	50300	50300	0
437	20240703	143000	1718935000	50300	50300	50300	50300	0
438	20240703	142900	1718935000	50300	50300	50300	50300	52
439	20240703	142800	1716319400	50400	50400	50400	50400	1
440	20240703	142700	1716269000	50300	50200	50300	50200	2
441	20240703	142600	1716168500	50300	50300	50300	50200	272
442	20240703	142500	1702487000	50400	50400	50400	50400	1
443	20240703	142400	1702436600	50400	50400	50400	50400	21
444	20240703	142300	1701378200	50300	50300	50300	50300	5
445	20240703	142200	1701126700	50300	50300	50300	50300	129
446	20240703	142100	1694638000	50300	50300	50300	50300	0
447	20240703	142000	1694638000	50300	50300	50300	50300	27
448	20240703	141900	1693279900	50300	50300	50300	50300	3
449	20240703	141800	1693129000	50300	50300	50300	50300	0
450	20240703	141700	1693129000	50300	50300	50300	50300	17
451	20240703	141600	1692273900	50300	50300	50300	50300	0
452	20240703	141500	1692273900	50300	50400	50400	50300	13
453	20240703	141400	1691619500	50400	50400	50400	50400	58
454	20240703	141300	1688696300	50400	50400	50400	50400	21
455	20240703	141200	1687637900	50400	50400	50400	50400	2
456	20240703	141100	1687537100	50400	50400	50400	50400	8
457	20240703	141000	1687133900	50400	50400	50400	50400	301
458	20240703	140900	1671963500	50600	50600	50600	50600	0
459	20240703	140800	1671963500	50600	50500	50600	50500	39
460	20240703	140700	1669990200	50500	50500	50500	50500	0
461	20240703	140600	1669990200	50500	50500	50500	50500	14
462	20240703	140500	1669283200	50500	50500	50500	50500	7
463	20240703	140400	1668929700	50500	50500	50500	50500	3
464	20240703	140300	1668778200	50600	50600	50600	50600	0
465	20240703	140200	1668778200	50600	50500	50600	50500	59
466	20240703	140100	1665792900	50400	50600	50600	50400	21
467	20240703	140000	1664734300	50700	50600	50700	50600	2
468	20240703	135900	1664633000	50400	50400	50400	50400	3
469	20240703	135800	1664481800	50700	50700	50700	50700	10
470	20240703	135700	1663974800	50700	50700	50700	50700	1
471	20240703	135600	1663924100	50700	50700	50700	50700	0
472	20240703	135500	1663924100	50700	50300	50700	50300	1035
473	20240703	135400	1611571200	50300	50200	50300	50200	38
474	20240703	135300	1609663500	50300	50300	50300	50300	1
475	20240703	135200	1609613200	50200	50200	50200	50200	1
476	20240703	135100	1609563000	50200	50300	50300	50200	33
477	20240703	135000	1607903200	50300	50200	50300	50100	116
478	20240703	134900	1602081800	50200	50200	50200	50200	20
479	20240703	134800	1601077800	50100	50100	50100	50100	1
480	20240703	134700	1601027700	50100	50100	50100	50100	0
481	20240703	134600	1601027700	50100	50200	50200	50100	21
482	20240703	134500	1599975100	50100	50100	50100	50100	0
483	20240703	134400	1599975100	50100	50100	50100	50100	16
484	20240703	134300	1599173500	50500	50600	50600	50500	2
485	20240703	134200	1599072400	50000	50200	50500	50000	1615
486	20240703	134100	1518147000	50500	50200	50500	50200	6
487	20240703	134000	1517845500	50200	50200	50200	50200	50
488	20240703	133900	1515335500	50200	50300	50600	50200	150
489	20240703	133800	1507788200	50200	50200	50200	50200	23
490	20240703	133700	1506633600	50200	50200	50200	50200	16
491	20240703	133600	1505830400	50300	50300	50300	50100	290
492	20240703	133500	1491265600	50500	50500	50500	50500	0
493	20240703	133400	1491265600	50500	50500	50500	50200	1474
494	20240703	133300	1417171600	50500	50500	50500	50500	0
495	20240703	133200	1417171600	50500	50500	50500	50500	0
496	20240703	133100	1417171600	50500	50500	50500	50500	2
497	20240703	133000	1417070600	50500	50500	50500	50500	0
498	20240703	132900	1417070600	50500	50500	50500	50500	1
499	20240703	132800	1417020100	50600	50500	50600	50500	2
500	20240703	132700	1416919000	50500	50500	50500	50500	1
501	20240703	132600	1416868500	50500	50500	50500	50500	0
502	20240703	132500	1416868500	50500	50600	50600	50500	11
503	20240703	132400	1416312000	50500	50500	50500	50500	0
504	20240703	132300	1416312000	50500	50500	50500	50500	0
505	20240703	132200	1416312000	50500	50500	50500	50500	2
506	20240703	132100	1416211000	50500	50500	50500	50500	53
507	20240703	132000	1413534500	50500	50500	50500	50500	21
508	20240703	131900	1412474000	50500	50600	50600	50500	2
509	20240703	131800	1412372900	50500	50500	50500	50500	0
510	20240703	131700	1412372900	50500	50500	50500	50500	4
511	20240703	131600	1412170900	50600	50600	50600	50600	100
512	20240703	131500	1407110900	50500	50500	50500	50500	103
513	20240703	131400	1401909400	50500	50500	50500	50500	4
514	20240703	131300	1401707400	50500	50500	50500	50500	224
515	20240703	131200	1390395400	50500	50600	50600	50500	45
516	20240703	131100	1388120400	50600	50600	50600	50600	97
517	20240703	131000	1383212200	50600	50600	50600	50600	2
518	20240703	130900	1383111000	50600	50600	50600	50600	3
519	20240703	130800	1382959200	50600	50600	50600	50600	32
520	20240703	130700	1381340000	50600	50600	50600	50600	1
521	20240703	130600	1381289400	50600	50600	50600	50600	33
522	20240703	130500	1379619600	50700	50700	50700	50700	4
523	20240703	130400	1379416800	50600	50600	50600	50600	2
524	20240703	130300	1379315600	50600	50600	50600	50600	0
525	20240703	130200	1379315600	50600	50600	50600	50600	0
526	20240703	130100	1379315600	50600	50600	50600	50600	26
527	20240703	130000	1378000000	50800	50800	50800	50600	226
528	20240703	125900	1366560300	50700	50700	50700	50700	0
529	20240703	125800	1366560300	50700	50700	50700	50700	2
530	20240703	125700	1366458900	50600	50600	50600	50600	4
531	20240703	125600	1366256500	50600	50700	50700	50600	12
532	20240703	125500	1365648800	50700	50600	50700	50600	92
533	20240703	125400	1360984500	50600	50600	50600	50600	24
534	20240703	125300	1359770100	50600	50500	50600	50500	57
535	20240703	125200	1356891300	50500	50600	50600	50500	4
536	20240703	125100	1356689200	50600	50600	50600	50600	17
537	20240703	125000	1355829000	50600	50600	50600	50600	28
538	20240703	124900	1354412200	50600	50600	50600	50600	21
539	20240703	124800	1353349600	50600	50600	50600	50600	102
540	20240703	124700	1348188400	50600	50600	50600	50600	4
541	20240703	124600	1347986000	50600	50600	50600	50600	52
542	20240703	124500	1345354800	50600	50600	50600	50600	12
543	20240703	124400	1344747600	50700	50700	50700	50700	10
544	20240703	124300	1344240600	50700	50700	50700	50700	0
545	20240703	124200	1344240600	50700	50700	50700	50700	0
546	20240703	124100	1344240600	50700	50700	50700	50700	1
547	20240703	124000	1344189900	50600	50600	50600	50600	1
548	20240703	123900	1344139300	50600	50600	50600	50600	0
549	20240703	123800	1344139300	50600	50700	50700	50600	24
550	20240703	123700	1342923200	50700	50700	50700	50700	7
551	20240703	123600	1342568300	50800	50800	50800	50800	1
552	20240703	123500	1342517500	50900	50800	51500	50800	103
553	20240703	123400	1337257700	50800	50800	50800	50800	1
554	20240703	123300	1337206900	50800	50700	51500	50700	503
555	20240703	123200	1311396300	50600	50600	50600	50600	0
556	20240703	123100	1311396300	50600	50600	50600	50600	101
557	20240703	123000	1306285700	50600	51000	51000	50600	15
558	20240703	122900	1305522700	51200	50800	51200	50800	573
559	20240703	122800	1276243600	50600	50500	50600	50500	75
560	20240703	122700	1272448700	50500	50500	50500	50500	0
561	20240703	122600	1272448700	50500	50500	50500	50500	91
562	20240703	122500	1267853200	50600	50600	50600	50600	50
563	20240703	122400	1265323200	50600	50600	50600	50600	4
564	20240703	122300	1265120800	51000	51000	51000	51000	0
565	20240703	122200	1265120800	51000	51000	51000	51000	30
566	20240703	122100	1263590800	51100	51100	51100	51100	92
567	20240703	122000	1258889600	51100	51100	51100	51100	213
568	20240703	121900	1248005300	51100	50300	51100	50300	658
569	20240703	121800	1214575300	50300	50300	50300	50300	70
570	20240703	121700	1211054300	50300	50300	50300	50300	0
571	20240703	121600	1211054300	50300	50300	50300	50300	0
572	20240703	121500	1211054300	50300	50300	50400	50300	68
573	20240703	121400	1207633700	50400	50400	50400	50400	0
574	20240703	121300	1207633700	50400	50400	50500	50400	210
575	20240703	121200	1197049600	50500	50500	50500	50500	5
576	20240703	121100	1196797100	50500	50400	50500	50400	53
577	20240703	121000	1194120700	50400	50400	50400	50400	2
578	20240703	120900	1194019900	50500	50500	50500	50500	10
579	20240703	120800	1193514900	50400	50400	50400	50400	9
580	20240703	120700	1193061300	50400	50400	50400	50400	0
581	20240703	120600	1193061300	50400	50400	50400	50400	0
582	20240703	120500	1193061300	50400	50400	50400	50400	139
583	20240703	120400	1186055700	50300	50300	50300	50300	2
584	20240703	120300	1185955100	50400	50400	50400	50400	0
585	20240703	120200	1185955100	50400	50400	50400	50400	2
586	20240703	120100	1185854300	50400	50300	50400	50300	5
587	20240703	120000	1185602400	50300	50300	50300	50300	20
588	20240703	115900	1184596400	50300	50300	50300	50300	0
589	20240703	115800	1184596400	50300	50300	50300	50300	20
590	20240703	115700	1183590400	50300	50300	50300	50300	2
591	20240703	115600	1183489800	50400	50400	50400	50400	5
592	20240703	115500	1183237800	50300	50300	50300	50300	5
593	20240703	115400	1182986300	50300	50300	50300	50300	221
594	20240703	115300	1171870000	50300	50300	50300	50300	1
595	20240703	115200	1171819700	50300	50300	50300	50300	2
596	20240703	115100	1171719100	50300	50400	50400	50300	22
597	20240703	115000	1170610500	50400	50400	50400	50400	1
598	20240703	114900	1170560100	50400	50400	50400	50400	1
599	20240703	114800	1170509700	50300	50300	50300	50300	1
600	20240703	114700	1170459400	50400	50400	50400	50400	11
601	20240703	114600	1169905000	50300	50300	50300	50300	5
602	20240703	114500	1169653500	50200	50200	50200	50200	5
603	20240703	114400	1169402500	50200	50200	50200	50100	171
604	20240703	114300	1160827800	50200	50200	50200	50200	24
605	20240703	114200	1159623000	50200	50200	50200	50200	1
606	20240703	114100	1159572800	50100	50200	50200	50100	10
607	20240703	114000	1159071700	50100	50200	50200	50100	28
608	20240703	113900	1157668500	50100	50100	50100	50100	0
609	20240703	113800	1157668500	50100	50100	50100	50100	0
610	20240703	113700	1157668500	50100	50300	50300	50100	271
611	20240703	113600	1144069300	50500	50500	50500	50500	4
612	20240703	113500	1143867300	50500	50500	50500	50500	0
613	20240703	113400	1143867300	50500	50500	50500	50500	16
614	20240703	113300	1143059300	50500	50500	50500	50500	22
615	20240703	113200	1141948300	50500	50300	50500	50300	233
616	20240703	113100	1130193000	50300	50300	50300	50300	0
617	20240703	113000	1130193000	50300	50300	50300	50300	2
618	20240703	112900	1130092400	50300	50300	50300	50300	27
619	20240703	112800	1128734300	50300	50300	50300	50300	42
620	20240703	112700	1126621700	50300	50300	50300	50300	56
621	20240703	112600	1123804900	50400	50400	50400	50400	0
622	20240703	112500	1123804900	50400	50400	50400	50400	11
623	20240703	112400	1123250500	50300	50300	50300	50300	2
624	20240703	112300	1123149900	50300	50300	50300	50300	3
625	20240703	112200	1122999000	50300	50300	50300	50300	0
626	20240703	112100	1122999000	50300	50300	50300	50300	1
627	20240703	112000	1122948700	50300	50300	50300	50300	0
628	20240703	111900	1122948700	50300	50300	50300	50300	0
629	20240703	111800	1122948700	50300	50300	50300	50300	2
630	20240703	111700	1122848100	50300	50300	50300	50300	1
631	20240703	111600	1122797800	50300	50200	50300	50200	24
632	20240703	111500	1121592800	50200	50300	50300	50200	123
633	20240703	111400	1115406100	50300	50300	50300	50300	19
634	20240703	111300	1114450400	50300	50200	50300	50200	16
635	20240703	111200	1113646900	50200	50200	50200	50200	109
636	20240703	111100	1108175100	50200	50200	50200	50200	34
637	20240703	111000	1106468300	50100	50100	50100	50100	0
638	20240703	110900	1106468300	50100	50300	50300	50100	18
639	20240703	110800	1105563900	50300	50300	50300	50300	0
640	20240703	110700	1105563900	50300	50200	50300	50200	2
641	20240703	110600	1105463400	50200	50200	50300	50200	126
642	20240703	110500	1099138100	50200	50200	50200	50200	59
643	20240703	110400	1096176300	50300	50200	50300	50200	9
644	20240703	110300	1095723700	50200	50300	50300	50200	3
645	20240703	110200	1095572900	50300	50300	50300	50300	0
646	20240703	110100	1095572900	50300	50200	50300	50100	5
647	20240703	110000	1095322000	50200	50200	50200	50200	5
648	20240703	105900	1095071000	50100	50200	50200	50100	6
649	20240703	105800	1094769900	50100	50200	50200	50100	338
650	20240703	105700	1077825400	50400	50200	50400	50200	50
651	20240703	105600	1075315200	50200	50200	50200	50200	0
652	20240703	105500	1075315200	50200	50100	50200	50100	177
653	20240703	105400	1066431900	50200	50200	50200	50200	185
654	20240703	105300	1057144900	50200	50200	50200	50200	35
655	20240703	105200	1055387900	50200	50200	50300	50200	101
656	20240703	105100	1050312700	50300	50300	50300	50300	26
657	20240703	105000	1049004900	50200	50200	50200	50200	23
658	20240703	104900	1047850300	50200	50200	50200	50200	37
659	20240703	104800	1045992900	50200	50200	50200	50200	21
660	20240703	104700	1044938700	50400	50200	50400	50200	243
661	20240703	104600	1032714900	50200	50200	50200	50200	7
662	20240703	104500	1032363500	50200	50200	50200	50200	5
663	20240703	104400	1032112500	50300	50200	50300	50200	304
664	20240703	104300	1016851500	50100	50100	50100	50100	20
665	20240703	104200	1015849500	50200	50100	50200	50000	52
666	20240703	104100	1013244300	50100	50100	50200	50100	168
667	20240703	104000	1004826400	50100	50100	50100	50100	15
668	20240703	103900	1004074900	50100	50200	50200	50100	70
669	20240703	103800	1000562000	50200	50100	50200	50100	297
670	20240703	103700	985680400	50200	50200	50200	50200	3
671	20240703	103600	985529800	50200	50200	50200	50200	9
672	20240703	103500	985078000	50300	50100	50300	50100	30
673	20240703	103400	983573000	50100	50300	50300	50100	177
674	20240703	103300	974701800	50300	50200	50300	50200	8
675	20240703	103200	974299700	50100	50200	50300	50100	276
676	20240703	103100	960466100	50300	50200	50300	50200	60
677	20240703	103000	957450600	50200	50200	50200	50100	64
678	20240703	102900	954240400	50300	50200	50300	50200	20
679	20240703	102800	953235200	50200	50200	50200	50200	105
680	20240703	102700	947964200	50200	50200	50200	50200	1
681	20240703	102600	947914000	50200	50200	50300	50200	47
682	20240703	102500	945553600	50200	50300	50300	50200	3
683	20240703	102400	945402900	50200	50200	50200	50200	32
684	20240703	102300	943796500	50500	50500	50500	50500	1
685	20240703	102200	943746000	50600	50300	50600	50300	78
686	20240703	102100	939804900	50200	50200	50200	50100	130
687	20240703	102000	933284900	50200	50200	50200	50200	208
688	20240703	101900	922843300	50200	50100	50200	50100	283
689	20240703	101800	908650600	50100	50200	50200	50100	127
690	20240703	101700	902277200	50200	50200	50200	50100	455
691	20240703	101600	879441500	50200	50300	50300	50200	173
692	20240703	101500	870754400	50200	50500	50600	50200	1323
693	20240703	101400	804040100	50500	50500	50500	50500	9
694	20240703	101300	803585600	50600	50800	50800	50600	609
695	20240703	101200	772719300	50700	50700	50700	50700	53
696	20240703	101100	770032200	50700	50700	50700	50700	68
697	20240703	101000	766584600	50700	50800	50800	50700	389
698	20240703	100900	746823500	50800	50700	50800	50700	174
699	20240703	100800	737984400	50700	50700	50700	50700	10
700	20240703	100700	737477400	50800	50800	50800	50800	538
701	20240703	100600	710147000	50800	50800	50800	50800	11
702	20240703	100500	709588200	50800	50800	50800	50800	10
703	20240703	100400	709080200	50800	50800	50800	50800	646
704	20240703	100300	676263400	50900	50900	50900	50900	20
705	20240703	100200	675245400	50900	50900	50900	50900	228
706	20240703	100100	663640200	50900	50900	50900	50900	273
707	20240703	100000	649744500	50800	50700	50800	50600	274
708	20240703	095900	635829100	50700	50700	50700	50700	199
709	20240703	095800	625739800	50700	50600	50700	50500	62
710	20240703	095700	622606100	50800	50800	50800	50800	1
711	20240703	095600	622555300	50800	50500	50800	50500	181
712	20240703	095500	613392400	50500	50700	50700	50500	398
713	20240703	095400	593253600	50700	50600	50700	50600	111
714	20240703	095300	587636900	50600	50700	50700	50600	41
715	20240703	095200	585558300	50700	50700	50700	50700	105
716	20240703	095100	580234800	50700	50800	50800	50700	51
717	20240703	095000	577644100	50800	50800	50900	50800	32
718	20240703	094900	576016600	50800	50800	50800	50800	264
719	20240703	094800	562605400	50800	50500	50800	50500	88
720	20240703	094700	558155500	50600	50700	50700	50500	1005
721	20240703	094600	507249900	50800	50800	50800	50800	58
722	20240703	094500	504303500	50800	50700	50800	50700	108
723	20240703	094400	498817900	50700	50700	50700	50700	111
724	20240703	094300	493190200	50700	50700	50700	50700	57
725	20240703	094200	490300300	50700	50800	50800	50700	197
726	20240703	094100	480298600	50900	50900	50900	50900	190
727	20240703	094000	470627600	50900	50900	50900	50900	33
728	20240703	093900	468947900	50900	50800	50900	50800	28
729	20240703	093800	467525400	50800	50800	50800	50800	354
730	20240703	093700	449542200	50900	50900	50900	50900	6
731	20240703	093600	449236800	50900	50900	50900	50800	62
732	20240703	093500	446081500	50900	51000	51000	50900	25
733	20240703	093400	444808800	50900	50900	50900	50900	19
734	20240703	093300	443841700	50800	50800	50800	50800	395
735	20240703	093200	423775700	50900	50900	50900	50800	17
736	20240703	093100	422911600	51000	51000	51000	50800	449
737	20240703	093000	400027000	51100	51000	51100	51000	45
738	20240703	092900	397731900	51000	51100	51100	51000	4
739	20240703	092800	397527600	51100	51100	51100	51100	0
740	20240703	092700	397527600	51100	50900	51100	50900	6
741	20240703	092600	397221200	50900	51000	51000	50900	77
742	20240703	092500	393301300	51000	50900	51000	50900	41
743	20240703	092400	391214000	50900	50900	50900	50900	48
744	20240703	092300	388770800	50900	50800	50900	50800	260
745	20240703	092200	375557000	50800	50900	50900	50800	214
746	20240703	092100	364665600	50900	51000	51000	50900	344
747	20240703	092000	347142500	51000	50900	51100	50900	1182
748	20240703	091900	286938700	50800	50800	50800	50800	199
749	20240703	091800	276829500	50800	50900	50900	50800	441
750	20240703	091700	254426500	50900	50900	50900	50900	5
751	20240703	091600	254172000	50800	51000	51000	50800	387
752	20240703	091500	234453700	51000	51100	51100	51000	68
753	20240703	091400	230984600	51100	51100	51100	51000	9
754	20240703	091300	230524800	51000	51000	51100	51000	376
755	20240703	091200	211346100	51000	51000	51000	51000	87
756	20240703	091100	206909100	51000	51300	51300	51000	80
757	20240703	091000	202822600	51400	51500	51500	51400	22
758	20240703	090900	201689800	51100	51000	51500	50800	686
759	20240703	090800	166680700	51000	50800	51000	50800	345
760	20240703	090700	149121000	50800	50800	50900	50800	431
761	20240703	090600	127190200	50800	50800	50800	50700	33
762	20240703	090500	125515000	50800	50900	50900	50700	176
763	20240703	090400	116576600	50800	50700	50900	50700	699
764	20240703	090300	81118800	50700	50800	50900	50700	215
765	20240703	090200	70199700	50800	51000	51100	50800	348
766	20240703	090100	52463100	51100	51200	51200	51100	474
767	20240703	090000	28215500	51200	51200	51500	51200	551