KissMeData/402340/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	214000	35628917500	97300	97300	97300	97300	29357
3	20240704	213900	35628917500	97300	97300	97300	97300	0
4	20240704	213800	35628917500	97300	97300	97300	97300	0
5	20240704	213700	35628917500	97300	97300	97300	97300	0
6	20240704	213600	35628917500	97300	97300	97300	97300	0
7	20240704	213500	35628917500	97300	97300	97300	97300	0
8	20240704	213400	35628917500	97300	97300	97300	97300	0
9	20240704	213300	35628917500	97300	97300	97300	97300	0
10	20240704	213200	35628917500	97300	97300	97300	97300	0
11	20240704	213100	35628917500	97300	97300	97300	97300	0
12	20240704	213000	35628917500	97300	97300	97300	97300	0
13	20240704	212900	35628917500	97300	97300	97300	97300	0
14	20240704	212800	35628917500	97300	97300	97300	97300	0
15	20240704	212700	35628917500	97300	97300	97300	97300	0
16	20240704	212600	35628917500	97300	97300	97300	97300	0
17	20240704	212500	35628917500	97300	97300	97300	97300	0
18	20240704	212400	35628917500	97300	97300	97300	97300	0
19	20240704	212300	35628917500	97300	97300	97300	97300	0
20	20240704	212200	35628917500	97300	97300	97300	97300	0
21	20240704	212100	35628917500	97300	97300	97300	97300	0
22	20240704	212000	35628917500	97300	97300	97300	97300	0
23	20240704	211900	35628917500	97300	97300	97300	97300	0
24	20240704	211800	35628917500	97300	97300	97300	97300	0
25	20240704	211700	35628917500	97300	97300	97300	97300	0
26	20240704	211600	35628917500	97300	97300	97300	97300	0
27	20240704	211500	35628917500	97300	97300	97300	97300	0
28	20240704	211400	35628917500	97300	97300	97300	97300	0
29	20240704	211300	35628917500	97300	97300	97300	97300	0
30	20240704	211200	35628917500	97300	97300	97300	97300	0
31	20240704	211100	35628917500	97300	97300	97300	97300	0
32	20240704	211000	35628917500	97300	97300	97300	97300	29357
33	20240704	210900	35628917500	97300	97300	97300	97300	0
34	20240704	210800	35628917500	97300	97300	97300	97300	0
35	20240704	210700	35628917500	97300	97300	97300	97300	0
36	20240704	210600	35628917500	97300	97300	97300	97300	0
37	20240704	210500	35628917500	97300	97300	97300	97300	0
38	20240704	210400	35628917500	97300	97300	97300	97300	0
39	20240704	210300	35628917500	97300	97300	97300	97300	0
40	20240704	210200	35628917500	97300	97300	97300	97300	0
41	20240704	210100	35628917500	97300	97300	97300	97300	0
42	20240704	210000	35628917500	97300	97300	97300	97300	0
43	20240704	205900	35628917500	97300	97300	97300	97300	0
44	20240704	205800	35628917500	97300	97300	97300	97300	0
45	20240704	205700	35628917500	97300	97300	97300	97300	0
46	20240704	205600	35628917500	97300	97300	97300	97300	0
47	20240704	205500	35628917500	97300	97300	97300	97300	0
48	20240704	205400	35628917500	97300	97300	97300	97300	0
49	20240704	205300	35628917500	97300	97300	97300	97300	0
50	20240704	205200	35628917500	97300	97300	97300	97300	0
51	20240704	205100	35628917500	97300	97300	97300	97300	0
52	20240704	205000	35628917500	97300	97300	97300	97300	0
53	20240704	204900	35628917500	97300	97300	97300	97300	0
54	20240704	204800	35628917500	97300	97300	97300	97300	0
55	20240704	204700	35628917500	97300	97300	97300	97300	0
56	20240704	204600	35628917500	97300	97300	97300	97300	0
57	20240704	204500	35628917500	97300	97300	97300	97300	0
58	20240704	204400	35628917500	97300	97300	97300	97300	0
59	20240704	204300	35628917500	97300	97300	97300	97300	0
60	20240704	204200	35628917500	97300	97300	97300	97300	0
61	20240704	204100	35628917500	97300	97300	97300	97300	0
62	20240704	204000	35628917500	97300	97300	97300	97300	29357
63	20240704	203900	35628917500	97300	97300	97300	97300	0
64	20240704	203800	35628917500	97300	97300	97300	97300	0
65	20240704	203700	35628917500	97300	97300	97300	97300	0
66	20240704	203600	35628917500	97300	97300	97300	97300	0
67	20240704	203500	35628917500	97300	97300	97300	97300	0
68	20240704	203400	35628917500	97300	97300	97300	97300	0
69	20240704	203300	35628917500	97300	97300	97300	97300	0
70	20240704	203200	35628917500	97300	97300	97300	97300	0
71	20240704	203100	35628917500	97300	97300	97300	97300	0
72	20240704	203000	35628917500	97300	97300	97300	97300	0
73	20240704	202900	35628917500	97300	97300	97300	97300	0
74	20240704	202800	35628917500	97300	97300	97300	97300	0
75	20240704	202700	35628917500	97300	97300	97300	97300	0
76	20240704	202600	35628917500	97300	97300	97300	97300	0
77	20240704	202500	35628917500	97300	97300	97300	97300	0
78	20240704	202400	35628917500	97300	97300	97300	97300	0
79	20240704	202300	35628917500	97300	97300	97300	97300	0
80	20240704	202200	35628917500	97300	97300	97300	97300	0
81	20240704	202100	35628917500	97300	97300	97300	97300	0
82	20240704	202000	35628917500	97300	97300	97300	97300	0
83	20240704	201900	35628917500	97300	97300	97300	97300	0
84	20240704	201800	35628917500	97300	97300	97300	97300	0
85	20240704	201700	35628917500	97300	97300	97300	97300	0
86	20240704	201600	35628917500	97300	97300	97300	97300	0
87	20240704	201500	35628917500	97300	97300	97300	97300	0
88	20240704	201400	35628917500	97300	97300	97300	97300	0
89	20240704	201300	35628917500	97300	97300	97300	97300	0
90	20240704	201200	35628917500	97300	97300	97300	97300	0
91	20240704	201100	35628917500	97300	97300	97300	97300	0
92	20240704	201000	35628917500	97300	97300	97300	97300	29357
93	20240704	200900	35628917500	97300	97300	97300	97300	0
94	20240704	200800	35628917500	97300	97300	97300	97300	0
95	20240704	200700	35628917500	97300	97300	97300	97300	0
96	20240704	200600	35628917500	97300	97300	97300	97300	0
97	20240704	200500	35628917500	97300	97300	97300	97300	0
98	20240704	200400	35628917500	97300	97300	97300	97300	0
99	20240704	200300	35628917500	97300	97300	97300	97300	0
100	20240704	200200	35628917500	97300	97300	97300	97300	0
101	20240704	200100	35628917500	97300	97300	97300	97300	0
102	20240704	200000	35628917500	97300	97300	97300	97300	0
103	20240704	195900	35628917500	97300	97300	97300	97300	0
104	20240704	195800	35628917500	97300	97300	97300	97300	0
105	20240704	195700	35628917500	97300	97300	97300	97300	0
106	20240704	195600	35628917500	97300	97300	97300	97300	0
107	20240704	195500	35628917500	97300	97300	97300	97300	0
108	20240704	195400	35628917500	97300	97300	97300	97300	0
109	20240704	195300	35628917500	97300	97300	97300	97300	0
110	20240704	195200	35628917500	97300	97300	97300	97300	0
111	20240704	195100	35628917500	97300	97300	97300	97300	0
112	20240704	195000	35628917500	97300	97300	97300	97300	0
113	20240704	194900	35628917500	97300	97300	97300	97300	0
114	20240704	194800	35628917500	97300	97300	97300	97300	0
115	20240704	194700	35628917500	97300	97300	97300	97300	0
116	20240704	194600	35628917500	97300	97300	97300	97300	0
117	20240704	194500	35628917500	97300	97300	97300	97300	0
118	20240704	194400	35628917500	97300	97300	97300	97300	0
119	20240704	194300	35628917500	97300	97300	97300	97300	0
120	20240704	194200	35628917500	97300	97300	97300	97300	0
121	20240704	194100	35628917500	97300	97300	97300	97300	0
122	20240704	194000	35628917500	97300	97300	97300	97300	29357
123	20240704	193900	35628917500	97300	97300	97300	97300	0
124	20240704	193800	35628917500	97300	97300	97300	97300	0
125	20240704	193700	35628917500	97300	97300	97300	97300	0
126	20240704	193600	35628917500	97300	97300	97300	97300	0
127	20240704	193500	35628917500	97300	97300	97300	97300	0
128	20240704	193400	35628917500	97300	97300	97300	97300	0
129	20240704	193300	35628917500	97300	97300	97300	97300	0
130	20240704	193200	35628917500	97300	97300	97300	97300	0
131	20240704	193100	35628917500	97300	97300	97300	97300	0
132	20240704	193000	35628917500	97300	97300	97300	97300	0
133	20240704	192900	35628917500	97300	97300	97300	97300	0
134	20240704	192800	35628917500	97300	97300	97300	97300	0
135	20240704	192700	35628917500	97300	97300	97300	97300	0
136	20240704	192600	35628917500	97300	97300	97300	97300	0
137	20240704	192500	35628917500	97300	97300	97300	97300	0
138	20240704	192400	35628917500	97300	97300	97300	97300	0
139	20240704	192300	35628917500	97300	97300	97300	97300	0
140	20240704	192200	35628917500	97300	97300	97300	97300	0
141	20240704	192100	35628917500	97300	97300	97300	97300	0
142	20240704	192000	35628917500	97300	97300	97300	97300	0
143	20240704	191900	35628917500	97300	97300	97300	97300	0
144	20240704	191800	35628917500	97300	97300	97300	97300	0
145	20240704	191700	35628917500	97300	97300	97300	97300	0
146	20240704	191600	35628917500	97300	97300	97300	97300	0
147	20240704	191500	35628917500	97300	97300	97300	97300	0
148	20240704	191400	35628917500	97300	97300	97300	97300	0
149	20240704	191300	35628917500	97300	97300	97300	97300	0
150	20240704	191200	35628917500	97300	97300	97300	97300	0
151	20240704	191100	35628917500	97300	97300	97300	97300	0
152	20240704	191000	35628917500	97300	97300	97300	97300	29357
153	20240704	190900	35628917500	97300	97300	97300	97300	0
154	20240704	190800	35628917500	97300	97300	97300	97300	0
155	20240704	190700	35628917500	97300	97300	97300	97300	0
156	20240704	190600	35628917500	97300	97300	97300	97300	0
157	20240704	190500	35628917500	97300	97300	97300	97300	0
158	20240704	190400	35628917500	97300	97300	97300	97300	0
159	20240704	190300	35628917500	97300	97300	97300	97300	0
160	20240704	190200	35628917500	97300	97300	97300	97300	0
161	20240704	190100	35628917500	97300	97300	97300	97300	0
162	20240704	190000	35628917500	97300	97300	97300	97300	0
163	20240704	185900	35628917500	97300	97300	97300	97300	0
164	20240704	185800	35628917500	97300	97300	97300	97300	0
165	20240704	185700	35628917500	97300	97300	97300	97300	0
166	20240704	185600	35628917500	97300	97300	97300	97300	0
167	20240704	185500	35628917500	97300	97300	97300	97300	0
168	20240704	185400	35628917500	97300	97300	97300	97300	0
169	20240704	185300	35628917500	97300	97300	97300	97300	0
170	20240704	185200	35628917500	97300	97300	97300	97300	0
171	20240704	185100	35628917500	97300	97300	97300	97300	0
172	20240704	185000	35628917500	97300	97300	97300	97300	0
173	20240704	184900	35628917500	97300	97300	97300	97300	0
174	20240704	184800	35628917500	97300	97300	97300	97300	0
175	20240704	184700	35628917500	97300	97300	97300	97300	0
176	20240704	184600	35628917500	97300	97300	97300	97300	0
177	20240704	184500	35628917500	97300	97300	97300	97300	0
178	20240704	184400	35628917500	97300	97300	97300	97300	0
179	20240704	184300	35628917500	97300	97300	97300	97300	0
180	20240704	184200	35628917500	97300	97300	97300	97300	0
181	20240704	184100	35628917500	97300	97300	97300	97300	0
182	20240704	184000	35628917500	97300	97300	97300	97300	29357
183	20240704	183900	35628917500	97300	97300	97300	97300	0
184	20240704	183800	35628917500	97300	97300	97300	97300	0
185	20240704	183700	35628917500	97300	97300	97300	97300	0
186	20240704	183600	35628917500	97300	97300	97300	97300	0
187	20240704	183500	35628917500	97300	97300	97300	97300	0
188	20240704	183400	35628917500	97300	97300	97300	97300	0
189	20240704	183300	35628917500	97300	97300	97300	97300	0
190	20240704	183200	35628917500	97300	97300	97300	97300	0
191	20240704	183100	35628917500	97300	97300	97300	97300	0
192	20240704	183000	35628917500	97300	97300	97300	97300	0
193	20240704	182900	35628917500	97300	97300	97300	97300	0
194	20240704	182800	35628917500	97300	97300	97300	97300	0
195	20240704	182700	35628917500	97300	97300	97300	97300	0
196	20240704	182600	35628917500	97300	97300	97300	97300	0
197	20240704	182500	35628917500	97300	97300	97300	97300	0
198	20240704	182400	35628917500	97300	97300	97300	97300	0
199	20240704	182300	35628917500	97300	97300	97300	97300	0
200	20240704	182200	35628917500	97300	97300	97300	97300	0
201	20240704	182100	35628917500	97300	97300	97300	97300	0
202	20240704	182000	35628917500	97300	97300	97300	97300	0
203	20240704	181900	35628917500	97300	97300	97300	97300	0
204	20240704	181800	35628917500	97300	97300	97300	97300	0
205	20240704	181700	35628917500	97300	97300	97300	97300	0
206	20240704	181600	35628917500	97300	97300	97300	97300	0
207	20240704	181500	35628917500	97300	97300	97300	97300	0
208	20240704	181400	35628917500	97300	97300	97300	97300	0
209	20240704	181300	35628917500	97300	97300	97300	97300	0
210	20240704	181200	35628917500	97300	97300	97300	97300	0
211	20240704	181100	35628917500	97300	97300	97300	97300	0
212	20240704	181000	35628917500	97300	97300	97300	97300	29357
213	20240704	180900	35628917500	97300	97300	97300	97300	0
214	20240704	180800	35628917500	97300	97300	97300	97300	0
215	20240704	180700	35628917500	97300	97300	97300	97300	0
216	20240704	180600	35628917500	97300	97300	97300	97300	0
217	20240704	180500	35628917500	97300	97300	97300	97300	0
218	20240704	180400	35628917500	97300	97300	97300	97300	0
219	20240704	180300	35628917500	97300	97300	97300	97300	0
220	20240704	180200	35628917500	97300	97300	97300	97300	0
221	20240704	180100	35628917500	97300	97300	97300	97300	0
222	20240704	180000	35628917500	97300	97300	97300	97300	0
223	20240704	175900	35628917500	97300	97300	97300	97300	0
224	20240704	175800	35628917500	97300	97300	97300	97300	0
225	20240704	175700	35628917500	97300	97300	97300	97300	0
226	20240704	175600	35628917500	97300	97300	97300	97300	0
227	20240704	175500	35628917500	97300	97300	97300	97300	0
228	20240704	175400	35628917500	97300	97300	97300	97300	0
229	20240704	175300	35628917500	97300	97300	97300	97300	0
230	20240704	175200	35628917500	97300	97300	97300	97300	0
231	20240704	175100	35628917500	97300	97300	97300	97300	0
232	20240704	175000	35628917500	97300	97300	97300	97300	0
233	20240704	174900	35628917500	97300	97300	97300	97300	0
234	20240704	174800	35628917500	97300	97300	97300	97300	0
235	20240704	174700	35628917500	97300	97300	97300	97300	0
236	20240704	174600	35628917500	97300	97300	97300	97300	0
237	20240704	174500	35628917500	97300	97300	97300	97300	0
238	20240704	174400	35628917500	97300	97300	97300	97300	0
239	20240704	174300	35628917500	97300	97300	97300	97300	0
240	20240704	174200	35628917500	97300	97300	97300	97300	0
241	20240704	174100	35628917500	97300	97300	97300	97300	0
242	20240704	174000	35628917500	97300	97300	97300	97300	29357
243	20240704	173900	35628917500	97300	97300	97300	97300	0
244	20240704	173800	35628917500	97300	97300	97300	97300	0
245	20240704	173700	35628917500	97300	97300	97300	97300	0
246	20240704	173600	35628917500	97300	97300	97300	97300	0
247	20240704	173500	35628917500	97300	97300	97300	97300	0
248	20240704	173400	35628917500	97300	97300	97300	97300	0
249	20240704	173300	35628917500	97300	97300	97300	97300	0
250	20240704	173200	35628917500	97300	97300	97300	97300	0
251	20240704	173100	35628917500	97300	97300	97300	97300	0
252	20240704	173000	35628917500	97300	97300	97300	97300	0
253	20240704	172900	35628917500	97300	97300	97300	97300	0
254	20240704	172800	35628917500	97300	97300	97300	97300	0
255	20240704	172700	35628917500	97300	97300	97300	97300	0
256	20240704	172600	35628917500	97300	97300	97300	97300	0
257	20240704	172500	35628917500	97300	97300	97300	97300	0
258	20240704	172400	35628917500	97300	97300	97300	97300	0
259	20240704	172300	35628917500	97300	97300	97300	97300	0
260	20240704	172200	35628917500	97300	97300	97300	97300	0
261	20240704	172100	35628917500	97300	97300	97300	97300	0
262	20240704	172000	35628917500	97300	97300	97300	97300	0
263	20240704	171900	35628917500	97300	97300	97300	97300	0
264	20240704	171800	35628917500	97300	97300	97300	97300	0
265	20240704	171700	35628917500	97300	97300	97300	97300	0
266	20240704	171600	35628917500	97300	97300	97300	97300	0
267	20240704	171500	35628917500	97300	97300	97300	97300	0
268	20240704	171400	35628917500	97300	97300	97300	97300	0
269	20240704	171300	35628917500	97300	97300	97300	97300	0
270	20240704	171200	35628917500	97300	97300	97300	97300	0
271	20240704	171100	35628917500	97300	97300	97300	97300	0
272	20240704	171000	35628917500	97300	97300	97300	97300	29357
273	20240704	170900	35628917500	97300	97300	97300	97300	0
274	20240704	170800	35628917500	97300	97300	97300	97300	0
275	20240704	170700	35628917500	97300	97300	97300	97300	0
276	20240704	170600	35628917500	97300	97300	97300	97300	0
277	20240704	170500	35628917500	97300	97300	97300	97300	0
278	20240704	170400	35628917500	97300	97300	97300	97300	0
279	20240704	170300	35628917500	97300	97300	97300	97300	0
280	20240704	170200	35628917500	97300	97300	97300	97300	0
281	20240704	170100	35628917500	97300	97300	97300	97300	0
282	20240704	170000	35628917500	97300	97300	97300	97300	0
283	20240704	165900	35628917500	97300	97300	97300	97300	0
284	20240704	165800	35628917500	97300	97300	97300	97300	0
285	20240704	165700	35628917500	97300	97300	97300	97300	0
286	20240704	165600	35628917500	97300	97300	97300	97300	0
287	20240704	165500	35628917500	97300	97300	97300	97300	0
288	20240704	165400	35628917500	97300	97300	97300	97300	0
289	20240704	165300	35628917500	97300	97300	97300	97300	0
290	20240704	165200	35628917500	97300	97300	97300	97300	0
291	20240704	165100	35628917500	97300	97300	97300	97300	0
292	20240704	165000	35628917500	97300	97300	97300	97300	0
293	20240704	164900	35628917500	97300	97300	97300	97300	0
294	20240704	164800	35628917500	97300	97300	97300	97300	0
295	20240704	164700	35628917500	97300	97300	97300	97300	0
296	20240704	164600	35628917500	97300	97300	97300	97300	0
297	20240704	164500	35628917500	97300	97300	97300	97300	0
298	20240704	164400	35628917500	97300	97300	97300	97300	0
299	20240704	164300	35628917500	97300	97300	97300	97300	0
300	20240704	164200	35628917500	97300	97300	97300	97300	0
301	20240704	164100	35628917500	97300	97300	97300	97300	0
302	20240704	164000	35628917500	97300	97300	97300	97300	29357
303	20240704	163900	35628917500	97300	97300	97300	97300	0
304	20240704	163800	35628917500	97300	97300	97300	97300	0
305	20240704	163700	35628917500	97300	97300	97300	97300	0
306	20240704	163600	35628917500	97300	97300	97300	97300	0
307	20240704	163500	35628917500	97300	97300	97300	97300	0
308	20240704	163400	35628917500	97300	97300	97300	97300	0
309	20240704	163300	35628917500	97300	97300	97300	97300	0
310	20240704	163200	35628917500	97300	97300	97300	97300	0
311	20240704	163100	35628917500	97300	97300	97300	97300	0
312	20240704	163000	35628917500	97300	97300	97300	97300	0
313	20240704	162900	35628917500	97300	97300	97300	97300	0
314	20240704	162800	35628917500	97300	97300	97300	97300	0
315	20240704	162700	35628917500	97300	97300	97300	97300	0
316	20240704	162600	35628917500	97300	97300	97300	97300	0
317	20240704	162500	35628917500	97300	97300	97300	97300	0
318	20240704	162400	35628917500	97300	97300	97300	97300	0
319	20240704	162300	35628917500	97300	97300	97300	97300	0
320	20240704	162200	35628917500	97300	97300	97300	97300	0
321	20240704	162100	35628917500	97300	97300	97300	97300	0
322	20240704	162000	35628917500	97300	97300	97300	97300	0
323	20240704	161900	35628917500	97300	97300	97300	97300	0
324	20240704	161800	35628917500	97300	97300	97300	97300	0
325	20240704	161700	35628917500	97300	97300	97300	97300	0
326	20240704	161600	35628917500	97300	97300	97300	97300	0
327	20240704	161500	35628917500	97300	97300	97300	97300	0
328	20240704	161400	35628917500	97300	97300	97300	97300	0
329	20240704	161300	35628917500	97300	97300	97300	97300	0
330	20240704	161200	35628917500	97300	97300	97300	97300	0
331	20240704	161100	35628917500	97300	97300	97300	97300	0
332	20240704	161000	35628917500	97300	97300	97300	97300	29357
333	20240704	160900	35628917500	97300	97300	97300	97300	0
334	20240704	160800	35628917500	97300	97300	97300	97300	0
335	20240704	160700	35628917500	97300	97300	97300	97300	0
336	20240704	160600	35628917500	97300	97300	97300	97300	0
337	20240704	160500	35628917500	97300	97300	97300	97300	0
338	20240704	160400	35628917500	97300	97300	97300	97300	0
339	20240704	160300	35628917500	97300	97300	97300	97300	0
340	20240704	160200	35628917500	97300	97300	97300	97300	0
341	20240704	160100	35628917500	97300	97300	97300	97300	0
342	20240704	160000	35628917500	97300	97300	97300	97300	0
343	20240704	155900	35628917500	97300	97300	97300	97300	0
344	20240704	155800	35628917500	97300	97300	97300	97300	0
345	20240704	155700	35628917500	97300	97300	97300	97300	0
346	20240704	155600	35628917500	97300	97300	97300	97300	0
347	20240704	155500	35628917500	97300	97300	97300	97300	0
348	20240704	155400	35628917500	97300	97300	97300	97300	0
349	20240704	155300	35628917500	97300	97300	97300	97300	0
350	20240704	155200	35628917500	97300	97300	97300	97300	0
351	20240704	155100	35628917500	97300	97300	97300	97300	0
352	20240704	155000	35628917500	97300	97300	97300	97300	0
353	20240704	154900	35628917500	97300	97300	97300	97300	0
354	20240704	154800	35628917500	97300	97300	97300	97300	0
355	20240704	154700	35628917500	97300	97300	97300	97300	0
356	20240704	154600	35628917500	97300	97300	97300	97300	0
357	20240704	154500	35628917500	97300	97300	97300	97300	0
358	20240704	154400	35628917500	97300	97300	97300	97300	0
359	20240704	154300	35628917500	97300	97300	97300	97300	0
360	20240704	154200	35628917500	97300	97300	97300	97300	0
361	20240704	154100	35628917500	97300	97300	97300	97300	0
362	20240704	154000	35628917500	97300	97300	97300	97300	29357
363	20240704	153900	35628917500	97300	97300	97300	97300	0
364	20240704	153800	35628917500	97300	97300	97300	97300	0
365	20240704	153700	35628917500	97300	97300	97300	97300	0
366	20240704	153600	35628917500	97300	97300	97300	97300	0
367	20240704	153500	35628917500	97300	97300	97300	97300	0
368	20240704	153400	35628917500	97300	97300	97300	97300	0
369	20240704	153300	35628917500	97300	97300	97300	97300	0
370	20240704	153200	35628917500	97300	97300	97300	97300	0
371	20240704	153100	35628917500	97300	97300	97300	97300	0
372	20240704	153000	35628917500	97300	97300	97300	97300	29357
373	20240704	152900	32772481400	97100	97100	97100	97100	0
374	20240704	152800	32772481400	97100	97100	97100	97100	0
375	20240704	152700	32772481400	97100	97100	97100	97100	0
376	20240704	152600	32772481400	97100	97100	97100	97100	0
377	20240704	152500	32772481400	97100	97100	97100	97100	0
378	20240704	152400	32772481400	97100	97100	97100	97100	0
379	20240704	152300	32772481400	97100	97100	97100	97100	0
380	20240704	152200	32772481400	97100	97100	97100	97100	0
381	20240704	152100	32772481400	97100	97100	97100	97100	0
382	20240704	152000	32772481400	97100	97100	97100	97100	0
383	20240704	151900	32772481400	97100	97100	97500	97100	1598
384	20240704	151800	32617017000	97100	97000	97200	97000	1637
385	20240704	151700	32457971800	97000	97000	97100	96900	1246
386	20240704	151600	32337144500	97000	97000	97100	97000	1297
387	20240704	151500	32211326100	97100	96800	97100	96600	2919
388	20240704	151400	31928527600	96800	96500	96900	96500	661
389	20240704	151300	31864533400	96500	96500	96800	96500	1910
390	20240704	151200	31679942600	96500	96600	96700	96500	1769
391	20240704	151100	31509054500	96700	96600	96700	96600	439
392	20240704	151000	31466607600	96600	96600	96700	96600	37
393	20240704	150900	31463032700	96700	96600	96700	96500	619
394	20240704	150800	31403237800	96600	96600	96600	96500	336
395	20240704	150700	31370786300	96600	96600	96600	96500	70
396	20240704	150600	31364025100	96500	96600	96600	96500	312
397	20240704	150500	31333890300	96600	96500	96600	96500	466
398	20240704	150400	31288886000	96500	96500	96600	96500	229
399	20240704	150300	31266772900	96500	96500	96600	96500	288
400	20240704	150200	31238979700	96400	96400	96500	96400	388
401	20240704	150100	31201539000	96400	96600	96700	96100	2737
402	20240704	150000	30937262300	96600	96600	96700	96600	241
403	20240704	145900	30913980200	96600	96600	96700	96600	347
404	20240704	145800	30880459300	96600	96600	96700	96600	650
405	20240704	145700	30817666000	96700	96600	96700	96600	251
406	20240704	145600	30793418200	96700	96600	96700	96600	260
407	20240704	145500	30768299500	96600	96600	96700	96600	112
408	20240704	145400	30757479300	96600	96600	96700	96600	443
409	20240704	145300	30714684500	96600	96600	96700	96600	122
410	20240704	145200	30702898100	96600	96700	96700	96600	168
411	20240704	145100	30686665800	96600	96500	96700	96500	2420
412	20240704	145000	30453050300	96500	96600	96700	96500	591
413	20240704	144900	30395964800	96600	96600	96700	96600	147
414	20240704	144800	30381764500	96700	96700	96700	96500	760
415	20240704	144700	30308339900	96600	96600	96700	96500	181
416	20240704	144600	30290862400	96500	96900	97000	96500	2572
417	20240704	144500	30042039100	96900	97000	97000	96900	415
418	20240704	144400	30001804800	96900	96800	96900	96800	750
419	20240704	144300	29929145000	96900	96800	96900	96800	190
420	20240704	144200	29910750500	96800	96800	96900	96800	330
421	20240704	144100	29878805900	96900	96700	96900	96700	928
422	20240704	144000	29788989300	96700	97000	97000	96700	1503
423	20240704	143900	29643441300	96900	97000	97100	96800	1127
424	20240704	143800	29534149300	97000	97000	97100	96800	1228
425	20240704	143700	29415074700	96900	96800	97000	96800	1096
426	20240704	143600	29308938200	96900	96700	96900	96700	680
427	20240704	143500	29243098600	96700	96700	96700	96600	369
428	20240704	143400	29207417300	96800	96700	97000	96500	1981
429	20240704	143300	29015635700	96700	96500	96700	96500	519
430	20240704	143200	28965501200	96500	96300	96600	96300	735
431	20240704	143100	28894613300	96300	96300	96700	96200	2321
432	20240704	143000	28670837100	96300	96000	96400	96000	1595
433	20240704	142900	28517363000	96000	95800	96100	95700	1167
434	20240704	142800	28405451900	95800	95900	96100	95700	1303
435	20240704	142700	28280566700	95800	95900	96100	95800	712
436	20240704	142600	28212245900	96000	95700	96000	95700	1216
437	20240704	142500	28095721600	95700	95700	96000	95700	1242
438	20240704	142400	27976760800	95800	95800	95900	95700	1029
439	20240704	142300	27878206200	95900	95600	95900	95500	1134
440	20240704	142200	27769717700	95600	95800	95800	95600	866
441	20240704	142100	27686861600	95800	95900	95900	95600	807
442	20240704	142000	27609547600	95900	95600	96000	95600	1419
443	20240704	141900	27473588500	95500	95700	95900	95500	881
444	20240704	141800	27389224500	95700	95700	96000	95500	1157
445	20240704	141700	27278460600	95700	95500	95900	95500	1132
446	20240704	141600	27170068800	95600	95500	95600	95500	919
447	20240704	141500	27082260800	95500	95500	95600	95400	904
448	20240704	141400	26995954600	95500	95600	95600	95400	1195
449	20240704	141300	26881830600	95500	95700	95800	95500	917
450	20240704	141200	26794160300	95800	95700	96000	95600	1354
451	20240704	141100	26664457600	95700	95700	95800	95500	1252
452	20240704	141000	26544731100	95700	95600	95800	95400	965
453	20240704	140900	26452517300	95500	95600	95700	95500	1065
454	20240704	140800	26350675300	95700	95700	96000	95600	1574
455	20240704	140700	26200032600	95600	95500	95700	95300	951
456	20240704	140600	26109242500	95500	95500	95900	95500	1128
457	20240704	140500	26001355300	95700	95500	95800	95400	1085
458	20240704	140400	25897653700	95600	95600	95600	95400	1070
459	20240704	140300	25795429900	95600	95400	95700	95400	1810
460	20240704	140200	25622471100	95400	95400	95500	95300	868
461	20240704	140100	25539678100	95500	95400	95500	95400	1146
462	20240704	140000	25430311700	95400	95200	95400	95200	1338
463	20240704	135900	25302773800	95200	95300	95300	95200	882
464	20240704	135800	25218769400	95300	95200	95400	95100	1959
465	20240704	135700	25032166600	95200	95100	95300	95100	1407
466	20240704	135600	24898212700	95100	95100	95200	94900	1075
467	20240704	135500	24796037300	95100	95000	95200	95000	1749
468	20240704	135400	24629707200	95200	94900	95200	94800	952
469	20240704	135300	24539338500	95000	95000	95100	94900	1223
470	20240704	135200	24423170800	95000	95200	95200	95000	1268
471	20240704	135100	24302625200	95200	95200	95200	95000	862
472	20240704	135000	24220622800	95200	95100	95200	95000	1045
473	20240704	134900	24121189400	95100	95100	95200	95000	1657
474	20240704	134800	23963633300	95100	95300	95400	95100	1766
475	20240704	134700	23795455000	95300	95300	95300	95200	898
476	20240704	134600	23709881500	95300	95400	95400	95200	1044
477	20240704	134500	23610374600	95300	95300	95400	95300	915
478	20240704	134400	23523126700	95300	95500	95500	95300	1475
479	20240704	134300	23382449900	95500	95600	95700	95500	1289
480	20240704	134200	23259254300	95600	95500	95800	95300	2035
481	20240704	134100	23064805200	95600	95400	95600	95400	1600
482	20240704	134000	22912024100	95400	95600	95700	95300	1252
483	20240704	133900	22792377900	95600	95400	95700	95200	1702
484	20240704	133800	22629808200	95400	95600	95800	95400	1227
485	20240704	133700	22512457600	95600	95600	95600	95500	1114
486	20240704	133600	22406016000	95600	95700	95700	95500	1382
487	20240704	133500	22273890100	95700	95800	95800	95700	1324
488	20240704	133400	22147135800	95800	96100	96100	95800	1781
489	20240704	133300	21976233600	96100	96400	96400	96100	1240
490	20240704	133200	21856875400	96400	96400	96500	96300	570
491	20240704	133100	21801914500	96400	96300	96400	96300	482
492	20240704	133000	21755470500	96300	96200	96400	96200	621
493	20240704	132900	21695636800	96400	96400	96500	96200	775
494	20240704	132800	21620959800	96500	96400	96500	96400	820
495	20240704	132700	21541840000	96400	96500	96600	96400	884
496	20240704	132600	21456536000	96400	96500	96600	96400	695
497	20240704	132500	21389472600	96400	96500	96500	96400	811
498	20240704	132400	21311233200	96400	96400	96600	96400	939
499	20240704	132300	21220634700	96400	96400	96500	96400	225
500	20240704	132200	21198929800	96400	96400	96500	96300	801
501	20240704	132100	21121678200	96300	96500	96500	96200	2350
502	20240704	132000	20895022400	96500	96600	96600	96500	863
503	20240704	131900	20811669600	96500	96500	96600	96500	510
504	20240704	131800	20762408400	96500	96600	96600	96500	1208
505	20240704	131700	20645722400	96600	96500	96600	96500	514
506	20240704	131600	20596076000	96500	96500	96600	96500	188
507	20240704	131500	20577922200	96600	96100	96600	96100	555
508	20240704	131400	20524441200	96200	96600	96600	96200	1709
509	20240704	131300	20359670700	96500	96500	96600	96500	387
510	20240704	131200	20322303900	96400	96500	96500	96200	1164
511	20240704	131100	20210079900	96500	96400	96600	96400	430
512	20240704	131000	20168573800	96400	96400	96600	96400	694
513	20240704	130900	20101598100	96300	96000	96300	96000	527
514	20240704	130800	20050917000	96100	96200	96300	96100	1042
515	20240704	130700	19950658000	95900	96000	96200	95800	1644
516	20240704	130600	19792781600	96000	95800	96000	95800	586
517	20240704	130500	19736572600	95800	95800	95800	95800	76
518	20240704	130400	19729291800	95900	95800	96000	95800	320
519	20240704	130300	19698600300	95800	95800	95900	95700	330
520	20240704	130200	19666982500	95600	95600	95800	95600	129
521	20240704	130100	19654634500	95700	95800	96100	95700	1467
522	20240704	130000	19513955000	95900	95800	95900	95800	167
523	20240704	125900	19497948700	95800	95700	96000	95700	1318
524	20240704	125800	19371635400	95700	95900	95900	95700	321
525	20240704	125700	19340888100	95900	96000	96000	95900	343
526	20240704	125600	19307961000	96000	96000	96000	96000	147
527	20240704	125500	19293849000	96000	96000	96100	96000	143
528	20240704	125400	19280120800	96100	96200	96200	96000	850
529	20240704	125300	19198379000	96200	96200	96200	96200	129
530	20240704	125200	19185969200	96200	96200	96200	96200	102
531	20240704	125100	19176156800	96200	96200	96300	96200	219
532	20240704	125000	19155085500	96200	96300	96300	96200	236
533	20240704	124900	19132382200	96200	96200	96200	96200	210
534	20240704	124800	19112180200	96200	96500	96500	96200	1187
535	20240704	124700	18997695500	96500	96500	96500	96500	274
536	20240704	124600	18971254500	96500	96500	96500	96500	88
537	20240704	124500	18962762500	96500	96500	96500	96500	335
538	20240704	124400	18930435000	96500	96600	96600	96500	964
539	20240704	124300	18837313000	96600	96600	96600	96600	172
540	20240704	124200	18820697800	96600	96600	96600	96600	246
541	20240704	124100	18796934200	96600	96600	96600	96600	55
542	20240704	124000	18791621200	96600	96700	96700	96600	106
543	20240704	123900	18781379500	96600	96800	96800	96600	1110
544	20240704	123800	18673973300	96800	96900	96900	96800	853
545	20240704	123700	18591340200	96900	97000	97000	96900	391
546	20240704	123600	18553428200	96900	96900	97000	96800	326
547	20240704	123500	18521845000	96800	96800	96900	96800	466
548	20240704	123400	18476706200	96800	96600	96800	96600	1238
549	20240704	123300	18357026700	96500	96600	96600	96500	213
550	20240704	123200	18336467100	96500	96500	96600	96500	114
551	20240704	123100	18325464000	96500	96300	96600	96300	1030
552	20240704	123000	18226116600	96300	96300	96400	96300	441
553	20240704	122900	18183646100	96200	96300	96300	96200	136
554	20240704	122800	18170561900	96200	96200	96200	96200	75
555	20240704	122700	18163346900	96200	96300	96300	96200	228
556	20240704	122600	18141396200	96300	96100	96300	95900	1647
557	20240704	122500	17983217200	96100	96400	96500	96100	1774
558	20240704	122400	17812255100	96400	96400	96500	96400	199
559	20240704	122300	17793070100	96400	96400	96500	96400	186
560	20240704	122200	17775139200	96400	96400	96400	96400	67
561	20240704	122100	17768680400	96400	96400	96400	96400	477
562	20240704	122000	17722697600	96400	96400	96500	96400	230
563	20240704	121900	17700523500	96400	96400	96400	96400	341
564	20240704	121800	17667651100	96500	96500	96500	96400	700
565	20240704	121700	17600102900	96500	96500	96500	96500	212
566	20240704	121600	17579644900	96500	96500	96500	96500	298
567	20240704	121500	17550887900	96500	96500	96500	96500	980
568	20240704	121400	17456317900	96500	96500	96500	96500	159
569	20240704	121300	17440974400	96500	96500	96600	96500	296
570	20240704	121200	17412409800	96500	96500	96500	96500	500
571	20240704	121100	17364159800	96500	96500	96500	96500	160
572	20240704	121000	17348719800	96500	96600	96600	96500	172
573	20240704	120900	17332119400	96500	96600	96600	96500	793
574	20240704	120800	17255516100	96600	96600	96700	96600	345
575	20240704	120700	17222189000	96600	96600	96600	96600	93
576	20240704	120600	17213205200	96600	96700	96700	96600	316
577	20240704	120500	17182659500	96700	96600	96700	96600	653
578	20240704	120400	17119516500	96600	96700	96700	96600	374
579	20240704	120300	17083355700	96700	96800	96800	96700	275
580	20240704	120200	17056761200	96700	96800	96800	96700	826
581	20240704	120100	16976826300	96800	96800	96900	96700	311
582	20240704	120000	16946714600	96700	96800	96900	96700	548
583	20240704	115900	16893677100	96800	96600	96800	96600	377
584	20240704	115800	16857221800	96600	96500	96600	96500	351
585	20240704	115700	16823328300	96500	96500	96600	96500	337
586	20240704	115600	16790805700	96500	96400	96500	96400	297
587	20240704	115500	16762156200	96500	96300	96500	96300	364
588	20240704	115400	16727057400	96300	96300	96400	96300	683
589	20240704	115300	16661248300	96300	96300	96300	96300	82
590	20240704	115200	16653351700	96300	96400	96400	96300	212
591	20240704	115100	16632932100	96400	96200	96400	96200	677
592	20240704	115000	16567730700	96200	96400	96400	96200	644
593	20240704	114900	16505682300	96400	96400	96500	96400	124
594	20240704	114800	16493728600	96400	96500	96500	96400	289
595	20240704	114700	16465863800	96400	96300	96500	96300	399
596	20240704	114600	16427402000	96300	96400	96400	96300	1314
597	20240704	114500	16300768100	96400	96500	96500	96400	353
598	20240704	114400	16266729800	96500	96400	96500	96400	233
599	20240704	114300	16244255900	96400	96000	96400	95900	425
600	20240704	114200	16203357000	96100	96000	96100	95800	580
601	20240704	114100	16147729500	95900	96100	96200	95900	588
602	20240704	114000	16091245100	96100	95900	96200	95900	216
603	20240704	113900	16070488200	95800	96100	96100	95800	1354
604	20240704	113800	15940585400	96100	96000	96100	96000	258
605	20240704	113700	15915809100	96000	95900	96100	95900	373
606	20240704	113600	15880009300	95900	96000	96100	95900	332
607	20240704	113500	15848138800	96100	96100	96100	95900	1342
608	20240704	113400	15719297000	96000	96000	96000	96000	147
609	20240704	113300	15705185000	96000	96200	96200	96000	502
610	20240704	113200	15656950900	96100	95900	96100	95800	457
611	20240704	113100	15613094000	95900	95600	95900	95600	291
612	20240704	113000	15585245900	95600	95500	95900	95500	579
613	20240704	112900	15529864700	95500	95400	95500	95400	183
614	20240704	112800	15512395000	95400	95600	95600	95200	1734
615	20240704	112700	15346775000	95600	95400	95700	95400	698
616	20240704	112600	15280048800	95200	95300	95500	95200	798
617	20240704	112500	15203977400	95300	95500	95500	95300	249
618	20240704	112400	15180214900	95500	95500	95500	95500	217
619	20240704	112300	15159491400	95500	95200	95600	95200	2429
620	20240704	112200	14927958800	95100	95100	95100	95000	2370
621	20240704	112100	14702730900	95100	95400	95400	95100	864
622	20240704	112000	14620437800	95400	95300	95400	95300	228
623	20240704	111900	14598699100	95400	95400	95500	95400	191
624	20240704	111800	14580477600	95500	95500	95700	95300	974
625	20240704	111700	14487490100	95500	95500	95600	95500	97
626	20240704	111600	14478224500	95500	95500	95500	95500	96
627	20240704	111500	14469056500	95600	95500	95600	95500	452
628	20240704	111400	14425884300	95500	95400	95600	95400	237
629	20240704	111300	14403254800	95300	95400	95500	95300	778
630	20240704	111200	14329035100	95400	95600	95600	95400	570
631	20240704	111100	14274609400	95600	95500	95600	95500	83
632	20240704	111000	14266682700	95500	95600	95600	95500	308
633	20240704	110900	14237248800	95700	96000	96000	95600	702
634	20240704	110800	14170045100	96000	95900	96100	95800	467
635	20240704	110700	14125233100	95900	95900	96000	95700	1061
636	20240704	110600	14023532700	95900	95700	95900	95700	293
637	20240704	110500	13995469100	95700	95400	95800	95400	604
638	20240704	110400	13937761700	95500	95500	95500	95400	383
639	20240704	110300	13901201100	95500	95500	95500	95500	48
640	20240704	110200	13896617100	95600	95700	95700	95600	330
641	20240704	110100	13865066500	95600	95600	95600	95400	2082
642	20240704	110000	13666201900	95600	95700	95700	95600	145
643	20240704	105900	13652339000	95600	95700	95700	95600	583
644	20240704	105800	13596592000	95700	95800	95800	95700	314
645	20240704	105700	13566528200	95800	95900	95900	95800	199
646	20240704	105600	13547455600	95900	95900	96000	95900	138
647	20240704	105500	13534221300	95900	96000	96000	95900	355
648	20240704	105400	13500142800	96000	96100	96100	96000	752
649	20240704	105300	13427877600	96100	96100	96100	96100	43
650	20240704	105200	13423745300	96100	96200	96200	96100	268
651	20240704	105100	13397990400	96200	96100	96200	96100	612
652	20240704	105000	13339164700	96100	96100	96200	96100	354
653	20240704	104900	13305121000	96200	96100	96200	96000	1891
654	20240704	104800	13123506200	96200	96700	96700	96200	1427
655	20240704	104700	12985854100	96600	96500	96600	96500	433
656	20240704	104600	12944028000	96500	96500	96600	96500	202
657	20240704	104500	12924534800	96500	96500	96500	96500	94
658	20240704	104400	12915463800	96500	96600	96700	96500	640
659	20240704	104300	12853668500	96600	96600	96700	96600	153
660	20240704	104200	12838888600	96600	96600	96700	96600	121
661	20240704	104100	12827199900	96600	96600	96600	96600	208
662	20240704	104000	12807107100	96600	96800	96800	96500	495
663	20240704	103900	12759268100	96800	96600	96800	96600	459
664	20240704	103800	12714885000	96600	96600	96600	96600	85
665	20240704	103700	12706674000	96600	96900	96900	96600	673
666	20240704	103600	12641524900	97000	97000	97000	96900	352
667	20240704	103500	12607384400	97000	96900	97100	96900	529
668	20240704	103400	12556049300	96900	97300	97300	96900	1175
669	20240704	103300	12442005800	97200	97300	97300	97200	440
670	20240704	103200	12399201800	97300	97100	97300	97100	277
671	20240704	103100	12372271200	97100	97500	97500	97100	1401
672	20240704	103000	12235898900	97500	97600	97600	97500	226
673	20240704	102900	12213858900	97400	97500	97600	97400	602
674	20240704	102800	12155197600	97600	97500	97600	97500	265
675	20240704	102700	12129339800	97500	97600	97800	97400	169
676	20240704	102600	12112859400	97600	98000	98100	97600	904
677	20240704	102500	12024297600	98000	98100	98100	98000	115
678	20240704	102400	12013021600	98100	97800	98100	97800	319
679	20240704	102300	11981782200	97800	97600	97800	97500	336
680	20240704	102200	11948968800	97800	98000	98100	97400	1698
681	20240704	102100	11782929200	97900	98000	98100	97900	428
682	20240704	102000	11740964400	98000	98300	98500	97800	1232
683	20240704	101900	11620046600	98400	98400	98400	98300	288
684	20240704	101800	11591719500	98400	98500	98600	98300	1052
685	20240704	101700	11488125700	98500	98500	98500	98300	467
686	20240704	101600	11442168000	98500	98400	98500	98400	84
687	20240704	101500	11433896700	98500	98600	98600	98300	568
688	20240704	101400	11377973100	98500	98500	98600	98500	174
689	20240704	101300	11360825900	98600	98600	98600	98500	146
690	20240704	101200	11346436400	98600	98600	98600	98400	457
691	20240704	101100	11301420100	98500	98500	98600	98500	105
692	20240704	101000	11291073300	98600	98500	98600	98400	248
693	20240704	100900	11266651000	98600	98200	98800	98100	1619
694	20240704	100800	11107201200	98200	98400	98400	98100	540
695	20240704	100700	11054164300	98300	98700	98800	98300	689
696	20240704	100600	10986292000	98800	98600	98800	98500	1058
697	20240704	100500	10881892500	98700	98300	98800	98300	583
698	20240704	100400	10824431300	98400	98500	98500	98200	703
699	20240704	100300	10755323000	98300	98700	98700	98300	1708
700	20240704	100200	10587232500	98600	98800	98900	98600	983
701	20240704	100100	10490184700	98700	98800	98900	98700	320
702	20240704	100000	10458573100	98800	98900	99000	98700	768
703	20240704	095900	10382648300	98800	98700	98900	98600	743
704	20240704	095800	10309307900	98700	98600	98700	98600	303
705	20240704	095700	10279418000	98500	98600	98600	98400	540
706	20240704	095600	10226213800	98600	98700	98700	98600	370
707	20240704	095500	10189724500	98700	98500	98700	98500	905
708	20240704	095400	10100502800	98400	98000	98400	98000	1625
709	20240704	095300	9940899300	98100	97900	98200	97900	1454
710	20240704	095200	9798309500	97900	97800	97900	97700	508
711	20240704	095100	9748601500	97800	97800	97800	97700	291
712	20240704	095000	9720160100	97800	97700	97800	97700	76
713	20240704	094900	9712728100	97700	98000	98100	97700	288
714	20240704	094800	9684523800	97700	98200	98200	97600	1663
715	20240704	094700	9521581400	98100	97500	98100	97500	2360
716	20240704	094600	9290879400	97500	97600	97600	97500	395
717	20240704	094500	9252360600	97600	97600	97700	97500	529
718	20240704	094400	9200719500	97700	97700	97700	97600	221
719	20240704	094300	9179137800	97600	97500	97700	97400	1307
720	20240704	094200	9051689900	97600	97700	97700	97500	183
721	20240704	094100	9033821800	97700	97900	98000	97300	1326
722	20240704	094000	8904321200	98000	98000	98000	97900	841
723	20240704	093900	8821950100	98000	97800	98100	97800	1078
724	20240704	093800	8716433000	97700	97700	97800	97600	342
725	20240704	093700	8683017800	97600	97500	97800	97100	1442
726	20240704	093600	8542410700	97100	97000	97500	97000	1930
727	20240704	093500	8354686900	97000	97000	97000	96900	454
728	20240704	093400	8310658100	96900	97000	97000	96900	310
729	20240704	093300	8280602900	96900	96800	97000	96800	307
730	20240704	093200	8250863100	96800	97000	97000	96500	1101
731	20240704	093100	8144358400	97000	97100	97100	96800	1082
732	20240704	093000	8039489500	97000	97300	97400	96900	1303
733	20240704	092900	7912831100	97300	97500	97500	97100	99
734	20240704	092800	7903205200	97100	96700	97500	96500	4867
735	20240704	092700	7430549500	96600	96500	96700	96500	2212
736	20240704	092600	7216856300	96600	96100	96700	96100	2574
737	20240704	092500	6968606600	96300	95800	96300	95800	2063
738	20240704	092400	6770510600	95900	95800	95900	95600	2164
739	20240704	092300	6563437500	95600	95600	96000	95600	1925
740	20240704	092200	6378994900	95600	95900	96100	95600	3793
741	20240704	092100	6015625900	95800	95900	95900	95700	1546
742	20240704	092000	5867592400	95800	95900	95900	95500	2340
743	20240704	091900	5643856500	95900	96500	96500	95500	4096
744	20240704	091800	5251004200	96500	97000	97200	96500	2263
745	20240704	091700	5031669700	97100	96500	97300	96500	1886
746	20240704	091600	4848833400	96400	96100	96500	96100	1034
747	20240704	091500	4749330400	96100	96500	96500	96000	1596
748	20240704	091400	4595679600	96400	96000	96400	95500	2773
749	20240704	091300	4329151600	96100	96800	96800	96100	4810
750	20240704	091200	3865512800	96800	97300	97300	96700	2763
751	20240704	091100	3597773700	97200	97600	97800	97100	1478
752	20240704	091000	3453667200	97700	97700	98000	97300	3306
753	20240704	090900	3130977500	97700	98800	98900	97500	2476
754	20240704	090800	2887200400	98900	98900	99100	98800	746
755	20240704	090700	2813425500	98800	98700	99300	98700	1410
756	20240704	090600	2673925200	98700	98800	98900	98600	1379
757	20240704	090500	2537803100	98800	99500	99600	98800	1854
758	20240704	090400	2353773700	99100	99900	100200	99100	2010
759	20240704	090300	2153016400	99900	100200	100300	99500	5470
760	20240704	090200	1606047000	100200	99200	100300	98800	7209
761	20240704	090100	887824900	99100	98300	99400	98300	6925
762	20240704	090000	203813500	98300	97300	98400	97100	2080