KissMeData/393210/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	213900	13684855890	8930	8930	8930	8930	14297
3	20240712	213800	13684855890	8930	8930	8930	8930	0
4	20240712	213700	13684855890	8930	8930	8930	8930	0
5	20240712	213600	13684855890	8930	8930	8930	8930	0
6	20240712	213500	13684855890	8930	8930	8930	8930	0
7	20240712	213400	13684855890	8930	8930	8930	8930	0
8	20240712	213300	13684855890	8930	8930	8930	8930	0
9	20240712	213200	13684855890	8930	8930	8930	8930	0
10	20240712	213100	13684855890	8930	8930	8930	8930	0
11	20240712	213000	13684855890	8930	8930	8930	8930	0
12	20240712	212900	13684855890	8930	8930	8930	8930	0
13	20240712	212800	13684855890	8930	8930	8930	8930	0
14	20240712	212700	13684855890	8930	8930	8930	8930	0
15	20240712	212600	13684855890	8930	8930	8930	8930	0
16	20240712	212500	13684855890	8930	8930	8930	8930	0
17	20240712	212400	13684855890	8930	8930	8930	8930	0
18	20240712	212300	13684855890	8930	8930	8930	8930	0
19	20240712	212200	13684855890	8930	8930	8930	8930	0
20	20240712	212100	13684855890	8930	8930	8930	8930	0
21	20240712	212000	13684855890	8930	8930	8930	8930	0
22	20240712	211900	13684855890	8930	8930	8930	8930	0
23	20240712	211800	13684855890	8930	8930	8930	8930	0
24	20240712	211700	13684855890	8930	8930	8930	8930	0
25	20240712	211600	13684855890	8930	8930	8930	8930	0
26	20240712	211500	13684855890	8930	8930	8930	8930	0
27	20240712	211400	13684855890	8930	8930	8930	8930	0
28	20240712	211300	13684855890	8930	8930	8930	8930	0
29	20240712	211200	13684855890	8930	8930	8930	8930	0
30	20240712	211100	13684855890	8930	8930	8930	8930	0
31	20240712	211000	13684855890	8930	8930	8930	8930	0
32	20240712	210900	13684855890	8930	8930	8930	8930	14297
33	20240712	210800	13684855890	8930	8930	8930	8930	0
34	20240712	210700	13684855890	8930	8930	8930	8930	0
35	20240712	210600	13684855890	8930	8930	8930	8930	0
36	20240712	210500	13684855890	8930	8930	8930	8930	0
37	20240712	210400	13684855890	8930	8930	8930	8930	0
38	20240712	210300	13684855890	8930	8930	8930	8930	0
39	20240712	210200	13684855890	8930	8930	8930	8930	0
40	20240712	210100	13684855890	8930	8930	8930	8930	0
41	20240712	210000	13684855890	8930	8930	8930	8930	0
42	20240712	205900	13684855890	8930	8930	8930	8930	0
43	20240712	205800	13684855890	8930	8930	8930	8930	0
44	20240712	205700	13684855890	8930	8930	8930	8930	0
45	20240712	205600	13684855890	8930	8930	8930	8930	0
46	20240712	205500	13684855890	8930	8930	8930	8930	0
47	20240712	205400	13684855890	8930	8930	8930	8930	0
48	20240712	205300	13684855890	8930	8930	8930	8930	0
49	20240712	205200	13684855890	8930	8930	8930	8930	0
50	20240712	205100	13684855890	8930	8930	8930	8930	0
51	20240712	205000	13684855890	8930	8930	8930	8930	0
52	20240712	204900	13684855890	8930	8930	8930	8930	0
53	20240712	204800	13684855890	8930	8930	8930	8930	0
54	20240712	204700	13684855890	8930	8930	8930	8930	0
55	20240712	204600	13684855890	8930	8930	8930	8930	0
56	20240712	204500	13684855890	8930	8930	8930	8930	0
57	20240712	204400	13684855890	8930	8930	8930	8930	0
58	20240712	204300	13684855890	8930	8930	8930	8930	0
59	20240712	204200	13684855890	8930	8930	8930	8930	0
60	20240712	204100	13684855890	8930	8930	8930	8930	0
61	20240712	204000	13684855890	8930	8930	8930	8930	0
62	20240712	203900	13684855890	8930	8930	8930	8930	14297
63	20240712	203800	13684855890	8930	8930	8930	8930	0
64	20240712	203700	13684855890	8930	8930	8930	8930	0
65	20240712	203600	13684855890	8930	8930	8930	8930	0
66	20240712	203500	13684855890	8930	8930	8930	8930	0
67	20240712	203400	13684855890	8930	8930	8930	8930	0
68	20240712	203300	13684855890	8930	8930	8930	8930	0
69	20240712	203200	13684855890	8930	8930	8930	8930	0
70	20240712	203100	13684855890	8930	8930	8930	8930	0
71	20240712	203000	13684855890	8930	8930	8930	8930	0
72	20240712	202900	13684855890	8930	8930	8930	8930	0
73	20240712	202800	13684855890	8930	8930	8930	8930	0
74	20240712	202700	13684855890	8930	8930	8930	8930	0
75	20240712	202600	13684855890	8930	8930	8930	8930	0
76	20240712	202500	13684855890	8930	8930	8930	8930	0
77	20240712	202400	13684855890	8930	8930	8930	8930	0
78	20240712	202300	13684855890	8930	8930	8930	8930	0
79	20240712	202200	13684855890	8930	8930	8930	8930	0
80	20240712	202100	13684855890	8930	8930	8930	8930	0
81	20240712	202000	13684855890	8930	8930	8930	8930	0
82	20240712	201900	13684855890	8930	8930	8930	8930	0
83	20240712	201800	13684855890	8930	8930	8930	8930	0
84	20240712	201700	13684855890	8930	8930	8930	8930	0
85	20240712	201600	13684855890	8930	8930	8930	8930	0
86	20240712	201500	13684855890	8930	8930	8930	8930	0
87	20240712	201400	13684855890	8930	8930	8930	8930	0
88	20240712	201300	13684855890	8930	8930	8930	8930	0
89	20240712	201200	13684855890	8930	8930	8930	8930	0
90	20240712	201100	13684855890	8930	8930	8930	8930	0
91	20240712	201000	13684855890	8930	8930	8930	8930	0
92	20240712	200900	13684855890	8930	8930	8930	8930	14297
93	20240712	200800	13684855890	8930	8930	8930	8930	0
94	20240712	200700	13684855890	8930	8930	8930	8930	0
95	20240712	200600	13684855890	8930	8930	8930	8930	0
96	20240712	200500	13684855890	8930	8930	8930	8930	0
97	20240712	200400	13684855890	8930	8930	8930	8930	0
98	20240712	200300	13684855890	8930	8930	8930	8930	0
99	20240712	200200	13684855890	8930	8930	8930	8930	0
100	20240712	200100	13684855890	8930	8930	8930	8930	0
101	20240712	200000	13684855890	8930	8930	8930	8930	0
102	20240712	195900	13684855890	8930	8930	8930	8930	0
103	20240712	195800	13684855890	8930	8930	8930	8930	0
104	20240712	195700	13684855890	8930	8930	8930	8930	0
105	20240712	195600	13684855890	8930	8930	8930	8930	0
106	20240712	195500	13684855890	8930	8930	8930	8930	0
107	20240712	195400	13684855890	8930	8930	8930	8930	0
108	20240712	195300	13684855890	8930	8930	8930	8930	0
109	20240712	195200	13684855890	8930	8930	8930	8930	0
110	20240712	195100	13684855890	8930	8930	8930	8930	0
111	20240712	195000	13684855890	8930	8930	8930	8930	0
112	20240712	194900	13684855890	8930	8930	8930	8930	0
113	20240712	194800	13684855890	8930	8930	8930	8930	0
114	20240712	194700	13684855890	8930	8930	8930	8930	0
115	20240712	194600	13684855890	8930	8930	8930	8930	0
116	20240712	194500	13684855890	8930	8930	8930	8930	0
117	20240712	194400	13684855890	8930	8930	8930	8930	0
118	20240712	194300	13684855890	8930	8930	8930	8930	0
119	20240712	194200	13684855890	8930	8930	8930	8930	0
120	20240712	194100	13684855890	8930	8930	8930	8930	0
121	20240712	194000	13684855890	8930	8930	8930	8930	0
122	20240712	193900	13684855890	8930	8930	8930	8930	14297
123	20240712	193800	13684855890	8930	8930	8930	8930	0
124	20240712	193700	13684855890	8930	8930	8930	8930	0
125	20240712	193600	13684855890	8930	8930	8930	8930	0
126	20240712	193500	13684855890	8930	8930	8930	8930	0
127	20240712	193400	13684855890	8930	8930	8930	8930	0
128	20240712	193300	13684855890	8930	8930	8930	8930	0
129	20240712	193200	13684855890	8930	8930	8930	8930	0
130	20240712	193100	13684855890	8930	8930	8930	8930	0
131	20240712	193000	13684855890	8930	8930	8930	8930	0
132	20240712	192900	13684855890	8930	8930	8930	8930	0
133	20240712	192800	13684855890	8930	8930	8930	8930	0
134	20240712	192700	13684855890	8930	8930	8930	8930	0
135	20240712	192600	13684855890	8930	8930	8930	8930	0
136	20240712	192500	13684855890	8930	8930	8930	8930	0
137	20240712	192400	13684855890	8930	8930	8930	8930	0
138	20240712	192300	13684855890	8930	8930	8930	8930	0
139	20240712	192200	13684855890	8930	8930	8930	8930	0
140	20240712	192100	13684855890	8930	8930	8930	8930	0
141	20240712	192000	13684855890	8930	8930	8930	8930	0
142	20240712	191900	13684855890	8930	8930	8930	8930	0
143	20240712	191800	13684855890	8930	8930	8930	8930	0
144	20240712	191700	13684855890	8930	8930	8930	8930	0
145	20240712	191600	13684855890	8930	8930	8930	8930	0
146	20240712	191500	13684855890	8930	8930	8930	8930	0
147	20240712	191400	13684855890	8930	8930	8930	8930	0
148	20240712	191300	13684855890	8930	8930	8930	8930	0
149	20240712	191200	13684855890	8930	8930	8930	8930	0
150	20240712	191100	13684855890	8930	8930	8930	8930	0
151	20240712	191000	13684855890	8930	8930	8930	8930	0
152	20240712	190900	13684855890	8930	8930	8930	8930	14297
153	20240712	190800	13684855890	8930	8930	8930	8930	0
154	20240712	190700	13684855890	8930	8930	8930	8930	0
155	20240712	190600	13684855890	8930	8930	8930	8930	0
156	20240712	190500	13684855890	8930	8930	8930	8930	0
157	20240712	190400	13684855890	8930	8930	8930	8930	0
158	20240712	190300	13684855890	8930	8930	8930	8930	0
159	20240712	190200	13684855890	8930	8930	8930	8930	0
160	20240712	190100	13684855890	8930	8930	8930	8930	0
161	20240712	190000	13684855890	8930	8930	8930	8930	0
162	20240712	185900	13684855890	8930	8930	8930	8930	0
163	20240712	185800	13684855890	8930	8930	8930	8930	0
164	20240712	185700	13684855890	8930	8930	8930	8930	0
165	20240712	185600	13684855890	8930	8930	8930	8930	0
166	20240712	185500	13684855890	8930	8930	8930	8930	0
167	20240712	185400	13684855890	8930	8930	8930	8930	0
168	20240712	185300	13684855890	8930	8930	8930	8930	0
169	20240712	185200	13684855890	8930	8930	8930	8930	0
170	20240712	185100	13684855890	8930	8930	8930	8930	0
171	20240712	185000	13684855890	8930	8930	8930	8930	0
172	20240712	184900	13684855890	8930	8930	8930	8930	0
173	20240712	184800	13684855890	8930	8930	8930	8930	0
174	20240712	184700	13684855890	8930	8930	8930	8930	0
175	20240712	184600	13684855890	8930	8930	8930	8930	0
176	20240712	184500	13684855890	8930	8930	8930	8930	0
177	20240712	184400	13684855890	8930	8930	8930	8930	0
178	20240712	184300	13684855890	8930	8930	8930	8930	0
179	20240712	184200	13684855890	8930	8930	8930	8930	0
180	20240712	184100	13684855890	8930	8930	8930	8930	0
181	20240712	184000	13684855890	8930	8930	8930	8930	0
182	20240712	183900	13684855890	8930	8930	8930	8930	14297
183	20240712	183800	13684855890	8930	8930	8930	8930	0
184	20240712	183700	13684855890	8930	8930	8930	8930	0
185	20240712	183600	13684855890	8930	8930	8930	8930	0
186	20240712	183500	13684855890	8930	8930	8930	8930	0
187	20240712	183400	13684855890	8930	8930	8930	8930	0
188	20240712	183300	13684855890	8930	8930	8930	8930	0
189	20240712	183200	13684855890	8930	8930	8930	8930	0
190	20240712	183100	13684855890	8930	8930	8930	8930	0
191	20240712	183000	13684855890	8930	8930	8930	8930	0
192	20240712	182900	13684855890	8930	8930	8930	8930	0
193	20240712	182800	13684855890	8930	8930	8930	8930	0
194	20240712	182700	13684855890	8930	8930	8930	8930	0
195	20240712	182600	13684855890	8930	8930	8930	8930	0
196	20240712	182500	13684855890	8930	8930	8930	8930	0
197	20240712	182400	13684855890	8930	8930	8930	8930	0
198	20240712	182300	13684855890	8930	8930	8930	8930	0
199	20240712	182200	13684855890	8930	8930	8930	8930	0
200	20240712	182100	13684855890	8930	8930	8930	8930	0
201	20240712	182000	13684855890	8930	8930	8930	8930	0
202	20240712	181900	13684855890	8930	8930	8930	8930	0
203	20240712	181800	13684855890	8930	8930	8930	8930	0
204	20240712	181700	13684855890	8930	8930	8930	8930	0
205	20240712	181600	13684855890	8930	8930	8930	8930	0
206	20240712	181500	13684855890	8930	8930	8930	8930	0
207	20240712	181400	13684855890	8930	8930	8930	8930	0
208	20240712	181300	13684855890	8930	8930	8930	8930	0
209	20240712	181200	13684855890	8930	8930	8930	8930	0
210	20240712	181100	13684855890	8930	8930	8930	8930	0
211	20240712	181000	13684855890	8930	8930	8930	8930	0
212	20240712	180900	13684855890	8930	8930	8930	8930	14297
213	20240712	180800	13684855890	8930	8930	8930	8930	0
214	20240712	180700	13684855890	8930	8930	8930	8930	0
215	20240712	180600	13684855890	8930	8930	8930	8930	0
216	20240712	180500	13684855890	8930	8930	8930	8930	0
217	20240712	180400	13684855890	8930	8930	8930	8930	0
218	20240712	180300	13684855890	8930	8930	8930	8930	0
219	20240712	180200	13684855890	8930	8930	8930	8930	0
220	20240712	180100	13684855890	8930	8930	8930	8930	0
221	20240712	180000	13684855890	8930	8930	8930	8930	0
222	20240712	175900	13684855890	8930	8930	8930	8930	0
223	20240712	175800	13684855890	8930	8930	8930	8930	0
224	20240712	175700	13684855890	8930	8930	8930	8930	0
225	20240712	175600	13684855890	8930	8930	8930	8930	0
226	20240712	175500	13684855890	8930	8930	8930	8930	0
227	20240712	175400	13684855890	8930	8930	8930	8930	0
228	20240712	175300	13684855890	8930	8930	8930	8930	0
229	20240712	175200	13684855890	8930	8930	8930	8930	0
230	20240712	175100	13684855890	8930	8930	8930	8930	0
231	20240712	175000	13684855890	8930	8930	8930	8930	0
232	20240712	174900	13684855890	8930	8930	8930	8930	0
233	20240712	174800	13684855890	8930	8930	8930	8930	0
234	20240712	174700	13684855890	8930	8930	8930	8930	0
235	20240712	174600	13684855890	8930	8930	8930	8930	0
236	20240712	174500	13684855890	8930	8930	8930	8930	0
237	20240712	174400	13684855890	8930	8930	8930	8930	0
238	20240712	174300	13684855890	8930	8930	8930	8930	0
239	20240712	174200	13684855890	8930	8930	8930	8930	0
240	20240712	174100	13684855890	8930	8930	8930	8930	0
241	20240712	174000	13684855890	8930	8930	8930	8930	0
242	20240712	173900	13684855890	8930	8930	8930	8930	14297
243	20240712	173800	13684855890	8930	8930	8930	8930	0
244	20240712	173700	13684855890	8930	8930	8930	8930	0
245	20240712	173600	13684855890	8930	8930	8930	8930	0
246	20240712	173500	13684855890	8930	8930	8930	8930	0
247	20240712	173400	13684855890	8930	8930	8930	8930	0
248	20240712	173300	13684855890	8930	8930	8930	8930	0
249	20240712	173200	13684855890	8930	8930	8930	8930	0
250	20240712	173100	13684855890	8930	8930	8930	8930	0
251	20240712	173000	13684855890	8930	8930	8930	8930	0
252	20240712	172900	13684855890	8930	8930	8930	8930	0
253	20240712	172800	13684855890	8930	8930	8930	8930	0
254	20240712	172700	13684855890	8930	8930	8930	8930	0
255	20240712	172600	13684855890	8930	8930	8930	8930	0
256	20240712	172500	13684855890	8930	8930	8930	8930	0
257	20240712	172400	13684855890	8930	8930	8930	8930	0
258	20240712	172300	13684855890	8930	8930	8930	8930	0
259	20240712	172200	13684855890	8930	8930	8930	8930	0
260	20240712	172100	13684855890	8930	8930	8930	8930	0
261	20240712	172000	13684855890	8930	8930	8930	8930	0
262	20240712	171900	13684855890	8930	8930	8930	8930	0
263	20240712	171800	13684855890	8930	8930	8930	8930	0
264	20240712	171700	13684855890	8930	8930	8930	8930	0
265	20240712	171600	13684855890	8930	8930	8930	8930	0
266	20240712	171500	13684855890	8930	8930	8930	8930	0
267	20240712	171400	13684855890	8930	8930	8930	8930	0
268	20240712	171300	13684855890	8930	8930	8930	8930	0
269	20240712	171200	13684855890	8930	8930	8930	8930	0
270	20240712	171100	13684855890	8930	8930	8930	8930	0
271	20240712	171000	13684855890	8930	8930	8930	8930	0
272	20240712	170900	13684855890	8930	8930	8930	8930	14297
273	20240712	170800	13684855890	8930	8930	8930	8930	0
274	20240712	170700	13684855890	8930	8930	8930	8930	0
275	20240712	170600	13684855890	8930	8930	8930	8930	0
276	20240712	170500	13684855890	8930	8930	8930	8930	0
277	20240712	170400	13684855890	8930	8930	8930	8930	0
278	20240712	170300	13684855890	8930	8930	8930	8930	0
279	20240712	170200	13684855890	8930	8930	8930	8930	0
280	20240712	170100	13684855890	8930	8930	8930	8930	0
281	20240712	170000	13684855890	8930	8930	8930	8930	0
282	20240712	165900	13684855890	8930	8930	8930	8930	0
283	20240712	165800	13684855890	8930	8930	8930	8930	0
284	20240712	165700	13684855890	8930	8930	8930	8930	0
285	20240712	165600	13684855890	8930	8930	8930	8930	0
286	20240712	165500	13684855890	8930	8930	8930	8930	0
287	20240712	165400	13684855890	8930	8930	8930	8930	0
288	20240712	165300	13684855890	8930	8930	8930	8930	0
289	20240712	165200	13684855890	8930	8930	8930	8930	0
290	20240712	165100	13684855890	8930	8930	8930	8930	0
291	20240712	165000	13684855890	8930	8930	8930	8930	0
292	20240712	164900	13684855890	8930	8930	8930	8930	0
293	20240712	164800	13684855890	8930	8930	8930	8930	0
294	20240712	164700	13684855890	8930	8930	8930	8930	0
295	20240712	164600	13684855890	8930	8930	8930	8930	0
296	20240712	164500	13684855890	8930	8930	8930	8930	0
297	20240712	164400	13684855890	8930	8930	8930	8930	0
298	20240712	164300	13684855890	8930	8930	8930	8930	0
299	20240712	164200	13684855890	8930	8930	8930	8930	0
300	20240712	164100	13684855890	8930	8930	8930	8930	0
301	20240712	164000	13684855890	8930	8930	8930	8930	0
302	20240712	163900	13684855890	8930	8930	8930	8930	14297
303	20240712	163800	13684855890	8930	8930	8930	8930	0
304	20240712	163700	13684855890	8930	8930	8930	8930	0
305	20240712	163600	13684855890	8930	8930	8930	8930	0
306	20240712	163500	13684855890	8930	8930	8930	8930	0
307	20240712	163400	13684855890	8930	8930	8930	8930	0
308	20240712	163300	13684855890	8930	8930	8930	8930	0
309	20240712	163200	13684855890	8930	8930	8930	8930	0
310	20240712	163100	13684855890	8930	8930	8930	8930	0
311	20240712	163000	13684855890	8930	8930	8930	8930	0
312	20240712	162900	13684855890	8930	8930	8930	8930	0
313	20240712	162800	13684855890	8930	8930	8930	8930	0
314	20240712	162700	13684855890	8930	8930	8930	8930	0
315	20240712	162600	13684855890	8930	8930	8930	8930	0
316	20240712	162500	13684855890	8930	8930	8930	8930	0
317	20240712	162400	13684855890	8930	8930	8930	8930	0
318	20240712	162300	13684855890	8930	8930	8930	8930	0
319	20240712	162200	13684855890	8930	8930	8930	8930	0
320	20240712	162100	13684855890	8930	8930	8930	8930	0
321	20240712	162000	13684855890	8930	8930	8930	8930	0
322	20240712	161900	13684855890	8930	8930	8930	8930	0
323	20240712	161800	13684855890	8930	8930	8930	8930	0
324	20240712	161700	13684855890	8930	8930	8930	8930	0
325	20240712	161600	13684855890	8930	8930	8930	8930	0
326	20240712	161500	13684855890	8930	8930	8930	8930	0
327	20240712	161400	13684855890	8930	8930	8930	8930	0
328	20240712	161300	13684855890	8930	8930	8930	8930	0
329	20240712	161200	13684855890	8930	8930	8930	8930	0
330	20240712	161100	13684855890	8930	8930	8930	8930	0
331	20240712	161000	13684855890	8930	8930	8930	8930	0
332	20240712	160900	13684855890	8930	8930	8930	8930	14297
333	20240712	160800	13684855890	8930	8930	8930	8930	0
334	20240712	160700	13684855890	8930	8930	8930	8930	0
335	20240712	160600	13684855890	8930	8930	8930	8930	0
336	20240712	160500	13684855890	8930	8930	8930	8930	0
337	20240712	160400	13684855890	8930	8930	8930	8930	0
338	20240712	160300	13684855890	8930	8930	8930	8930	0
339	20240712	160200	13684855890	8930	8930	8930	8930	0
340	20240712	160100	13684855890	8930	8930	8930	8930	0
341	20240712	160000	13684855890	8930	8930	8930	8930	0
342	20240712	155900	13684855890	8930	8930	8930	8930	0
343	20240712	155800	13684855890	8930	8930	8930	8930	0
344	20240712	155700	13684855890	8930	8930	8930	8930	0
345	20240712	155600	13684855890	8930	8930	8930	8930	0
346	20240712	155500	13684855890	8930	8930	8930	8930	0
347	20240712	155400	13684855890	8930	8930	8930	8930	0
348	20240712	155300	13684855890	8930	8930	8930	8930	0
349	20240712	155200	13684855890	8930	8930	8930	8930	0
350	20240712	155100	13684855890	8930	8930	8930	8930	0
351	20240712	155000	13684855890	8930	8930	8930	8930	0
352	20240712	154900	13684855890	8930	8930	8930	8930	0
353	20240712	154800	13684855890	8930	8930	8930	8930	0
354	20240712	154700	13684855890	8930	8930	8930	8930	0
355	20240712	154600	13684855890	8930	8930	8930	8930	0
356	20240712	154500	13684855890	8930	8930	8930	8930	0
357	20240712	154400	13684855890	8930	8930	8930	8930	0
358	20240712	154300	13684855890	8930	8930	8930	8930	0
359	20240712	154200	13684855890	8930	8930	8930	8930	0
360	20240712	154100	13684855890	8930	8930	8930	8930	0
361	20240712	154000	13684855890	8930	8930	8930	8930	0
362	20240712	153900	13684855890	8930	8930	8930	8930	14297
363	20240712	153800	13684855890	8930	8930	8930	8930	0
364	20240712	153700	13684855890	8930	8930	8930	8930	0
365	20240712	153600	13684855890	8930	8930	8930	8930	0
366	20240712	153500	13684855890	8930	8930	8930	8930	0
367	20240712	153400	13684855890	8930	8930	8930	8930	0
368	20240712	153300	13684855890	8930	8930	8930	8930	0
369	20240712	153200	13684855890	8930	8930	8930	8930	0
370	20240712	153100	13684855890	8930	8930	8930	8930	0
371	20240712	153000	13684855890	8930	8930	8930	8930	14297
372	20240712	152900	13557183680	8880	8880	8880	8880	0
373	20240712	152800	13557183680	8880	8880	8880	8880	0
374	20240712	152700	13557183680	8880	8880	8880	8880	0
375	20240712	152600	13557183680	8880	8880	8880	8880	0
376	20240712	152500	13557183680	8880	8880	8880	8880	0
377	20240712	152400	13557183680	8880	8880	8880	8880	0
378	20240712	152300	13557183680	8880	8880	8880	8880	0
379	20240712	152200	13557183680	8880	8880	8880	8880	0
380	20240712	152100	13557183680	8880	8880	8880	8880	0
381	20240712	152000	13557183680	8880	8880	8880	8880	0
382	20240712	151900	13557183680	8880	8880	8930	8870	3624
383	20240712	151800	13524966650	8880	8890	8890	8880	2216
384	20240712	151700	13505270140	8890	8940	8940	8870	1815
385	20240712	151600	13489145500	8940	8950	8950	8910	1334
386	20240712	151500	13477222460	8940	8900	8950	8890	1376
387	20240712	151400	13464953130	8900	8880	8930	8870	3845
388	20240712	151300	13430720530	8890	8900	8900	8880	690
389	20240712	151200	13424589040	8900	8900	8920	8880	2523
390	20240712	151100	13402143070	8890	8920	8920	8890	964
391	20240712	151000	13393549290	8920	8890	8920	8890	2346
392	20240712	150900	13372647030	8890	8890	8910	8870	1204
393	20240712	150800	13361941180	8890	8880	8890	8860	1605
394	20240712	150700	13347698030	8870	8860	8910	8860	2001
395	20240712	150600	13329914320	8860	8860	8880	8860	4475
396	20240712	150500	13290251830	8890	8960	8960	8870	3452
397	20240712	150400	13259531270	8960	8930	8980	8910	1120
398	20240712	150300	13249533620	8930	8930	9000	8930	2073
399	20240712	150200	13230951550	8930	8980	9050	8900	6063
400	20240712	150100	13176607690	9030	9050	9060	8940	4018
401	20240712	150000	13140372140	9050	8950	9070	8950	9140
402	20240712	145900	13057912930	8930	8920	8960	8920	2068
403	20240712	145800	13039423310	8920	8930	8930	8850	4767
404	20240712	145700	12997060290	8930	8920	8940	8870	1243
405	20240712	145600	12985999240	8870	8960	8980	8780	6341
406	20240712	145500	12929567110	8950	8820	8970	8820	4819
407	20240712	145400	12886665030	8820	8820	8870	8820	2639
408	20240712	145300	12863331600	8810	8840	8850	8780	3636
409	20240712	145200	12831320070	8780	8840	8860	8770	6679
410	20240712	145100	12772457740	8780	8810	8850	8770	5762
411	20240712	145000	12721694830	8820	8840	8870	8810	8945
412	20240712	144900	12642779400	8830	8930	8930	8830	6650
413	20240712	144800	12583938450	8900	8800	8920	8800	8382
414	20240712	144700	12509521750	8800	8800	8870	8750	16275
415	20240712	144600	12366365790	8800	9000	9000	8800	26952
416	20240712	144500	12126514930	9000	9060	9080	8880	27054
417	20240712	144400	11884537730	9060	9110	9160	8980	12188
418	20240712	144300	11774289560	9090	9070	9200	9070	15009
419	20240712	144200	11637122380	9070	9020	9200	9010	30113
420	20240712	144100	11362228470	9030	9000	9070	8820	35133
421	20240712	144000	11048083270	9000	9230	9240	9000	24583
422	20240712	143900	10824351490	9240	9060	9260	9040	58373
423	20240712	143800	10287711850	9060	9290	9340	8890	71264
424	20240712	143700	9636874300	9290	9160	9600	9160	123621
425	20240712	143600	8474206420	9170	8920	9170	8860	39489
426	20240712	143500	8117898290	8890	8820	8950	8800	38547
427	20240712	143400	7774724140	8820	8780	8900	8740	52531
428	20240712	143300	7312810000	8740	8740	8740	8740	0
429	20240712	143200	7312810000	8740	8690	8740	8690	2715
430	20240712	143100	7289119790	8700	8720	8730	8620	20362
431	20240712	143000	7112417270	8700	8680	8740	8680	3733
432	20240712	142900	7079840200	8670	8680	8700	8650	7463
433	20240712	142800	7015103810	8700	8710	8710	8640	4184
434	20240712	142700	6978820690	8710	8650	8720	8640	4270
435	20240712	142600	6941824420	8650	8570	8730	8570	10531
436	20240712	142500	6850705630	8540	8570	8610	8520	3734
437	20240712	142400	6818717460	8610	8640	8740	8570	23930
438	20240712	142300	6611876320	8630	8550	8640	8490	6465
439	20240712	142200	6556516820	8530	8470	8570	8440	7489
440	20240712	142100	6492904670	8480	8470	8480	8440	922
441	20240712	142000	6485092780	8420	8410	8460	8390	1987
442	20240712	141900	6468333240	8390	8390	8440	8390	1630
443	20240712	141800	6454622720	8390	8400	8410	8390	1251
444	20240712	141700	6444111270	8380	8380	8410	8380	2558
445	20240712	141600	6422647810	8380	8350	8380	8320	2142
446	20240712	141500	6404768680	8350	8330	8400	8330	12793
447	20240712	141400	6297911420	8330	8250	8330	8250	2961
448	20240712	141300	6273293910	8220	8250	8250	8220	562
449	20240712	141200	6268664480	8250	8250	8250	8250	26
450	20240712	141100	6268449980	8250	8280	8280	8250	277
451	20240712	141000	6266162420	8280	8280	8280	8280	678
452	20240712	140900	6260548580	8280	8280	8280	8280	0
453	20240712	140800	6260548580	8280	8280	8290	8270	1804
454	20240712	140700	6245612920	8250	8280	8280	8250	661
455	20240712	140600	6240140510	8280	8280	8280	8280	15
456	20240712	140500	6240016310	8280	8290	8330	8280	2988
457	20240712	140400	6215147870	8290	8320	8340	8290	850
458	20240712	140300	6208090820	8320	8290	8320	8270	1505
459	20240712	140200	6195582160	8320	8290	8320	8290	178
460	20240712	140100	6194102510	8270	8310	8310	8270	693
461	20240712	140000	6188365320	8290	8330	8350	8290	6968
462	20240712	135900	6130386570	8280	8310	8340	8280	8339
463	20240712	135800	6061072350	8310	8280	8310	8220	2952
464	20240712	135700	6036608090	8220	8280	8290	8220	1100
465	20240712	135600	6027497720	8280	8270	8290	8260	1040
466	20240712	135500	6018893270	8270	8230	8270	8190	3717
467	20240712	135400	5988241620	8250	8240	8260	8240	1653
468	20240712	135300	5974608420	8240	8180	8240	8170	1037
469	20240712	135200	5966066380	8170	8180	8180	8170	895
470	20240712	135100	5958747510	8240	8180	8240	8170	538
471	20240712	135000	5954330620	8170	8170	8170	8170	189
472	20240712	134900	5952786490	8170	8160	8170	8140	744
473	20240712	134800	5946723940	8150	8140	8150	8140	15
474	20240712	134700	5946601760	8130	8130	8130	8130	449
475	20240712	134600	5942951390	8130	8130	8130	8120	1037
476	20240712	134500	5934527500	8130	8140	8140	8130	60
477	20240712	134400	5934039540	8140	8140	8140	8140	721
478	20240712	134300	5928170600	8160	8150	8160	8140	663
479	20240712	134200	5922766410	8150	8160	8160	8150	622
480	20240712	134100	5917690990	8160	8160	8160	8160	194
481	20240712	134000	5916107950	8140	8160	8160	8140	1140
482	20240712	133900	5906822710	8160	8170	8190	8160	281
483	20240712	133800	5904529210	8180	8230	8230	8180	160
484	20240712	133700	5903217910	8240	8190	8240	8160	954
485	20240712	133600	5895400790	8200	8220	8220	8200	838
486	20240712	133500	5888519190	8230	8230	8230	8230	4
487	20240712	133400	5888486270	8240	8180	8250	8170	15943
488	20240712	133300	5757752070	8170	8190	8220	8170	20536
489	20240712	133200	5589726180	8190	8200	8200	8160	447
490	20240712	133100	5586071030	8150	8190	8200	8150	26088
491	20240712	133000	5373103890	8190	8190	8200	8190	1338
492	20240712	132900	5362145270	8190	8220	8220	8190	1673
493	20240712	132800	5348426150	8210	8210	8210	8210	942
494	20240712	132700	5340692330	8210	8230	8230	8210	436
495	20240712	132600	5337109770	8250	8210	8260	8210	250
496	20240712	132500	5335055020	8200	8210	8210	8200	1168
497	20240712	132400	5325476290	8210	8210	8210	8210	271
498	20240712	132300	5323251380	8220	8210	8220	8210	323
499	20240712	132200	5320599490	8210	8210	8210	8200	557
500	20240712	132100	5316031880	8210	8210	8210	8210	193
501	20240712	132000	5314447350	8200	8200	8230	8200	405
502	20240712	131900	5311121820	8200	8230	8230	8200	558
503	20240712	131800	5306542720	8240	8230	8240	8210	236
504	20240712	131700	5304601670	8240	8240	8250	8240	24
505	20240712	131600	5304403900	8230	8260	8260	8220	582
506	20240712	131500	5299617550	8260	8260	8260	8260	72
507	20240712	131400	5299022830	8270	8210	8270	8210	1849
508	20240712	131300	5283789100	8220	8200	8220	8190	544
509	20240712	131200	5279332710	8210	8190	8210	8190	384
510	20240712	131100	5276184010	8190	8210	8210	8190	5
511	20240712	131000	5276143040	8210	8180	8220	8180	608
512	20240712	130900	5271159540	8170	8180	8180	8170	37
513	20240712	130800	5270856950	8190	8190	8190	8190	50
514	20240712	130700	5270447450	8190	8180	8190	8170	1213
515	20240712	130600	5260535630	8200	8200	8200	8200	233
516	20240712	130500	5258625030	8210	8220	8220	8170	922
517	20240712	130400	5251091390	8170	8180	8230	8170	3707
518	20240712	130300	5220730890	8180	8190	8190	8180	348
519	20240712	130200	5217884230	8190	8190	8190	8180	560
520	20240712	130100	5213299910	8190	8190	8190	8190	1866
521	20240712	130000	5198017370	8190	8190	8190	8190	226
522	20240712	125900	5196166430	8200	8210	8210	8190	599
523	20240712	125800	5191257440	8210	8200	8220	8200	675
524	20240712	125700	5185714960	8200	8220	8220	8200	154
525	20240712	125600	5184451620	8220	8190	8220	8190	1625
526	20240712	125500	5171118110	8190	8180	8190	8180	313
527	20240712	125400	5168554720	8190	8190	8190	8190	140
528	20240712	125300	5167408120	8190	8190	8190	8190	252
529	20240712	125200	5165344240	8190	8190	8190	8190	193
530	20240712	125100	5163763570	8180	8220	8220	8180	2090
531	20240712	125000	5146658210	8230	8250	8250	8230	2730
532	20240712	124900	5124140660	8270	8220	8270	8220	5217
533	20240712	124800	5081152110	8190	8180	8230	8180	4504
534	20240712	124700	5044161650	8180	8200	8240	8180	1121
535	20240712	124600	5034944960	8210	8180	8210	8180	321
536	20240712	124500	5032314210	8190	8170	8190	8170	283
537	20240712	124400	5029999960	8170	8220	8220	8170	504
538	20240712	124300	5025867090	8220	8160	8230	8160	2766
539	20240712	124200	5003230480	8150	8160	8160	8140	1697
540	20240712	124100	4989409540	8170	8180	8180	8170	839
541	20240712	124000	4982553900	8150	8120	8180	8110	3482
542	20240712	123900	4954195030	8110	8110	8110	8110	8
543	20240712	123800	4954130150	8110	8090	8110	8090	348
544	20240712	123700	4951310800	8090	8100	8100	8090	28
545	20240712	123600	4951084180	8110	8110	8110	8110	1000
546	20240712	123500	4942974180	8110	8100	8110	8090	2735
547	20240712	123400	4920837790	8100	8100	8100	8100	245
548	20240712	123300	4918853290	8100	8100	8100	8100	193
549	20240712	123200	4917289990	8090	8090	8090	8090	2
550	20240712	123100	4917273810	8130	8100	8130	8100	3945
551	20240712	123000	4885253120	8100	8080	8100	8080	425
552	20240712	122900	4881814800	8080	8060	8090	8060	1202
553	20240712	122800	4872117300	8050	8070	8070	8050	2197
554	20240712	122700	4854407400	8070	8070	8070	8070	121
555	20240712	122600	4853430930	8060	8060	8070	8060	300
556	20240712	122500	4851011930	8070	8070	8070	8070	165
557	20240712	122400	4849680380	8070	8070	8070	8070	8
558	20240712	122300	4849615820	8080	8080	8080	8080	5
559	20240712	122200	4849575420	8100	8100	8100	8100	274
560	20240712	122100	4847356020	8120	8070	8120	8070	127
561	20240712	122000	4846326010	8070	8060	8070	8060	91
562	20240712	121900	4845592530	8060	8040	8060	8040	270
563	20240712	121800	4843417310	8050	8040	8050	8040	394
564	20240712	121700	4840249540	8040	8050	8050	8040	1293
565	20240712	121600	4829844820	8040	8050	8050	8040	299
566	20240712	121500	4827439800	8040	8040	8040	8040	63
567	20240712	121400	4826933280	8040	8060	8060	8040	517
568	20240712	121300	4822772890	8060	8060	8070	8060	718
569	20240712	121200	4816985370	8060	8060	8060	8060	2
570	20240712	121100	4816969250	8050	8050	8060	8050	558
571	20240712	121000	4812475850	8060	8060	8060	8060	21
572	20240712	120900	4812306590	8050	8060	8060	8050	161
573	20240712	120800	4811009010	8060	8070	8070	8060	145
574	20240712	120700	4809838930	8070	8090	8090	8070	481
575	20240712	120600	4805954510	8090	8110	8110	8090	15
576	20240712	120500	4805832960	8110	8110	8110	8110	50
577	20240712	120400	4805427460	8120	8070	8120	8070	1327
578	20240712	120300	4794692320	8070	8070	8070	8070	193
579	20240712	120200	4793134810	8070	8080	8080	8070	18
580	20240712	120100	4792989540	8090	8090	8100	8090	507
581	20240712	120000	4788885440	8100	8080	8100	8080	767
582	20240712	115900	4782676550	8070	8050	8080	8050	693
583	20240712	115800	4777084700	8050	8050	8050	8050	200
584	20240712	115700	4775474700	8050	8050	8050	8050	114
585	20240712	115600	4774557000	8080	8060	8080	8060	502
586	20240712	115500	4770502800	8050	8040	8090	8020	1964
587	20240712	115400	4754681390	8040	8050	8050	8040	159
588	20240712	115300	4753401820	8050	8060	8080	8050	64
589	20240712	115200	4752885350	8040	8020	8040	8010	1764
590	20240712	115100	4738726680	8020	8040	8040	8010	693
591	20240712	115000	4733159510	8050	8070	8070	8050	1638
592	20240712	114900	4719960590	8070	8080	8080	8070	574
593	20240712	114800	4715327820	8080	8120	8130	8080	1656
594	20240712	114700	4701921390	8070	8100	8140	8070	1032
595	20240712	114600	4693544980	8100	8050	8100	8050	3587
596	20240712	114500	4664528920	8080	8050	8110	8050	4204
597	20240712	114400	4630598740	8050	8020	8070	8020	3149
598	20240712	114300	4605223200	8030	8020	8030	8020	242
599	20240712	114200	4603280140	8020	8010	8030	8010	1356
600	20240712	114100	4592410920	8000	7990	8010	7990	1705
601	20240712	114000	4578770160	7990	8030	8030	7990	1752
602	20240712	113900	4564739200	8030	7990	8030	7980	2102
603	20240712	113800	4547935310	7990	7950	8000	7950	9315
604	20240712	113700	4473690840	7930	7930	7930	7930	0
605	20240712	113600	4473690840	7930	7930	7930	7930	0
606	20240712	113500	4473690840	7930	7940	7940	7930	2042
607	20240712	113400	4457488020	7940	7970	7970	7940	12755
608	20240712	113300	4356048910	7980	8010	8010	7980	1824
609	20240712	113200	4341465210	8010	7990	8010	7990	743
610	20240712	113100	4335518900	7990	7980	8000	7980	415
611	20240712	113000	4332205160	8010	7930	8010	7930	3488
612	20240712	112900	4304398340	7930	7950	7960	7930	1646
613	20240712	112800	4291334180	7940	7960	7980	7940	3324
614	20240712	112700	4264906290	7950	7980	8000	7950	3584
615	20240712	112600	4236356710	7990	8000	8000	7980	1741
616	20240712	112500	4222442970	8000	7970	8040	7970	8150
617	20240712	112400	4157319140	7990	8100	8100	7950	37030
618	20240712	112300	3860719470	8100	8160	8160	8100	3572
619	20240712	112200	3831740780	8150	8150	8160	8140	342
620	20240712	112100	3828955400	8150	8120	8150	8110	2504
621	20240712	112000	3808568110	8110	8100	8120	8100	3408
622	20240712	111900	3780937340	8100	8100	8100	8090	2789
623	20240712	111800	3758349310	8100	8100	8110	8100	1812
624	20240712	111700	3743666000	8090	8100	8110	8090	1864
625	20240712	111600	3728572590	8090	8110	8110	8090	1138
626	20240712	111500	3719352860	8110	8110	8120	8110	1183
627	20240712	111400	3709758210	8110	8100	8110	8100	2166
628	20240712	111300	3692211260	8100	8090	8100	8090	1424
629	20240712	111200	3680677610	8070	8100	8100	8060	1707
630	20240712	111100	3666894130	8100	8120	8120	8090	449
631	20240712	111000	3663254790	8120	8140	8140	8100	2920
632	20240712	110900	3639555330	8140	8120	8140	8120	114
633	20240712	110800	3638627680	8150	8070	8150	8050	11826
634	20240712	110700	3542847720	8050	8170	8170	8050	21746
635	20240712	110600	3366375430	8180	8170	8180	8160	435
636	20240712	110500	3362821250	8170	8170	8180	8170	64
637	20240712	110400	3362298150	8180	8180	8180	8150	3471
638	20240712	110300	3333964760	8180	8150	8190	8150	702
639	20240712	110200	3328230570	8150	8200	8200	8150	8757
640	20240712	110100	3256761940	8200	8270	8280	8190	16455
641	20240712	110000	3121649780	8280	8290	8300	8270	536
642	20240712	105900	3117211720	8300	8310	8310	8300	522
643	20240712	105800	3112878810	8310	8290	8310	8290	594
644	20240712	105700	3107947680	8310	8280	8310	8270	19
645	20240712	105600	3107790450	8310	8300	8310	8260	233
646	20240712	105500	3105865740	8300	8260	8310	8260	906
647	20240712	105400	3098344330	8250	8300	8300	8250	917
648	20240712	105300	3090757710	8310	8380	8380	8310	581
649	20240712	105200	3085925430	8380	8340	8380	8320	318
650	20240712	105100	3083274910	8330	8330	8330	8310	2486
651	20240712	105000	3062593390	8330	8340	8340	8330	514
652	20240712	104900	3058311700	8340	8330	8340	8330	153
653	20240712	104800	3057036980	8330	8340	8340	8330	394
654	20240712	104700	3053754940	8340	8340	8340	8330	198
655	20240712	104600	3052103920	8340	8340	8350	8340	34
656	20240712	104500	3051820160	8340	8340	8340	8340	128
657	20240712	104400	3050752640	8340	8350	8350	8340	10
658	20240712	104300	3050669230	8380	8350	8380	8350	90
659	20240712	104200	3049916410	8340	8350	8360	8340	228
660	20240712	104100	3048012810	8360	8380	8380	8360	8
661	20240712	104000	3047945810	8350	8340	8380	8340	3397
662	20240712	103900	3019577990	8320	8320	8320	8320	23
663	20240712	103800	3019386630	8320	8310	8320	8310	206
664	20240712	103700	3017674640	8330	8330	8350	8330	1004
665	20240712	103600	3009291520	8350	8330	8360	8330	1117
666	20240712	103500	2999963120	8320	8270	8320	8270	1360
667	20240712	103400	2988666190	8250	8250	8250	8250	0
668	20240712	103300	2988666190	8250	8290	8290	8250	319
669	20240712	103200	2986029360	8290	8240	8290	8240	438
670	20240712	103100	2982410410	8240	8240	8240	8240	588
671	20240712	103000	2977565290	8220	8210	8220	8210	390
672	20240712	102900	2974359570	8200	8270	8270	8200	10215
673	20240712	102800	2890378740	8280	8310	8310	8280	289
674	20240712	102700	2887980500	8310	8320	8320	8310	17
675	20240712	102600	2887839170	8320	8300	8350	8300	105
676	20240712	102500	2886963530	8310	8310	8330	8290	2051
677	20240712	102400	2869908050	8310	8300	8310	8300	2561
678	20240712	102300	2848648740	8290	8290	8290	8280	1676
679	20240712	102200	2834756630	8290	8280	8290	8250	724
680	20240712	102100	2828762430	8280	8260	8280	8260	752
681	20240712	102000	2822544020	8260	8260	8260	8250	566
682	20240712	101900	2817869020	8260	8270	8280	8260	84
683	20240712	101800	2817174480	8270	8250	8270	8250	595
684	20240712	101700	2812259710	8250	8260	8260	8250	218
685	20240712	101600	2810459610	8260	8250	8260	8250	256
686	20240712	101500	2808345130	8260	8250	8260	8250	252
687	20240712	101400	2806266030	8260	8260	8260	8260	631
688	20240712	101300	2801053970	8260	8240	8260	8240	350
689	20240712	101200	2798166360	8260	8250	8260	8250	300
690	20240712	101100	2795688510	8240	8240	8240	8240	750
691	20240712	101000	2789508510	8240	8240	8240	8240	4049
692	20240712	100900	2756144750	8240	8230	8270	8230	1830
693	20240712	100800	2741060020	8230	8290	8290	8200	469
694	20240712	100700	2737203390	8290	8290	8300	8290	1209
695	20240712	100600	2727171790	8300	8200	8300	8180	4331
696	20240712	100500	2691404820	8200	8170	8200	8160	1920
697	20240712	100400	2675701530	8180	8220	8220	8150	10533
698	20240712	100300	2589532210	8220	8230	8300	8220	1588
699	20240712	100200	2576447610	8220	8220	8230	8160	8261
700	20240712	100100	2508810270	8220	8130	8220	8120	4340
701	20240712	100000	2473378520	8140	8170	8170	8140	698
702	20240712	095900	2467692000	8120	8170	8190	8120	11201
703	20240712	095800	2376438290	8160	8180	8180	8130	5637
704	20240712	095700	2330463180	8190	8170	8300	8150	6191
705	20240712	095600	2279730330	8170	8190	8190	8120	17653
706	20240712	095500	2135925710	8180	8210	8220	8180	8632
707	20240712	095400	2065117650	8210	8230	8240	8200	3128
708	20240712	095300	2039423710	8230	8230	8240	8230	441
709	20240712	095200	2035794100	8230	8250	8280	8230	866
710	20240712	095100	2028660170	8250	8270	8270	8230	2619
711	20240712	095000	2007078310	8290	8290	8290	8290	34
712	20240712	094900	2006796450	8280	8290	8300	8240	6922
713	20240712	094800	1949647700	8270	8300	8300	8270	4021
714	20240712	094700	1916388150	8280	8310	8320	8280	5826
715	20240712	094600	1868040750	8320	8350	8350	8320	1703
716	20240712	094500	1853849320	8350	8380	8380	8350	2678
717	20240712	094400	1831417840	8380	8370	8390	8370	251
718	20240712	094300	1829314240	8370	8370	8380	8350	558
719	20240712	094200	1824647080	8370	8310	8370	8310	1211
720	20240712	094100	1814536320	8310	8290	8330	8290	313
721	20240712	094000	1811936710	8290	8280	8290	8280	437
722	20240712	093900	1808315990	8290	8300	8340	8280	4239
723	20240712	093800	1773195880	8300	8300	8310	8300	1203
724	20240712	093700	1763207440	8310	8320	8320	8310	1165
725	20240712	093600	1753516430	8320	8330	8330	8320	205
726	20240712	093500	1751809180	8330	8340	8340	8330	514
727	20240712	093400	1747527300	8340	8350	8380	8340	1194
728	20240712	093300	1737551290	8390	8430	8430	8390	2249
729	20240712	093200	1718657660	8440	8460	8460	8440	268
730	20240712	093100	1716395520	8470	8450	8470	8450	165
731	20240712	093000	1714998290	8440	8470	8470	8440	272
732	20240712	092900	1712698010	8480	8480	8480	8480	1190
733	20240712	092800	1702606810	8480	8470	8500	8470	4978
734	20240712	092700	1660322710	8450	8500	8500	8450	1740
735	20240712	092600	1645567520	8500	8460	8500	8460	3057
736	20240712	092500	1619625010	8460	8410	8460	8410	181
737	20240712	092400	1618101510	8390	8420	8460	8390	3071
738	20240712	092300	1592265760	8420	8330	8440	8330	4869
739	20240712	092200	1551424900	8330	8330	8360	8330	119
740	20240712	092100	1550430430	8330	8270	8350	8270	1091
741	20240712	092000	1541367170	8270	8320	8320	8260	4193
742	20240712	091900	1506640660	8350	8350	8350	8300	2196
743	20240712	091800	1488337420	8360	8310	8380	8300	2168
744	20240712	091700	1470265670	8260	8220	8400	8180	11330
745	20240712	091600	1376763560	8180	8260	8280	8170	29004
746	20240712	091500	1138488470	8260	8260	8320	8250	7569
747	20240712	091400	1075941930	8260	8290	8310	8240	9188
748	20240712	091300	1000032350	8240	8390	8390	8240	16126
749	20240712	091200	866669860	8350	8400	8410	8350	1947
750	20240712	091100	850370260	8410	8370	8470	8370	4782
751	20240712	091000	810121120	8380	8330	8410	8320	5626
752	20240712	090900	763148480	8340	8370	8410	8300	14565
753	20240712	090800	641353550	8400	8430	8480	8330	28368
754	20240712	090700	402845940	8490	8550	8560	8440	6914
755	20240712	090600	344122690	8550	8600	8600	8550	3641
756	20240712	090500	312923090	8600	8640	8640	8560	5031
757	20240712	090400	269770920	8610	8640	8650	8610	618
758	20240712	090300	264432580	8640	8610	8650	8570	7846
759	20240712	090200	196839620	8630	8620	8630	8570	3789
760	20240712	090100	164197620	8650	8670	8740	8620	7818
761	20240712	090000	96513720	8700	8800	8800	8680	10432