KissMeData/475150/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	215900	53388842260	19820	19820	19820	19820	20388
3	20240705	215800	53388842260	19820	19820	19820	19820	0
4	20240705	215700	53388842260	19820	19820	19820	19820	0
5	20240705	215600	53388842260	19820	19820	19820	19820	0
6	20240705	215500	53388842260	19820	19820	19820	19820	0
7	20240705	215400	53388842260	19820	19820	19820	19820	0
8	20240705	215300	53388842260	19820	19820	19820	19820	0
9	20240705	215200	53388842260	19820	19820	19820	19820	0
10	20240705	215100	53388842260	19820	19820	19820	19820	0
11	20240705	215000	53388842260	19820	19820	19820	19820	0
12	20240705	214900	53388842260	19820	19820	19820	19820	0
13	20240705	214800	53388842260	19820	19820	19820	19820	0
14	20240705	214700	53388842260	19820	19820	19820	19820	0
15	20240705	214600	53388842260	19820	19820	19820	19820	0
16	20240705	214500	53388842260	19820	19820	19820	19820	0
17	20240705	214400	53388842260	19820	19820	19820	19820	0
18	20240705	214300	53388842260	19820	19820	19820	19820	0
19	20240705	214200	53388842260	19820	19820	19820	19820	0
20	20240705	214100	53388842260	19820	19820	19820	19820	0
21	20240705	214000	53388842260	19820	19820	19820	19820	0
22	20240705	213900	53388842260	19820	19820	19820	19820	0
23	20240705	213800	53388842260	19820	19820	19820	19820	0
24	20240705	213700	53388842260	19820	19820	19820	19820	0
25	20240705	213600	53388842260	19820	19820	19820	19820	0
26	20240705	213500	53388842260	19820	19820	19820	19820	0
27	20240705	213400	53388842260	19820	19820	19820	19820	0
28	20240705	213300	53388842260	19820	19820	19820	19820	0
29	20240705	213200	53388842260	19820	19820	19820	19820	0
30	20240705	213100	53388842260	19820	19820	19820	19820	0
31	20240705	213000	53388842260	19820	19820	19820	19820	0
32	20240705	212900	53388842260	19820	19820	19820	19820	20388
33	20240705	212800	53388842260	19820	19820	19820	19820	0
34	20240705	212700	53388842260	19820	19820	19820	19820	0
35	20240705	212600	53388842260	19820	19820	19820	19820	0
36	20240705	212500	53388842260	19820	19820	19820	19820	0
37	20240705	212400	53388842260	19820	19820	19820	19820	0
38	20240705	212300	53388842260	19820	19820	19820	19820	0
39	20240705	212200	53388842260	19820	19820	19820	19820	0
40	20240705	212100	53388842260	19820	19820	19820	19820	0
41	20240705	212000	53388842260	19820	19820	19820	19820	0
42	20240705	211900	53388842260	19820	19820	19820	19820	0
43	20240705	211800	53388842260	19820	19820	19820	19820	0
44	20240705	211700	53388842260	19820	19820	19820	19820	0
45	20240705	211600	53388842260	19820	19820	19820	19820	0
46	20240705	211500	53388842260	19820	19820	19820	19820	0
47	20240705	211400	53388842260	19820	19820	19820	19820	0
48	20240705	211300	53388842260	19820	19820	19820	19820	0
49	20240705	211200	53388842260	19820	19820	19820	19820	0
50	20240705	211100	53388842260	19820	19820	19820	19820	0
51	20240705	211000	53388842260	19820	19820	19820	19820	0
52	20240705	210900	53388842260	19820	19820	19820	19820	0
53	20240705	210800	53388842260	19820	19820	19820	19820	0
54	20240705	210700	53388842260	19820	19820	19820	19820	0
55	20240705	210600	53388842260	19820	19820	19820	19820	0
56	20240705	210500	53388842260	19820	19820	19820	19820	0
57	20240705	210400	53388842260	19820	19820	19820	19820	0
58	20240705	210300	53388842260	19820	19820	19820	19820	0
59	20240705	210200	53388842260	19820	19820	19820	19820	0
60	20240705	210100	53388842260	19820	19820	19820	19820	0
61	20240705	210000	53388842260	19820	19820	19820	19820	0
62	20240705	205900	53388842260	19820	19820	19820	19820	20388
63	20240705	205800	53388842260	19820	19820	19820	19820	0
64	20240705	205700	53388842260	19820	19820	19820	19820	0
65	20240705	205600	53388842260	19820	19820	19820	19820	0
66	20240705	205500	53388842260	19820	19820	19820	19820	0
67	20240705	205400	53388842260	19820	19820	19820	19820	0
68	20240705	205300	53388842260	19820	19820	19820	19820	0
69	20240705	205200	53388842260	19820	19820	19820	19820	0
70	20240705	205100	53388842260	19820	19820	19820	19820	0
71	20240705	205000	53388842260	19820	19820	19820	19820	0
72	20240705	204900	53388842260	19820	19820	19820	19820	0
73	20240705	204800	53388842260	19820	19820	19820	19820	0
74	20240705	204700	53388842260	19820	19820	19820	19820	0
75	20240705	204600	53388842260	19820	19820	19820	19820	0
76	20240705	204500	53388842260	19820	19820	19820	19820	0
77	20240705	204400	53388842260	19820	19820	19820	19820	0
78	20240705	204300	53388842260	19820	19820	19820	19820	0
79	20240705	204200	53388842260	19820	19820	19820	19820	0
80	20240705	204100	53388842260	19820	19820	19820	19820	0
81	20240705	204000	53388842260	19820	19820	19820	19820	0
82	20240705	203900	53388842260	19820	19820	19820	19820	0
83	20240705	203800	53388842260	19820	19820	19820	19820	0
84	20240705	203700	53388842260	19820	19820	19820	19820	0
85	20240705	203600	53388842260	19820	19820	19820	19820	0
86	20240705	203500	53388842260	19820	19820	19820	19820	0
87	20240705	203400	53388842260	19820	19820	19820	19820	0
88	20240705	203300	53388842260	19820	19820	19820	19820	0
89	20240705	203200	53388842260	19820	19820	19820	19820	0
90	20240705	203100	53388842260	19820	19820	19820	19820	0
91	20240705	203000	53388842260	19820	19820	19820	19820	0
92	20240705	202900	53388842260	19820	19820	19820	19820	20388
93	20240705	202800	53388842260	19820	19820	19820	19820	0
94	20240705	202700	53388842260	19820	19820	19820	19820	0
95	20240705	202600	53388842260	19820	19820	19820	19820	0
96	20240705	202500	53388842260	19820	19820	19820	19820	0
97	20240705	202400	53388842260	19820	19820	19820	19820	0
98	20240705	202300	53388842260	19820	19820	19820	19820	0
99	20240705	202200	53388842260	19820	19820	19820	19820	0
100	20240705	202100	53388842260	19820	19820	19820	19820	0
101	20240705	202000	53388842260	19820	19820	19820	19820	0
102	20240705	201900	53388842260	19820	19820	19820	19820	0
103	20240705	201800	53388842260	19820	19820	19820	19820	0
104	20240705	201700	53388842260	19820	19820	19820	19820	0
105	20240705	201600	53388842260	19820	19820	19820	19820	0
106	20240705	201500	53388842260	19820	19820	19820	19820	0
107	20240705	201400	53388842260	19820	19820	19820	19820	0
108	20240705	201300	53388842260	19820	19820	19820	19820	0
109	20240705	201200	53388842260	19820	19820	19820	19820	0
110	20240705	201100	53388842260	19820	19820	19820	19820	0
111	20240705	201000	53388842260	19820	19820	19820	19820	0
112	20240705	200900	53388842260	19820	19820	19820	19820	0
113	20240705	200800	53388842260	19820	19820	19820	19820	0
114	20240705	200700	53388842260	19820	19820	19820	19820	0
115	20240705	200600	53388842260	19820	19820	19820	19820	0
116	20240705	200500	53388842260	19820	19820	19820	19820	0
117	20240705	200400	53388842260	19820	19820	19820	19820	0
118	20240705	200300	53388842260	19820	19820	19820	19820	0
119	20240705	200200	53388842260	19820	19820	19820	19820	0
120	20240705	200100	53388842260	19820	19820	19820	19820	0
121	20240705	200000	53388842260	19820	19820	19820	19820	0
122	20240705	195900	53388842260	19820	19820	19820	19820	20388
123	20240705	195800	53388842260	19820	19820	19820	19820	0
124	20240705	195700	53388842260	19820	19820	19820	19820	0
125	20240705	195600	53388842260	19820	19820	19820	19820	0
126	20240705	195500	53388842260	19820	19820	19820	19820	0
127	20240705	195400	53388842260	19820	19820	19820	19820	0
128	20240705	195300	53388842260	19820	19820	19820	19820	0
129	20240705	195200	53388842260	19820	19820	19820	19820	0
130	20240705	195100	53388842260	19820	19820	19820	19820	0
131	20240705	195000	53388842260	19820	19820	19820	19820	0
132	20240705	194900	53388842260	19820	19820	19820	19820	0
133	20240705	194800	53388842260	19820	19820	19820	19820	0
134	20240705	194700	53388842260	19820	19820	19820	19820	0
135	20240705	194600	53388842260	19820	19820	19820	19820	0
136	20240705	194500	53388842260	19820	19820	19820	19820	0
137	20240705	194400	53388842260	19820	19820	19820	19820	0
138	20240705	194300	53388842260	19820	19820	19820	19820	0
139	20240705	194200	53388842260	19820	19820	19820	19820	0
140	20240705	194100	53388842260	19820	19820	19820	19820	0
141	20240705	194000	53388842260	19820	19820	19820	19820	0
142	20240705	193900	53388842260	19820	19820	19820	19820	0
143	20240705	193800	53388842260	19820	19820	19820	19820	0
144	20240705	193700	53388842260	19820	19820	19820	19820	0
145	20240705	193600	53388842260	19820	19820	19820	19820	0
146	20240705	193500	53388842260	19820	19820	19820	19820	0
147	20240705	193400	53388842260	19820	19820	19820	19820	0
148	20240705	193300	53388842260	19820	19820	19820	19820	0
149	20240705	193200	53388842260	19820	19820	19820	19820	0
150	20240705	193100	53388842260	19820	19820	19820	19820	0
151	20240705	193000	53388842260	19820	19820	19820	19820	0
152	20240705	192900	53388842260	19820	19820	19820	19820	20388
153	20240705	192800	53388842260	19820	19820	19820	19820	0
154	20240705	192700	53388842260	19820	19820	19820	19820	0
155	20240705	192600	53388842260	19820	19820	19820	19820	0
156	20240705	192500	53388842260	19820	19820	19820	19820	0
157	20240705	192400	53388842260	19820	19820	19820	19820	0
158	20240705	192300	53388842260	19820	19820	19820	19820	0
159	20240705	192200	53388842260	19820	19820	19820	19820	0
160	20240705	192100	53388842260	19820	19820	19820	19820	0
161	20240705	192000	53388842260	19820	19820	19820	19820	0
162	20240705	191900	53388842260	19820	19820	19820	19820	0
163	20240705	191800	53388842260	19820	19820	19820	19820	0
164	20240705	191700	53388842260	19820	19820	19820	19820	0
165	20240705	191600	53388842260	19820	19820	19820	19820	0
166	20240705	191500	53388842260	19820	19820	19820	19820	0
167	20240705	191400	53388842260	19820	19820	19820	19820	0
168	20240705	191300	53388842260	19820	19820	19820	19820	0
169	20240705	191200	53388842260	19820	19820	19820	19820	0
170	20240705	191100	53388842260	19820	19820	19820	19820	0
171	20240705	191000	53388842260	19820	19820	19820	19820	0
172	20240705	190900	53388842260	19820	19820	19820	19820	0
173	20240705	190800	53388842260	19820	19820	19820	19820	0
174	20240705	190700	53388842260	19820	19820	19820	19820	0
175	20240705	190600	53388842260	19820	19820	19820	19820	0
176	20240705	190500	53388842260	19820	19820	19820	19820	0
177	20240705	190400	53388842260	19820	19820	19820	19820	0
178	20240705	190300	53388842260	19820	19820	19820	19820	0
179	20240705	190200	53388842260	19820	19820	19820	19820	0
180	20240705	190100	53388842260	19820	19820	19820	19820	0
181	20240705	190000	53388842260	19820	19820	19820	19820	0
182	20240705	185900	53388842260	19820	19820	19820	19820	20388
183	20240705	185800	53388842260	19820	19820	19820	19820	0
184	20240705	185700	53388842260	19820	19820	19820	19820	0
185	20240705	185600	53388842260	19820	19820	19820	19820	0
186	20240705	185500	53388842260	19820	19820	19820	19820	0
187	20240705	185400	53388842260	19820	19820	19820	19820	0
188	20240705	185300	53388842260	19820	19820	19820	19820	0
189	20240705	185200	53388842260	19820	19820	19820	19820	0
190	20240705	185100	53388842260	19820	19820	19820	19820	0
191	20240705	185000	53388842260	19820	19820	19820	19820	0
192	20240705	184900	53388842260	19820	19820	19820	19820	0
193	20240705	184800	53388842260	19820	19820	19820	19820	0
194	20240705	184700	53388842260	19820	19820	19820	19820	0
195	20240705	184600	53388842260	19820	19820	19820	19820	0
196	20240705	184500	53388842260	19820	19820	19820	19820	0
197	20240705	184400	53388842260	19820	19820	19820	19820	0
198	20240705	184300	53388842260	19820	19820	19820	19820	0
199	20240705	184200	53388842260	19820	19820	19820	19820	0
200	20240705	184100	53388842260	19820	19820	19820	19820	0
201	20240705	184000	53388842260	19820	19820	19820	19820	0
202	20240705	183900	53388842260	19820	19820	19820	19820	0
203	20240705	183800	53388842260	19820	19820	19820	19820	0
204	20240705	183700	53388842260	19820	19820	19820	19820	0
205	20240705	183600	53388842260	19820	19820	19820	19820	0
206	20240705	183500	53388842260	19820	19820	19820	19820	0
207	20240705	183400	53388842260	19820	19820	19820	19820	0
208	20240705	183300	53388842260	19820	19820	19820	19820	0
209	20240705	183200	53388842260	19820	19820	19820	19820	0
210	20240705	183100	53388842260	19820	19820	19820	19820	0
211	20240705	183000	53388842260	19820	19820	19820	19820	0
212	20240705	182900	53388842260	19820	19820	19820	19820	20388
213	20240705	182800	53388842260	19820	19820	19820	19820	0
214	20240705	182700	53388842260	19820	19820	19820	19820	0
215	20240705	182600	53388842260	19820	19820	19820	19820	0
216	20240705	182500	53388842260	19820	19820	19820	19820	0
217	20240705	182400	53388842260	19820	19820	19820	19820	0
218	20240705	182300	53388842260	19820	19820	19820	19820	0
219	20240705	182200	53388842260	19820	19820	19820	19820	0
220	20240705	182100	53388842260	19820	19820	19820	19820	0
221	20240705	182000	53388842260	19820	19820	19820	19820	0
222	20240705	181900	53388842260	19820	19820	19820	19820	0
223	20240705	181800	53388842260	19820	19820	19820	19820	0
224	20240705	181700	53388842260	19820	19820	19820	19820	0
225	20240705	181600	53388842260	19820	19820	19820	19820	0
226	20240705	181500	53388842260	19820	19820	19820	19820	0
227	20240705	181400	53388842260	19820	19820	19820	19820	0
228	20240705	181300	53388842260	19820	19820	19820	19820	0
229	20240705	181200	53388842260	19820	19820	19820	19820	0
230	20240705	181100	53388842260	19820	19820	19820	19820	0
231	20240705	181000	53388842260	19820	19820	19820	19820	0
232	20240705	180900	53388842260	19820	19820	19820	19820	0
233	20240705	180800	53388842260	19820	19820	19820	19820	0
234	20240705	180700	53388842260	19820	19820	19820	19820	0
235	20240705	180600	53388842260	19820	19820	19820	19820	0
236	20240705	180500	53388842260	19820	19820	19820	19820	0
237	20240705	180400	53388842260	19820	19820	19820	19820	0
238	20240705	180300	53388842260	19820	19820	19820	19820	0
239	20240705	180200	53388842260	19820	19820	19820	19820	0
240	20240705	180100	53388842260	19820	19820	19820	19820	0
241	20240705	180000	53388842260	19820	19820	19820	19820	0
242	20240705	175900	53388842260	19820	19820	19820	19820	20388
243	20240705	175800	53388842260	19820	19820	19820	19820	0
244	20240705	175700	53388842260	19820	19820	19820	19820	0
245	20240705	175600	53388842260	19820	19820	19820	19820	0
246	20240705	175500	53388842260	19820	19820	19820	19820	0
247	20240705	175400	53388842260	19820	19820	19820	19820	0
248	20240705	175300	53388842260	19820	19820	19820	19820	0
249	20240705	175200	53388842260	19820	19820	19820	19820	0
250	20240705	175100	53388842260	19820	19820	19820	19820	0
251	20240705	175000	53388842260	19820	19820	19820	19820	0
252	20240705	174900	53388842260	19820	19820	19820	19820	0
253	20240705	174800	53388842260	19820	19820	19820	19820	0
254	20240705	174700	53388842260	19820	19820	19820	19820	0
255	20240705	174600	53388842260	19820	19820	19820	19820	0
256	20240705	174500	53388842260	19820	19820	19820	19820	0
257	20240705	174400	53388842260	19820	19820	19820	19820	0
258	20240705	174300	53388842260	19820	19820	19820	19820	0
259	20240705	174200	53388842260	19820	19820	19820	19820	0
260	20240705	174100	53388842260	19820	19820	19820	19820	0
261	20240705	174000	53388842260	19820	19820	19820	19820	0
262	20240705	173900	53388842260	19820	19820	19820	19820	0
263	20240705	173800	53388842260	19820	19820	19820	19820	0
264	20240705	173700	53388842260	19820	19820	19820	19820	0
265	20240705	173600	53388842260	19820	19820	19820	19820	0
266	20240705	173500	53388842260	19820	19820	19820	19820	0
267	20240705	173400	53388842260	19820	19820	19820	19820	0
268	20240705	173300	53388842260	19820	19820	19820	19820	0
269	20240705	173200	53388842260	19820	19820	19820	19820	0
270	20240705	173100	53388842260	19820	19820	19820	19820	0
271	20240705	173000	53388842260	19820	19820	19820	19820	0
272	20240705	172900	53388842260	19820	19820	19820	19820	20388
273	20240705	172800	53388842260	19820	19820	19820	19820	0
274	20240705	172700	53388842260	19820	19820	19820	19820	0
275	20240705	172600	53388842260	19820	19820	19820	19820	0
276	20240705	172500	53388842260	19820	19820	19820	19820	0
277	20240705	172400	53388842260	19820	19820	19820	19820	0
278	20240705	172300	53388842260	19820	19820	19820	19820	0
279	20240705	172200	53388842260	19820	19820	19820	19820	0
280	20240705	172100	53388842260	19820	19820	19820	19820	0
281	20240705	172000	53388842260	19820	19820	19820	19820	0
282	20240705	171900	53388842260	19820	19820	19820	19820	0
283	20240705	171800	53388842260	19820	19820	19820	19820	0
284	20240705	171700	53388842260	19820	19820	19820	19820	0
285	20240705	171600	53388842260	19820	19820	19820	19820	0
286	20240705	171500	53388842260	19820	19820	19820	19820	0
287	20240705	171400	53388842260	19820	19820	19820	19820	0
288	20240705	171300	53388842260	19820	19820	19820	19820	0
289	20240705	171200	53388842260	19820	19820	19820	19820	0
290	20240705	171100	53388842260	19820	19820	19820	19820	0
291	20240705	171000	53388842260	19820	19820	19820	19820	0
292	20240705	170900	53388842260	19820	19820	19820	19820	0
293	20240705	170800	53388842260	19820	19820	19820	19820	0
294	20240705	170700	53388842260	19820	19820	19820	19820	0
295	20240705	170600	53388842260	19820	19820	19820	19820	0
296	20240705	170500	53388842260	19820	19820	19820	19820	0
297	20240705	170400	53388842260	19820	19820	19820	19820	0
298	20240705	170300	53388842260	19820	19820	19820	19820	0
299	20240705	170200	53388842260	19820	19820	19820	19820	0
300	20240705	170100	53388842260	19820	19820	19820	19820	0
301	20240705	170000	53388842260	19820	19820	19820	19820	0
302	20240705	165900	53388842260	19820	19820	19820	19820	20388
303	20240705	165800	53388842260	19820	19820	19820	19820	0
304	20240705	165700	53388842260	19820	19820	19820	19820	0
305	20240705	165600	53388842260	19820	19820	19820	19820	0
306	20240705	165500	53388842260	19820	19820	19820	19820	0
307	20240705	165400	53388842260	19820	19820	19820	19820	0
308	20240705	165300	53388842260	19820	19820	19820	19820	0
309	20240705	165200	53388842260	19820	19820	19820	19820	0
310	20240705	165100	53388842260	19820	19820	19820	19820	0
311	20240705	165000	53388842260	19820	19820	19820	19820	0
312	20240705	164900	53388842260	19820	19820	19820	19820	0
313	20240705	164800	53388842260	19820	19820	19820	19820	0
314	20240705	164700	53388842260	19820	19820	19820	19820	0
315	20240705	164600	53388842260	19820	19820	19820	19820	0
316	20240705	164500	53388842260	19820	19820	19820	19820	0
317	20240705	164400	53388842260	19820	19820	19820	19820	0
318	20240705	164300	53388842260	19820	19820	19820	19820	0
319	20240705	164200	53388842260	19820	19820	19820	19820	0
320	20240705	164100	53388842260	19820	19820	19820	19820	0
321	20240705	164000	53388842260	19820	19820	19820	19820	0
322	20240705	163900	53388842260	19820	19820	19820	19820	0
323	20240705	163800	53388842260	19820	19820	19820	19820	0
324	20240705	163700	53388842260	19820	19820	19820	19820	0
325	20240705	163600	53388842260	19820	19820	19820	19820	0
326	20240705	163500	53388842260	19820	19820	19820	19820	0
327	20240705	163400	53388842260	19820	19820	19820	19820	0
328	20240705	163300	53388842260	19820	19820	19820	19820	0
329	20240705	163200	53388842260	19820	19820	19820	19820	0
330	20240705	163100	53388842260	19820	19820	19820	19820	0
331	20240705	163000	53388842260	19820	19820	19820	19820	0
332	20240705	162900	53388842260	19820	19820	19820	19820	20388
333	20240705	162800	53388842260	19820	19820	19820	19820	0
334	20240705	162700	53388842260	19820	19820	19820	19820	0
335	20240705	162600	53388842260	19820	19820	19820	19820	0
336	20240705	162500	53388842260	19820	19820	19820	19820	0
337	20240705	162400	53388842260	19820	19820	19820	19820	0
338	20240705	162300	53388842260	19820	19820	19820	19820	0
339	20240705	162200	53388842260	19820	19820	19820	19820	0
340	20240705	162100	53388842260	19820	19820	19820	19820	0
341	20240705	162000	53388842260	19820	19820	19820	19820	0
342	20240705	161900	53388842260	19820	19820	19820	19820	0
343	20240705	161800	53388842260	19820	19820	19820	19820	0
344	20240705	161700	53388842260	19820	19820	19820	19820	0
345	20240705	161600	53388842260	19820	19820	19820	19820	0
346	20240705	161500	53388842260	19820	19820	19820	19820	0
347	20240705	161400	53388842260	19820	19820	19820	19820	0
348	20240705	161300	53388842260	19820	19820	19820	19820	0
349	20240705	161200	53388842260	19820	19820	19820	19820	0
350	20240705	161100	53388842260	19820	19820	19820	19820	0
351	20240705	161000	53388842260	19820	19820	19820	19820	0
352	20240705	160900	53388842260	19820	19820	19820	19820	0
353	20240705	160800	53388842260	19820	19820	19820	19820	0
354	20240705	160700	53388842260	19820	19820	19820	19820	0
355	20240705	160600	53388842260	19820	19820	19820	19820	0
356	20240705	160500	53388842260	19820	19820	19820	19820	0
357	20240705	160400	53388842260	19820	19820	19820	19820	0
358	20240705	160300	53388842260	19820	19820	19820	19820	0
359	20240705	160200	53388842260	19820	19820	19820	19820	0
360	20240705	160100	53388842260	19820	19820	19820	19820	0
361	20240705	160000	53388842260	19820	19820	19820	19820	0
362	20240705	155900	53388842260	19820	19820	19820	19820	20388
363	20240705	155800	53388842260	19820	19820	19820	19820	0
364	20240705	155700	53388842260	19820	19820	19820	19820	0
365	20240705	155600	53388842260	19820	19820	19820	19820	0
366	20240705	155500	53388842260	19820	19820	19820	19820	0
367	20240705	155400	53388842260	19820	19820	19820	19820	0
368	20240705	155300	53388842260	19820	19820	19820	19820	0
369	20240705	155200	53388842260	19820	19820	19820	19820	0
370	20240705	155100	53388842260	19820	19820	19820	19820	0
371	20240705	155000	53388842260	19820	19820	19820	19820	0
372	20240705	154900	53388842260	19820	19820	19820	19820	0
373	20240705	154800	53388842260	19820	19820	19820	19820	0
374	20240705	154700	53388842260	19820	19820	19820	19820	0
375	20240705	154600	53388842260	19820	19820	19820	19820	0
376	20240705	154500	53388842260	19820	19820	19820	19820	0
377	20240705	154400	53388842260	19820	19820	19820	19820	0
378	20240705	154300	53388842260	19820	19820	19820	19820	0
379	20240705	154200	53388842260	19820	19820	19820	19820	0
380	20240705	154100	53388842260	19820	19820	19820	19820	0
381	20240705	154000	53388842260	19820	19820	19820	19820	0
382	20240705	153900	53388842260	19820	19820	19820	19820	0
383	20240705	153800	53388842260	19820	19820	19820	19820	0
384	20240705	153700	53388842260	19820	19820	19820	19820	0
385	20240705	153600	53388842260	19820	19820	19820	19820	0
386	20240705	153500	53388842260	19820	19820	19820	19820	0
387	20240705	153400	53388842260	19820	19820	19820	19820	0
388	20240705	153300	53388842260	19820	19820	19820	19820	0
389	20240705	153200	53388842260	19820	19820	19820	19820	0
390	20240705	153100	53388842260	19820	19820	19820	19820	0
391	20240705	153000	53388842260	19820	19820	19820	19820	20388
392	20240705	152900	52984752100	19850	19850	19850	19850	0
393	20240705	152800	52984752100	19850	19850	19850	19850	0
394	20240705	152700	52984752100	19850	19850	19850	19850	0
395	20240705	152600	52984752100	19850	19850	19850	19850	0
396	20240705	152500	52984752100	19850	19850	19850	19850	0
397	20240705	152400	52984752100	19850	19850	19850	19850	0
398	20240705	152300	52984752100	19850	19850	19850	19850	0
399	20240705	152200	52984752100	19850	19850	19850	19850	0
400	20240705	152100	52984752100	19850	19850	19850	19850	0
401	20240705	152000	52984752100	19850	19850	19850	19850	0
402	20240705	151900	52984752100	19850	19840	19850	19820	4043
403	20240705	151800	52904535910	19850	19850	19850	19830	1557
404	20240705	151700	52873657770	19830	19850	19870	19820	8629
405	20240705	151600	52702392660	19860	19850	19860	19850	2992
406	20240705	151500	52642983580	19850	19840	19860	19840	1621
407	20240705	151400	52610814180	19840	19860	19870	19840	1588
408	20240705	151300	52579288000	19870	19890	19900	19860	2358
409	20240705	151200	52532412650	19890	19910	19910	19880	634
410	20240705	151100	52519808010	19880	19920	19920	19880	3452
411	20240705	151000	52451097610	19920	19870	19920	19870	2692
412	20240705	150900	52397511710	19870	19840	19870	19820	6801
413	20240705	150800	52262566200	19850	19850	19850	19840	1111
414	20240705	150700	52240521850	19850	19830	19850	19830	2990
415	20240705	150600	52181221530	19830	19840	19840	19830	1479
416	20240705	150500	52151879600	19840	19840	19850	19840	1369
417	20240705	150400	52124706830	19850	19840	19860	19840	1106
418	20240705	150300	52102759410	19830	19840	19840	19820	2526
419	20240705	150200	52052671250	19840	19930	19930	19820	5571
420	20240705	150100	51941864880	19930	19900	19930	19900	3333
421	20240705	150000	51875497010	19900	19900	19910	19890	1549
422	20240705	145900	51844671370	19900	19860	19900	19860	2293
423	20240705	145800	51799075300	19870	19800	19870	19800	2332
424	20240705	145700	51752790790	19790	19790	19790	19780	625
425	20240705	145600	51740425800	19780	19860	19870	19780	4033
426	20240705	145500	51660515650	19860	19870	19880	19860	1387
427	20240705	145400	51632956850	19870	19860	19880	19850	754
428	20240705	145300	51617981340	19860	19830	19860	19820	1303
429	20240705	145200	51592125400	19820	19850	19850	19820	1580
430	20240705	145100	51560796180	19850	19850	19850	19840	551
431	20240705	145000	51549859880	19830	19830	19840	19830	400
432	20240705	144900	51541927860	19830	19890	19910	19830	2104
433	20240705	144800	51500120190	19890	19900	19900	19830	2364
434	20240705	144700	51453097670	19900	19890	19910	19890	2427
435	20240705	144600	51404790440	19880	19820	19900	19820	2357
436	20240705	144500	51357971430	19820	19740	19820	19720	2851
437	20240705	144400	51301666870	19730	19740	19740	19730	1194
438	20240705	144300	51278107150	19740	19730	19740	19730	1316
439	20240705	144200	51252140110	19740	19750	19750	19730	969
440	20240705	144100	51233012480	19750	19760	19760	19750	348
441	20240705	144000	51226137110	19750	19740	19760	19740	632
442	20240705	143900	51213661220	19750	19750	19760	19750	306
443	20240705	143800	51207615620	19760	19730	19760	19730	436
444	20240705	143700	51199011720	19730	19720	19740	19720	1284
445	20240705	143600	51173678420	19730	19730	19740	19730	1225
446	20240705	143500	51149509140	19740	19740	19740	19730	975
447	20240705	143400	51130270500	19740	19740	19740	19730	1056
448	20240705	143300	51109430950	19740	19780	19790	19740	3673
449	20240705	143200	51036853300	19790	19800	19800	19780	552
450	20240705	143100	51025928670	19800	19800	19800	19800	298
451	20240705	143000	51020028270	19800	19790	19800	19780	1089
452	20240705	142900	50998471810	19790	19780	19790	19760	480
453	20240705	142800	50988980720	19760	19760	19790	19760	1157
454	20240705	142700	50966106620	19760	19770	19790	19750	473
455	20240705	142600	50956760660	19750	19740	19750	19740	309
456	20240705	142500	50950658280	19740	19730	19740	19730	471
457	20240705	142400	50941365020	19730	19730	19730	19720	247
458	20240705	142300	50936492460	19730	19720	19730	19720	471
459	20240705	142200	50927201720	19730	19730	19740	19720	2960
460	20240705	142100	50868804590	19750	19740	19750	19730	1552
461	20240705	142000	50838168660	19740	19750	19750	19740	321
462	20240705	141900	50831830670	19750	19740	19750	19730	86
463	20240705	141800	50830132650	19720	19730	19730	19720	463
464	20240705	141700	50820997740	19730	19740	19740	19720	1371
465	20240705	141600	50793950630	19740	19730	19740	19730	565
466	20240705	141500	50782799360	19730	19710	19740	19710	1314
467	20240705	141400	50756882240	19710	19770	19770	19710	2935
468	20240705	141300	50698959540	19770	19860	19860	19750	13544
469	20240705	141200	50430523790	19860	19870	19870	19860	999
470	20240705	141100	50410682220	19870	19880	19880	19840	2189
471	20240705	141000	50367212560	19880	19880	19910	19870	1555
472	20240705	140900	50336294170	19880	19850	19910	19850	457
473	20240705	140800	50327201710	19910	19830	19910	19830	3951
474	20240705	140700	50248701070	19810	19810	19830	19810	1794
475	20240705	140600	50213150150	19810	19820	19820	19800	663
476	20240705	140500	50200016120	19820	19820	19820	19800	130
477	20240705	140400	50197440820	19810	19810	19830	19800	595
478	20240705	140300	50185654860	19810	19800	19810	19800	244
479	20240705	140200	50180822450	19800	19800	19810	19800	265
480	20240705	140100	50175575250	19800	19810	19810	19790	722
481	20240705	140000	50161284130	19800	19790	19800	19790	177
482	20240705	135900	50157781170	19780	19780	19800	19780	822
483	20240705	135800	50141514190	19790	19790	19800	19780	754
484	20240705	135700	50126594330	19800	19830	19830	19800	924
485	20240705	135600	50108288630	19840	19840	19840	19820	515
486	20240705	135500	50098071260	19850	19840	19850	19820	1229
487	20240705	135400	50073700270	19830	19820	19840	19820	999
488	20240705	135300	50053890340	19820	19830	19830	19820	867
489	20240705	135200	50036702990	19820	19800	19820	19800	403
490	20240705	135100	50028718410	19800	19750	19800	19750	1676
491	20240705	135000	49995589740	19770	19760	19770	19740	593
492	20240705	134900	49983879060	19760	19770	19780	19760	1331
493	20240705	134800	49957557720	19770	19770	19770	19770	95
494	20240705	134700	49955679570	19770	19740	19770	19740	366
495	20240705	134600	49948449000	19740	19740	19770	19730	279
496	20240705	134500	49942939330	19730	19760	19760	19730	453
497	20240705	134400	49933998120	19770	19740	19780	19740	213
498	20240705	134300	49929786500	19780	19740	19780	19740	383
499	20240705	134200	49922210920	19740	19750	19790	19720	4210
500	20240705	134100	49839155530	19750	19740	19780	19740	184
501	20240705	134000	49835521970	19740	19740	19770	19740	116
502	20240705	133900	49833231970	19780	19720	19780	19720	344
503	20240705	133800	49826448060	19720	19790	19790	19710	1353
504	20240705	133700	49799740790	19790	19810	19820	19790	94
505	20240705	133600	49797879910	19810	19830	19840	19760	351
506	20240705	133500	49790922350	19840	19720	19840	19720	4184
507	20240705	133400	49708183480	19730	19740	19740	19730	48
508	20240705	133300	49707236390	19710	19740	19740	19700	571
509	20240705	133200	49695979760	19740	19730	19740	19730	71
510	20240705	133100	49694578250	19730	19730	19740	19730	511
511	20240705	133000	49684495730	19730	19750	19750	19680	1397
512	20240705	132900	49656950040	19750	19770	19780	19750	2086
513	20240705	132800	49615731100	19780	19780	19780	19770	1284
514	20240705	132700	49590337800	19780	19690	19780	19690	1820
515	20240705	132600	49554412960	19680	19790	19790	19680	8743
516	20240705	132500	49381877120	19770	19720	19800	19690	3198
517	20240705	132400	49318793900	19730	19690	19740	19680	3344
518	20240705	132300	49252864410	19690	19680	19690	19680	286
519	20240705	132200	49247235840	19680	19660	19680	19660	339
520	20240705	132100	49240569340	19660	19660	19680	19650	521
521	20240705	132000	49230326500	19660	19680	19680	19660	1715
522	20240705	131900	49196604040	19670	19660	19670	19650	1077
523	20240705	131800	49175429600	19660	19720	19720	19660	1560
524	20240705	131700	49144719580	19720	19720	19720	19690	231
525	20240705	131600	49140169170	19720	19710	19720	19680	370
526	20240705	131500	49132881470	19710	19680	19710	19650	2357
527	20240705	131400	49086508780	19650	19700	19720	19650	4080
528	20240705	131300	49006220370	19720	19700	19720	19700	437
529	20240705	131200	48997611370	19700	19720	19730	19700	1849
530	20240705	131100	48961163380	19730	19730	19730	19720	14
531	20240705	131000	48960887210	19730	19720	19730	19720	545
532	20240705	130900	48950139790	19710	19710	19730	19700	719
533	20240705	130800	48935970630	19710	19710	19730	19700	1004
534	20240705	130700	48916181970	19710	19710	19730	19700	2879
535	20240705	130600	48859434670	19710	19740	19740	19700	1442
536	20240705	130500	48830989900	19740	19740	19750	19740	842
537	20240705	130400	48814364490	19740	19740	19780	19740	932
538	20240705	130300	48795963040	19740	19770	19780	19740	4169
539	20240705	130200	48713628030	19770	19800	19800	19770	903
540	20240705	130100	48695770150	19800	19790	19800	19780	113
541	20240705	130000	48693533440	19830	19780	19840	19780	867
542	20240705	125900	48676342880	19830	19760	19850	19760	780
543	20240705	125800	48660901470	19770	19750	19770	19750	2011
544	20240705	125700	48621173420	19750	19770	19780	19750	2507
545	20240705	125600	48571624690	19770	19800	19800	19770	2073
546	20240705	125500	48530611570	19800	19810	19810	19800	2388
547	20240705	125400	48483328420	19820	19810	19820	19800	2179
548	20240705	125300	48440170840	19820	19820	19820	19800	2040
549	20240705	125200	48399761220	19810	19820	19820	19810	1211
550	20240705	125100	48375770930	19820	19830	19830	19810	670
551	20240705	125000	48362490840	19830	19850	19860	19830	765
552	20240705	124900	48347313540	19850	19870	19870	19850	365
553	20240705	124800	48340064290	19870	19880	19880	19870	41
554	20240705	124700	48339249450	19870	19880	19880	19850	229
555	20240705	124600	48334699770	19850	19850	19890	19850	949
556	20240705	124500	48315855130	19860	19860	19860	19850	1349
557	20240705	124400	48289076510	19850	19850	19860	19850	759
558	20240705	124300	48274003910	19860	19860	19860	19850	392
559	20240705	124200	48266219570	19860	19860	19860	19850	244
560	20240705	124100	48261373780	19860	19850	19860	19850	649
561	20240705	124000	48248484730	19850	19840	19850	19840	469
562	20240705	123900	48239175460	19830	19820	19850	19820	1061
563	20240705	123800	48218141340	19820	19850	19850	19810	853
564	20240705	123700	48201228950	19850	19810	19850	19810	560
565	20240705	123600	48190126350	19810	19830	19830	19810	1974
566	20240705	123500	48151002550	19830	19860	19860	19830	1313
567	20240705	123400	48124953320	19850	19830	19860	19820	1290
568	20240705	123300	48099363510	19820	19840	19840	19820	2357
569	20240705	123200	48052631460	19840	19840	19840	19840	688
570	20240705	123100	48038981540	19840	19860	19860	19840	1036
571	20240705	123000	48018420570	19860	19860	19860	19850	737
572	20240705	122900	48003790730	19860	19870	19870	19850	3553
573	20240705	122800	47933250350	19870	19880	19880	19860	735
574	20240705	122700	47918646210	19880	19910	19910	19880	1229
575	20240705	122600	47894209020	19920	19880	19920	19880	471
576	20240705	122500	47884838820	19880	19930	19930	19880	2014
577	20240705	122400	47844764760	19930	19960	19970	19930	793
578	20240705	122300	47828947230	19960	19990	19990	19960	743
579	20240705	122200	47814102440	19990	19970	19990	19960	1906
580	20240705	122100	47776021570	19970	19950	19970	19950	925
581	20240705	122000	47757551390	19950	19940	19950	19940	1755
582	20240705	121900	47722543210	19940	19940	19950	19940	195
583	20240705	121800	47718654590	19940	19940	19950	19940	1328
584	20240705	121700	47692166370	19940	19900	19940	19900	1157
585	20240705	121600	47669115190	19880	19870	19880	19870	317
586	20240705	121500	47662814590	19870	19850	19870	19850	259
587	20240705	121400	47657671620	19850	19850	19880	19850	271
588	20240705	121300	47652292090	19840	19830	19840	19820	1310
589	20240705	121200	47626312370	19830	19840	19850	19830	637
590	20240705	121100	47613678500	19840	19880	19880	19840	836
591	20240705	121000	47597084090	19880	19870	19880	19850	574
592	20240705	120900	47585680670	19870	19850	19870	19840	762
593	20240705	120800	47570555350	19850	19890	19900	19830	3848
594	20240705	120700	47494140110	19900	19920	19920	19900	105
595	20240705	120600	47492049090	19920	19920	19930	19880	1017
596	20240705	120500	47471808370	19890	19960	19960	19890	1396
597	20240705	120400	47444016280	19930	19920	19980	19920	773
598	20240705	120300	47428595210	19930	19930	19940	19920	202
599	20240705	120200	47424569010	19940	19960	19960	19940	321
600	20240705	120100	47418164330	19960	19920	19970	19920	957
601	20240705	120000	47399064160	19950	19880	19950	19870	732
602	20240705	115900	47384501520	19880	19850	19880	19830	291
603	20240705	115800	47378722380	19850	19830	19850	19820	1110
604	20240705	115700	47356711010	19820	19870	19870	19820	1092
605	20240705	115600	47335055370	19830	19850	19880	19830	2269
606	20240705	115500	47290030010	19860	19890	19890	19850	2747
607	20240705	115400	47235466860	19890	19900	19910	19860	2154
608	20240705	115300	47192655970	19900	19940	19940	19900	3907
609	20240705	115200	47114877980	19950	19960	19960	19950	1616
610	20240705	115100	47082637880	19960	19990	19990	19950	3121
611	20240705	115000	47020359900	19960	19970	19990	19960	1687
612	20240705	114900	46986670230	19970	20000	20000	19970	4143
613	20240705	114800	46903855430	20000	20050	20050	19990	1116
614	20240705	114700	46881519110	19990	20050	20100	19990	4515
615	20240705	114600	46791064230	20100	20000	20100	20000	5925
616	20240705	114500	46672239080	19990	19950	19990	19950	2077
617	20240705	114400	46630773100	19950	19940	19950	19930	1496
618	20240705	114300	46600939740	19930	19930	19940	19930	1125
619	20240705	114200	46578510900	19940	19910	19940	19910	1163
620	20240705	114100	46555334400	19910	19930	19930	19910	1240
621	20240705	114000	46530640720	19940	19940	19940	19920	869
622	20240705	113900	46513319800	19940	19930	19940	19930	456
623	20240705	113800	46504228530	19930	19970	19970	19930	3553
624	20240705	113700	46433335700	19980	19980	19980	19970	890
625	20240705	113600	46415560860	19980	20000	20000	19970	1027
626	20240705	113500	46395031340	20000	19970	20000	19970	575
627	20240705	113400	46383544140	19960	20000	20050	19950	4645
628	20240705	113300	46290701440	20000	20000	20050	19990	3705
629	20240705	113200	46216608570	20000	20000	20050	19990	3929
630	20240705	113100	46137980260	20000	19930	20050	19920	13672
631	20240705	113000	45864889410	19900	19930	19950	19900	2707
632	20240705	112900	45810926420	19940	19930	19960	19920	1897
633	20240705	112800	45773105570	19920	19880	19920	19860	1112
634	20240705	112700	45750986690	19880	19910	19930	19870	4570
635	20240705	112600	45660070230	19920	19950	19960	19890	4491
636	20240705	112500	45570540830	19950	19870	19960	19870	6718
637	20240705	112400	45436784540	19870	19840	19880	19830	3543
638	20240705	112300	45366459250	19840	19810	19840	19810	1336
639	20240705	112200	45339974940	19800	19800	19810	19790	494
640	20240705	112100	45330194110	19800	19800	19810	19790	1619
641	20240705	112000	45298130590	19800	19800	19810	19790	975
642	20240705	111900	45278826260	19800	19800	19810	19800	707
643	20240705	111800	45264826640	19810	19830	19830	19790	1952
644	20240705	111700	45226159740	19830	19850	19870	19820	4792
645	20240705	111600	45131024620	19840	19830	19840	19810	2192
646	20240705	111500	45087556180	19830	19800	19830	19800	945
647	20240705	111400	45068835610	19790	19790	19790	19780	532
648	20240705	111300	45058308150	19780	19780	19790	19780	611
649	20240705	111200	45046219560	19780	19790	19800	19780	1113
650	20240705	111100	45024198700	19810	19830	19830	19770	2469
651	20240705	111000	44975297250	19820	19850	19850	19820	1901
652	20240705	110900	44937597720	19830	19840	19880	19830	5235
653	20240705	110800	44833634400	19840	19770	19850	19770	4667
654	20240705	110700	44741190850	19770	19740	19790	19730	2476
655	20240705	110600	44692255980	19740	19690	19740	19650	839
656	20240705	110500	44675734310	19690	19690	19690	19640	336
657	20240705	110400	44669134960	19640	19650	19650	19640	1676
658	20240705	110300	44636208250	19640	19670	19670	19640	2226
659	20240705	110200	44592474830	19670	19690	19690	19670	2058
660	20240705	110100	44551970410	19700	19700	19710	19690	387
661	20240705	110000	44544346620	19700	19700	19700	19680	630
662	20240705	105900	44531941900	19690	19700	19700	19690	1169
663	20240705	105800	44508918750	19690	19740	19780	19690	7932
664	20240705	105700	44352387360	19770	19720	19770	19710	2577
665	20240705	105600	44301511180	19720	19700	19720	19700	378
666	20240705	105500	44294062110	19700	19710	19710	19690	491
667	20240705	105400	44284389740	19700	19750	19750	19700	2312
668	20240705	105300	44238789950	19750	19740	19750	19720	2709
669	20240705	105200	44185322280	19740	19750	19760	19710	3010
670	20240705	105100	44125898810	19750	19700	19750	19690	994
671	20240705	105000	44106288440	19710	19660	19710	19660	1388
672	20240705	104900	44078970810	19650	19660	19690	19650	3160
673	20240705	104800	44016848900	19660	19610	19660	19610	2303
674	20240705	104700	43971654670	19610	19630	19640	19610	1433
675	20240705	104600	43943537580	19630	19630	19640	19610	3179
676	20240705	104500	43881146810	19640	19680	19680	19630	2243
677	20240705	104400	43837057890	19670	19680	19680	19660	3748
678	20240705	104300	43763320260	19670	19630	19680	19620	2590
679	20240705	104200	43712414190	19630	19690	19750	19610	9247
680	20240705	104100	43530806710	19690	19760	19770	19680	4656
681	20240705	104000	43439078520	19760	19730	19780	19730	3065
682	20240705	103900	43378572820	19720	19690	19720	19690	5028
683	20240705	103800	43279516200	19690	19670	19700	19670	1549
684	20240705	103700	43249040620	19670	19660	19680	19660	4504
685	20240705	103600	43160440410	19670	19630	19670	19630	3234
686	20240705	103500	43096847740	19630	19670	19680	19620	8332
687	20240705	103400	42933147290	19680	19680	19690	19640	10206
688	20240705	103300	42732476450	19670	19730	19730	19670	11097
689	20240705	103200	42513841810	19720	19730	19740	19710	4507
690	20240705	103100	42424963020	19730	19740	19750	19730	6837
691	20240705	103000	42290046120	19750	19740	19750	19730	2253
692	20240705	102900	42245575190	19750	19760	19770	19740	2280
693	20240705	102800	42200548070	19760	19770	19780	19750	1848
694	20240705	102700	42164020030	19750	19750	19770	19720	6899
695	20240705	102600	42027789440	19760	19760	19770	19740	4429
696	20240705	102500	41940313490	19760	19800	19800	19750	4763
697	20240705	102400	41846119910	19800	19860	19870	19790	2037
698	20240705	102300	41805767400	19860	19780	19860	19750	5933
699	20240705	102200	41688457350	19780	19780	19800	19770	2857
700	20240705	102100	41631929140	19790	19880	19880	19770	9094
701	20240705	102000	41451743090	19880	19930	19930	19840	2969
702	20240705	101900	41392693030	19920	19880	19920	19860	3167
703	20240705	101800	41329755850	19880	19860	19880	19860	3757
704	20240705	101700	41255109380	19860	19830	19870	19820	3961
705	20240705	101600	41176450160	19860	19760	19860	19750	8487
706	20240705	101500	41008568820	19770	19820	19820	19760	14375
707	20240705	101400	40724025260	19820	19820	19840	19800	10464
708	20240705	101300	40516701710	19810	19820	19860	19810	8664
709	20240705	101200	40344909280	19810	19840	19880	19810	10317
710	20240705	101100	40140201410	19840	19900	19910	19840	8473
711	20240705	101000	39971930220	19900	19980	19980	19850	20985
712	20240705	100900	39554262850	19980	19970	20050	19970	2216
713	20240705	100800	39509958750	20000	19970	20050	19960	5882
714	20240705	100700	39392395270	19990	20000	20000	19910	14086
715	20240705	100600	39111464610	20000	20050	20050	20000	3743
716	20240705	100500	39036602510	20050	20000	20050	20000	2800
717	20240705	100400	38980579860	20000	20000	20050	19970	6462
718	20240705	100300	38851379050	20000	19980	20050	19950	14003
719	20240705	100200	38571668660	19980	20000	20100	19970	14323
720	20240705	100100	38285186340	20000	20000	20050	19970	17986
721	20240705	100000	37925581340	20000	20100	20150	20000	38097
722	20240705	095900	37162264190	20100	20150	20200	20100	16356
723	20240705	095800	36833305290	20150	20150	20200	20150	8906
724	20240705	095700	36653836890	20150	20250	20250	20150	12852
725	20240705	095600	36394261940	20200	20250	20300	20200	6152
726	20240705	095500	36269765240	20300	20350	20350	20250	2556
727	20240705	095400	36217913740	20350	20350	20350	20300	2603
728	20240705	095300	36164993340	20350	20400	20400	20300	5734
729	20240705	095200	36048304990	20350	20400	20450	20350	10431
730	20240705	095100	35835677840	20400	20300	20400	20300	5834
731	20240705	095000	35716967840	20300	20250	20350	20250	7695
732	20240705	094900	35560769040	20250	20250	20300	20250	1550
733	20240705	094800	35529319340	20250	20250	20300	20200	4041
734	20240705	094700	35447435540	20250	20200	20300	20200	21783
735	20240705	094600	35006618790	20200	20200	20250	20150	5931
736	20240705	094500	34886899640	20150	20200	20250	20150	7664
737	20240705	094400	34732240940	20200	20200	20250	20150	9703
738	20240705	094300	34536347590	20150	20200	20250	20150	13780
739	20240705	094200	34257989090	20200	20300	20300	20200	9685
740	20240705	094100	34061944840	20300	20400	20400	20250	17339
741	20240705	094000	33709810340	20350	20300	20400	20300	7644
742	20240705	093900	33554196290	20350	20300	20350	20250	6134
743	20240705	093800	33429590740	20350	20350	20450	20300	33947
744	20240705	093700	32738747290	20300	20300	20350	20250	11117
745	20240705	093600	32513158840	20300	20300	20300	20200	8177
746	20240705	093500	32347450190	20300	20200	20350	20200	22320
747	20240705	093400	31895569140	20250	20300	20350	20200	30579
748	20240705	093300	31275674790	20350	20400	20400	20300	13631
749	20240705	093200	30998367490	20350	20600	20700	20250	50145
750	20240705	093100	29973690440	20600	20550	20650	20500	13947
751	20240705	093000	29686798340	20550	20500	20550	20400	18988
752	20240705	092900	29298121040	20500	20500	20600	20450	20181
753	20240705	092800	28884130240	20500	20650	20650	20500	31045
754	20240705	092700	28246512540	20650	20550	20700	20550	27895
755	20240705	092600	27672188290	20600	20650	20650	20550	33066
756	20240705	092500	26991105140	20650	20900	20900	20650	53608
757	20240705	092400	25880543690	20800	20850	21000	20800	37751
758	20240705	092300	25092151690	20850	21100	21100	20850	77462
759	20240705	092200	23466524090	21100	20950	21100	20800	148441
760	20240705	092100	20354627290	20950	20950	20950	20950	0
761	20240705	092000	20354627290	20950	20950	20950	20900	16600
762	20240705	091900	20006912590	20950	20750	20950	20600	85868
763	20240705	091800	18218004790	20800	20650	20800	20600	77793
764	20240705	091700	16607834890	20650	20200	20650	20150	70019
765	20240705	091600	15174981090	20200	20400	20400	20200	15982
766	20240705	091500	14850874190	20350	20350	20450	20300	7317
767	20240705	091400	14701824640	20350	20450	20450	20250	20038
768	20240705	091300	14294097640	20450	20300	20450	20300	17552
769	20240705	091200	13936178290	20400	20550	20550	20250	36684
770	20240705	091100	13187442840	20550	20600	20600	20450	26616
771	20240705	091000	12641115740	20600	20400	20600	20400	29835
772	20240705	090900	12029079090	20450	20550	20600	20400	52160
773	20240705	090800	10958747990	20550	20400	20600	20350	43711
774	20240705	090700	10062203490	20400	20300	20550	20200	62107
775	20240705	090600	8796075690	20350	20500	20500	20200	48526
776	20240705	090500	7807520990	20500	20600	20700	20250	100921
777	20240705	090400	5735239640	20600	20300	20600	20150	99811
778	20240705	090300	3704556790	20300	19890	20300	19800	88296
779	20240705	090200	1937355360	19870	19580	19920	19570	54633
780	20240705	090100	854854030	19570	19390	19580	19310	26882
781	20240705	090000	331011600	19390	19080	19500	19080	16067