KissMeData/365330/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	213400	10303409295	2975	2975	2975	2975	193046
3	20240705	213300	10303409295	2975	2975	2975	2975	0
4	20240705	213200	10303409295	2975	2975	2975	2975	0
5	20240705	213100	10303409295	2975	2975	2975	2975	0
6	20240705	213000	10303409295	2975	2975	2975	2975	0
7	20240705	212900	10303409295	2975	2975	2975	2975	0
8	20240705	212800	10303409295	2975	2975	2975	2975	0
9	20240705	212700	10303409295	2975	2975	2975	2975	0
10	20240705	212600	10303409295	2975	2975	2975	2975	0
11	20240705	212500	10303409295	2975	2975	2975	2975	0
12	20240705	212400	10303409295	2975	2975	2975	2975	0
13	20240705	212300	10303409295	2975	2975	2975	2975	0
14	20240705	212200	10303409295	2975	2975	2975	2975	0
15	20240705	212100	10303409295	2975	2975	2975	2975	0
16	20240705	212000	10303409295	2975	2975	2975	2975	0
17	20240705	211900	10303409295	2975	2975	2975	2975	0
18	20240705	211800	10303409295	2975	2975	2975	2975	0
19	20240705	211700	10303409295	2975	2975	2975	2975	0
20	20240705	211600	10303409295	2975	2975	2975	2975	0
21	20240705	211500	10303409295	2975	2975	2975	2975	0
22	20240705	211400	10303409295	2975	2975	2975	2975	0
23	20240705	211300	10303409295	2975	2975	2975	2975	0
24	20240705	211200	10303409295	2975	2975	2975	2975	0
25	20240705	211100	10303409295	2975	2975	2975	2975	0
26	20240705	211000	10303409295	2975	2975	2975	2975	0
27	20240705	210900	10303409295	2975	2975	2975	2975	0
28	20240705	210800	10303409295	2975	2975	2975	2975	0
29	20240705	210700	10303409295	2975	2975	2975	2975	0
30	20240705	210600	10303409295	2975	2975	2975	2975	0
31	20240705	210500	10303409295	2975	2975	2975	2975	0
32	20240705	210400	10303409295	2975	2975	2975	2975	193046
33	20240705	210300	10303409295	2975	2975	2975	2975	0
34	20240705	210200	10303409295	2975	2975	2975	2975	0
35	20240705	210100	10303409295	2975	2975	2975	2975	0
36	20240705	210000	10303409295	2975	2975	2975	2975	0
37	20240705	205900	10303409295	2975	2975	2975	2975	0
38	20240705	205800	10303409295	2975	2975	2975	2975	0
39	20240705	205700	10303409295	2975	2975	2975	2975	0
40	20240705	205600	10303409295	2975	2975	2975	2975	0
41	20240705	205500	10303409295	2975	2975	2975	2975	0
42	20240705	205400	10303409295	2975	2975	2975	2975	0
43	20240705	205300	10303409295	2975	2975	2975	2975	0
44	20240705	205200	10303409295	2975	2975	2975	2975	0
45	20240705	205100	10303409295	2975	2975	2975	2975	0
46	20240705	205000	10303409295	2975	2975	2975	2975	0
47	20240705	204900	10303409295	2975	2975	2975	2975	0
48	20240705	204800	10303409295	2975	2975	2975	2975	0
49	20240705	204700	10303409295	2975	2975	2975	2975	0
50	20240705	204600	10303409295	2975	2975	2975	2975	0
51	20240705	204500	10303409295	2975	2975	2975	2975	0
52	20240705	204400	10303409295	2975	2975	2975	2975	0
53	20240705	204300	10303409295	2975	2975	2975	2975	0
54	20240705	204200	10303409295	2975	2975	2975	2975	0
55	20240705	204100	10303409295	2975	2975	2975	2975	0
56	20240705	204000	10303409295	2975	2975	2975	2975	0
57	20240705	203900	10303409295	2975	2975	2975	2975	0
58	20240705	203800	10303409295	2975	2975	2975	2975	0
59	20240705	203700	10303409295	2975	2975	2975	2975	0
60	20240705	203600	10303409295	2975	2975	2975	2975	0
61	20240705	203500	10303409295	2975	2975	2975	2975	0
62	20240705	203400	10303409295	2975	2975	2975	2975	193046
63	20240705	203300	10303409295	2975	2975	2975	2975	0
64	20240705	203200	10303409295	2975	2975	2975	2975	0
65	20240705	203100	10303409295	2975	2975	2975	2975	0
66	20240705	203000	10303409295	2975	2975	2975	2975	0
67	20240705	202900	10303409295	2975	2975	2975	2975	0
68	20240705	202800	10303409295	2975	2975	2975	2975	0
69	20240705	202700	10303409295	2975	2975	2975	2975	0
70	20240705	202600	10303409295	2975	2975	2975	2975	0
71	20240705	202500	10303409295	2975	2975	2975	2975	0
72	20240705	202400	10303409295	2975	2975	2975	2975	0
73	20240705	202300	10303409295	2975	2975	2975	2975	0
74	20240705	202200	10303409295	2975	2975	2975	2975	0
75	20240705	202100	10303409295	2975	2975	2975	2975	0
76	20240705	202000	10303409295	2975	2975	2975	2975	0
77	20240705	201900	10303409295	2975	2975	2975	2975	0
78	20240705	201800	10303409295	2975	2975	2975	2975	0
79	20240705	201700	10303409295	2975	2975	2975	2975	0
80	20240705	201600	10303409295	2975	2975	2975	2975	0
81	20240705	201500	10303409295	2975	2975	2975	2975	0
82	20240705	201400	10303409295	2975	2975	2975	2975	0
83	20240705	201300	10303409295	2975	2975	2975	2975	0
84	20240705	201200	10303409295	2975	2975	2975	2975	0
85	20240705	201100	10303409295	2975	2975	2975	2975	0
86	20240705	201000	10303409295	2975	2975	2975	2975	0
87	20240705	200900	10303409295	2975	2975	2975	2975	0
88	20240705	200800	10303409295	2975	2975	2975	2975	0
89	20240705	200700	10303409295	2975	2975	2975	2975	0
90	20240705	200600	10303409295	2975	2975	2975	2975	0
91	20240705	200500	10303409295	2975	2975	2975	2975	0
92	20240705	200400	10303409295	2975	2975	2975	2975	193046
93	20240705	200300	10303409295	2975	2975	2975	2975	0
94	20240705	200200	10303409295	2975	2975	2975	2975	0
95	20240705	200100	10303409295	2975	2975	2975	2975	0
96	20240705	200000	10303409295	2975	2975	2975	2975	0
97	20240705	195900	10303409295	2975	2975	2975	2975	0
98	20240705	195800	10303409295	2975	2975	2975	2975	0
99	20240705	195700	10303409295	2975	2975	2975	2975	0
100	20240705	195600	10303409295	2975	2975	2975	2975	0
101	20240705	195500	10303409295	2975	2975	2975	2975	0
102	20240705	195400	10303409295	2975	2975	2975	2975	0
103	20240705	195300	10303409295	2975	2975	2975	2975	0
104	20240705	195200	10303409295	2975	2975	2975	2975	0
105	20240705	195100	10303409295	2975	2975	2975	2975	0
106	20240705	195000	10303409295	2975	2975	2975	2975	0
107	20240705	194900	10303409295	2975	2975	2975	2975	0
108	20240705	194800	10303409295	2975	2975	2975	2975	0
109	20240705	194700	10303409295	2975	2975	2975	2975	0
110	20240705	194600	10303409295	2975	2975	2975	2975	0
111	20240705	194500	10303409295	2975	2975	2975	2975	0
112	20240705	194400	10303409295	2975	2975	2975	2975	0
113	20240705	194300	10303409295	2975	2975	2975	2975	0
114	20240705	194200	10303409295	2975	2975	2975	2975	0
115	20240705	194100	10303409295	2975	2975	2975	2975	0
116	20240705	194000	10303409295	2975	2975	2975	2975	0
117	20240705	193900	10303409295	2975	2975	2975	2975	0
118	20240705	193800	10303409295	2975	2975	2975	2975	0
119	20240705	193700	10303409295	2975	2975	2975	2975	0
120	20240705	193600	10303409295	2975	2975	2975	2975	0
121	20240705	193500	10303409295	2975	2975	2975	2975	0
122	20240705	193400	10303409295	2975	2975	2975	2975	193046
123	20240705	193300	10303409295	2975	2975	2975	2975	0
124	20240705	193200	10303409295	2975	2975	2975	2975	0
125	20240705	193100	10303409295	2975	2975	2975	2975	0
126	20240705	193000	10303409295	2975	2975	2975	2975	0
127	20240705	192900	10303409295	2975	2975	2975	2975	0
128	20240705	192800	10303409295	2975	2975	2975	2975	0
129	20240705	192700	10303409295	2975	2975	2975	2975	0
130	20240705	192600	10303409295	2975	2975	2975	2975	0
131	20240705	192500	10303409295	2975	2975	2975	2975	0
132	20240705	192400	10303409295	2975	2975	2975	2975	0
133	20240705	192300	10303409295	2975	2975	2975	2975	0
134	20240705	192200	10303409295	2975	2975	2975	2975	0
135	20240705	192100	10303409295	2975	2975	2975	2975	0
136	20240705	192000	10303409295	2975	2975	2975	2975	0
137	20240705	191900	10303409295	2975	2975	2975	2975	0
138	20240705	191800	10303409295	2975	2975	2975	2975	0
139	20240705	191700	10303409295	2975	2975	2975	2975	0
140	20240705	191600	10303409295	2975	2975	2975	2975	0
141	20240705	191500	10303409295	2975	2975	2975	2975	0
142	20240705	191400	10303409295	2975	2975	2975	2975	0
143	20240705	191300	10303409295	2975	2975	2975	2975	0
144	20240705	191200	10303409295	2975	2975	2975	2975	0
145	20240705	191100	10303409295	2975	2975	2975	2975	0
146	20240705	191000	10303409295	2975	2975	2975	2975	0
147	20240705	190900	10303409295	2975	2975	2975	2975	0
148	20240705	190800	10303409295	2975	2975	2975	2975	0
149	20240705	190700	10303409295	2975	2975	2975	2975	0
150	20240705	190600	10303409295	2975	2975	2975	2975	0
151	20240705	190500	10303409295	2975	2975	2975	2975	0
152	20240705	190400	10303409295	2975	2975	2975	2975	193046
153	20240705	190300	10303409295	2975	2975	2975	2975	0
154	20240705	190200	10303409295	2975	2975	2975	2975	0
155	20240705	190100	10303409295	2975	2975	2975	2975	0
156	20240705	190000	10303409295	2975	2975	2975	2975	0
157	20240705	185900	10303409295	2975	2975	2975	2975	0
158	20240705	185800	10303409295	2975	2975	2975	2975	0
159	20240705	185700	10303409295	2975	2975	2975	2975	0
160	20240705	185600	10303409295	2975	2975	2975	2975	0
161	20240705	185500	10303409295	2975	2975	2975	2975	0
162	20240705	185400	10303409295	2975	2975	2975	2975	0
163	20240705	185300	10303409295	2975	2975	2975	2975	0
164	20240705	185200	10303409295	2975	2975	2975	2975	0
165	20240705	185100	10303409295	2975	2975	2975	2975	0
166	20240705	185000	10303409295	2975	2975	2975	2975	0
167	20240705	184900	10303409295	2975	2975	2975	2975	0
168	20240705	184800	10303409295	2975	2975	2975	2975	0
169	20240705	184700	10303409295	2975	2975	2975	2975	0
170	20240705	184600	10303409295	2975	2975	2975	2975	0
171	20240705	184500	10303409295	2975	2975	2975	2975	0
172	20240705	184400	10303409295	2975	2975	2975	2975	0
173	20240705	184300	10303409295	2975	2975	2975	2975	0
174	20240705	184200	10303409295	2975	2975	2975	2975	0
175	20240705	184100	10303409295	2975	2975	2975	2975	0
176	20240705	184000	10303409295	2975	2975	2975	2975	0
177	20240705	183900	10303409295	2975	2975	2975	2975	0
178	20240705	183800	10303409295	2975	2975	2975	2975	0
179	20240705	183700	10303409295	2975	2975	2975	2975	0
180	20240705	183600	10303409295	2975	2975	2975	2975	0
181	20240705	183500	10303409295	2975	2975	2975	2975	0
182	20240705	183400	10303409295	2975	2975	2975	2975	193046
183	20240705	183300	10303409295	2975	2975	2975	2975	0
184	20240705	183200	10303409295	2975	2975	2975	2975	0
185	20240705	183100	10303409295	2975	2975	2975	2975	0
186	20240705	183000	10303409295	2975	2975	2975	2975	0
187	20240705	182900	10303409295	2975	2975	2975	2975	0
188	20240705	182800	10303409295	2975	2975	2975	2975	0
189	20240705	182700	10303409295	2975	2975	2975	2975	0
190	20240705	182600	10303409295	2975	2975	2975	2975	0
191	20240705	182500	10303409295	2975	2975	2975	2975	0
192	20240705	182400	10303409295	2975	2975	2975	2975	0
193	20240705	182300	10303409295	2975	2975	2975	2975	0
194	20240705	182200	10303409295	2975	2975	2975	2975	0
195	20240705	182100	10303409295	2975	2975	2975	2975	0
196	20240705	182000	10303409295	2975	2975	2975	2975	0
197	20240705	181900	10303409295	2975	2975	2975	2975	0
198	20240705	181800	10303409295	2975	2975	2975	2975	0
199	20240705	181700	10303409295	2975	2975	2975	2975	0
200	20240705	181600	10303409295	2975	2975	2975	2975	0
201	20240705	181500	10303409295	2975	2975	2975	2975	0
202	20240705	181400	10303409295	2975	2975	2975	2975	0
203	20240705	181300	10303409295	2975	2975	2975	2975	0
204	20240705	181200	10303409295	2975	2975	2975	2975	0
205	20240705	181100	10303409295	2975	2975	2975	2975	0
206	20240705	181000	10303409295	2975	2975	2975	2975	0
207	20240705	180900	10303409295	2975	2975	2975	2975	0
208	20240705	180800	10303409295	2975	2975	2975	2975	0
209	20240705	180700	10303409295	2975	2975	2975	2975	0
210	20240705	180600	10303409295	2975	2975	2975	2975	0
211	20240705	180500	10303409295	2975	2975	2975	2975	0
212	20240705	180400	10303409295	2975	2975	2975	2975	193046
213	20240705	180300	10303409295	2975	2975	2975	2975	0
214	20240705	180200	10303409295	2975	2975	2975	2975	0
215	20240705	180100	10303409295	2975	2975	2975	2975	0
216	20240705	180000	10303409295	2975	2975	2975	2975	0
217	20240705	175900	10303409295	2975	2975	2975	2975	0
218	20240705	175800	10303409295	2975	2975	2975	2975	0
219	20240705	175700	10303409295	2975	2975	2975	2975	0
220	20240705	175600	10303409295	2975	2975	2975	2975	0
221	20240705	175500	10303409295	2975	2975	2975	2975	0
222	20240705	175400	10303409295	2975	2975	2975	2975	0
223	20240705	175300	10303409295	2975	2975	2975	2975	0
224	20240705	175200	10303409295	2975	2975	2975	2975	0
225	20240705	175100	10303409295	2975	2975	2975	2975	0
226	20240705	175000	10303409295	2975	2975	2975	2975	0
227	20240705	174900	10303409295	2975	2975	2975	2975	0
228	20240705	174800	10303409295	2975	2975	2975	2975	0
229	20240705	174700	10303409295	2975	2975	2975	2975	0
230	20240705	174600	10303409295	2975	2975	2975	2975	0
231	20240705	174500	10303409295	2975	2975	2975	2975	0
232	20240705	174400	10303409295	2975	2975	2975	2975	0
233	20240705	174300	10303409295	2975	2975	2975	2975	0
234	20240705	174200	10303409295	2975	2975	2975	2975	0
235	20240705	174100	10303409295	2975	2975	2975	2975	0
236	20240705	174000	10303409295	2975	2975	2975	2975	0
237	20240705	173900	10303409295	2975	2975	2975	2975	0
238	20240705	173800	10303409295	2975	2975	2975	2975	0
239	20240705	173700	10303409295	2975	2975	2975	2975	0
240	20240705	173600	10303409295	2975	2975	2975	2975	0
241	20240705	173500	10303409295	2975	2975	2975	2975	0
242	20240705	173400	10303409295	2975	2975	2975	2975	193046
243	20240705	173300	10303409295	2975	2975	2975	2975	0
244	20240705	173200	10303409295	2975	2975	2975	2975	0
245	20240705	173100	10303409295	2975	2975	2975	2975	0
246	20240705	173000	10303409295	2975	2975	2975	2975	0
247	20240705	172900	10303409295	2975	2975	2975	2975	0
248	20240705	172800	10303409295	2975	2975	2975	2975	0
249	20240705	172700	10303409295	2975	2975	2975	2975	0
250	20240705	172600	10303409295	2975	2975	2975	2975	0
251	20240705	172500	10303409295	2975	2975	2975	2975	0
252	20240705	172400	10303409295	2975	2975	2975	2975	0
253	20240705	172300	10303409295	2975	2975	2975	2975	0
254	20240705	172200	10303409295	2975	2975	2975	2975	0
255	20240705	172100	10303409295	2975	2975	2975	2975	0
256	20240705	172000	10303409295	2975	2975	2975	2975	0
257	20240705	171900	10303409295	2975	2975	2975	2975	0
258	20240705	171800	10303409295	2975	2975	2975	2975	0
259	20240705	171700	10303409295	2975	2975	2975	2975	0
260	20240705	171600	10303409295	2975	2975	2975	2975	0
261	20240705	171500	10303409295	2975	2975	2975	2975	0
262	20240705	171400	10303409295	2975	2975	2975	2975	0
263	20240705	171300	10303409295	2975	2975	2975	2975	0
264	20240705	171200	10303409295	2975	2975	2975	2975	0
265	20240705	171100	10303409295	2975	2975	2975	2975	0
266	20240705	171000	10303409295	2975	2975	2975	2975	0
267	20240705	170900	10303409295	2975	2975	2975	2975	0
268	20240705	170800	10303409295	2975	2975	2975	2975	0
269	20240705	170700	10303409295	2975	2975	2975	2975	0
270	20240705	170600	10303409295	2975	2975	2975	2975	0
271	20240705	170500	10303409295	2975	2975	2975	2975	0
272	20240705	170400	10303409295	2975	2975	2975	2975	193046
273	20240705	170300	10303409295	2975	2975	2975	2975	0
274	20240705	170200	10303409295	2975	2975	2975	2975	0
275	20240705	170100	10303409295	2975	2975	2975	2975	0
276	20240705	170000	10303409295	2975	2975	2975	2975	0
277	20240705	165900	10303409295	2975	2975	2975	2975	0
278	20240705	165800	10303409295	2975	2975	2975	2975	0
279	20240705	165700	10303409295	2975	2975	2975	2975	0
280	20240705	165600	10303409295	2975	2975	2975	2975	0
281	20240705	165500	10303409295	2975	2975	2975	2975	0
282	20240705	165400	10303409295	2975	2975	2975	2975	0
283	20240705	165300	10303409295	2975	2975	2975	2975	0
284	20240705	165200	10303409295	2975	2975	2975	2975	0
285	20240705	165100	10303409295	2975	2975	2975	2975	0
286	20240705	165000	10303409295	2975	2975	2975	2975	0
287	20240705	164900	10303409295	2975	2975	2975	2975	0
288	20240705	164800	10303409295	2975	2975	2975	2975	0
289	20240705	164700	10303409295	2975	2975	2975	2975	0
290	20240705	164600	10303409295	2975	2975	2975	2975	0
291	20240705	164500	10303409295	2975	2975	2975	2975	0
292	20240705	164400	10303409295	2975	2975	2975	2975	0
293	20240705	164300	10303409295	2975	2975	2975	2975	0
294	20240705	164200	10303409295	2975	2975	2975	2975	0
295	20240705	164100	10303409295	2975	2975	2975	2975	0
296	20240705	164000	10303409295	2975	2975	2975	2975	0
297	20240705	163900	10303409295	2975	2975	2975	2975	0
298	20240705	163800	10303409295	2975	2975	2975	2975	0
299	20240705	163700	10303409295	2975	2975	2975	2975	0
300	20240705	163600	10303409295	2975	2975	2975	2975	0
301	20240705	163500	10303409295	2975	2975	2975	2975	0
302	20240705	163400	10303409295	2975	2975	2975	2975	193046
303	20240705	163300	10303409295	2975	2975	2975	2975	0
304	20240705	163200	10303409295	2975	2975	2975	2975	0
305	20240705	163100	10303409295	2975	2975	2975	2975	0
306	20240705	163000	10303409295	2975	2975	2975	2975	0
307	20240705	162900	10303409295	2975	2975	2975	2975	0
308	20240705	162800	10303409295	2975	2975	2975	2975	0
309	20240705	162700	10303409295	2975	2975	2975	2975	0
310	20240705	162600	10303409295	2975	2975	2975	2975	0
311	20240705	162500	10303409295	2975	2975	2975	2975	0
312	20240705	162400	10303409295	2975	2975	2975	2975	0
313	20240705	162300	10303409295	2975	2975	2975	2975	0
314	20240705	162200	10303409295	2975	2975	2975	2975	0
315	20240705	162100	10303409295	2975	2975	2975	2975	0
316	20240705	162000	10303409295	2975	2975	2975	2975	0
317	20240705	161900	10303409295	2975	2975	2975	2975	0
318	20240705	161800	10303409295	2975	2975	2975	2975	0
319	20240705	161700	10303409295	2975	2975	2975	2975	0
320	20240705	161600	10303409295	2975	2975	2975	2975	0
321	20240705	161500	10303409295	2975	2975	2975	2975	0
322	20240705	161400	10303409295	2975	2975	2975	2975	0
323	20240705	161300	10303409295	2975	2975	2975	2975	0
324	20240705	161200	10303409295	2975	2975	2975	2975	0
325	20240705	161100	10303409295	2975	2975	2975	2975	0
326	20240705	161000	10303409295	2975	2975	2975	2975	0
327	20240705	160900	10303409295	2975	2975	2975	2975	0
328	20240705	160800	10303409295	2975	2975	2975	2975	0
329	20240705	160700	10303409295	2975	2975	2975	2975	0
330	20240705	160600	10303409295	2975	2975	2975	2975	0
331	20240705	160500	10303409295	2975	2975	2975	2975	0
332	20240705	160400	10303409295	2975	2975	2975	2975	193046
333	20240705	160300	10303409295	2975	2975	2975	2975	0
334	20240705	160200	10303409295	2975	2975	2975	2975	0
335	20240705	160100	10303409295	2975	2975	2975	2975	0
336	20240705	160000	10303409295	2975	2975	2975	2975	0
337	20240705	155900	10303409295	2975	2975	2975	2975	0
338	20240705	155800	10303409295	2975	2975	2975	2975	0
339	20240705	155700	10303409295	2975	2975	2975	2975	0
340	20240705	155600	10303409295	2975	2975	2975	2975	0
341	20240705	155500	10303409295	2975	2975	2975	2975	0
342	20240705	155400	10303409295	2975	2975	2975	2975	0
343	20240705	155300	10303409295	2975	2975	2975	2975	0
344	20240705	155200	10303409295	2975	2975	2975	2975	0
345	20240705	155100	10303409295	2975	2975	2975	2975	0
346	20240705	155000	10303409295	2975	2975	2975	2975	0
347	20240705	154900	10303409295	2975	2975	2975	2975	0
348	20240705	154800	10303409295	2975	2975	2975	2975	0
349	20240705	154700	10303409295	2975	2975	2975	2975	0
350	20240705	154600	10303409295	2975	2975	2975	2975	0
351	20240705	154500	10303409295	2975	2975	2975	2975	0
352	20240705	154400	10303409295	2975	2975	2975	2975	0
353	20240705	154300	10303409295	2975	2975	2975	2975	0
354	20240705	154200	10303409295	2975	2975	2975	2975	0
355	20240705	154100	10303409295	2975	2975	2975	2975	0
356	20240705	154000	10303409295	2975	2975	2975	2975	0
357	20240705	153900	10303409295	2975	2975	2975	2975	0
358	20240705	153800	10303409295	2975	2975	2975	2975	0
359	20240705	153700	10303409295	2975	2975	2975	2975	0
360	20240705	153600	10303409295	2975	2975	2975	2975	0
361	20240705	153500	10303409295	2975	2975	2975	2975	0
362	20240705	153400	10303409295	2975	2975	2975	2975	193046
363	20240705	153300	10303409295	2975	2975	2975	2975	0
364	20240705	153200	10303409295	2975	2975	2975	2975	0
365	20240705	153100	10303409295	2975	2975	2975	2975	0
366	20240705	153000	10303409295	2975	2975	2975	2975	193046
367	20240705	152900	9729097445	2925	2925	2925	2925	0
368	20240705	152800	9729097445	2925	2925	2925	2925	0
369	20240705	152700	9729097445	2925	2925	2925	2925	0
370	20240705	152600	9729097445	2925	2925	2925	2925	0
371	20240705	152500	9729097445	2925	2925	2925	2925	0
372	20240705	152400	9729097445	2925	2925	2925	2925	0
373	20240705	152300	9729097445	2925	2925	2925	2925	0
374	20240705	152200	9729097445	2925	2925	2925	2925	0
375	20240705	152100	9729097445	2925	2925	2925	2925	0
376	20240705	152000	9729097445	2925	2925	2925	2925	0
377	20240705	151900	9729097445	2925	2925	2935	2920	33763
378	20240705	151800	9630372240	2930	2915	2930	2915	12361
379	20240705	151700	9594244465	2920	2925	2925	2915	15902
380	20240705	151600	9547783480	2925	2925	2930	2915	17738
381	20240705	151500	9495972120	2920	2925	2930	2915	20955
382	20240705	151400	9434734825	2925	2930	2935	2925	25076
383	20240705	151300	9361310695	2930	2935	2935	2925	13200
384	20240705	151200	9322634400	2930	2935	2940	2930	11891
385	20240705	151100	9287754180	2940	2940	2950	2930	11224
386	20240705	151000	9254766230	2945	2940	2945	2925	26884
387	20240705	150900	9175886930	2945	2945	2950	2940	16670
388	20240705	150800	9126781945	2945	2935	2950	2935	12087
389	20240705	150700	9091222805	2945	2940	2950	2935	17732
390	20240705	150600	9039033765	2940	2940	2940	2925	40424
391	20240705	150500	8920537760	2940	2955	2960	2940	46898
392	20240705	150400	8782163315	2955	2940	2970	2940	103278
393	20240705	150300	8476803565	2935	2935	2940	2930	10267
394	20240705	150200	8446643075	2940	2935	2940	2930	8509
395	20240705	150100	8421666565	2935	2935	2935	2925	8549
396	20240705	150000	8396604105	2935	2925	2945	2925	22581
397	20240705	145900	8330335410	2920	2910	2920	2910	11184
398	20240705	145800	8297754960	2910	2915	2920	2910	13145
399	20240705	145700	8259469285	2915	2925	2925	2910	15282
400	20240705	145600	8214914765	2920	2920	2925	2915	13275
401	20240705	145500	8176149500	2915	2925	2925	2915	15848
402	20240705	145400	8129881100	2925	2930	2930	2925	7168
403	20240705	145300	8108903750	2930	2925	2935	2925	5254
404	20240705	145200	8093509305	2925	2925	2930	2925	1405
405	20240705	145100	8089396195	2925	2930	2930	2925	887
406	20240705	145000	8086798425	2930	2925	2930	2925	4127
407	20240705	144900	8074717315	2925	2935	2935	2920	28754
408	20240705	144800	7990578950	2935	2935	2940	2930	13971
409	20240705	144700	7949593880	2935	2940	2940	2935	3080
410	20240705	144600	7940543850	2940	2940	2945	2940	12793
411	20240705	144500	7902917455	2940	2945	2945	2935	21305
412	20240705	144400	7840241205	2945	2935	2955	2930	36156
413	20240705	144300	7733722275	2930	2930	2935	2920	12243
414	20240705	144200	7697858820	2925	2920	2930	2920	8444
415	20240705	144100	7673160220	2920	2920	2925	2915	8170
416	20240705	144000	7649316090	2920	2920	2925	2920	6291
417	20240705	143900	7630946365	2920	2920	2925	2915	2203
418	20240705	143800	7624513970	2920	2920	2925	2915	12946
419	20240705	143700	7586746900	2920	2920	2930	2920	7327
420	20240705	143600	7565324380	2925	2925	2930	2915	11410
421	20240705	143500	7531987720	2930	2925	2930	2925	6416
422	20240705	143400	7513218570	2920	2920	2925	2920	5367
423	20240705	143300	7497540185	2925	2920	2925	2915	2398
424	20240705	143200	7490537885	2920	2920	2920	2920	1859
425	20240705	143100	7485109605	2920	2915	2925	2915	4043
426	20240705	143000	7473304305	2915	2910	2925	2905	8088
427	20240705	142900	7449717845	2910	2910	2915	2910	3493
428	20240705	142800	7439553025	2910	2910	2915	2910	1488
429	20240705	142700	7435220745	2915	2915	2915	2915	1103
430	20240705	142600	7432005500	2910	2915	2915	2910	6242
431	20240705	142500	7413810825	2915	2915	2915	2915	952
432	20240705	142400	7411035745	2920	2915	2920	2910	3237
433	20240705	142300	7401599355	2915	2910	2920	2905	4813
434	20240705	142200	7387607240	2910	2920	2925	2905	10136
435	20240705	142100	7358122460	2920	2920	2925	2920	1234
436	20240705	142000	7354517100	2920	2930	2930	2910	12332
437	20240705	141900	7318466980	2930	2920	2935	2920	19725
438	20240705	141800	7260693970	2915	2915	2915	2910	8690
439	20240705	141700	7235371750	2915	2905	2915	2905	3116
440	20240705	141600	7226316550	2905	2905	2915	2895	22015
441	20240705	141500	7162476075	2905	2920	2920	2900	23509
442	20240705	141400	7094223515	2920	2910	2920	2895	25192
443	20240705	141300	7021070935	2910	2930	2960	2910	118107
444	20240705	141200	6673830750	2930	2915	2935	2915	43171
445	20240705	141100	6547540180	2915	2910	2915	2910	715
446	20240705	141000	6545459500	2910	2905	2910	2895	1635
447	20240705	140900	6540709700	2905	2905	2905	2890	2125
448	20240705	140800	6534554510	2895	2895	2905	2895	2455
449	20240705	140700	6527438135	2895	2900	2905	2890	5014
450	20240705	140600	6512918135	2900	2895	2905	2895	3007
451	20240705	140500	6504195400	2895	2905	2910	2895	5998
452	20240705	140400	6486787830	2905	2905	2910	2905	532
453	20240705	140300	6485242365	2905	2915	2920	2905	6119
454	20240705	140200	6467395425	2915	2905	2925	2900	13829
455	20240705	140100	6427015180	2905	2910	2920	2885	96044
456	20240705	140000	6147667165	2900	2900	2905	2900	1399
457	20240705	135900	6143605355	2905	2910	2910	2900	5488
458	20240705	135800	6127680995	2905	2905	2910	2905	3707
459	20240705	135700	6116902705	2905	2905	2910	2905	2035
460	20240705	135600	6110990370	2900	2900	2905	2895	14185
461	20240705	135500	6069839975	2900	2895	2900	2895	4132
462	20240705	135400	6057877660	2895	2900	2905	2895	6853
463	20240705	135300	6038003950	2900	2915	2915	2900	19433
464	20240705	135200	5981410835	2915	2905	2920	2900	16251
465	20240705	135100	5934151370	2905	2895	2905	2895	12090
466	20240705	135000	5899118110	2890	2890	2895	2890	1860
467	20240705	134900	5893742685	2895	2900	2900	2890	2498
468	20240705	134800	5886506765	2900	2890	2900	2890	5683
469	20240705	134700	5870060735	2895	2895	2900	2895	3133
470	20240705	134600	5860987540	2900	2895	2900	2890	3057
471	20240705	134500	5852138750	2885	2885	2895	2885	1020
472	20240705	134400	5849193120	2890	2895	2895	2890	10654
473	20240705	134300	5818385420	2895	2905	2910	2895	22965
474	20240705	134200	5751737405	2905	2895	2905	2895	5656
475	20240705	134100	5735350520	2890	2890	2890	2880	11420
476	20240705	134000	5702387745	2885	2885	2890	2885	2571
477	20240705	133900	5694969130	2885	2885	2885	2880	1890
478	20240705	133800	5689521935	2885	2885	2885	2880	1731
479	20240705	133700	5684533900	2880	2875	2885	2875	2916
480	20240705	133600	5676141320	2880	2880	2880	2880	614
481	20240705	133500	5674373000	2880	2880	2880	2875	239
482	20240705	133400	5673684775	2875	2870	2880	2870	4027
483	20240705	133300	5662107905	2870	2870	2875	2870	500
484	20240705	133200	5660672890	2870	2870	2875	2865	283
485	20240705	133100	5659861965	2860	2870	2875	2860	9922
486	20240705	133000	5631447115	2875	2875	2875	2870	974
487	20240705	132900	5628650030	2880	2875	2880	2875	1315
488	20240705	132800	5624869305	2870	2865	2870	2865	506
489	20240705	132700	5623419565	2875	2875	2880	2865	3849
490	20240705	132600	5612379590	2875	2880	2885	2875	3756
491	20240705	132500	5601563825	2885	2885	2895	2880	2636
492	20240705	132400	5593954110	2890	2875	2910	2875	29816
493	20240705	132300	5507633465	2870	2870	2875	2870	1197
494	20240705	132200	5504196380	2870	2865	2870	2865	418
495	20240705	132100	5502998760	2865	2865	2870	2865	1275
496	20240705	132000	5499345845	2865	2860	2865	2860	4794
497	20240705	131900	5485634835	2865	2870	2870	2865	3497
498	20240705	131800	5475613330	2870	2875	2875	2865	3241
499	20240705	131700	5466312280	2875	2875	2875	2875	70
500	20240705	131600	5466111030	2875	2875	2875	2875	38
501	20240705	131500	5466001780	2870	2870	2870	2870	173
502	20240705	131400	5465505270	2870	2870	2870	2870	812
503	20240705	131300	5463174830	2875	2870	2875	2865	2626
504	20240705	131200	5455643770	2870	2875	2880	2870	2146
505	20240705	131100	5449477430	2875	2880	2880	2875	184
506	20240705	131000	5448948330	2875	2875	2880	2875	1375
507	20240705	130900	5444995165	2875	2870	2875	2870	190
508	20240705	130800	5444449785	2875	2875	2875	2870	435
509	20240705	130700	5443199410	2870	2875	2875	2865	1999
510	20240705	130600	5437462285	2875	2875	2875	2870	1709
511	20240705	130500	5432556935	2875	2870	2875	2870	835
512	20240705	130400	5430160450	2870	2875	2880	2870	3442
513	20240705	130300	5420263215	2875	2875	2880	2870	6683
514	20240705	130200	5401057805	2875	2870	2875	2865	5007
515	20240705	130100	5386694945	2870	2870	2870	2865	3018
516	20240705	130000	5378042920	2865	2860	2870	2860	1032
517	20240705	125900	5375082750	2865	2860	2890	2860	18341
518	20240705	125800	5322291310	2865	2850	2865	2850	4657
519	20240705	125700	5308982755	2855	2850	2855	2850	1006
520	20240705	125600	5306115625	2855	2855	2860	2855	1517
521	20240705	125500	5301784585	2860	2860	2865	2855	3763
522	20240705	125400	5291026610	2860	2860	2860	2855	444
523	20240705	125300	5289756965	2860	2855	2860	2855	1647
524	20240705	125200	5285048180	2855	2845	2855	2845	1721
525	20240705	125100	5280140475	2850	2845	2850	2840	943
526	20240705	125000	5277457540	2840	2845	2845	2840	196
527	20240705	124900	5276900425	2845	2845	2845	2845	122
528	20240705	124800	5276553335	2840	2840	2845	2835	1743
529	20240705	124700	5271604540	2845	2845	2845	2835	4430
530	20240705	124600	5259032110	2845	2845	2845	2835	3686
531	20240705	124500	5248566070	2845	2845	2845	2835	3755
532	20240705	124400	5237897295	2845	2845	2845	2835	3801
533	20240705	124300	5227118060	2840	2845	2850	2830	10685
534	20240705	124200	5196789620	2850	2850	2855	2845	414
535	20240705	124100	5195609740	2850	2840	2850	2840	4557
536	20240705	124000	5182652670	2840	2855	2855	2840	3450
537	20240705	123900	5172832180	2855	2850	2855	2850	7452
538	20240705	123800	5151582015	2850	2840	2850	2835	4628
539	20240705	123700	5138420380	2840	2835	2845	2830	3357
540	20240705	123600	5128901490	2840	2845	2845	2830	24639
541	20240705	123500	5059116485	2840	2845	2850	2840	9666
542	20240705	123400	5031652965	2845	2845	2850	2845	3059
543	20240705	123300	5022949235	2845	2850	2850	2845	3192
544	20240705	123200	5013855320	2850	2860	2860	2850	702
545	20240705	123100	5011851140	2860	2855	2860	2855	273
546	20240705	123000	5011070790	2850	2855	2860	2850	474
547	20240705	122900	5009717290	2860	2860	2865	2845	2744
548	20240705	122800	5001888875	2860	2845	2860	2840	19857
549	20240705	122700	4945366175	2850	2865	2865	2850	39035
550	20240705	122600	4833774815	2865	2870	2870	2865	3728
551	20240705	122500	4823078385	2875	2870	2875	2870	60
552	20240705	122400	4822906105	2870	2870	2870	2865	2512
553	20240705	122300	4815696685	2870	2865	2870	2865	413
554	20240705	122200	4814513135	2865	2865	2870	2860	1833
555	20240705	122100	4809263590	2870	2875	2875	2860	9075
556	20240705	122000	4783284190	2875	2875	2875	2865	21145
557	20240705	121900	4722650935	2870	2880	2880	2870	14319
558	20240705	121800	4681484060	2875	2875	2885	2870	6004
559	20240705	121700	4664201415	2885	2880	2885	2870	4659
560	20240705	121600	4650811865	2875	2880	2880	2870	14761
561	20240705	121500	4608347950	2890	2880	2895	2880	4500
562	20240705	121400	4595351190	2880	2890	2890	2880	9243
563	20240705	121300	4568695975	2890	2890	2900	2880	24819
564	20240705	121200	4496997130	2885	2915	2915	2880	49822
565	20240705	121100	4352682520	2925	2880	2930	2880	209771
566	20240705	121000	3743267800	2880	2880	2885	2875	1583
567	20240705	120900	3738708830	2880	2875	2880	2875	2519
568	20240705	120800	3731455840	2880	2880	2885	2875	3683
569	20240705	120700	3720850250	2885	2880	2885	2875	3972
570	20240705	120600	3709410850	2880	2875	2880	2875	379
571	20240705	120500	3708320810	2870	2875	2875	2870	2021
572	20240705	120400	3702513940	2875	2875	2875	2875	163
573	20240705	120300	3702045315	2875	2875	2875	2875	272
574	20240705	120200	3701263315	2875	2870	2875	2870	760
575	20240705	120100	3699082100	2875	2870	2880	2870	1271
576	20240705	120000	3695433900	2875	2880	2880	2875	2867
577	20240705	115900	3687190745	2880	2880	2880	2880	504
578	20240705	115800	3685739225	2870	2875	2880	2870	4851
579	20240705	115700	3671792950	2880	2885	2885	2880	3045
580	20240705	115600	3663023300	2885	2885	2885	2880	1635
581	20240705	115500	3658311335	2885	2885	2885	2880	1551
582	20240705	115400	3653838200	2885	2880	2885	2880	990
583	20240705	115300	3650986770	2885	2885	2885	2880	4463
584	20240705	115200	3638116580	2885	2875	2885	2875	5582
585	20240705	115100	3622039650	2880	2875	2880	2875	182
586	20240705	115000	3621516180	2870	2875	2880	2870	5149
587	20240705	114900	3606723130	2880	2875	2880	2875	293
588	20240705	114800	3605880740	2880	2880	2880	2875	2255
589	20240705	114700	3599394485	2880	2880	2880	2880	8
590	20240705	114600	3599371445	2875	2880	2880	2875	1677
591	20240705	114500	3594549370	2880	2875	2880	2875	1005
592	20240705	114400	3591659945	2880	2875	2880	2875	149
593	20240705	114300	3591230835	2875	2880	2880	2875	2501
594	20240705	114200	3584039920	2880	2880	2880	2875	1914
595	20240705	114100	3578528370	2875	2880	2880	2875	95
596	20240705	114000	3578254975	2880	2880	2885	2870	6302
597	20240705	113900	3560109655	2875	2875	2875	2870	979
598	20240705	113800	3557296140	2875	2880	2880	2870	241
599	20240705	113700	3556603300	2875	2880	2880	2870	809
600	20240705	113600	3554273640	2880	2880	2880	2870	3992
601	20240705	113500	3542811735	2880	2870	2880	2870	1974
602	20240705	113400	3537138300	2870	2870	2870	2870	36
603	20240705	113300	3537034980	2875	2875	2875	2870	52
604	20240705	113200	3536885545	2875	2865	2875	2865	73
605	20240705	113100	3536676040	2875	2875	2875	2870	237
606	20240705	113000	3535994715	2880	2875	2880	2870	8967
607	20240705	112900	3510214580	2875	2875	2880	2865	3443
608	20240705	112800	3500317095	2875	2880	2880	2865	2700
609	20240705	112700	3492579765	2880	2865	2880	2865	317
610	20240705	112600	3491669410	2880	2875	2880	2870	1522
611	20240705	112500	3487295135	2865	2875	2875	2865	513
612	20240705	112400	3485825100	2865	2880	2880	2865	9294
613	20240705	112300	3459169345	2870	2880	2885	2870	5926
614	20240705	112200	3442111355	2880	2880	2885	2875	5919
615	20240705	112100	3425050920	2885	2885	2885	2880	670
616	20240705	112000	3423120760	2885	2880	2885	2875	3122
617	20240705	111900	3414135145	2875	2870	2875	2870	3259
618	20240705	111800	3404778840	2875	2875	2875	2870	213
619	20240705	111700	3404166765	2875	2875	2875	2875	1404
620	20240705	111600	3400130265	2875	2880	2880	2870	8642
621	20240705	111500	3375285365	2880	2875	2885	2875	4013
622	20240705	111400	3363723555	2880	2880	2880	2875	941
623	20240705	111300	3361015220	2880	2875	2880	2875	3811
624	20240705	111200	3350039585	2880	2865	2880	2865	9510
625	20240705	111100	3322734195	2865	2860	2865	2855	1456
626	20240705	111000	3318575670	2860	2860	2860	2860	81
627	20240705	110900	3318344010	2860	2865	2865	2860	801
628	20240705	110800	3316052385	2865	2860	2865	2860	189
629	20240705	110700	3315511370	2865	2865	2865	2860	1429
630	20240705	110600	3311419785	2865	2860	2865	2855	1921
631	20240705	110500	3305929435	2865	2860	2865	2855	70
632	20240705	110400	3305729485	2865	2855	2865	2855	141
633	20240705	110300	3305326360	2865	2865	2865	2855	255
634	20240705	110200	3304597100	2865	2860	2865	2860	555
635	20240705	110100	3303009735	2860	2865	2865	2860	378
636	20240705	110000	3301926910	2865	2860	2865	2860	907
637	20240705	105900	3299329525	2855	2860	2860	2855	55
638	20240705	105800	3299172420	2860	2860	2860	2860	1
639	20240705	105700	3299169560	2860	2855	2860	2855	1536
640	20240705	105600	3294779100	2855	2855	2860	2855	1179
641	20240705	105500	3291411680	2855	2855	2855	2850	485
642	20240705	105400	3290027015	2845	2850	2855	2845	3549
643	20240705	105300	3279911810	2855	2850	2855	2850	2941
644	20240705	105200	3271529360	2855	2855	2855	2855	744
645	20240705	105100	3269405240	2860	2860	2860	2860	0
646	20240705	105000	3269405240	2860	2860	2860	2860	2760
647	20240705	104900	3261511640	2865	2870	2870	2860	1082
648	20240705	104800	3258412055	2865	2865	2865	2865	34
649	20240705	104700	3258314645	2870	2870	2870	2870	1
650	20240705	104600	3258311775	2870	2860	2870	2855	2811
651	20240705	104500	3250266685	2855	2860	2860	2850	442
652	20240705	104400	3249005090	2850	2855	2860	2850	302
653	20240705	104300	3248144040	2850	2855	2860	2850	8429
654	20240705	104200	3224102925	2860	2865	2865	2860	2957
655	20240705	104100	3215645330	2865	2865	2870	2865	1423
656	20240705	104000	3211568430	2870	2865	2870	2865	3068
657	20240705	103900	3202778605	2865	2870	2870	2865	2452
658	20240705	103800	3195749590	2865	2860	2865	2860	5502
659	20240705	103700	3179991140	2865	2875	2875	2865	6031
660	20240705	103600	3162696365	2870	2870	2880	2870	3311
661	20240705	103500	3153179530	2870	2875	2880	2870	5652
662	20240705	103400	3136936580	2875	2875	2880	2875	5949
663	20240705	103300	3119833095	2875	2870	2875	2865	1972
664	20240705	103200	3114176715	2870	2860	2870	2860	7411
665	20240705	103100	3092948755	2860	2860	2865	2860	2700
666	20240705	103000	3085226740	2860	2860	2865	2860	291
667	20240705	102900	3084394460	2865	2855	2865	2855	8759
668	20240705	102800	3059329260	2860	2855	2860	2855	338
669	20240705	102700	3058362585	2860	2860	2860	2860	202
670	20240705	102600	3057784865	2860	2860	2860	2850	3477
671	20240705	102500	3047872410	2850	2860	2860	2850	4950
672	20240705	102400	3033743875	2860	2855	2865	2855	2453
673	20240705	102300	3026728585	2860	2860	2860	2855	1155
674	20240705	102200	3023425785	2860	2855	2860	2855	166
675	20240705	102100	3022951050	2860	2850	2865	2850	21661
676	20240705	102000	2961179000	2850	2840	2850	2840	30434
677	20240705	101900	2874465485	2845	2850	2850	2840	364
678	20240705	101800	2873429920	2840	2850	2850	2840	7291
679	20240705	101700	2852697665	2850	2850	2850	2845	1438
680	20240705	101600	2848599865	2850	2845	2850	2845	74658
681	20240705	101500	2635825600	2845	2850	2850	2845	2699
682	20240705	101400	2628133600	2850	2845	2850	2845	2607
683	20240705	101300	2620713885	2840	2850	2850	2840	14561
684	20240705	101200	2579337990	2850	2850	2855	2845	1543
685	20240705	101100	2574941040	2850	2850	2855	2850	2559
686	20240705	101000	2567645030	2855	2855	2855	2850	3273
687	20240705	100900	2558311365	2855	2850	2855	2845	2749
688	20240705	100800	2550478980	2845	2855	2855	2845	7308
689	20240705	100700	2529678465	2850	2855	2860	2850	1917
690	20240705	100600	2524214640	2860	2850	2860	2850	1646
691	20240705	100500	2519516160	2850	2855	2855	2845	9014
692	20240705	100400	2493846455	2855	2855	2855	2845	3903
693	20240705	100300	2482728295	2855	2850	2855	2850	4084
694	20240705	100200	2471083695	2855	2850	2860	2840	4878
695	20240705	100100	2457194050	2850	2850	2860	2845	9728
696	20240705	100000	2429471605	2845	2865	2865	2845	14860
697	20240705	095900	2387109610	2865	2865	2865	2860	367
698	20240705	095800	2386059405	2860	2860	2865	2860	478
699	20240705	095700	2384691600	2860	2850	2860	2850	2270
700	20240705	095600	2378218725	2860	2860	2865	2850	9779
701	20240705	095500	2350304110	2865	2865	2865	2860	228
702	20240705	095400	2349651890	2865	2860	2865	2855	2391
703	20240705	095300	2342816265	2860	2865	2865	2855	50
704	20240705	095200	2342673280	2865	2865	2865	2855	5616
705	20240705	095100	2326608735	2865	2860	2865	2860	1964
706	20240705	095000	2320991685	2865	2860	2865	2860	2110
707	20240705	094900	2314956675	2855	2860	2865	2855	13220
708	20240705	094800	2277160690	2865	2865	2870	2865	4028
709	20240705	094700	2265620460	2865	2870	2870	2865	1166
710	20240705	094600	2262276495	2875	2865	2880	2865	5943
711	20240705	094500	2245190915	2865	2865	2875	2865	4062
712	20240705	094400	2233549970	2870	2875	2875	2865	5254
713	20240705	094300	2218472490	2880	2880	2880	2870	7491
714	20240705	094200	2196958230	2885	2885	2885	2870	15086
715	20240705	094100	2153543235	2885	2875	2885	2870	16230
716	20240705	094000	2106774950	2880	2860	2880	2860	16330
717	20240705	093900	2059894925	2865	2865	2865	2865	507
718	20240705	093800	2058442370	2865	2860	2865	2860	2481
719	20240705	093700	2051342935	2860	2865	2865	2855	1917
720	20240705	093600	2045862830	2860	2865	2865	2860	3497
721	20240705	093500	2035860320	2865	2870	2870	2860	7576
722	20240705	093400	2014165520	2870	2865	2870	2865	887
723	20240705	093300	2011620340	2865	2875	2875	2865	4018
724	20240705	093200	2000091995	2875	2865	2875	2865	3391
725	20240705	093100	1990363765	2865	2850	2865	2850	6449
726	20240705	093000	1971964240	2850	2855	2855	2850	2437
727	20240705	092900	1965018275	2860	2860	2865	2850	12592
728	20240705	092800	1929097815	2865	2870	2875	2855	24570
729	20240705	092700	1858668805	2875	2865	2875	2865	8064
730	20240705	092600	1835541510	2875	2865	2875	2860	19649
731	20240705	092500	1779130725	2865	2860	2870	2855	7741
732	20240705	092400	1756977800	2860	2855	2860	2855	1045
733	20240705	092300	1753991420	2855	2850	2855	2840	14994
734	20240705	092200	1711323105	2850	2860	2860	2850	8580
735	20240705	092100	1686862210	2860	2850	2860	2845	26344
736	20240705	092000	1611786320	2850	2850	2855	2845	6023
737	20240705	091900	1594623680	2850	2855	2855	2850	4220
738	20240705	091800	1582585325	2860	2860	2865	2855	5663
739	20240705	091700	1566406900	2860	2860	2865	2855	3915
740	20240705	091600	1555212140	2865	2860	2865	2850	18334
741	20240705	091500	1502855295	2850	2870	2875	2850	26923
742	20240705	091400	1425801790	2875	2870	2875	2860	22065
743	20240705	091300	1362526120	2870	2855	2870	2855	13789
744	20240705	091200	1323056605	2850	2855	2865	2850	6659
745	20240705	091100	1304023785	2855	2855	2860	2850	7114
746	20240705	091000	1283704470	2860	2845	2860	2840	15588
747	20240705	090900	1239282540	2845	2845	2850	2840	13724
748	20240705	090800	1200228115	2845	2845	2850	2840	10285
749	20240705	090700	1170965690	2845	2840	2845	2835	15049
750	20240705	090600	1128219910	2830	2845	2845	2820	41015
751	20240705	090500	1012017515	2845	2850	2850	2845	14583
752	20240705	090400	970470725	2850	2850	2860	2845	44933
753	20240705	090300	842321200	2850	2845	2855	2830	64586
754	20240705	090200	658605920	2850	2845	2860	2845	31709
755	20240705	090100	568180210	2850	2860	2860	2835	42415
756	20240705	090000	447550175	2860	2830	2860	2810	155503