KissMeData/363250/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	213400	14750724090	9760	9760	9760	9760	9248
3	20240705	213300	14750724090	9760	9760	9760	9760	0
4	20240705	213200	14750724090	9760	9760	9760	9760	0
5	20240705	213100	14750724090	9760	9760	9760	9760	0
6	20240705	213000	14750724090	9760	9760	9760	9760	0
7	20240705	212900	14750724090	9760	9760	9760	9760	0
8	20240705	212800	14750724090	9760	9760	9760	9760	0
9	20240705	212700	14750724090	9760	9760	9760	9760	0
10	20240705	212600	14750724090	9760	9760	9760	9760	0
11	20240705	212500	14750724090	9760	9760	9760	9760	0
12	20240705	212400	14750724090	9760	9760	9760	9760	0
13	20240705	212300	14750724090	9760	9760	9760	9760	0
14	20240705	212200	14750724090	9760	9760	9760	9760	0
15	20240705	212100	14750724090	9760	9760	9760	9760	0
16	20240705	212000	14750724090	9760	9760	9760	9760	0
17	20240705	211900	14750724090	9760	9760	9760	9760	0
18	20240705	211800	14750724090	9760	9760	9760	9760	0
19	20240705	211700	14750724090	9760	9760	9760	9760	0
20	20240705	211600	14750724090	9760	9760	9760	9760	0
21	20240705	211500	14750724090	9760	9760	9760	9760	0
22	20240705	211400	14750724090	9760	9760	9760	9760	0
23	20240705	211300	14750724090	9760	9760	9760	9760	0
24	20240705	211200	14750724090	9760	9760	9760	9760	0
25	20240705	211100	14750724090	9760	9760	9760	9760	0
26	20240705	211000	14750724090	9760	9760	9760	9760	0
27	20240705	210900	14750724090	9760	9760	9760	9760	0
28	20240705	210800	14750724090	9760	9760	9760	9760	0
29	20240705	210700	14750724090	9760	9760	9760	9760	0
30	20240705	210600	14750724090	9760	9760	9760	9760	0
31	20240705	210500	14750724090	9760	9760	9760	9760	0
32	20240705	210400	14750724090	9760	9760	9760	9760	9248
33	20240705	210300	14750724090	9760	9760	9760	9760	0
34	20240705	210200	14750724090	9760	9760	9760	9760	0
35	20240705	210100	14750724090	9760	9760	9760	9760	0
36	20240705	210000	14750724090	9760	9760	9760	9760	0
37	20240705	205900	14750724090	9760	9760	9760	9760	0
38	20240705	205800	14750724090	9760	9760	9760	9760	0
39	20240705	205700	14750724090	9760	9760	9760	9760	0
40	20240705	205600	14750724090	9760	9760	9760	9760	0
41	20240705	205500	14750724090	9760	9760	9760	9760	0
42	20240705	205400	14750724090	9760	9760	9760	9760	0
43	20240705	205300	14750724090	9760	9760	9760	9760	0
44	20240705	205200	14750724090	9760	9760	9760	9760	0
45	20240705	205100	14750724090	9760	9760	9760	9760	0
46	20240705	205000	14750724090	9760	9760	9760	9760	0
47	20240705	204900	14750724090	9760	9760	9760	9760	0
48	20240705	204800	14750724090	9760	9760	9760	9760	0
49	20240705	204700	14750724090	9760	9760	9760	9760	0
50	20240705	204600	14750724090	9760	9760	9760	9760	0
51	20240705	204500	14750724090	9760	9760	9760	9760	0
52	20240705	204400	14750724090	9760	9760	9760	9760	0
53	20240705	204300	14750724090	9760	9760	9760	9760	0
54	20240705	204200	14750724090	9760	9760	9760	9760	0
55	20240705	204100	14750724090	9760	9760	9760	9760	0
56	20240705	204000	14750724090	9760	9760	9760	9760	0
57	20240705	203900	14750724090	9760	9760	9760	9760	0
58	20240705	203800	14750724090	9760	9760	9760	9760	0
59	20240705	203700	14750724090	9760	9760	9760	9760	0
60	20240705	203600	14750724090	9760	9760	9760	9760	0
61	20240705	203500	14750724090	9760	9760	9760	9760	0
62	20240705	203400	14750724090	9760	9760	9760	9760	9248
63	20240705	203300	14750724090	9760	9760	9760	9760	0
64	20240705	203200	14750724090	9760	9760	9760	9760	0
65	20240705	203100	14750724090	9760	9760	9760	9760	0
66	20240705	203000	14750724090	9760	9760	9760	9760	0
67	20240705	202900	14750724090	9760	9760	9760	9760	0
68	20240705	202800	14750724090	9760	9760	9760	9760	0
69	20240705	202700	14750724090	9760	9760	9760	9760	0
70	20240705	202600	14750724090	9760	9760	9760	9760	0
71	20240705	202500	14750724090	9760	9760	9760	9760	0
72	20240705	202400	14750724090	9760	9760	9760	9760	0
73	20240705	202300	14750724090	9760	9760	9760	9760	0
74	20240705	202200	14750724090	9760	9760	9760	9760	0
75	20240705	202100	14750724090	9760	9760	9760	9760	0
76	20240705	202000	14750724090	9760	9760	9760	9760	0
77	20240705	201900	14750724090	9760	9760	9760	9760	0
78	20240705	201800	14750724090	9760	9760	9760	9760	0
79	20240705	201700	14750724090	9760	9760	9760	9760	0
80	20240705	201600	14750724090	9760	9760	9760	9760	0
81	20240705	201500	14750724090	9760	9760	9760	9760	0
82	20240705	201400	14750724090	9760	9760	9760	9760	0
83	20240705	201300	14750724090	9760	9760	9760	9760	0
84	20240705	201200	14750724090	9760	9760	9760	9760	0
85	20240705	201100	14750724090	9760	9760	9760	9760	0
86	20240705	201000	14750724090	9760	9760	9760	9760	0
87	20240705	200900	14750724090	9760	9760	9760	9760	0
88	20240705	200800	14750724090	9760	9760	9760	9760	0
89	20240705	200700	14750724090	9760	9760	9760	9760	0
90	20240705	200600	14750724090	9760	9760	9760	9760	0
91	20240705	200500	14750724090	9760	9760	9760	9760	0
92	20240705	200400	14750724090	9760	9760	9760	9760	9248
93	20240705	200300	14750724090	9760	9760	9760	9760	0
94	20240705	200200	14750724090	9760	9760	9760	9760	0
95	20240705	200100	14750724090	9760	9760	9760	9760	0
96	20240705	200000	14750724090	9760	9760	9760	9760	0
97	20240705	195900	14750724090	9760	9760	9760	9760	0
98	20240705	195800	14750724090	9760	9760	9760	9760	0
99	20240705	195700	14750724090	9760	9760	9760	9760	0
100	20240705	195600	14750724090	9760	9760	9760	9760	0
101	20240705	195500	14750724090	9760	9760	9760	9760	0
102	20240705	195400	14750724090	9760	9760	9760	9760	0
103	20240705	195300	14750724090	9760	9760	9760	9760	0
104	20240705	195200	14750724090	9760	9760	9760	9760	0
105	20240705	195100	14750724090	9760	9760	9760	9760	0
106	20240705	195000	14750724090	9760	9760	9760	9760	0
107	20240705	194900	14750724090	9760	9760	9760	9760	0
108	20240705	194800	14750724090	9760	9760	9760	9760	0
109	20240705	194700	14750724090	9760	9760	9760	9760	0
110	20240705	194600	14750724090	9760	9760	9760	9760	0
111	20240705	194500	14750724090	9760	9760	9760	9760	0
112	20240705	194400	14750724090	9760	9760	9760	9760	0
113	20240705	194300	14750724090	9760	9760	9760	9760	0
114	20240705	194200	14750724090	9760	9760	9760	9760	0
115	20240705	194100	14750724090	9760	9760	9760	9760	0
116	20240705	194000	14750724090	9760	9760	9760	9760	0
117	20240705	193900	14750724090	9760	9760	9760	9760	0
118	20240705	193800	14750724090	9760	9760	9760	9760	0
119	20240705	193700	14750724090	9760	9760	9760	9760	0
120	20240705	193600	14750724090	9760	9760	9760	9760	0
121	20240705	193500	14750724090	9760	9760	9760	9760	0
122	20240705	193400	14750724090	9760	9760	9760	9760	9248
123	20240705	193300	14750724090	9760	9760	9760	9760	0
124	20240705	193200	14750724090	9760	9760	9760	9760	0
125	20240705	193100	14750724090	9760	9760	9760	9760	0
126	20240705	193000	14750724090	9760	9760	9760	9760	0
127	20240705	192900	14750724090	9760	9760	9760	9760	0
128	20240705	192800	14750724090	9760	9760	9760	9760	0
129	20240705	192700	14750724090	9760	9760	9760	9760	0
130	20240705	192600	14750724090	9760	9760	9760	9760	0
131	20240705	192500	14750724090	9760	9760	9760	9760	0
132	20240705	192400	14750724090	9760	9760	9760	9760	0
133	20240705	192300	14750724090	9760	9760	9760	9760	0
134	20240705	192200	14750724090	9760	9760	9760	9760	0
135	20240705	192100	14750724090	9760	9760	9760	9760	0
136	20240705	192000	14750724090	9760	9760	9760	9760	0
137	20240705	191900	14750724090	9760	9760	9760	9760	0
138	20240705	191800	14750724090	9760	9760	9760	9760	0
139	20240705	191700	14750724090	9760	9760	9760	9760	0
140	20240705	191600	14750724090	9760	9760	9760	9760	0
141	20240705	191500	14750724090	9760	9760	9760	9760	0
142	20240705	191400	14750724090	9760	9760	9760	9760	0
143	20240705	191300	14750724090	9760	9760	9760	9760	0
144	20240705	191200	14750724090	9760	9760	9760	9760	0
145	20240705	191100	14750724090	9760	9760	9760	9760	0
146	20240705	191000	14750724090	9760	9760	9760	9760	0
147	20240705	190900	14750724090	9760	9760	9760	9760	0
148	20240705	190800	14750724090	9760	9760	9760	9760	0
149	20240705	190700	14750724090	9760	9760	9760	9760	0
150	20240705	190600	14750724090	9760	9760	9760	9760	0
151	20240705	190500	14750724090	9760	9760	9760	9760	0
152	20240705	190400	14750724090	9760	9760	9760	9760	9248
153	20240705	190300	14750724090	9760	9760	9760	9760	0
154	20240705	190200	14750724090	9760	9760	9760	9760	0
155	20240705	190100	14750724090	9760	9760	9760	9760	0
156	20240705	190000	14750724090	9760	9760	9760	9760	0
157	20240705	185900	14750724090	9760	9760	9760	9760	0
158	20240705	185800	14750724090	9760	9760	9760	9760	0
159	20240705	185700	14750724090	9760	9760	9760	9760	0
160	20240705	185600	14750724090	9760	9760	9760	9760	0
161	20240705	185500	14750724090	9760	9760	9760	9760	0
162	20240705	185400	14750724090	9760	9760	9760	9760	0
163	20240705	185300	14750724090	9760	9760	9760	9760	0
164	20240705	185200	14750724090	9760	9760	9760	9760	0
165	20240705	185100	14750724090	9760	9760	9760	9760	0
166	20240705	185000	14750724090	9760	9760	9760	9760	0
167	20240705	184900	14750724090	9760	9760	9760	9760	0
168	20240705	184800	14750724090	9760	9760	9760	9760	0
169	20240705	184700	14750724090	9760	9760	9760	9760	0
170	20240705	184600	14750724090	9760	9760	9760	9760	0
171	20240705	184500	14750724090	9760	9760	9760	9760	0
172	20240705	184400	14750724090	9760	9760	9760	9760	0
173	20240705	184300	14750724090	9760	9760	9760	9760	0
174	20240705	184200	14750724090	9760	9760	9760	9760	0
175	20240705	184100	14750724090	9760	9760	9760	9760	0
176	20240705	184000	14750724090	9760	9760	9760	9760	0
177	20240705	183900	14750724090	9760	9760	9760	9760	0
178	20240705	183800	14750724090	9760	9760	9760	9760	0
179	20240705	183700	14750724090	9760	9760	9760	9760	0
180	20240705	183600	14750724090	9760	9760	9760	9760	0
181	20240705	183500	14750724090	9760	9760	9760	9760	0
182	20240705	183400	14750724090	9760	9760	9760	9760	9248
183	20240705	183300	14750724090	9760	9760	9760	9760	0
184	20240705	183200	14750724090	9760	9760	9760	9760	0
185	20240705	183100	14750724090	9760	9760	9760	9760	0
186	20240705	183000	14750724090	9760	9760	9760	9760	0
187	20240705	182900	14750724090	9760	9760	9760	9760	0
188	20240705	182800	14750724090	9760	9760	9760	9760	0
189	20240705	182700	14750724090	9760	9760	9760	9760	0
190	20240705	182600	14750724090	9760	9760	9760	9760	0
191	20240705	182500	14750724090	9760	9760	9760	9760	0
192	20240705	182400	14750724090	9760	9760	9760	9760	0
193	20240705	182300	14750724090	9760	9760	9760	9760	0
194	20240705	182200	14750724090	9760	9760	9760	9760	0
195	20240705	182100	14750724090	9760	9760	9760	9760	0
196	20240705	182000	14750724090	9760	9760	9760	9760	0
197	20240705	181900	14750724090	9760	9760	9760	9760	0
198	20240705	181800	14750724090	9760	9760	9760	9760	0
199	20240705	181700	14750724090	9760	9760	9760	9760	0
200	20240705	181600	14750724090	9760	9760	9760	9760	0
201	20240705	181500	14750724090	9760	9760	9760	9760	0
202	20240705	181400	14750724090	9760	9760	9760	9760	0
203	20240705	181300	14750724090	9760	9760	9760	9760	0
204	20240705	181200	14750724090	9760	9760	9760	9760	0
205	20240705	181100	14750724090	9760	9760	9760	9760	0
206	20240705	181000	14750724090	9760	9760	9760	9760	0
207	20240705	180900	14750724090	9760	9760	9760	9760	0
208	20240705	180800	14750724090	9760	9760	9760	9760	0
209	20240705	180700	14750724090	9760	9760	9760	9760	0
210	20240705	180600	14750724090	9760	9760	9760	9760	0
211	20240705	180500	14750724090	9760	9760	9760	9760	0
212	20240705	180400	14750724090	9760	9760	9760	9760	9248
213	20240705	180300	14750724090	9760	9760	9760	9760	0
214	20240705	180200	14750724090	9760	9760	9760	9760	0
215	20240705	180100	14750724090	9760	9760	9760	9760	0
216	20240705	180000	14750724090	9760	9760	9760	9760	0
217	20240705	175900	14750724090	9760	9760	9760	9760	0
218	20240705	175800	14750724090	9760	9760	9760	9760	0
219	20240705	175700	14750724090	9760	9760	9760	9760	0
220	20240705	175600	14750724090	9760	9760	9760	9760	0
221	20240705	175500	14750724090	9760	9760	9760	9760	0
222	20240705	175400	14750724090	9760	9760	9760	9760	0
223	20240705	175300	14750724090	9760	9760	9760	9760	0
224	20240705	175200	14750724090	9760	9760	9760	9760	0
225	20240705	175100	14750724090	9760	9760	9760	9760	0
226	20240705	175000	14750724090	9760	9760	9760	9760	0
227	20240705	174900	14750724090	9760	9760	9760	9760	0
228	20240705	174800	14750724090	9760	9760	9760	9760	0
229	20240705	174700	14750724090	9760	9760	9760	9760	0
230	20240705	174600	14750724090	9760	9760	9760	9760	0
231	20240705	174500	14750724090	9760	9760	9760	9760	0
232	20240705	174400	14750724090	9760	9760	9760	9760	0
233	20240705	174300	14750724090	9760	9760	9760	9760	0
234	20240705	174200	14750724090	9760	9760	9760	9760	0
235	20240705	174100	14750724090	9760	9760	9760	9760	0
236	20240705	174000	14750724090	9760	9760	9760	9760	0
237	20240705	173900	14750724090	9760	9760	9760	9760	0
238	20240705	173800	14750724090	9760	9760	9760	9760	0
239	20240705	173700	14750724090	9760	9760	9760	9760	0
240	20240705	173600	14750724090	9760	9760	9760	9760	0
241	20240705	173500	14750724090	9760	9760	9760	9760	0
242	20240705	173400	14750724090	9760	9760	9760	9760	9248
243	20240705	173300	14750724090	9760	9760	9760	9760	0
244	20240705	173200	14750724090	9760	9760	9760	9760	0
245	20240705	173100	14750724090	9760	9760	9760	9760	0
246	20240705	173000	14750724090	9760	9760	9760	9760	0
247	20240705	172900	14750724090	9760	9760	9760	9760	0
248	20240705	172800	14750724090	9760	9760	9760	9760	0
249	20240705	172700	14750724090	9760	9760	9760	9760	0
250	20240705	172600	14750724090	9760	9760	9760	9760	0
251	20240705	172500	14750724090	9760	9760	9760	9760	0
252	20240705	172400	14750724090	9760	9760	9760	9760	0
253	20240705	172300	14750724090	9760	9760	9760	9760	0
254	20240705	172200	14750724090	9760	9760	9760	9760	0
255	20240705	172100	14750724090	9760	9760	9760	9760	0
256	20240705	172000	14750724090	9760	9760	9760	9760	0
257	20240705	171900	14750724090	9760	9760	9760	9760	0
258	20240705	171800	14750724090	9760	9760	9760	9760	0
259	20240705	171700	14750724090	9760	9760	9760	9760	0
260	20240705	171600	14750724090	9760	9760	9760	9760	0
261	20240705	171500	14750724090	9760	9760	9760	9760	0
262	20240705	171400	14750724090	9760	9760	9760	9760	0
263	20240705	171300	14750724090	9760	9760	9760	9760	0
264	20240705	171200	14750724090	9760	9760	9760	9760	0
265	20240705	171100	14750724090	9760	9760	9760	9760	0
266	20240705	171000	14750724090	9760	9760	9760	9760	0
267	20240705	170900	14750724090	9760	9760	9760	9760	0
268	20240705	170800	14750724090	9760	9760	9760	9760	0
269	20240705	170700	14750724090	9760	9760	9760	9760	0
270	20240705	170600	14750724090	9760	9760	9760	9760	0
271	20240705	170500	14750724090	9760	9760	9760	9760	0
272	20240705	170400	14750724090	9760	9760	9760	9760	9248
273	20240705	170300	14750724090	9760	9760	9760	9760	0
274	20240705	170200	14750724090	9760	9760	9760	9760	0
275	20240705	170100	14750724090	9760	9760	9760	9760	0
276	20240705	170000	14750724090	9760	9760	9760	9760	0
277	20240705	165900	14750724090	9760	9760	9760	9760	0
278	20240705	165800	14750724090	9760	9760	9760	9760	0
279	20240705	165700	14750724090	9760	9760	9760	9760	0
280	20240705	165600	14750724090	9760	9760	9760	9760	0
281	20240705	165500	14750724090	9760	9760	9760	9760	0
282	20240705	165400	14750724090	9760	9760	9760	9760	0
283	20240705	165300	14750724090	9760	9760	9760	9760	0
284	20240705	165200	14750724090	9760	9760	9760	9760	0
285	20240705	165100	14750724090	9760	9760	9760	9760	0
286	20240705	165000	14750724090	9760	9760	9760	9760	0
287	20240705	164900	14750724090	9760	9760	9760	9760	0
288	20240705	164800	14750724090	9760	9760	9760	9760	0
289	20240705	164700	14750724090	9760	9760	9760	9760	0
290	20240705	164600	14750724090	9760	9760	9760	9760	0
291	20240705	164500	14750724090	9760	9760	9760	9760	0
292	20240705	164400	14750724090	9760	9760	9760	9760	0
293	20240705	164300	14750724090	9760	9760	9760	9760	0
294	20240705	164200	14750724090	9760	9760	9760	9760	0
295	20240705	164100	14750724090	9760	9760	9760	9760	0
296	20240705	164000	14750724090	9760	9760	9760	9760	0
297	20240705	163900	14750724090	9760	9760	9760	9760	0
298	20240705	163800	14750724090	9760	9760	9760	9760	0
299	20240705	163700	14750724090	9760	9760	9760	9760	0
300	20240705	163600	14750724090	9760	9760	9760	9760	0
301	20240705	163500	14750724090	9760	9760	9760	9760	0
302	20240705	163400	14750724090	9760	9760	9760	9760	9248
303	20240705	163300	14750724090	9760	9760	9760	9760	0
304	20240705	163200	14750724090	9760	9760	9760	9760	0
305	20240705	163100	14750724090	9760	9760	9760	9760	0
306	20240705	163000	14750724090	9760	9760	9760	9760	0
307	20240705	162900	14750724090	9760	9760	9760	9760	0
308	20240705	162800	14750724090	9760	9760	9760	9760	0
309	20240705	162700	14750724090	9760	9760	9760	9760	0
310	20240705	162600	14750724090	9760	9760	9760	9760	0
311	20240705	162500	14750724090	9760	9760	9760	9760	0
312	20240705	162400	14750724090	9760	9760	9760	9760	0
313	20240705	162300	14750724090	9760	9760	9760	9760	0
314	20240705	162200	14750724090	9760	9760	9760	9760	0
315	20240705	162100	14750724090	9760	9760	9760	9760	0
316	20240705	162000	14750724090	9760	9760	9760	9760	0
317	20240705	161900	14750724090	9760	9760	9760	9760	0
318	20240705	161800	14750724090	9760	9760	9760	9760	0
319	20240705	161700	14750724090	9760	9760	9760	9760	0
320	20240705	161600	14750724090	9760	9760	9760	9760	0
321	20240705	161500	14750724090	9760	9760	9760	9760	0
322	20240705	161400	14750724090	9760	9760	9760	9760	0
323	20240705	161300	14750724090	9760	9760	9760	9760	0
324	20240705	161200	14750724090	9760	9760	9760	9760	0
325	20240705	161100	14750724090	9760	9760	9760	9760	0
326	20240705	161000	14750724090	9760	9760	9760	9760	0
327	20240705	160900	14750724090	9760	9760	9760	9760	0
328	20240705	160800	14750724090	9760	9760	9760	9760	0
329	20240705	160700	14750724090	9760	9760	9760	9760	0
330	20240705	160600	14750724090	9760	9760	9760	9760	0
331	20240705	160500	14750724090	9760	9760	9760	9760	0
332	20240705	160400	14750724090	9760	9760	9760	9760	9248
333	20240705	160300	14750724090	9760	9760	9760	9760	0
334	20240705	160200	14750724090	9760	9760	9760	9760	0
335	20240705	160100	14750724090	9760	9760	9760	9760	0
336	20240705	160000	14750724090	9760	9760	9760	9760	0
337	20240705	155900	14750724090	9760	9760	9760	9760	0
338	20240705	155800	14750724090	9760	9760	9760	9760	0
339	20240705	155700	14750724090	9760	9760	9760	9760	0
340	20240705	155600	14750724090	9760	9760	9760	9760	0
341	20240705	155500	14750724090	9760	9760	9760	9760	0
342	20240705	155400	14750724090	9760	9760	9760	9760	0
343	20240705	155300	14750724090	9760	9760	9760	9760	0
344	20240705	155200	14750724090	9760	9760	9760	9760	0
345	20240705	155100	14750724090	9760	9760	9760	9760	0
346	20240705	155000	14750724090	9760	9760	9760	9760	0
347	20240705	154900	14750724090	9760	9760	9760	9760	0
348	20240705	154800	14750724090	9760	9760	9760	9760	0
349	20240705	154700	14750724090	9760	9760	9760	9760	0
350	20240705	154600	14750724090	9760	9760	9760	9760	0
351	20240705	154500	14750724090	9760	9760	9760	9760	0
352	20240705	154400	14750724090	9760	9760	9760	9760	0
353	20240705	154300	14750724090	9760	9760	9760	9760	0
354	20240705	154200	14750724090	9760	9760	9760	9760	0
355	20240705	154100	14750724090	9760	9760	9760	9760	0
356	20240705	154000	14750724090	9760	9760	9760	9760	0
357	20240705	153900	14750724090	9760	9760	9760	9760	0
358	20240705	153800	14750724090	9760	9760	9760	9760	0
359	20240705	153700	14750724090	9760	9760	9760	9760	0
360	20240705	153600	14750724090	9760	9760	9760	9760	0
361	20240705	153500	14750724090	9760	9760	9760	9760	0
362	20240705	153400	14750724090	9760	9760	9760	9760	9248
363	20240705	153300	14750724090	9760	9760	9760	9760	0
364	20240705	153200	14750724090	9760	9760	9760	9760	0
365	20240705	153100	14750724090	9760	9760	9760	9760	0
366	20240705	153000	14750724090	9760	9760	9760	9760	9248
367	20240705	152900	14660463610	9840	9840	9840	9840	0
368	20240705	152800	14660463610	9840	9840	9840	9840	0
369	20240705	152700	14660463610	9840	9840	9840	9840	0
370	20240705	152600	14660463610	9840	9840	9840	9840	0
371	20240705	152500	14660463610	9840	9840	9840	9840	0
372	20240705	152400	14660463610	9840	9840	9840	9840	0
373	20240705	152300	14660463610	9840	9840	9840	9840	0
374	20240705	152200	14660463610	9840	9840	9840	9840	0
375	20240705	152100	14660463610	9840	9840	9840	9840	0
376	20240705	152000	14660463610	9840	9840	9840	9840	0
377	20240705	151900	14660463610	9840	9790	9870	9780	2643
378	20240705	151800	14634541570	9790	9770	9800	9770	2319
379	20240705	151700	14611860020	9800	9750	9900	9730	5360
380	20240705	151600	14559544180	9750	9660	9750	9660	1642
381	20240705	151500	14543607300	9710	9760	9760	9650	3021
382	20240705	151400	14514323430	9750	9770	9770	9730	227
383	20240705	151300	14512108010	9770	9780	9780	9710	2057
384	20240705	151200	14492075680	9770	9790	9800	9750	1085
385	20240705	151100	14481473780	9780	9810	9810	9780	2025
386	20240705	151000	14461630110	9800	9760	9820	9760	728
387	20240705	150900	14454495250	9790	9900	9900	9760	5406
388	20240705	150800	14401310200	9890	9900	9910	9890	1012
389	20240705	150700	14391294750	9900	9920	9920	9890	824
390	20240705	150600	14383135350	9920	9870	9920	9870	2429
391	20240705	150500	14359123490	9870	9900	9900	9860	2491
392	20240705	150400	14334546790	9900	9900	9910	9860	1102
393	20240705	150300	14323637860	9860	9880	9920	9860	1770
394	20240705	150200	14306102590	9850	9870	9890	9840	1479
395	20240705	150100	14291521350	9880	9880	9880	9850	967
396	20240705	150000	14281973500	9880	9830	9900	9830	2303
397	20240705	145900	14259217410	9890	9890	9890	9830	2994
398	20240705	145800	14229684240	9900	9870	9910	9840	1272
399	20240705	145700	14217128640	9870	9810	9930	9810	7824
400	20240705	145600	14139983170	9810	9820	9820	9810	653
401	20240705	145500	14133577190	9820	9810	9820	9810	1143
402	20240705	145400	14122364280	9820	9820	9820	9810	777
403	20240705	145300	14114736230	9820	9820	9830	9810	690
404	20240705	145200	14107962390	9810	9820	9820	9800	777
405	20240705	145100	14100340530	9810	9810	9830	9800	549
406	20240705	145000	14094952340	9800	9800	9810	9800	192
407	20240705	144900	14093070150	9800	9810	9820	9800	844
408	20240705	144800	14084791500	9830	9830	9840	9810	1393
409	20240705	144700	14071094820	9840	9790	9840	9790	3160
410	20240705	144600	14040119070	9790	9770	9790	9760	549
411	20240705	144500	14034751120	9790	9760	9790	9760	1533
412	20240705	144400	14019765670	9770	9780	9790	9760	1923
413	20240705	144300	14000952730	9780	9790	9790	9780	373
414	20240705	144200	13997302220	9790	9750	9790	9750	764
415	20240705	144100	13989845210	9740	9740	9750	9740	331
416	20240705	144000	13986619400	9750	9740	9750	9730	145
417	20240705	143900	13985207330	9740	9740	9740	9710	268
418	20240705	143800	13982600400	9740	9770	9770	9730	204
419	20240705	143700	13980611800	9770	9770	9790	9730	279
420	20240705	143600	13977886690	9770	9770	9770	9730	398
421	20240705	143500	13973998630	9780	9750	9780	9730	989
422	20240705	143400	13964345490	9760	9750	9790	9750	1797
423	20240705	143300	13946790680	9750	9740	9750	9730	2103
424	20240705	143200	13926318980	9730	9730	9740	9720	703
425	20240705	143100	13919479360	9720	9720	9730	9710	397
426	20240705	143000	13915620140	9690	9740	9740	9690	574
427	20240705	142900	13910039650	9740	9680	9740	9670	1306
428	20240705	142800	13897371950	9670	9600	9670	9600	3773
429	20240705	142700	13860943250	9600	9650	9650	9600	2403
430	20240705	142600	13837821720	9650	9690	9690	9650	1078
431	20240705	142500	13827410800	9690	9690	9700	9680	431
432	20240705	142400	13823234390	9690	9660	9700	9660	431
433	20240705	142300	13819063010	9650	9690	9690	9650	1630
434	20240705	142200	13803312500	9690	9690	9690	9670	1674
435	20240705	142100	13787092940	9690	9700	9720	9690	589
436	20240705	142000	13781375110	9700	9720	9730	9690	753
437	20240705	141900	13774067280	9720	9740	9740	9720	489
438	20240705	141800	13769313530	9730	9730	9740	9730	94
439	20240705	141700	13768398630	9730	9730	9730	9720	359
440	20240705	141600	13764906160	9730	9740	9740	9730	427
441	20240705	141500	13760751340	9740	9740	9740	9730	231
442	20240705	141400	13758503560	9740	9720	9740	9700	661
443	20240705	141300	13752074360	9710	9690	9720	9690	204
444	20240705	141200	13750094090	9710	9710	9710	9690	158
445	20240705	141100	13748560050	9690	9690	9710	9690	474
446	20240705	141000	13743966570	9690	9710	9710	9690	328
447	20240705	140900	13740788110	9690	9740	9740	9690	1584
448	20240705	140800	13725400980	9730	9700	9730	9680	1074
449	20240705	140700	13714979270	9700	9680	9700	9680	551
450	20240705	140600	13709643710	9680	9750	9750	9680	879
451	20240705	140500	13701104990	9750	9730	9750	9720	1570
452	20240705	140400	13685828780	9730	9720	9730	9710	373
453	20240705	140300	13682203360	9720	9680	9720	9680	261
454	20240705	140200	13679671570	9650	9620	9700	9610	1164
455	20240705	140100	13668436080	9620	9620	9630	9560	965
456	20240705	140000	13659181990	9580	9620	9630	9560	2748
457	20240705	135900	13632848740	9610	9690	9690	9610	5484
458	20240705	135800	13580020000	9700	9700	9700	9660	4458
459	20240705	135700	13536874850	9700	9720	9750	9700	1921
460	20240705	135600	13518205610	9730	9710	9730	9700	456
461	20240705	135500	13513775530	9700	9690	9710	9690	307
462	20240705	135400	13510798810	9720	9680	9730	9680	1805
463	20240705	135300	13493279550	9680	9680	9720	9670	2088
464	20240705	135200	13473070450	9670	9730	9740	9670	5612
465	20240705	135100	13418599910	9730	9770	9780	9730	3561
466	20240705	135000	13383890980	9770	9800	9800	9770	300
467	20240705	134900	13380954850	9800	9820	9830	9790	1694
468	20240705	134800	13364324620	9810	9810	9830	9800	485
469	20240705	134700	13359562410	9800	9780	9800	9750	1816
470	20240705	134600	13341817530	9780	9820	9820	9770	2393
471	20240705	134500	13318395010	9820	9810	9830	9800	748
472	20240705	134400	13311058820	9840	9820	9840	9800	293
473	20240705	134300	13308177270	9840	9850	9860	9840	399
474	20240705	134200	13304249330	9840	9830	9840	9810	570
475	20240705	134100	13298647250	9830	9840	9860	9830	905
476	20240705	134000	13289737630	9840	9810	9860	9800	3616
477	20240705	133900	13254212060	9820	9820	9830	9810	1144
478	20240705	133800	13242978170	9810	9820	9840	9810	973
479	20240705	133700	13233422390	9820	9840	9840	9820	475
480	20240705	133600	13228755250	9840	9820	9850	9810	1602
481	20240705	133500	13213000710	9820	9810	9820	9810	340
482	20240705	133400	13209664270	9810	9840	9840	9810	2355
483	20240705	133300	13186539640	9840	9840	9850	9830	445
484	20240705	133200	13182160870	9840	9810	9840	9810	712
485	20240705	133100	13175165670	9810	9800	9820	9800	368
486	20240705	133000	13171554400	9820	9820	9830	9800	473
487	20240705	132900	13166912380	9820	9770	9820	9770	400
488	20240705	132800	13162988170	9780	9770	9800	9760	1570
489	20240705	132700	13147652530	9780	9770	9840	9760	1973
490	20240705	132600	13128297160	9770	9830	9840	9750	6243
491	20240705	132500	13067193340	9850	9860	9880	9830	1097
492	20240705	132400	13056374470	9880	9920	9920	9820	655
493	20240705	132300	13049917730	9860	9780	9950	9770	5304
494	20240705	132200	12997497700	9770	9790	9790	9770	1151
495	20240705	132100	12986244370	9810	9820	9820	9770	1122
496	20240705	132000	12975260350	9820	9790	9830	9780	2438
497	20240705	131900	12951384950	9800	9790	9800	9780	576
498	20240705	131800	12945745740	9790	9790	9830	9790	231
499	20240705	131700	12943479320	9790	9820	9840	9790	993
500	20240705	131600	12933734100	9810	9830	9890	9810	2641
501	20240705	131500	12907730990	9830	9790	9830	9790	715
502	20240705	131400	12900720690	9790	9790	9810	9790	572
503	20240705	131300	12895120230	9790	9820	9830	9790	1637
504	20240705	131200	12879055350	9820	9840	9860	9820	1168
505	20240705	131100	12867565530	9850	9810	9850	9810	1128
506	20240705	131000	12856483980	9850	9800	9850	9770	1541
507	20240705	130900	12841368480	9770	9720	9800	9710	2525
508	20240705	130800	12816733910	9720	9710	9750	9700	2205
509	20240705	130700	12795320460	9710	9760	9780	9710	3817
510	20240705	130600	12758139480	9760	9850	9860	9760	7708
511	20240705	130500	12682519180	9860	9840	9880	9830	1588
512	20240705	130400	12666859810	9840	9850	9850	9840	852
513	20240705	130300	12658473460	9850	9850	9850	9830	977
514	20240705	130200	12648856650	9840	9810	9860	9810	1523
515	20240705	130100	12633867900	9810	9800	9810	9800	1422
516	20240705	130000	12619926660	9830	9880	9880	9790	8220
517	20240705	125900	12539088850	9860	9840	9880	9840	1715
518	20240705	125800	12522186840	9850	9800	9870	9800	7231
519	20240705	125700	12451168860	9810	9800	9820	9790	5560
520	20240705	125600	12396641380	9810	9880	9880	9780	8214
521	20240705	125500	12315837960	9870	9920	9970	9750	11750
522	20240705	125400	12199423490	9910	9880	9910	9880	3057
523	20240705	125300	12169176610	9880	9850	9890	9850	1222
524	20240705	125200	12157117350	9850	9820	9900	9820	1264
525	20240705	125100	12144635370	9820	9800	9820	9790	1450
526	20240705	125000	12130428510	9810	9830	9840	9810	991
527	20240705	124900	12120693680	9830	9850	9860	9810	1020
528	20240705	124800	12110667700	9850	9870	9890	9830	633
529	20240705	124700	12104431360	9870	9860	9890	9830	1310
530	20240705	124600	12091509740	9850	9850	9860	9840	618
531	20240705	124500	12085421480	9830	9820	9880	9820	1231
532	20240705	124400	12073310060	9820	9810	9820	9790	2242
533	20240705	124300	12051333360	9800	9800	9810	9770	1817
534	20240705	124200	12033539200	9800	9820	9850	9800	2005
535	20240705	124100	12013830660	9840	9850	9850	9820	1437
536	20240705	124000	11999698530	9850	9910	9910	9850	1805
537	20240705	123900	11981860760	9920	9860	9920	9860	2033
538	20240705	123800	11961766060	9850	9830	9870	9780	2299
539	20240705	123700	11939186910	9840	9890	9890	9750	5687
540	20240705	123600	11883338880	9890	9900	9910	9860	3748
541	20240705	123500	11846311980	9910	9920	9940	9870	9576
542	20240705	123400	11751516660	9920	9980	9980	9920	8255
543	20240705	123300	11669421150	9980	9830	9990	9810	22144
544	20240705	123200	11449586120	9810	9860	9860	9800	3212
545	20240705	123100	11418044130	9860	9880	9890	9820	4771
546	20240705	123000	11371037840	9890	9820	9890	9810	2559
547	20240705	122900	11345801650	9820	9820	9820	9780	4059
548	20240705	122800	11305993790	9800	9860	9870	9800	6456
549	20240705	122700	11242509370	9860	9840	9900	9840	6624
550	20240705	122600	11177198040	9840	9850	9890	9830	8992
551	20240705	122500	11088590000	9850	9710	9900	9710	20038
552	20240705	122400	10891638230	9720	9720	9750	9700	1903
553	20240705	122300	10873115090	9710	9670	9710	9660	1426
554	20240705	122200	10859309760	9670	9690	9700	9670	3701
555	20240705	122100	10823499550	9690	9710	9710	9690	1526
556	20240705	122000	10808696520	9710	9710	9720	9700	1150
557	20240705	121900	10797540630	9720	9710	9720	9700	487
558	20240705	121800	10792809390	9700	9720	9740	9690	3059
559	20240705	121700	10763049610	9720	9670	9720	9670	588
560	20240705	121600	10757359330	9680	9710	9720	9680	477
561	20240705	121500	10752731870	9710	9680	9720	9660	979
562	20240705	121400	10743220790	9660	9700	9720	9650	2401
563	20240705	121300	10719949670	9690	9690	9690	9650	1417
564	20240705	121200	10706238640	9660	9650	9700	9650	970
565	20240705	121100	10696846160	9700	9630	9700	9630	273
566	20240705	121000	10694209380	9630	9570	9630	9550	580
567	20240705	120900	10688650870	9580	9660	9660	9580	2001
568	20240705	120800	10669370980	9660	9710	9720	9660	1897
569	20240705	120700	10650973840	9710	9660	9710	9660	1363
570	20240705	120600	10637773500	9660	9660	9670	9640	897
571	20240705	120500	10629119280	9660	9620	9670	9590	2359
572	20240705	120400	10606380630	9620	9580	9620	9580	316
573	20240705	120300	10603347760	9580	9560	9630	9550	2451
574	20240705	120200	10579884030	9560	9570	9590	9560	522
575	20240705	120100	10574887380	9630	9660	9660	9570	1466
576	20240705	120000	10560827630	9650	9640	9650	9610	2077
577	20240705	115900	10540835330	9640	9700	9710	9640	1704
578	20240705	115800	10524338860	9710	9700	9740	9700	794
579	20240705	115700	10516622900	9710	9790	9790	9710	2779
580	20240705	115600	10489509970	9790	9670	9790	9670	5128
581	20240705	115500	10439549450	9690	9700	9740	9660	2681
582	20240705	115400	10413547130	9700	9750	9770	9640	3688
583	20240705	115300	10377665070	9760	9710	9800	9700	15452
584	20240705	115200	10226913910	9710	9690	9720	9690	1077
585	20240705	115100	10216467300	9700	9650	9720	9650	2240
586	20240705	115000	10194779960	9640	9650	9670	9640	2473
587	20240705	114900	10170915670	9650	9690	9700	9650	2414
588	20240705	114800	10147535130	9690	9710	9750	9690	4946
589	20240705	114700	10099392700	9700	9730	9750	9650	7890
590	20240705	114600	10022701060	9740	9670	9790	9640	20996
591	20240705	114500	9818323620	9670	9490	9700	9470	11282
592	20240705	114400	9709963530	9490	9510	9510	9490	451
593	20240705	114300	9705674600	9510	9510	9520	9480	818
594	20240705	114200	9697899040	9490	9510	9540	9490	3009
595	20240705	114100	9669280650	9520	9430	9520	9420	2369
596	20240705	114000	9646787350	9420	9420	9420	9390	1317
597	20240705	113900	9634408560	9410	9410	9410	9400	1703
598	20240705	113800	9618395880	9410	9390	9420	9390	613
599	20240705	113700	9612627090	9390	9420	9420	9390	930
600	20240705	113600	9603884710	9420	9460	9470	9420	2870
601	20240705	113500	9576758680	9460	9400	9470	9390	1620
602	20240705	113400	9561475290	9400	9390	9500	9380	3376
603	20240705	113300	9529586240	9380	9350	9410	9320	1974
604	20240705	113200	9511105660	9350	9340	9370	9340	356
605	20240705	113100	9507776750	9380	9360	9380	9310	4381
606	20240705	113000	9466911760	9360	9340	9410	9340	3290
607	20240705	112900	9436032630	9330	9330	9390	9300	5325
608	20240705	112800	9386296410	9360	9350	9410	9300	10728
609	20240705	112700	9286073340	9350	9470	9480	9300	14457
610	20240705	112600	9150128820	9480	9500	9500	9480	5589
611	20240705	112500	9097108920	9500	9560	9560	9500	5541
612	20240705	112400	9044310390	9550	9550	9560	9540	3531
613	20240705	112300	9010602090	9550	9510	9590	9500	3924
614	20240705	112200	8973154510	9510	9590	9590	9500	6408
615	20240705	112100	8911944470	9600	9680	9720	9570	4187
616	20240705	112000	8871720770	9670	9700	9760	9660	6143
617	20240705	111900	8811952480	9670	9680	9690	9650	5032
618	20240705	111800	8763324950	9680	9640	9740	9590	10428
619	20240705	111700	8662300320	9590	9620	9640	9540	6151
620	20240705	111600	8603363650	9620	9600	9680	9600	6908
621	20240705	111500	8536794840	9600	9630	9690	9550	13490
622	20240705	111400	8407091440	9640	9800	9850	9530	21106
623	20240705	111300	8202867660	9820	9850	9870	9760	10711
624	20240705	111200	8097812420	9870	9870	9920	9820	22141
625	20240705	111100	7879200550	9880	9750	9920	9740	24759
626	20240705	111000	7634742430	9740	9860	9870	9740	20991
627	20240705	110900	7428822230	9860	9630	9900	9620	38456
628	20240705	110800	7050729520	9640	9700	9720	9620	4653
629	20240705	110700	7005688700	9700	9570	9720	9570	5851
630	20240705	110600	6949025020	9570	9660	9720	9570	7355
631	20240705	110500	6878108900	9670	9510	9670	9500	12839
632	20240705	110400	6755120230	9530	9470	9570	9470	6026
633	20240705	110300	6697741010	9490	9480	9540	9430	8357
634	20240705	110200	6618548240	9510	9510	9600	9400	14894
635	20240705	110100	6477011780	9510	9570	9660	9510	14524
636	20240705	110000	6338017400	9580	9740	9800	9550	26494
637	20240705	105900	6081635810	9730	9780	9810	9660	22979
638	20240705	105800	5858121910	9800	9720	9880	9700	59552
639	20240705	105700	5273557650	9720	9500	9830	9500	71865
640	20240705	105600	4574529480	9500	9470	9510	9400	14266
641	20240705	105500	4439432780	9470	9300	9530	9290	17530
642	20240705	105400	4273767140	9300	9420	9420	9270	16785
643	20240705	105300	4117337540	9370	9620	9740	9240	65030
644	20240705	105200	3499567570	9610	9600	9780	9580	68545
645	20240705	105100	2837155900	9540	9540	9540	9540	0
646	20240705	105000	2837155900	9540	9540	9540	9540	0
647	20240705	104900	2837155900	9540	9250	9540	9230	29096
648	20240705	104800	2564060750	9240	9270	9270	9240	72
649	20240705	104700	2563394510	9260	9260	9270	9230	641
650	20240705	104600	2557463520	9260	9230	9270	9230	1260
651	20240705	104500	2545798730	9230	9250	9260	9230	365
652	20240705	104400	2542422030	9250	9230	9270	9230	455
653	20240705	104300	2538219210	9230	9250	9270	9230	1548
654	20240705	104200	2523887500	9230	9260	9270	9220	1303
655	20240705	104100	2511848610	9280	9250	9280	9240	1901
656	20240705	104000	2494217770	9250	9270	9280	9250	1211
657	20240705	103900	2482995430	9270	9240	9280	9220	2301
658	20240705	103800	2461703290	9240	9180	9250	9160	2278
659	20240705	103700	2440740620	9150	9190	9190	9150	536
660	20240705	103600	2435830970	9190	9190	9200	9180	165
661	20240705	103500	2434315680	9200	9230	9250	9200	529
662	20240705	103400	2429437740	9230	9270	9270	9230	386
663	20240705	103300	2425870430	9280	9230	9300	9220	3350
664	20240705	103200	2394877320	9220	9220	9220	9190	659
665	20240705	103100	2388803890	9220	9130	9230	9130	1449
666	20240705	103000	2375489740	9130	9100	9140	9100	136
667	20240705	102900	2374249230	9120	9100	9130	9090	436
668	20240705	102800	2370281590	9140	9080	9150	9080	841
669	20240705	102700	2362620510	9100	9070	9120	9070	1722
670	20240705	102600	2346976910	9070	9040	9100	9040	2794
671	20240705	102500	2321643230	9040	9120	9150	9040	3830
672	20240705	102400	2286855910	9150	9160	9160	9120	675
673	20240705	102300	2280693970	9160	9130	9160	9130	105
674	20240705	102200	2279733740	9160	9120	9160	9120	1462
675	20240705	102100	2266389150	9150	9100	9150	9100	970
676	20240705	102000	2257533830	9100	9150	9170	9080	8559
677	20240705	101900	2179566710	9160	9220	9240	9160	3022
678	20240705	101800	2151763590	9250	9240	9260	9200	4740
679	20240705	101700	2108089060	9240	9330	9370	9150	14154
680	20240705	101600	1976681560	9330	9290	9360	9260	10477
681	20240705	101500	1878826150	9290	9230	9310	9230	6901
682	20240705	101400	1814873620	9220	9240	9240	9220	1444
683	20240705	101300	1801555010	9230	9280	9290	9180	4149
684	20240705	101200	1763256570	9220	9240	9330	9220	10817
685	20240705	101100	1662731150	9240	9210	9280	9210	3494
686	20240705	101000	1630395600	9210	9240	9320	9140	19797
687	20240705	100900	1447496280	9240	9120	9240	9110	13349
688	20240705	100800	1325126290	9120	9080	9120	9070	6391
689	20240705	100700	1266923960	9070	9050	9070	9030	685
690	20240705	100600	1260727480	9050	9040	9100	9020	2366
691	20240705	100500	1239243270	9040	9060	9100	9040	1486
692	20240705	100400	1225769230	9050	9020	9060	9000	1592
693	20240705	100300	1211428480	9020	8970	9020	8950	209
694	20240705	100200	1209552780	8960	9000	9000	8960	1668
695	20240705	100100	1194597910	9000	9040	9040	8990	2750
696	20240705	100000	1169809540	9040	9080	9090	9040	1675
697	20240705	095900	1154625860	9080	9030	9100	9030	2219
698	20240705	095800	1134476350	9080	9020	9080	9010	2663
699	20240705	095700	1110421590	9020	9030	9110	8990	12792
700	20240705	095600	994472790	9000	8910	9070	8900	12782
701	20240705	095500	879399600	8900	8890	8900	8860	399
702	20240705	095400	875855930	8890	8890	8890	8860	192
703	20240705	095300	874149200	8890	8880	8890	8840	623
704	20240705	095200	868617110	8880	8880	8880	8880	0
705	20240705	095100	868617110	8880	8870	8900	8870	2296
706	20240705	095000	848207310	8880	8870	8880	8840	315
707	20240705	094900	845411270	8830	8880	8880	8830	152
708	20240705	094800	844062760	8830	8830	8900	8830	1182
709	20240705	094700	833593340	8810	8810	8880	8800	2366
710	20240705	094600	812672710	8850	8840	8860	8770	1754
711	20240705	094500	797211550	8840	8840	8850	8840	765
712	20240705	094400	790442800	8840	8870	8890	8830	192
713	20240705	094300	788742850	8870	8820	8880	8820	1203
714	20240705	094200	778066410	8840	8870	8880	8840	86
715	20240705	094100	777302860	8890	8750	8910	8750	1966
716	20240705	094000	759912100	8750	8780	8780	8740	4703
717	20240705	093900	718676150	8780	8850	8850	8780	831
718	20240705	093800	711343050	8890	8930	8980	8850	8968
719	20240705	093700	631445380	8910	8810	8920	8810	8062
720	20240705	093600	559860210	8800	8810	8810	8800	361
721	20240705	093500	556680900	8810	8840	8840	8810	1082
722	20240705	093400	547142190	8850	8740	8870	8740	3135
723	20240705	093300	519426700	8830	8720	8830	8720	3202
724	20240705	093200	491283020	8720	8700	8780	8700	3444
725	20240705	093100	461199960	8700	8700	8700	8700	8
726	20240705	093000	461130360	8710	8680	8710	8680	356
727	20240705	092900	458034600	8690	8680	8690	8680	21
728	20240705	092800	457852300	8680	8660	8690	8640	348
729	20240705	092700	454834740	8630	8650	8660	8630	353
730	20240705	092600	451782260	8630	8650	8650	8630	163
731	20240705	092500	450375510	8650	8600	8650	8590	721
732	20240705	092400	444158300	8600	8600	8600	8580	726
733	20240705	092300	437926560	8610	8610	8610	8610	149
734	20240705	092200	436643670	8610	8610	8610	8610	105
735	20240705	092100	435739620	8610	8580	8610	8580	13
736	20240705	092000	435627780	8600	8570	8610	8570	648
737	20240705	091900	430068150	8570	8560	8570	8560	1844
738	20240705	091800	414275570	8610	8610	8610	8560	1897
739	20240705	091700	397998120	8610	8620	8660	8610	660
740	20240705	091600	392313290	8620	8630	8660	8620	307
741	20240705	091500	389666820	8660	8660	8660	8620	272
742	20240705	091400	387314570	8640	8680	8680	8630	3329
743	20240705	091300	358539540	8680	8700	8700	8670	1044
744	20240705	091200	349477220	8700	8700	8700	8670	168
745	20240705	091100	348016460	8700	8650	8700	8640	1038
746	20240705	091000	339012220	8670	8730	8730	8670	2003
747	20240705	090900	321627800	8730	8670	8730	8670	2853
748	20240705	090800	296803200	8650	8620	8650	8620	103
749	20240705	090700	295914810	8640	8610	8670	8610	293
750	20240705	090600	293391790	8610	8660	8690	8610	1040
751	20240705	090500	284375830	8660	8550	8670	8550	5490
752	20240705	090400	236994340	8630	8600	8630	8550	1589
753	20240705	090300	223388970	8560	8600	8630	8550	4220
754	20240705	090200	187148900	8610	8610	8670	8540	5921
755	20240705	090100	136355830	8620	8660	8690	8620	5320
756	20240705	090000	90428610	8690	8680	8730	8680	10372