KissMeData/443670/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	215000	4091770990	12880	12880	12880	12880	6755
3	20240703	214900	4091770990	12880	12880	12880	12880	0
4	20240703	214800	4091770990	12880	12880	12880	12880	0
5	20240703	214700	4091770990	12880	12880	12880	12880	0
6	20240703	214600	4091770990	12880	12880	12880	12880	0
7	20240703	214500	4091770990	12880	12880	12880	12880	0
8	20240703	214400	4091770990	12880	12880	12880	12880	0
9	20240703	214300	4091770990	12880	12880	12880	12880	0
10	20240703	214200	4091770990	12880	12880	12880	12880	0
11	20240703	214100	4091770990	12880	12880	12880	12880	0
12	20240703	214000	4091770990	12880	12880	12880	12880	0
13	20240703	213900	4091770990	12880	12880	12880	12880	0
14	20240703	213800	4091770990	12880	12880	12880	12880	0
15	20240703	213700	4091770990	12880	12880	12880	12880	0
16	20240703	213600	4091770990	12880	12880	12880	12880	0
17	20240703	213500	4091770990	12880	12880	12880	12880	0
18	20240703	213400	4091770990	12880	12880	12880	12880	0
19	20240703	213300	4091770990	12880	12880	12880	12880	0
20	20240703	213200	4091770990	12880	12880	12880	12880	0
21	20240703	213100	4091770990	12880	12880	12880	12880	0
22	20240703	213000	4091770990	12880	12880	12880	12880	0
23	20240703	212900	4091770990	12880	12880	12880	12880	0
24	20240703	212800	4091770990	12880	12880	12880	12880	0
25	20240703	212700	4091770990	12880	12880	12880	12880	0
26	20240703	212600	4091770990	12880	12880	12880	12880	0
27	20240703	212500	4091770990	12880	12880	12880	12880	0
28	20240703	212400	4091770990	12880	12880	12880	12880	0
29	20240703	212300	4091770990	12880	12880	12880	12880	0
30	20240703	212200	4091770990	12880	12880	12880	12880	0
31	20240703	212100	4091770990	12880	12880	12880	12880	0
32	20240703	212000	4091770990	12880	12880	12880	12880	6755
33	20240703	211900	4091770990	12880	12880	12880	12880	0
34	20240703	211800	4091770990	12880	12880	12880	12880	0
35	20240703	211700	4091770990	12880	12880	12880	12880	0
36	20240703	211600	4091770990	12880	12880	12880	12880	0
37	20240703	211500	4091770990	12880	12880	12880	12880	0
38	20240703	211400	4091770990	12880	12880	12880	12880	0
39	20240703	211300	4091770990	12880	12880	12880	12880	0
40	20240703	211200	4091770990	12880	12880	12880	12880	0
41	20240703	211100	4091770990	12880	12880	12880	12880	0
42	20240703	211000	4091770990	12880	12880	12880	12880	0
43	20240703	210900	4091770990	12880	12880	12880	12880	0
44	20240703	210800	4091770990	12880	12880	12880	12880	0
45	20240703	210700	4091770990	12880	12880	12880	12880	0
46	20240703	210600	4091770990	12880	12880	12880	12880	0
47	20240703	210500	4091770990	12880	12880	12880	12880	0
48	20240703	210400	4091770990	12880	12880	12880	12880	0
49	20240703	210300	4091770990	12880	12880	12880	12880	0
50	20240703	210200	4091770990	12880	12880	12880	12880	0
51	20240703	210100	4091770990	12880	12880	12880	12880	0
52	20240703	210000	4091770990	12880	12880	12880	12880	0
53	20240703	205900	4091770990	12880	12880	12880	12880	0
54	20240703	205800	4091770990	12880	12880	12880	12880	0
55	20240703	205700	4091770990	12880	12880	12880	12880	0
56	20240703	205600	4091770990	12880	12880	12880	12880	0
57	20240703	205500	4091770990	12880	12880	12880	12880	0
58	20240703	205400	4091770990	12880	12880	12880	12880	0
59	20240703	205300	4091770990	12880	12880	12880	12880	0
60	20240703	205200	4091770990	12880	12880	12880	12880	0
61	20240703	205100	4091770990	12880	12880	12880	12880	0
62	20240703	205000	4091770990	12880	12880	12880	12880	6755
63	20240703	204900	4091770990	12880	12880	12880	12880	0
64	20240703	204800	4091770990	12880	12880	12880	12880	0
65	20240703	204700	4091770990	12880	12880	12880	12880	0
66	20240703	204600	4091770990	12880	12880	12880	12880	0
67	20240703	204500	4091770990	12880	12880	12880	12880	0
68	20240703	204400	4091770990	12880	12880	12880	12880	0
69	20240703	204300	4091770990	12880	12880	12880	12880	0
70	20240703	204200	4091770990	12880	12880	12880	12880	0
71	20240703	204100	4091770990	12880	12880	12880	12880	0
72	20240703	204000	4091770990	12880	12880	12880	12880	0
73	20240703	203900	4091770990	12880	12880	12880	12880	0
74	20240703	203800	4091770990	12880	12880	12880	12880	0
75	20240703	203700	4091770990	12880	12880	12880	12880	0
76	20240703	203600	4091770990	12880	12880	12880	12880	0
77	20240703	203500	4091770990	12880	12880	12880	12880	0
78	20240703	203400	4091770990	12880	12880	12880	12880	0
79	20240703	203300	4091770990	12880	12880	12880	12880	0
80	20240703	203200	4091770990	12880	12880	12880	12880	0
81	20240703	203100	4091770990	12880	12880	12880	12880	0
82	20240703	203000	4091770990	12880	12880	12880	12880	0
83	20240703	202900	4091770990	12880	12880	12880	12880	0
84	20240703	202800	4091770990	12880	12880	12880	12880	0
85	20240703	202700	4091770990	12880	12880	12880	12880	0
86	20240703	202600	4091770990	12880	12880	12880	12880	0
87	20240703	202500	4091770990	12880	12880	12880	12880	0
88	20240703	202400	4091770990	12880	12880	12880	12880	0
89	20240703	202300	4091770990	12880	12880	12880	12880	0
90	20240703	202200	4091770990	12880	12880	12880	12880	0
91	20240703	202100	4091770990	12880	12880	12880	12880	0
92	20240703	202000	4091770990	12880	12880	12880	12880	6755
93	20240703	201900	4091770990	12880	12880	12880	12880	0
94	20240703	201800	4091770990	12880	12880	12880	12880	0
95	20240703	201700	4091770990	12880	12880	12880	12880	0
96	20240703	201600	4091770990	12880	12880	12880	12880	0
97	20240703	201500	4091770990	12880	12880	12880	12880	0
98	20240703	201400	4091770990	12880	12880	12880	12880	0
99	20240703	201300	4091770990	12880	12880	12880	12880	0
100	20240703	201200	4091770990	12880	12880	12880	12880	0
101	20240703	201100	4091770990	12880	12880	12880	12880	0
102	20240703	201000	4091770990	12880	12880	12880	12880	0
103	20240703	200900	4091770990	12880	12880	12880	12880	0
104	20240703	200800	4091770990	12880	12880	12880	12880	0
105	20240703	200700	4091770990	12880	12880	12880	12880	0
106	20240703	200600	4091770990	12880	12880	12880	12880	0
107	20240703	200500	4091770990	12880	12880	12880	12880	0
108	20240703	200400	4091770990	12880	12880	12880	12880	0
109	20240703	200300	4091770990	12880	12880	12880	12880	0
110	20240703	200200	4091770990	12880	12880	12880	12880	0
111	20240703	200100	4091770990	12880	12880	12880	12880	0
112	20240703	200000	4091770990	12880	12880	12880	12880	0
113	20240703	195900	4091770990	12880	12880	12880	12880	0
114	20240703	195800	4091770990	12880	12880	12880	12880	0
115	20240703	195700	4091770990	12880	12880	12880	12880	0
116	20240703	195600	4091770990	12880	12880	12880	12880	0
117	20240703	195500	4091770990	12880	12880	12880	12880	0
118	20240703	195400	4091770990	12880	12880	12880	12880	0
119	20240703	195300	4091770990	12880	12880	12880	12880	0
120	20240703	195200	4091770990	12880	12880	12880	12880	0
121	20240703	195100	4091770990	12880	12880	12880	12880	0
122	20240703	195000	4091770990	12880	12880	12880	12880	6755
123	20240703	194900	4091770990	12880	12880	12880	12880	0
124	20240703	194800	4091770990	12880	12880	12880	12880	0
125	20240703	194700	4091770990	12880	12880	12880	12880	0
126	20240703	194600	4091770990	12880	12880	12880	12880	0
127	20240703	194500	4091770990	12880	12880	12880	12880	0
128	20240703	194400	4091770990	12880	12880	12880	12880	0
129	20240703	194300	4091770990	12880	12880	12880	12880	0
130	20240703	194200	4091770990	12880	12880	12880	12880	0
131	20240703	194100	4091770990	12880	12880	12880	12880	0
132	20240703	194000	4091770990	12880	12880	12880	12880	0
133	20240703	193900	4091770990	12880	12880	12880	12880	0
134	20240703	193800	4091770990	12880	12880	12880	12880	0
135	20240703	193700	4091770990	12880	12880	12880	12880	0
136	20240703	193600	4091770990	12880	12880	12880	12880	0
137	20240703	193500	4091770990	12880	12880	12880	12880	0
138	20240703	193400	4091770990	12880	12880	12880	12880	0
139	20240703	193300	4091770990	12880	12880	12880	12880	0
140	20240703	193200	4091770990	12880	12880	12880	12880	0
141	20240703	193100	4091770990	12880	12880	12880	12880	0
142	20240703	193000	4091770990	12880	12880	12880	12880	0
143	20240703	192900	4091770990	12880	12880	12880	12880	0
144	20240703	192800	4091770990	12880	12880	12880	12880	0
145	20240703	192700	4091770990	12880	12880	12880	12880	0
146	20240703	192600	4091770990	12880	12880	12880	12880	0
147	20240703	192500	4091770990	12880	12880	12880	12880	0
148	20240703	192400	4091770990	12880	12880	12880	12880	0
149	20240703	192300	4091770990	12880	12880	12880	12880	0
150	20240703	192200	4091770990	12880	12880	12880	12880	0
151	20240703	192100	4091770990	12880	12880	12880	12880	0
152	20240703	192000	4091770990	12880	12880	12880	12880	6755
153	20240703	191900	4091770990	12880	12880	12880	12880	0
154	20240703	191800	4091770990	12880	12880	12880	12880	0
155	20240703	191700	4091770990	12880	12880	12880	12880	0
156	20240703	191600	4091770990	12880	12880	12880	12880	0
157	20240703	191500	4091770990	12880	12880	12880	12880	0
158	20240703	191400	4091770990	12880	12880	12880	12880	0
159	20240703	191300	4091770990	12880	12880	12880	12880	0
160	20240703	191200	4091770990	12880	12880	12880	12880	0
161	20240703	191100	4091770990	12880	12880	12880	12880	0
162	20240703	191000	4091770990	12880	12880	12880	12880	0
163	20240703	190900	4091770990	12880	12880	12880	12880	0
164	20240703	190800	4091770990	12880	12880	12880	12880	0
165	20240703	190700	4091770990	12880	12880	12880	12880	0
166	20240703	190600	4091770990	12880	12880	12880	12880	0
167	20240703	190500	4091770990	12880	12880	12880	12880	0
168	20240703	190400	4091770990	12880	12880	12880	12880	0
169	20240703	190300	4091770990	12880	12880	12880	12880	0
170	20240703	190200	4091770990	12880	12880	12880	12880	0
171	20240703	190100	4091770990	12880	12880	12880	12880	0
172	20240703	190000	4091770990	12880	12880	12880	12880	0
173	20240703	185900	4091770990	12880	12880	12880	12880	0
174	20240703	185800	4091770990	12880	12880	12880	12880	0
175	20240703	185700	4091770990	12880	12880	12880	12880	0
176	20240703	185600	4091770990	12880	12880	12880	12880	0
177	20240703	185500	4091770990	12880	12880	12880	12880	0
178	20240703	185400	4091770990	12880	12880	12880	12880	0
179	20240703	185300	4091770990	12880	12880	12880	12880	0
180	20240703	185200	4091770990	12880	12880	12880	12880	0
181	20240703	185100	4091770990	12880	12880	12880	12880	0
182	20240703	185000	4091770990	12880	12880	12880	12880	6755
183	20240703	184900	4091770990	12880	12880	12880	12880	0
184	20240703	184800	4091770990	12880	12880	12880	12880	0
185	20240703	184700	4091770990	12880	12880	12880	12880	0
186	20240703	184600	4091770990	12880	12880	12880	12880	0
187	20240703	184500	4091770990	12880	12880	12880	12880	0
188	20240703	184400	4091770990	12880	12880	12880	12880	0
189	20240703	184300	4091770990	12880	12880	12880	12880	0
190	20240703	184200	4091770990	12880	12880	12880	12880	0
191	20240703	184100	4091770990	12880	12880	12880	12880	0
192	20240703	184000	4091770990	12880	12880	12880	12880	0
193	20240703	183900	4091770990	12880	12880	12880	12880	0
194	20240703	183800	4091770990	12880	12880	12880	12880	0
195	20240703	183700	4091770990	12880	12880	12880	12880	0
196	20240703	183600	4091770990	12880	12880	12880	12880	0
197	20240703	183500	4091770990	12880	12880	12880	12880	0
198	20240703	183400	4091770990	12880	12880	12880	12880	0
199	20240703	183300	4091770990	12880	12880	12880	12880	0
200	20240703	183200	4091770990	12880	12880	12880	12880	0
201	20240703	183100	4091770990	12880	12880	12880	12880	0
202	20240703	183000	4091770990	12880	12880	12880	12880	0
203	20240703	182900	4091770990	12880	12880	12880	12880	0
204	20240703	182800	4091770990	12880	12880	12880	12880	0
205	20240703	182700	4091770990	12880	12880	12880	12880	0
206	20240703	182600	4091770990	12880	12880	12880	12880	0
207	20240703	182500	4091770990	12880	12880	12880	12880	0
208	20240703	182400	4091770990	12880	12880	12880	12880	0
209	20240703	182300	4091770990	12880	12880	12880	12880	0
210	20240703	182200	4091770990	12880	12880	12880	12880	0
211	20240703	182100	4091770990	12880	12880	12880	12880	0
212	20240703	182000	4091770990	12880	12880	12880	12880	6755
213	20240703	181900	4091770990	12880	12880	12880	12880	0
214	20240703	181800	4091770990	12880	12880	12880	12880	0
215	20240703	181700	4091770990	12880	12880	12880	12880	0
216	20240703	181600	4091770990	12880	12880	12880	12880	0
217	20240703	181500	4091770990	12880	12880	12880	12880	0
218	20240703	181400	4091770990	12880	12880	12880	12880	0
219	20240703	181300	4091770990	12880	12880	12880	12880	0
220	20240703	181200	4091770990	12880	12880	12880	12880	0
221	20240703	181100	4091770990	12880	12880	12880	12880	0
222	20240703	181000	4091770990	12880	12880	12880	12880	0
223	20240703	180900	4091770990	12880	12880	12880	12880	0
224	20240703	180800	4091770990	12880	12880	12880	12880	0
225	20240703	180700	4091770990	12880	12880	12880	12880	0
226	20240703	180600	4091770990	12880	12880	12880	12880	0
227	20240703	180500	4091770990	12880	12880	12880	12880	0
228	20240703	180400	4091770990	12880	12880	12880	12880	0
229	20240703	180300	4091770990	12880	12880	12880	12880	0
230	20240703	180200	4091770990	12880	12880	12880	12880	0
231	20240703	180100	4091770990	12880	12880	12880	12880	0
232	20240703	180000	4091770990	12880	12880	12880	12880	0
233	20240703	175900	4091770990	12880	12880	12880	12880	0
234	20240703	175800	4091770990	12880	12880	12880	12880	0
235	20240703	175700	4091770990	12880	12880	12880	12880	0
236	20240703	175600	4091770990	12880	12880	12880	12880	0
237	20240703	175500	4091770990	12880	12880	12880	12880	0
238	20240703	175400	4091770990	12880	12880	12880	12880	0
239	20240703	175300	4091770990	12880	12880	12880	12880	0
240	20240703	175200	4091770990	12880	12880	12880	12880	0
241	20240703	175100	4091770990	12880	12880	12880	12880	0
242	20240703	175000	4091770990	12880	12880	12880	12880	6755
243	20240703	174900	4091770990	12880	12880	12880	12880	0
244	20240703	174800	4091770990	12880	12880	12880	12880	0
245	20240703	174700	4091770990	12880	12880	12880	12880	0
246	20240703	174600	4091770990	12880	12880	12880	12880	0
247	20240703	174500	4091770990	12880	12880	12880	12880	0
248	20240703	174400	4091770990	12880	12880	12880	12880	0
249	20240703	174300	4091770990	12880	12880	12880	12880	0
250	20240703	174200	4091770990	12880	12880	12880	12880	0
251	20240703	174100	4091770990	12880	12880	12880	12880	0
252	20240703	174000	4091770990	12880	12880	12880	12880	0
253	20240703	173900	4091770990	12880	12880	12880	12880	0
254	20240703	173800	4091770990	12880	12880	12880	12880	0
255	20240703	173700	4091770990	12880	12880	12880	12880	0
256	20240703	173600	4091770990	12880	12880	12880	12880	0
257	20240703	173500	4091770990	12880	12880	12880	12880	0
258	20240703	173400	4091770990	12880	12880	12880	12880	0
259	20240703	173300	4091770990	12880	12880	12880	12880	0
260	20240703	173200	4091770990	12880	12880	12880	12880	0
261	20240703	173100	4091770990	12880	12880	12880	12880	0
262	20240703	173000	4091770990	12880	12880	12880	12880	0
263	20240703	172900	4091770990	12880	12880	12880	12880	0
264	20240703	172800	4091770990	12880	12880	12880	12880	0
265	20240703	172700	4091770990	12880	12880	12880	12880	0
266	20240703	172600	4091770990	12880	12880	12880	12880	0
267	20240703	172500	4091770990	12880	12880	12880	12880	0
268	20240703	172400	4091770990	12880	12880	12880	12880	0
269	20240703	172300	4091770990	12880	12880	12880	12880	0
270	20240703	172200	4091770990	12880	12880	12880	12880	0
271	20240703	172100	4091770990	12880	12880	12880	12880	0
272	20240703	172000	4091770990	12880	12880	12880	12880	6755
273	20240703	171900	4091770990	12880	12880	12880	12880	0
274	20240703	171800	4091770990	12880	12880	12880	12880	0
275	20240703	171700	4091770990	12880	12880	12880	12880	0
276	20240703	171600	4091770990	12880	12880	12880	12880	0
277	20240703	171500	4091770990	12880	12880	12880	12880	0
278	20240703	171400	4091770990	12880	12880	12880	12880	0
279	20240703	171300	4091770990	12880	12880	12880	12880	0
280	20240703	171200	4091770990	12880	12880	12880	12880	0
281	20240703	171100	4091770990	12880	12880	12880	12880	0
282	20240703	171000	4091770990	12880	12880	12880	12880	0
283	20240703	170900	4091770990	12880	12880	12880	12880	0
284	20240703	170800	4091770990	12880	12880	12880	12880	0
285	20240703	170700	4091770990	12880	12880	12880	12880	0
286	20240703	170600	4091770990	12880	12880	12880	12880	0
287	20240703	170500	4091770990	12880	12880	12880	12880	0
288	20240703	170400	4091770990	12880	12880	12880	12880	0
289	20240703	170300	4091770990	12880	12880	12880	12880	0
290	20240703	170200	4091770990	12880	12880	12880	12880	0
291	20240703	170100	4091770990	12880	12880	12880	12880	0
292	20240703	170000	4091770990	12880	12880	12880	12880	0
293	20240703	165900	4091770990	12880	12880	12880	12880	0
294	20240703	165800	4091770990	12880	12880	12880	12880	0
295	20240703	165700	4091770990	12880	12880	12880	12880	0
296	20240703	165600	4091770990	12880	12880	12880	12880	0
297	20240703	165500	4091770990	12880	12880	12880	12880	0
298	20240703	165400	4091770990	12880	12880	12880	12880	0
299	20240703	165300	4091770990	12880	12880	12880	12880	0
300	20240703	165200	4091770990	12880	12880	12880	12880	0
301	20240703	165100	4091770990	12880	12880	12880	12880	0
302	20240703	165000	4091770990	12880	12880	12880	12880	6755
303	20240703	164900	4091770990	12880	12880	12880	12880	0
304	20240703	164800	4091770990	12880	12880	12880	12880	0
305	20240703	164700	4091770990	12880	12880	12880	12880	0
306	20240703	164600	4091770990	12880	12880	12880	12880	0
307	20240703	164500	4091770990	12880	12880	12880	12880	0
308	20240703	164400	4091770990	12880	12880	12880	12880	0
309	20240703	164300	4091770990	12880	12880	12880	12880	0
310	20240703	164200	4091770990	12880	12880	12880	12880	0
311	20240703	164100	4091770990	12880	12880	12880	12880	0
312	20240703	164000	4091770990	12880	12880	12880	12880	0
313	20240703	163900	4091770990	12880	12880	12880	12880	0
314	20240703	163800	4091770990	12880	12880	12880	12880	0
315	20240703	163700	4091770990	12880	12880	12880	12880	0
316	20240703	163600	4091770990	12880	12880	12880	12880	0
317	20240703	163500	4091770990	12880	12880	12880	12880	0
318	20240703	163400	4091770990	12880	12880	12880	12880	0
319	20240703	163300	4091770990	12880	12880	12880	12880	0
320	20240703	163200	4091770990	12880	12880	12880	12880	0
321	20240703	163100	4091770990	12880	12880	12880	12880	0
322	20240703	163000	4091770990	12880	12880	12880	12880	0
323	20240703	162900	4091770990	12880	12880	12880	12880	0
324	20240703	162800	4091770990	12880	12880	12880	12880	0
325	20240703	162700	4091770990	12880	12880	12880	12880	0
326	20240703	162600	4091770990	12880	12880	12880	12880	0
327	20240703	162500	4091770990	12880	12880	12880	12880	0
328	20240703	162400	4091770990	12880	12880	12880	12880	0
329	20240703	162300	4091770990	12880	12880	12880	12880	0
330	20240703	162200	4091770990	12880	12880	12880	12880	0
331	20240703	162100	4091770990	12880	12880	12880	12880	0
332	20240703	162000	4091770990	12880	12880	12880	12880	6755
333	20240703	161900	4091770990	12880	12880	12880	12880	0
334	20240703	161800	4091770990	12880	12880	12880	12880	0
335	20240703	161700	4091770990	12880	12880	12880	12880	0
336	20240703	161600	4091770990	12880	12880	12880	12880	0
337	20240703	161500	4091770990	12880	12880	12880	12880	0
338	20240703	161400	4091770990	12880	12880	12880	12880	0
339	20240703	161300	4091770990	12880	12880	12880	12880	0
340	20240703	161200	4091770990	12880	12880	12880	12880	0
341	20240703	161100	4091770990	12880	12880	12880	12880	0
342	20240703	161000	4091770990	12880	12880	12880	12880	0
343	20240703	160900	4091770990	12880	12880	12880	12880	0
344	20240703	160800	4091770990	12880	12880	12880	12880	0
345	20240703	160700	4091770990	12880	12880	12880	12880	0
346	20240703	160600	4091770990	12880	12880	12880	12880	0
347	20240703	160500	4091770990	12880	12880	12880	12880	0
348	20240703	160400	4091770990	12880	12880	12880	12880	0
349	20240703	160300	4091770990	12880	12880	12880	12880	0
350	20240703	160200	4091770990	12880	12880	12880	12880	0
351	20240703	160100	4091770990	12880	12880	12880	12880	0
352	20240703	160000	4091770990	12880	12880	12880	12880	0
353	20240703	155900	4091770990	12880	12880	12880	12880	0
354	20240703	155800	4091770990	12880	12880	12880	12880	0
355	20240703	155700	4091770990	12880	12880	12880	12880	0
356	20240703	155600	4091770990	12880	12880	12880	12880	0
357	20240703	155500	4091770990	12880	12880	12880	12880	0
358	20240703	155400	4091770990	12880	12880	12880	12880	0
359	20240703	155300	4091770990	12880	12880	12880	12880	0
360	20240703	155200	4091770990	12880	12880	12880	12880	0
361	20240703	155100	4091770990	12880	12880	12880	12880	0
362	20240703	155000	4091770990	12880	12880	12880	12880	6755
363	20240703	154900	4091770990	12880	12880	12880	12880	0
364	20240703	154800	4091770990	12880	12880	12880	12880	0
365	20240703	154700	4091770990	12880	12880	12880	12880	0
366	20240703	154600	4091770990	12880	12880	12880	12880	0
367	20240703	154500	4091770990	12880	12880	12880	12880	0
368	20240703	154400	4091770990	12880	12880	12880	12880	0
369	20240703	154300	4091770990	12880	12880	12880	12880	0
370	20240703	154200	4091770990	12880	12880	12880	12880	0
371	20240703	154100	4091770990	12880	12880	12880	12880	0
372	20240703	154000	4091770990	12880	12880	12880	12880	0
373	20240703	153900	4091770990	12880	12880	12880	12880	0
374	20240703	153800	4091770990	12880	12880	12880	12880	0
375	20240703	153700	4091770990	12880	12880	12880	12880	0
376	20240703	153600	4091770990	12880	12880	12880	12880	0
377	20240703	153500	4091770990	12880	12880	12880	12880	0
378	20240703	153400	4091770990	12880	12880	12880	12880	0
379	20240703	153300	4091770990	12880	12880	12880	12880	0
380	20240703	153200	4091770990	12880	12880	12880	12880	0
381	20240703	153100	4091770990	12880	12880	12880	12880	0
382	20240703	153000	4091770990	12880	12880	12880	12880	6755
383	20240703	152900	4004766590	12870	12870	12870	12870	0
384	20240703	152800	4004766590	12870	12870	12870	12870	0
385	20240703	152700	4004766590	12870	12870	12870	12870	0
386	20240703	152600	4004766590	12870	12870	12870	12870	0
387	20240703	152500	4004766590	12870	12870	12870	12870	0
388	20240703	152400	4004766590	12870	12870	12870	12870	0
389	20240703	152300	4004766590	12870	12870	12870	12870	0
390	20240703	152200	4004766590	12870	12870	12870	12870	0
391	20240703	152100	4004766590	12870	12870	12870	12870	0
392	20240703	152000	4004766590	12870	12870	12870	12870	0
393	20240703	151900	4004766590	12870	12830	12870	12830	509
394	20240703	151800	3998230320	12830	12810	12830	12800	345
395	20240703	151700	3993810180	12810	12800	12810	12800	168
396	20240703	151600	3991659730	12790	12790	12800	12790	1184
397	20240703	151500	3976512450	12780	12780	12800	12780	399
398	20240703	151400	3971410290	12780	12790	12790	12780	1764
399	20240703	151300	3948861120	12810	12810	12810	12810	1
400	20240703	151200	3948848310	12790	12800	12800	12790	248
401	20240703	151100	3945675050	12800	12810	12810	12790	2347
402	20240703	151000	3915633080	12810	12830	12830	12810	3130
403	20240703	150900	3875530730	12820	12820	12820	12810	206
404	20240703	150800	3872890500	12810	12820	12820	12810	421
405	20240703	150700	3867495220	12820	12820	12830	12820	926
406	20240703	150600	3855621330	12830	12820	12840	12820	1687
407	20240703	150500	3833977020	12820	12820	12840	12820	8
408	20240703	150400	3833874440	12820	12830	12830	12820	1422
409	20240703	150300	3815641500	12820	12830	12830	12820	118
410	20240703	150200	3814127870	12850	12850	12850	12850	103
411	20240703	150100	3812804320	12850	12840	12850	12840	233
412	20240703	150000	3809810350	12850	12850	12850	12850	77
413	20240703	145900	3808820900	12850	12830	12850	12830	870
414	20240703	145800	3797653560	12820	12830	12830	12820	358
415	20240703	145700	3793060430	12830	12820	12830	12820	352
416	20240703	145600	3788546390	12820	12830	12830	12820	458
417	20240703	145500	3782673950	12830	12820	12830	12820	3
418	20240703	145400	3782635480	12830	12830	12830	12830	702
419	20240703	145300	3773628820	12830	12810	12830	12810	596
420	20240703	145200	3765988320	12800	12810	12830	12800	90
421	20240703	145100	3764834720	12810	12820	12830	12810	106
422	20240703	145000	3763475810	12830	12820	12830	12810	741
423	20240703	144900	3753979180	12810	12800	12810	12760	1296
424	20240703	144800	3737427460	12830	12830	12830	12800	731
425	20240703	144700	3728058090	12830	12810	12830	12800	449
426	20240703	144600	3722302350	12810	12820	12820	12810	206
427	20240703	144500	3719662340	12830	12820	12830	12820	869
428	20240703	144400	3708521140	12810	12810	12810	12810	10
429	20240703	144300	3708393040	12810	12800	12810	12800	558
430	20240703	144200	3701248180	12780	12780	12780	12780	20
431	20240703	144100	3700992580	12780	12780	12780	12780	9
432	20240703	144000	3700877560	12810	12810	12810	12810	6
433	20240703	143900	3700800700	12760	12810	12810	12760	559
434	20240703	143800	3693642980	12800	12790	12800	12790	435
435	20240703	143700	3688077700	12780	12760	12780	12750	2535
436	20240703	143600	3655736490	12760	12760	12760	12760	344
437	20240703	143500	3651347050	12760	12800	12800	12760	2795
438	20240703	143400	3615639660	12780	12780	12780	12780	0
439	20240703	143300	3615639660	12780	12780	12800	12780	137
440	20240703	143200	3613888780	12780	12790	12790	12780	100
441	20240703	143100	3612610480	12780	12770	12780	12770	129
442	20240703	143000	3610961880	12780	12810	12810	12780	1731
443	20240703	142900	3588822310	12820	12820	12820	12820	1
444	20240703	142800	3588809490	12800	12800	12800	12800	203
445	20240703	142700	3586211090	12800	12800	12800	12800	818
446	20240703	142600	3575740690	12800	12800	12800	12800	8
447	20240703	142500	3575638290	12820	12820	12830	12810	872
448	20240703	142400	3564465940	12830	12830	12830	12830	2
449	20240703	142300	3564440280	12840	12840	12840	12840	1
450	20240703	142200	3564427440	12830	12830	12840	12830	156
451	20240703	142100	3562425950	12820	12830	12830	12820	550
452	20240703	142000	3555374320	12830	12830	12830	12830	50
453	20240703	141900	3554732820	12840	12830	12840	12830	30
454	20240703	141800	3554347720	12840	12840	12840	12840	4
455	20240703	141700	3554296360	12840	12830	12840	12820	715
456	20240703	141600	3545124440	12830	12840	12840	12830	189
457	20240703	141500	3542698100	12840	12840	12840	12840	20
458	20240703	141400	3542441300	12850	12850	12850	12840	131
459	20240703	141300	3540757960	12830	12830	12830	12830	1
460	20240703	141200	3540745130	12850	12850	12850	12850	0
461	20240703	141100	3540745130	12850	12840	12850	12820	501
462	20240703	141000	3534316610	12850	12830	12850	12830	66
463	20240703	140900	3533469260	12820	12840	12840	12820	11
464	20240703	140800	3533328220	12810	12830	12830	12810	218
465	20240703	140700	3530533520	12850	12850	12850	12850	387
466	20240703	140600	3525560570	12850	12840	12850	12830	961
467	20240703	140500	3513229940	12850	12830	12850	12830	76
468	20240703	140400	3512254820	12830	12830	12830	12830	6
469	20240703	140300	3512177840	12830	12810	12830	12810	21
470	20240703	140200	3511908810	12810	12810	12810	12810	20
471	20240703	140100	3511652610	12830	12830	12830	12830	1
472	20240703	140000	3511639780	12830	12800	12830	12800	24
473	20240703	135900	3511332330	12800	12840	12850	12800	1416
474	20240703	135800	3493196810	12840	12840	12850	12820	114
475	20240703	135700	3491733440	12840	12840	12840	12840	71
476	20240703	135600	3490821800	12810	12810	12810	12810	23
477	20240703	135500	3490527170	12810	12800	12810	12800	287
478	20240703	135400	3486853380	12800	12800	12810	12800	118
479	20240703	135300	3485342970	12800	12790	12800	12790	83
480	20240703	135200	3484281160	12790	12800	12800	12790	52
481	20240703	135100	3483616060	12800	12800	12800	12800	1
482	20240703	135000	3483603260	12800	12800	12800	12800	1
483	20240703	134900	3483590460	12790	12800	12800	12790	104
484	20240703	134800	3482259420	12800	12820	12820	12800	1276
485	20240703	134700	3465919880	12810	12850	12850	12810	1881
486	20240703	134600	3441776000	12850	12820	12850	12820	764
487	20240703	134500	3431969140	12820	12810	12820	12810	743
488	20240703	134400	3422450930	12810	12800	12810	12790	293
489	20240703	134300	3418702940	12800	12800	12800	12790	10
490	20240703	134200	3418574950	12800	12790	12800	12790	494
491	20240703	134100	3412255690	12790	12790	12790	12790	6
492	20240703	134000	3412178950	12790	12790	12790	12790	141
493	20240703	133900	3410375560	12780	12790	12790	12780	460
494	20240703	133800	3404492480	12790	12770	12790	12770	210
495	20240703	133700	3401808870	12770	12760	12770	12760	146
496	20240703	133600	3399944810	12760	12760	12760	12760	126
497	20240703	133500	3398337050	12760	12760	12760	12750	625
498	20240703	133400	3390365050	12760	12750	12760	12750	246
499	20240703	133300	3387226250	12750	12760	12760	12750	952
500	20240703	133200	3375086170	12760	12750	12760	12750	28
501	20240703	133100	3374729100	12750	12750	12750	12740	31
502	20240703	133000	3374333860	12750	12770	12770	12750	106
503	20240703	132900	3372982320	12770	12770	12770	12740	93
504	20240703	132800	3371796210	12780	12780	12780	12780	3
505	20240703	132700	3371757870	12780	12770	12780	12770	307
506	20240703	132600	3367837410	12770	12770	12780	12730	1123
507	20240703	132500	3353525810	12780	12750	12780	12740	805
508	20240703	132400	3343249120	12770	12770	12770	12740	168
509	20240703	132300	3341104650	12770	12770	12770	12770	1211
510	20240703	132200	3325640180	12770	12770	12780	12740	310
511	20240703	132100	3321681500	12730	12750	12750	12730	1833
512	20240703	132000	3298329730	12750	12750	12750	12750	408
513	20240703	131900	3293127730	12770	12750	12770	12750	799
514	20240703	131800	3282934030	12750	12760	12760	12750	118
515	20240703	131700	3281429270	12750	12760	12760	12750	68
516	20240703	131600	3280561810	12770	12770	12780	12770	24
517	20240703	131500	3280255130	12780	12760	12780	12760	35
518	20240703	131400	3279808510	12750	12780	12780	12750	177
519	20240703	131300	3277547320	12770	12760	12770	12760	466
520	20240703	131200	3271596670	12750	12770	12770	12750	668
521	20240703	131100	3263071970	12770	12780	12780	12770	87
522	20240703	131000	3261960330	12770	12790	12790	12770	41
523	20240703	130900	3261436350	12790	12790	12790	12780	87
524	20240703	130800	3260323630	12790	12790	12790	12750	286
525	20240703	130700	3256677010	12750	12750	12750	12750	200
526	20240703	130600	3254127010	12750	12790	12790	12740	1719
527	20240703	130500	3232205530	12790	12780	12790	12780	235
528	20240703	130400	3229200140	12780	12770	12780	12770	218
529	20240703	130300	3226416040	12770	12770	12770	12750	540
530	20240703	130200	3219520540	12770	12730	12770	12730	2151
531	20240703	130100	3192122490	12740	12760	12760	12740	2877
532	20240703	130000	3155456920	12760	12760	12760	12760	921
533	20240703	125900	3143704960	12760	12770	12770	12760	951
534	20240703	125800	3131570190	12770	12770	12780	12770	78
535	20240703	125700	3130574120	12770	12800	12800	12770	866
536	20240703	125600	3119498290	12800	12800	12800	12800	0
537	20240703	125500	3119498290	12800	12800	12800	12800	850
538	20240703	125400	3108618290	12800	12770	12800	12770	193
539	20240703	125300	3106153460	12810	12780	12810	12770	206
540	20240703	125200	3103522190	12780	12800	12800	12770	129
541	20240703	125100	3101873350	12800	12770	12800	12760	684
542	20240703	125000	3093144940	12770	12780	12790	12770	330
543	20240703	124900	3088930010	12780	12800	12820	12770	6063
544	20240703	124800	3011348620	12800	12820	12820	12800	2648
545	20240703	124700	2977427450	12820	12830	12830	12820	222
546	20240703	124600	2974581360	12830	12810	12830	12810	75
547	20240703	124500	2973620270	12810	12820	12830	12810	698
548	20240703	124400	2964671780	12820	12820	12820	12820	50
549	20240703	124300	2964030780	12820	12830	12830	12820	312
550	20240703	124200	2960030820	12820	12820	12820	12820	101
551	20240703	124100	2958736000	12820	12830	12830	12820	736
552	20240703	124000	2949300270	12820	12820	12820	12820	283
553	20240703	123900	2945672210	12820	12830	12830	12820	162
554	20240703	123800	2943595190	12820	12830	12830	12820	672
555	20240703	123700	2934979000	12830	12830	12830	12830	2
556	20240703	123600	2934953340	12820	12830	12830	12820	118
557	20240703	123500	2933439480	12830	12830	12830	12830	483
558	20240703	123400	2927242590	12840	12840	12840	12830	597
559	20240703	123300	2919582150	12840	12840	12840	12830	121
560	20240703	123200	2918029510	12840	12830	12840	12820	1904
561	20240703	123100	2893607870	12820	12820	12830	12820	313
562	20240703	123000	2889594860	12820	12830	12830	12820	500
563	20240703	122900	2883180390	12840	12840	12840	12840	70
564	20240703	122800	2882281590	12840	12840	12840	12840	498
565	20240703	122700	2875887270	12840	12850	12850	12840	481
566	20240703	122600	2869708870	12860	12870	12870	12860	1119
567	20240703	122500	2855317800	12870	12870	12870	12870	65
568	20240703	122400	2854481250	12870	12870	12870	12870	0
569	20240703	122300	2854481250	12870	12870	12870	12870	105
570	20240703	122200	2853129900	12870	12870	12870	12870	35
571	20240703	122100	2852679450	12870	12870	12870	12870	250
572	20240703	122000	2849461950	12870	12880	12880	12870	46
573	20240703	121900	2848869490	12870	12870	12870	12870	0
574	20240703	121800	2848869490	12870	12870	12870	12870	135
575	20240703	121700	2847132040	12850	12840	12850	12840	305
576	20240703	121600	2843213840	12830	12820	12830	12820	410
577	20240703	121500	2837953640	12820	12830	12830	12820	437
578	20240703	121400	2832350600	12830	12830	12830	12830	603
579	20240703	121300	2824614110	12830	12850	12850	12830	1371
580	20240703	121200	2807014910	12850	12850	12850	12850	924
581	20240703	121100	2795141510	12850	12890	12890	12850	1538
582	20240703	121000	2775333020	12890	12910	12910	12890	1277
583	20240703	120900	2758860030	12900	12930	12930	12900	1076
584	20240703	120800	2744966770	12930	12930	12930	12930	19
585	20240703	120700	2744721100	12930	12930	12930	12930	86
586	20240703	120600	2743609120	12940	12940	12940	12930	207
587	20240703	120500	2740931790	12940	12940	12950	12940	182
588	20240703	120400	2738576700	12940	12930	12940	12930	41
589	20240703	120300	2738046560	12930	12930	12930	12930	35
590	20240703	120200	2737594010	12930	12940	12940	12930	413
591	20240703	120100	2732250000	12940	12940	12940	12940	10
592	20240703	120000	2732120600	12940	12940	12940	12940	120
593	20240703	115900	2730567800	12940	12940	12950	12940	35
594	20240703	115800	2730114890	12940	12940	12940	12940	12
595	20240703	115700	2729959610	12940	12930	12940	12920	82
596	20240703	115600	2728898800	12930	12930	12930	12930	45
597	20240703	115500	2728316950	12930	12930	12930	12930	16
598	20240703	115400	2728110070	12940	12940	12940	12930	90
599	20240703	115300	2726945770	12940	12950	12950	12940	2
600	20240703	115200	2726919880	12940	12950	12960	12940	114
601	20240703	115100	2725443520	12960	12940	12960	12930	367
602	20240703	115000	2720694290	12930	12930	12930	12930	78
603	20240703	114900	2719685750	12930	12930	12930	12930	1
604	20240703	114800	2719672820	12900	12900	12900	12900	5
605	20240703	114700	2719608320	12890	12930	12930	12890	1601
606	20240703	114600	2698936990	12940	12940	12940	12940	1
607	20240703	114500	2698924050	12940	12940	12940	12940	15
608	20240703	114400	2698729950	12910	12930	12930	12910	300
609	20240703	114300	2694854840	12940	12930	12940	12930	86
610	20240703	114200	2693742500	12930	12930	12930	12930	248
611	20240703	114100	2690535860	12920	12910	12920	12910	246
612	20240703	114000	2687358540	12910	12910	12910	12910	30
613	20240703	113900	2686971240	12910	12900	12910	12900	21
614	20240703	113800	2686700330	12900	12900	12900	12900	0
615	20240703	113700	2686700330	12900	12880	12900	12880	89
616	20240703	113600	2685552270	12880	12880	12900	12880	170
617	20240703	113500	2683361370	12890	12890	12890	12890	115
618	20240703	113400	2681879020	12890	12890	12890	12890	10
619	20240703	113300	2681750120	12880	12880	12880	12880	101
620	20240703	113200	2680449240	12880	12880	12880	12880	653
621	20240703	113100	2672038600	12880	12870	12880	12860	263
622	20240703	113000	2668654420	12860	12870	12870	12860	169
623	20240703	112900	2666481010	12870	12870	12870	12870	261
624	20240703	112800	2663121940	12870	12870	12870	12870	475
625	20240703	112700	2657008690	12870	12880	12880	12870	307
626	20240703	112600	2653054540	12880	12890	12890	12880	451
627	20240703	112500	2647245240	12900	12900	12900	12900	46
628	20240703	112400	2646651840	12910	12900	12910	12900	301
629	20240703	112300	2642766940	12900	12880	12900	12880	235
630	20240703	112200	2639739040	12900	12900	12900	12880	287
631	20240703	112100	2636038820	12900	12900	12900	12890	367
632	20240703	112000	2631305370	12890	12890	12890	12890	502
633	20240703	111900	2624834590	12880	12880	12880	12880	140
634	20240703	111800	2623031390	12890	12890	12890	12880	177
635	20240703	111700	2620750860	12900	12920	12920	12890	171
636	20240703	111600	2618544540	12920	12930	12930	12920	233
637	20240703	111500	2615533130	12930	12950	12950	12930	139
638	20240703	111400	2613734460	12940	12960	12970	12940	1101
639	20240703	111300	2599470810	12960	12970	12970	12960	156
640	20240703	111200	2597448910	12960	12960	12960	12960	0
641	20240703	111100	2597448910	12960	12960	12990	12960	789
642	20240703	111000	2587213020	12960	12950	12990	12940	1389
643	20240703	110900	2569203960	12950	12940	12950	12930	1245
644	20240703	110800	2553092050	12930	12880	12930	12880	2258
645	20240703	110700	2523952730	12890	12870	12890	12870	618
646	20240703	110600	2515991070	12870	12880	12890	12860	1100
647	20240703	110500	2501820190	12860	12820	12860	12810	950
648	20240703	110400	2489624050	12820	12810	12820	12810	324
649	20240703	110300	2485470420	12810	12820	12820	12800	2845
650	20240703	110200	2449044950	12810	12830	12840	12810	1266
651	20240703	110100	2432814410	12860	12820	12860	12820	282
652	20240703	110000	2429191930	12820	12860	12860	12820	3014
653	20240703	105900	2390543290	12860	12870	12880	12860	180
654	20240703	105800	2388227330	12880	12880	12880	12880	51
655	20240703	105700	2387570450	12880	12880	12880	12880	208
656	20240703	105600	2384891410	12850	12850	12880	12850	858
657	20240703	105500	2373860800	12850	12840	12850	12840	425
658	20240703	105400	2368400300	12820	12840	12840	12820	546
659	20240703	105300	2361400120	12840	12860	12880	12840	302
660	20240703	105200	2357519070	12860	12890	12890	12860	216
661	20240703	105100	2354741190	12890	12890	12890	12890	405
662	20240703	105000	2349520740	12890	12860	12890	12800	9041
663	20240703	104900	2233710310	12860	12880	12890	12860	1347
664	20240703	104800	2216369930	12900	12900	12900	12890	358
665	20240703	104700	2211753270	12900	12900	12900	12890	307
666	20240703	104600	2207795600	12900	12900	12900	12900	186
667	20240703	104500	2205396200	12910	12870	12910	12870	1776
668	20240703	104400	2182493670	12900	12860	12910	12860	1278
669	20240703	104300	2166040510	12870	12840	12870	12800	5548
670	20240703	104200	2094959590	12870	12870	12870	12830	168
671	20240703	104100	2092799870	12870	12810	12870	12810	134
672	20240703	104000	2091079190	12800	12890	12890	12800	8142
673	20240703	103900	1986654960	12890	12900	12910	12890	532
674	20240703	103800	1979792100	12910	12900	12910	12890	826
675	20240703	103700	1969138380	12890	12890	12900	12890	342
676	20240703	103600	1964726990	12890	12900	12900	12890	447
677	20240703	103500	1958963690	12900	12900	12900	12890	856
678	20240703	103400	1947922890	12900	12880	12900	12870	1421
679	20240703	103300	1929623070	12870	12870	12870	12870	160
680	20240703	103200	1927563870	12850	12850	12850	12830	541
681	20240703	103100	1920613420	12830	12840	12880	12820	3100
682	20240703	103000	1880830700	12840	12860	12860	12840	1403
683	20240703	102900	1862805590	12860	12900	12900	12860	677
684	20240703	102800	1854082150	12900	12860	12900	12850	1764
685	20240703	102700	1831386140	12860	12870	12870	12860	387
686	20240703	102600	1826407200	12870	12860	12900	12860	164
687	20240703	102500	1824296690	12860	12870	12870	12850	2562
688	20240703	102400	1791349970	12900	12900	12900	12860	3611
689	20240703	102300	1744853690	12880	12910	12910	12880	3136
690	20240703	102200	1704418880	12920	12920	12920	12910	176
691	20240703	102100	1702145080	12920	12920	12950	12920	953
692	20240703	102000	1689830850	12950	12920	12950	12920	74
693	20240703	101900	1688874110	12900	12950	12950	12900	4092
694	20240703	101800	1636064480	12960	12960	12960	12910	2423
695	20240703	101700	1604722460	12960	12960	12960	12950	1234
696	20240703	101600	1588737710	12950	12960	12960	12950	664
697	20240703	101500	1580138460	12960	12960	12960	12950	1036
698	20240703	101400	1566713910	12960	12980	12980	12950	122
699	20240703	101300	1565132690	12970	13000	13010	12970	877
700	20240703	101200	1553746130	13010	13010	13010	13000	469
701	20240703	101100	1547649000	13030	13010	13030	13010	99
702	20240703	101000	1546359610	13030	13030	13030	13000	575
703	20240703	100900	1538877450	13030	12990	13030	12980	1994
704	20240703	100800	1512953160	12990	12950	12990	12940	3051
705	20240703	100700	1473411660	12950	12960	12960	12950	433
706	20240703	100600	1467802940	12970	12980	12980	12950	892
707	20240703	100500	1456249030	12980	12980	12980	12970	257
708	20240703	100400	1452915530	12980	12990	12990	12950	581
709	20240703	100300	1445387980	12970	12990	13000	12970	1978
710	20240703	100200	1419699190	12990	13000	13000	12990	442
711	20240703	100100	1413954970	13000	12970	13000	12960	1372
712	20240703	100000	1396143990	12960	12960	12960	12940	1876
713	20240703	095900	1371852380	12950	12940	12980	12930	1835
714	20240703	095800	1348099120	12930	12910	12940	12910	279
715	20240703	095700	1344493790	12910	12920	12950	12900	2047
716	20240703	095600	1318068520	12900	12950	12970	12900	4202
717	20240703	095500	1263756480	12940	12990	12990	12940	1775
718	20240703	095400	1240743670	12990	13000	13000	12990	2624
719	20240703	095300	1206647650	13000	13010	13020	12990	5808
720	20240703	095200	1131122300	13020	13020	13040	13010	2570
721	20240703	095100	1097653010	13020	13040	13050	13020	1814
722	20240703	095000	1074022180	13030	13050	13060	13030	1513
723	20240703	094900	1054296360	13030	13030	13060	13030	2081
724	20240703	094800	1027174290	13030	13070	13080	13010	4069
725	20240703	094700	974104160	13070	13110	13110	13070	3436
726	20240703	094600	929100980	13110	13120	13140	13110	696
727	20240703	094500	919975530	13120	13140	13140	13120	1302
728	20240703	094400	902891960	13130	13140	13150	13130	2097
729	20240703	094300	875325120	13140	13140	13140	13130	76
730	20240703	094200	874327100	13140	13150	13150	13140	180
731	20240703	094100	871960760	13150	13140	13150	13120	413
732	20240703	094000	866537650	13140	13140	13150	13140	2082
733	20240703	093900	839168560	13140	13140	13140	13140	132
734	20240703	093800	837434080	13140	13110	13150	13110	502
735	20240703	093700	830840500	13120	13120	13120	13100	2824
736	20240703	093600	793816090	13120	13140	13140	13120	988
737	20240703	093500	780850160	13140	13130	13140	13130	579
738	20240703	093400	773247730	13140	13140	13140	13130	1458
739	20240703	093300	754097980	13150	13160	13160	13150	668
740	20240703	093200	745313270	13160	13160	13170	13160	927
741	20240703	093100	733113940	13160	13180	13190	13160	1444
742	20240703	093000	714083660	13190	13210	13210	13180	875
743	20240703	092900	702541470	13200	13210	13220	13200	254
744	20240703	092800	699186000	13190	13180	13230	13180	1342
745	20240703	092700	681484160	13180	13200	13200	13180	176
746	20240703	092600	679162760	13200	13200	13200	13180	556
747	20240703	092500	671830850	13190	13200	13240	13190	797
748	20240703	092400	661310660	13200	13200	13200	13190	1047
749	20240703	092300	647490760	13200	13240	13250	13200	1748
750	20240703	092200	624363700	13240	13220	13240	13220	440
751	20240703	092100	618546800	13220	13220	13220	13210	354
752	20240703	092000	613867860	13220	13220	13240	13210	1429
753	20240703	091900	594972410	13200	13200	13200	13200	540
754	20240703	091800	587844410	13200	13220	13220	13200	466
755	20240703	091700	581690110	13140	13220	13220	13140	1192
756	20240703	091600	565968590	13230	13120	13230	13120	2392
757	20240703	091500	534465640	13110	13120	13170	13100	8247
758	20240703	091400	426233710	13130	13170	13170	13110	1948
759	20240703	091300	400618760	13170	13180	13200	13170	2901
760	20240703	091200	362406000	13180	13230	13230	13180	1138
761	20240703	091100	347385240	13230	13200	13250	13180	3314
762	20240703	091000	303565310	13180	13240	13240	13170	3515
763	20240703	090900	257186160	13240	13280	13280	13230	2892
764	20240703	090800	218846680	13280	13310	13350	13280	3704
765	20240703	090700	169619000	13380	13300	13380	13300	1079
766	20240703	090600	155261980	13300	13290	13350	13290	1368
767	20240703	090500	137026130	13350	13280	13350	13270	2513
768	20240703	090400	103551660	13270	13410	13410	13270	2174
769	20240703	090300	74641620	13350	13320	13410	13250	1389
770	20240703	090200	56161490	13330	13510	13510	13110	2567
771	20240703	090100	21690100	13510	13520	13560	13510	332
772	20240703	090000	17200070	13520	13510	13520	13510	1253