KissMeData/348350/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212900	1057588320	9620	9620	9620	9620	1653
3	20240712	212800	1057588320	9620	9620	9620	9620	0
4	20240712	212700	1057588320	9620	9620	9620	9620	0
5	20240712	212600	1057588320	9620	9620	9620	9620	0
6	20240712	212500	1057588320	9620	9620	9620	9620	0
7	20240712	212400	1057588320	9620	9620	9620	9620	0
8	20240712	212300	1057588320	9620	9620	9620	9620	0
9	20240712	212200	1057588320	9620	9620	9620	9620	0
10	20240712	212100	1057588320	9620	9620	9620	9620	0
11	20240712	212000	1057588320	9620	9620	9620	9620	0
12	20240712	211900	1057588320	9620	9620	9620	9620	0
13	20240712	211800	1057588320	9620	9620	9620	9620	0
14	20240712	211700	1057588320	9620	9620	9620	9620	0
15	20240712	211600	1057588320	9620	9620	9620	9620	0
16	20240712	211500	1057588320	9620	9620	9620	9620	0
17	20240712	211400	1057588320	9620	9620	9620	9620	0
18	20240712	211300	1057588320	9620	9620	9620	9620	0
19	20240712	211200	1057588320	9620	9620	9620	9620	0
20	20240712	211100	1057588320	9620	9620	9620	9620	0
21	20240712	211000	1057588320	9620	9620	9620	9620	0
22	20240712	210900	1057588320	9620	9620	9620	9620	0
23	20240712	210800	1057588320	9620	9620	9620	9620	0
24	20240712	210700	1057588320	9620	9620	9620	9620	0
25	20240712	210600	1057588320	9620	9620	9620	9620	0
26	20240712	210500	1057588320	9620	9620	9620	9620	0
27	20240712	210400	1057588320	9620	9620	9620	9620	0
28	20240712	210300	1057588320	9620	9620	9620	9620	0
29	20240712	210200	1057588320	9620	9620	9620	9620	0
30	20240712	210100	1057588320	9620	9620	9620	9620	0
31	20240712	210000	1057588320	9620	9620	9620	9620	0
32	20240712	205900	1057588320	9620	9620	9620	9620	1653
33	20240712	205800	1057588320	9620	9620	9620	9620	0
34	20240712	205700	1057588320	9620	9620	9620	9620	0
35	20240712	205600	1057588320	9620	9620	9620	9620	0
36	20240712	205500	1057588320	9620	9620	9620	9620	0
37	20240712	205400	1057588320	9620	9620	9620	9620	0
38	20240712	205300	1057588320	9620	9620	9620	9620	0
39	20240712	205200	1057588320	9620	9620	9620	9620	0
40	20240712	205100	1057588320	9620	9620	9620	9620	0
41	20240712	205000	1057588320	9620	9620	9620	9620	0
42	20240712	204900	1057588320	9620	9620	9620	9620	0
43	20240712	204800	1057588320	9620	9620	9620	9620	0
44	20240712	204700	1057588320	9620	9620	9620	9620	0
45	20240712	204600	1057588320	9620	9620	9620	9620	0
46	20240712	204500	1057588320	9620	9620	9620	9620	0
47	20240712	204400	1057588320	9620	9620	9620	9620	0
48	20240712	204300	1057588320	9620	9620	9620	9620	0
49	20240712	204200	1057588320	9620	9620	9620	9620	0
50	20240712	204100	1057588320	9620	9620	9620	9620	0
51	20240712	204000	1057588320	9620	9620	9620	9620	0
52	20240712	203900	1057588320	9620	9620	9620	9620	0
53	20240712	203800	1057588320	9620	9620	9620	9620	0
54	20240712	203700	1057588320	9620	9620	9620	9620	0
55	20240712	203600	1057588320	9620	9620	9620	9620	0
56	20240712	203500	1057588320	9620	9620	9620	9620	0
57	20240712	203400	1057588320	9620	9620	9620	9620	0
58	20240712	203300	1057588320	9620	9620	9620	9620	0
59	20240712	203200	1057588320	9620	9620	9620	9620	0
60	20240712	203100	1057588320	9620	9620	9620	9620	0
61	20240712	203000	1057588320	9620	9620	9620	9620	0
62	20240712	202900	1057588320	9620	9620	9620	9620	1653
63	20240712	202800	1057588320	9620	9620	9620	9620	0
64	20240712	202700	1057588320	9620	9620	9620	9620	0
65	20240712	202600	1057588320	9620	9620	9620	9620	0
66	20240712	202500	1057588320	9620	9620	9620	9620	0
67	20240712	202400	1057588320	9620	9620	9620	9620	0
68	20240712	202300	1057588320	9620	9620	9620	9620	0
69	20240712	202200	1057588320	9620	9620	9620	9620	0
70	20240712	202100	1057588320	9620	9620	9620	9620	0
71	20240712	202000	1057588320	9620	9620	9620	9620	0
72	20240712	201900	1057588320	9620	9620	9620	9620	0
73	20240712	201800	1057588320	9620	9620	9620	9620	0
74	20240712	201700	1057588320	9620	9620	9620	9620	0
75	20240712	201600	1057588320	9620	9620	9620	9620	0
76	20240712	201500	1057588320	9620	9620	9620	9620	0
77	20240712	201400	1057588320	9620	9620	9620	9620	0
78	20240712	201300	1057588320	9620	9620	9620	9620	0
79	20240712	201200	1057588320	9620	9620	9620	9620	0
80	20240712	201100	1057588320	9620	9620	9620	9620	0
81	20240712	201000	1057588320	9620	9620	9620	9620	0
82	20240712	200900	1057588320	9620	9620	9620	9620	0
83	20240712	200800	1057588320	9620	9620	9620	9620	0
84	20240712	200700	1057588320	9620	9620	9620	9620	0
85	20240712	200600	1057588320	9620	9620	9620	9620	0
86	20240712	200500	1057588320	9620	9620	9620	9620	0
87	20240712	200400	1057588320	9620	9620	9620	9620	0
88	20240712	200300	1057588320	9620	9620	9620	9620	0
89	20240712	200200	1057588320	9620	9620	9620	9620	0
90	20240712	200100	1057588320	9620	9620	9620	9620	0
91	20240712	200000	1057588320	9620	9620	9620	9620	0
92	20240712	195900	1057588320	9620	9620	9620	9620	1653
93	20240712	195800	1057588320	9620	9620	9620	9620	0
94	20240712	195700	1057588320	9620	9620	9620	9620	0
95	20240712	195600	1057588320	9620	9620	9620	9620	0
96	20240712	195500	1057588320	9620	9620	9620	9620	0
97	20240712	195400	1057588320	9620	9620	9620	9620	0
98	20240712	195300	1057588320	9620	9620	9620	9620	0
99	20240712	195200	1057588320	9620	9620	9620	9620	0
100	20240712	195100	1057588320	9620	9620	9620	9620	0
101	20240712	195000	1057588320	9620	9620	9620	9620	0
102	20240712	194900	1057588320	9620	9620	9620	9620	0
103	20240712	194800	1057588320	9620	9620	9620	9620	0
104	20240712	194700	1057588320	9620	9620	9620	9620	0
105	20240712	194600	1057588320	9620	9620	9620	9620	0
106	20240712	194500	1057588320	9620	9620	9620	9620	0
107	20240712	194400	1057588320	9620	9620	9620	9620	0
108	20240712	194300	1057588320	9620	9620	9620	9620	0
109	20240712	194200	1057588320	9620	9620	9620	9620	0
110	20240712	194100	1057588320	9620	9620	9620	9620	0
111	20240712	194000	1057588320	9620	9620	9620	9620	0
112	20240712	193900	1057588320	9620	9620	9620	9620	0
113	20240712	193800	1057588320	9620	9620	9620	9620	0
114	20240712	193700	1057588320	9620	9620	9620	9620	0
115	20240712	193600	1057588320	9620	9620	9620	9620	0
116	20240712	193500	1057588320	9620	9620	9620	9620	0
117	20240712	193400	1057588320	9620	9620	9620	9620	0
118	20240712	193300	1057588320	9620	9620	9620	9620	0
119	20240712	193200	1057588320	9620	9620	9620	9620	0
120	20240712	193100	1057588320	9620	9620	9620	9620	0
121	20240712	193000	1057588320	9620	9620	9620	9620	0
122	20240712	192900	1057588320	9620	9620	9620	9620	1653
123	20240712	192800	1057588320	9620	9620	9620	9620	0
124	20240712	192700	1057588320	9620	9620	9620	9620	0
125	20240712	192600	1057588320	9620	9620	9620	9620	0
126	20240712	192500	1057588320	9620	9620	9620	9620	0
127	20240712	192400	1057588320	9620	9620	9620	9620	0
128	20240712	192300	1057588320	9620	9620	9620	9620	0
129	20240712	192200	1057588320	9620	9620	9620	9620	0
130	20240712	192100	1057588320	9620	9620	9620	9620	0
131	20240712	192000	1057588320	9620	9620	9620	9620	0
132	20240712	191900	1057588320	9620	9620	9620	9620	0
133	20240712	191800	1057588320	9620	9620	9620	9620	0
134	20240712	191700	1057588320	9620	9620	9620	9620	0
135	20240712	191600	1057588320	9620	9620	9620	9620	0
136	20240712	191500	1057588320	9620	9620	9620	9620	0
137	20240712	191400	1057588320	9620	9620	9620	9620	0
138	20240712	191300	1057588320	9620	9620	9620	9620	0
139	20240712	191200	1057588320	9620	9620	9620	9620	0
140	20240712	191100	1057588320	9620	9620	9620	9620	0
141	20240712	191000	1057588320	9620	9620	9620	9620	0
142	20240712	190900	1057588320	9620	9620	9620	9620	0
143	20240712	190800	1057588320	9620	9620	9620	9620	0
144	20240712	190700	1057588320	9620	9620	9620	9620	0
145	20240712	190600	1057588320	9620	9620	9620	9620	0
146	20240712	190500	1057588320	9620	9620	9620	9620	0
147	20240712	190400	1057588320	9620	9620	9620	9620	0
148	20240712	190300	1057588320	9620	9620	9620	9620	0
149	20240712	190200	1057588320	9620	9620	9620	9620	0
150	20240712	190100	1057588320	9620	9620	9620	9620	0
151	20240712	190000	1057588320	9620	9620	9620	9620	0
152	20240712	185900	1057588320	9620	9620	9620	9620	1653
153	20240712	185800	1057588320	9620	9620	9620	9620	0
154	20240712	185700	1057588320	9620	9620	9620	9620	0
155	20240712	185600	1057588320	9620	9620	9620	9620	0
156	20240712	185500	1057588320	9620	9620	9620	9620	0
157	20240712	185400	1057588320	9620	9620	9620	9620	0
158	20240712	185300	1057588320	9620	9620	9620	9620	0
159	20240712	185200	1057588320	9620	9620	9620	9620	0
160	20240712	185100	1057588320	9620	9620	9620	9620	0
161	20240712	185000	1057588320	9620	9620	9620	9620	0
162	20240712	184900	1057588320	9620	9620	9620	9620	0
163	20240712	184800	1057588320	9620	9620	9620	9620	0
164	20240712	184700	1057588320	9620	9620	9620	9620	0
165	20240712	184600	1057588320	9620	9620	9620	9620	0
166	20240712	184500	1057588320	9620	9620	9620	9620	0
167	20240712	184400	1057588320	9620	9620	9620	9620	0
168	20240712	184300	1057588320	9620	9620	9620	9620	0
169	20240712	184200	1057588320	9620	9620	9620	9620	0
170	20240712	184100	1057588320	9620	9620	9620	9620	0
171	20240712	184000	1057588320	9620	9620	9620	9620	0
172	20240712	183900	1057588320	9620	9620	9620	9620	0
173	20240712	183800	1057588320	9620	9620	9620	9620	0
174	20240712	183700	1057588320	9620	9620	9620	9620	0
175	20240712	183600	1057588320	9620	9620	9620	9620	0
176	20240712	183500	1057588320	9620	9620	9620	9620	0
177	20240712	183400	1057588320	9620	9620	9620	9620	0
178	20240712	183300	1057588320	9620	9620	9620	9620	0
179	20240712	183200	1057588320	9620	9620	9620	9620	0
180	20240712	183100	1057588320	9620	9620	9620	9620	0
181	20240712	183000	1057588320	9620	9620	9620	9620	0
182	20240712	182900	1057588320	9620	9620	9620	9620	1653
183	20240712	182800	1057588320	9620	9620	9620	9620	0
184	20240712	182700	1057588320	9620	9620	9620	9620	0
185	20240712	182600	1057588320	9620	9620	9620	9620	0
186	20240712	182500	1057588320	9620	9620	9620	9620	0
187	20240712	182400	1057588320	9620	9620	9620	9620	0
188	20240712	182300	1057588320	9620	9620	9620	9620	0
189	20240712	182200	1057588320	9620	9620	9620	9620	0
190	20240712	182100	1057588320	9620	9620	9620	9620	0
191	20240712	182000	1057588320	9620	9620	9620	9620	0
192	20240712	181900	1057588320	9620	9620	9620	9620	0
193	20240712	181800	1057588320	9620	9620	9620	9620	0
194	20240712	181700	1057588320	9620	9620	9620	9620	0
195	20240712	181600	1057588320	9620	9620	9620	9620	0
196	20240712	181500	1057588320	9620	9620	9620	9620	0
197	20240712	181400	1057588320	9620	9620	9620	9620	0
198	20240712	181300	1057588320	9620	9620	9620	9620	0
199	20240712	181200	1057588320	9620	9620	9620	9620	0
200	20240712	181100	1057588320	9620	9620	9620	9620	0
201	20240712	181000	1057588320	9620	9620	9620	9620	0
202	20240712	180900	1057588320	9620	9620	9620	9620	0
203	20240712	180800	1057588320	9620	9620	9620	9620	0
204	20240712	180700	1057588320	9620	9620	9620	9620	0
205	20240712	180600	1057588320	9620	9620	9620	9620	0
206	20240712	180500	1057588320	9620	9620	9620	9620	0
207	20240712	180400	1057588320	9620	9620	9620	9620	0
208	20240712	180300	1057588320	9620	9620	9620	9620	0
209	20240712	180200	1057588320	9620	9620	9620	9620	0
210	20240712	180100	1057588320	9620	9620	9620	9620	0
211	20240712	180000	1057588320	9620	9620	9620	9620	0
212	20240712	175900	1057588320	9620	9620	9620	9620	1653
213	20240712	175800	1057588320	9620	9620	9620	9620	0
214	20240712	175700	1057588320	9620	9620	9620	9620	0
215	20240712	175600	1057588320	9620	9620	9620	9620	0
216	20240712	175500	1057588320	9620	9620	9620	9620	0
217	20240712	175400	1057588320	9620	9620	9620	9620	0
218	20240712	175300	1057588320	9620	9620	9620	9620	0
219	20240712	175200	1057588320	9620	9620	9620	9620	0
220	20240712	175100	1057588320	9620	9620	9620	9620	0
221	20240712	175000	1057588320	9620	9620	9620	9620	0
222	20240712	174900	1057588320	9620	9620	9620	9620	0
223	20240712	174800	1057588320	9620	9620	9620	9620	0
224	20240712	174700	1057588320	9620	9620	9620	9620	0
225	20240712	174600	1057588320	9620	9620	9620	9620	0
226	20240712	174500	1057588320	9620	9620	9620	9620	0
227	20240712	174400	1057588320	9620	9620	9620	9620	0
228	20240712	174300	1057588320	9620	9620	9620	9620	0
229	20240712	174200	1057588320	9620	9620	9620	9620	0
230	20240712	174100	1057588320	9620	9620	9620	9620	0
231	20240712	174000	1057588320	9620	9620	9620	9620	0
232	20240712	173900	1057588320	9620	9620	9620	9620	0
233	20240712	173800	1057588320	9620	9620	9620	9620	0
234	20240712	173700	1057588320	9620	9620	9620	9620	0
235	20240712	173600	1057588320	9620	9620	9620	9620	0
236	20240712	173500	1057588320	9620	9620	9620	9620	0
237	20240712	173400	1057588320	9620	9620	9620	9620	0
238	20240712	173300	1057588320	9620	9620	9620	9620	0
239	20240712	173200	1057588320	9620	9620	9620	9620	0
240	20240712	173100	1057588320	9620	9620	9620	9620	0
241	20240712	173000	1057588320	9620	9620	9620	9620	0
242	20240712	172900	1057588320	9620	9620	9620	9620	1653
243	20240712	172800	1057588320	9620	9620	9620	9620	0
244	20240712	172700	1057588320	9620	9620	9620	9620	0
245	20240712	172600	1057588320	9620	9620	9620	9620	0
246	20240712	172500	1057588320	9620	9620	9620	9620	0
247	20240712	172400	1057588320	9620	9620	9620	9620	0
248	20240712	172300	1057588320	9620	9620	9620	9620	0
249	20240712	172200	1057588320	9620	9620	9620	9620	0
250	20240712	172100	1057588320	9620	9620	9620	9620	0
251	20240712	172000	1057588320	9620	9620	9620	9620	0
252	20240712	171900	1057588320	9620	9620	9620	9620	0
253	20240712	171800	1057588320	9620	9620	9620	9620	0
254	20240712	171700	1057588320	9620	9620	9620	9620	0
255	20240712	171600	1057588320	9620	9620	9620	9620	0
256	20240712	171500	1057588320	9620	9620	9620	9620	0
257	20240712	171400	1057588320	9620	9620	9620	9620	0
258	20240712	171300	1057588320	9620	9620	9620	9620	0
259	20240712	171200	1057588320	9620	9620	9620	9620	0
260	20240712	171100	1057588320	9620	9620	9620	9620	0
261	20240712	171000	1057588320	9620	9620	9620	9620	0
262	20240712	170900	1057588320	9620	9620	9620	9620	0
263	20240712	170800	1057588320	9620	9620	9620	9620	0
264	20240712	170700	1057588320	9620	9620	9620	9620	0
265	20240712	170600	1057588320	9620	9620	9620	9620	0
266	20240712	170500	1057588320	9620	9620	9620	9620	0
267	20240712	170400	1057588320	9620	9620	9620	9620	0
268	20240712	170300	1057588320	9620	9620	9620	9620	0
269	20240712	170200	1057588320	9620	9620	9620	9620	0
270	20240712	170100	1057588320	9620	9620	9620	9620	0
271	20240712	170000	1057588320	9620	9620	9620	9620	0
272	20240712	165900	1057588320	9620	9620	9620	9620	1653
273	20240712	165800	1057588320	9620	9620	9620	9620	0
274	20240712	165700	1057588320	9620	9620	9620	9620	0
275	20240712	165600	1057588320	9620	9620	9620	9620	0
276	20240712	165500	1057588320	9620	9620	9620	9620	0
277	20240712	165400	1057588320	9620	9620	9620	9620	0
278	20240712	165300	1057588320	9620	9620	9620	9620	0
279	20240712	165200	1057588320	9620	9620	9620	9620	0
280	20240712	165100	1057588320	9620	9620	9620	9620	0
281	20240712	165000	1057588320	9620	9620	9620	9620	0
282	20240712	164900	1057588320	9620	9620	9620	9620	0
283	20240712	164800	1057588320	9620	9620	9620	9620	0
284	20240712	164700	1057588320	9620	9620	9620	9620	0
285	20240712	164600	1057588320	9620	9620	9620	9620	0
286	20240712	164500	1057588320	9620	9620	9620	9620	0
287	20240712	164400	1057588320	9620	9620	9620	9620	0
288	20240712	164300	1057588320	9620	9620	9620	9620	0
289	20240712	164200	1057588320	9620	9620	9620	9620	0
290	20240712	164100	1057588320	9620	9620	9620	9620	0
291	20240712	164000	1057588320	9620	9620	9620	9620	0
292	20240712	163900	1057588320	9620	9620	9620	9620	0
293	20240712	163800	1057588320	9620	9620	9620	9620	0
294	20240712	163700	1057588320	9620	9620	9620	9620	0
295	20240712	163600	1057588320	9620	9620	9620	9620	0
296	20240712	163500	1057588320	9620	9620	9620	9620	0
297	20240712	163400	1057588320	9620	9620	9620	9620	0
298	20240712	163300	1057588320	9620	9620	9620	9620	0
299	20240712	163200	1057588320	9620	9620	9620	9620	0
300	20240712	163100	1057588320	9620	9620	9620	9620	0
301	20240712	163000	1057588320	9620	9620	9620	9620	0
302	20240712	162900	1057588320	9620	9620	9620	9620	1653
303	20240712	162800	1057588320	9620	9620	9620	9620	0
304	20240712	162700	1057588320	9620	9620	9620	9620	0
305	20240712	162600	1057588320	9620	9620	9620	9620	0
306	20240712	162500	1057588320	9620	9620	9620	9620	0
307	20240712	162400	1057588320	9620	9620	9620	9620	0
308	20240712	162300	1057588320	9620	9620	9620	9620	0
309	20240712	162200	1057588320	9620	9620	9620	9620	0
310	20240712	162100	1057588320	9620	9620	9620	9620	0
311	20240712	162000	1057588320	9620	9620	9620	9620	0
312	20240712	161900	1057588320	9620	9620	9620	9620	0
313	20240712	161800	1057588320	9620	9620	9620	9620	0
314	20240712	161700	1057588320	9620	9620	9620	9620	0
315	20240712	161600	1057588320	9620	9620	9620	9620	0
316	20240712	161500	1057588320	9620	9620	9620	9620	0
317	20240712	161400	1057588320	9620	9620	9620	9620	0
318	20240712	161300	1057588320	9620	9620	9620	9620	0
319	20240712	161200	1057588320	9620	9620	9620	9620	0
320	20240712	161100	1057588320	9620	9620	9620	9620	0
321	20240712	161000	1057588320	9620	9620	9620	9620	0
322	20240712	160900	1057588320	9620	9620	9620	9620	0
323	20240712	160800	1057588320	9620	9620	9620	9620	0
324	20240712	160700	1057588320	9620	9620	9620	9620	0
325	20240712	160600	1057588320	9620	9620	9620	9620	0
326	20240712	160500	1057588320	9620	9620	9620	9620	0
327	20240712	160400	1057588320	9620	9620	9620	9620	0
328	20240712	160300	1057588320	9620	9620	9620	9620	0
329	20240712	160200	1057588320	9620	9620	9620	9620	0
330	20240712	160100	1057588320	9620	9620	9620	9620	0
331	20240712	160000	1057588320	9620	9620	9620	9620	0
332	20240712	155900	1057588320	9620	9620	9620	9620	1653
333	20240712	155800	1057588320	9620	9620	9620	9620	0
334	20240712	155700	1057588320	9620	9620	9620	9620	0
335	20240712	155600	1057588320	9620	9620	9620	9620	0
336	20240712	155500	1057588320	9620	9620	9620	9620	0
337	20240712	155400	1057588320	9620	9620	9620	9620	0
338	20240712	155300	1057588320	9620	9620	9620	9620	0
339	20240712	155200	1057588320	9620	9620	9620	9620	0
340	20240712	155100	1057588320	9620	9620	9620	9620	0
341	20240712	155000	1057588320	9620	9620	9620	9620	0
342	20240712	154900	1057588320	9620	9620	9620	9620	0
343	20240712	154800	1057588320	9620	9620	9620	9620	0
344	20240712	154700	1057588320	9620	9620	9620	9620	0
345	20240712	154600	1057588320	9620	9620	9620	9620	0
346	20240712	154500	1057588320	9620	9620	9620	9620	0
347	20240712	154400	1057588320	9620	9620	9620	9620	0
348	20240712	154300	1057588320	9620	9620	9620	9620	0
349	20240712	154200	1057588320	9620	9620	9620	9620	0
350	20240712	154100	1057588320	9620	9620	9620	9620	0
351	20240712	154000	1057588320	9620	9620	9620	9620	0
352	20240712	153900	1057588320	9620	9620	9620	9620	0
353	20240712	153800	1057588320	9620	9620	9620	9620	0
354	20240712	153700	1057588320	9620	9620	9620	9620	0
355	20240712	153600	1057588320	9620	9620	9620	9620	0
356	20240712	153500	1057588320	9620	9620	9620	9620	0
357	20240712	153400	1057588320	9620	9620	9620	9620	0
358	20240712	153300	1057588320	9620	9620	9620	9620	0
359	20240712	153200	1057588320	9620	9620	9620	9620	0
360	20240712	153100	1057588320	9620	9620	9620	9620	0
361	20240712	153000	1057588320	9620	9620	9620	9620	1653
362	20240712	152900	1041686460	9600	9600	9600	9600	0
363	20240712	152800	1041686460	9600	9600	9600	9600	0
364	20240712	152700	1041686460	9600	9600	9600	9600	0
365	20240712	152600	1041686460	9600	9600	9600	9600	0
366	20240712	152500	1041686460	9600	9600	9600	9600	0
367	20240712	152400	1041686460	9600	9600	9600	9600	0
368	20240712	152300	1041686460	9600	9600	9600	9600	0
369	20240712	152200	1041686460	9600	9600	9600	9600	0
370	20240712	152100	1041686460	9600	9600	9600	9600	0
371	20240712	152000	1041686460	9600	9600	9600	9600	0
372	20240712	151900	1041686460	9600	9590	9610	9590	215
373	20240712	151800	1039623210	9590	9580	9590	9570	2949
374	20240712	151700	1011353990	9570	9590	9590	9570	315
375	20240712	151600	1008336390	9590	9580	9590	9580	209
376	20240712	151500	1006333970	9590	9610	9630	9580	2289
377	20240712	151400	984358470	9610	9620	9630	9600	2810
378	20240712	151300	957359860	9620	9650	9650	9620	1183
379	20240712	151200	945956690	9650	9650	9660	9650	231
380	20240712	151100	943727490	9650	9660	9660	9650	378
381	20240712	151000	940079720	9650	9680	9680	9650	142
382	20240712	150900	938708240	9640	9670	9670	9640	4794
383	20240712	150800	892416210	9670	9680	9680	9670	476
384	20240712	150700	887812790	9670	9670	9670	9670	346
385	20240712	150600	884466970	9680	9680	9680	9680	494
386	20240712	150500	879685050	9700	9700	9700	9700	105
387	20240712	150400	878666550	9700	9680	9700	9680	135
388	20240712	150300	877359650	9680	9690	9690	9680	661
389	20240712	150200	870959620	9710	9700	9710	9700	12
390	20240712	150100	870843140	9710	9710	9710	9700	6
391	20240712	150000	870784900	9710	9700	9710	9700	3
392	20240712	145900	870755780	9690	9690	9690	9690	1
393	20240712	145800	870746090	9680	9680	9680	9680	19
394	20240712	145700	870562170	9690	9690	9690	9690	1
395	20240712	145600	870552480	9680	9680	9680	9680	80
396	20240712	145500	869778080	9680	9690	9690	9680	144
397	20240712	145400	868384060	9690	9710	9710	9690	1950
398	20240712	145300	849474510	9720	9720	9720	9720	1
399	20240712	145200	849464790	9710	9730	9740	9710	103
400	20240712	145100	848464600	9750	9750	9750	9750	0
401	20240712	145000	848464600	9750	9750	9750	9750	0
402	20240712	144900	848464600	9750	9740	9750	9740	2
403	20240712	144800	848445110	9720	9700	9720	9700	252
404	20240712	144700	846000480	9700	9700	9700	9700	0
405	20240712	144600	846000480	9700	9690	9700	9690	121
406	20240712	144500	844827980	9700	9700	9700	9700	0
407	20240712	144400	844827980	9700	9710	9710	9700	188
408	20240712	144300	843004050	9720	9720	9720	9720	20
409	20240712	144200	842809650	9720	9720	9720	9720	0
410	20240712	144100	842809650	9720	9720	9720	9720	1
411	20240712	144000	842799930	9720	9710	9720	9710	13
412	20240712	143900	842673690	9710	9720	9720	9690	43
413	20240712	143800	842256810	9700	9700	9700	9700	25
414	20240712	143700	842014310	9720	9720	9720	9720	0
415	20240712	143600	842014310	9720	9700	9720	9690	873
416	20240712	143500	833552830	9700	9700	9700	9700	100
417	20240712	143400	832582830	9710	9710	9710	9710	0
418	20240712	143300	832582830	9710	9720	9720	9700	331
419	20240712	143200	829369170	9720	9720	9720	9720	1
420	20240712	143100	829359450	9710	9710	9710	9710	50
421	20240712	143000	828873950	9720	9730	9730	9720	30
422	20240712	142900	828582060	9730	9730	9730	9730	6
423	20240712	142800	828523680	9730	9710	9730	9690	487
424	20240712	142700	823797040	9710	9700	9710	9690	20
425	20240712	142600	823603030	9690	9680	9690	9680	118
426	20240712	142500	822460100	9680	9680	9680	9680	0
427	20240712	142400	822460100	9680	9680	9680	9680	1
428	20240712	142300	822450420	9680	9670	9680	9670	51
429	20240712	142200	821956750	9680	9680	9680	9680	12
430	20240712	142100	821840590	9680	9680	9680	9680	76
431	20240712	142000	821104910	9690	9690	9690	9690	4
432	20240712	141900	821066150	9690	9680	9690	9680	510
433	20240712	141800	816129340	9690	9700	9700	9690	61
434	20240712	141700	815538240	9680	9710	9710	9680	249
435	20240712	141600	813125500	9700	9690	9700	9690	206
436	20240712	141500	811129270	9690	9690	9690	9690	55
437	20240712	141400	810596320	9690	9690	9690	9690	101
438	20240712	141300	809617630	9690	9690	9690	9690	0
439	20240712	141200	809617630	9690	9700	9700	9690	252
440	20240712	141100	807173700	9700	9710	9730	9690	84
441	20240712	141000	806359600	9720	9720	9720	9720	1
442	20240712	140900	806349880	9730	9730	9730	9730	1
443	20240712	140800	806340150	9730	9720	9730	9700	33
444	20240712	140700	806019910	9690	9700	9710	9690	134
445	20240712	140600	804720110	9700	9700	9700	9700	0
446	20240712	140500	804720110	9700	9700	9700	9700	1
447	20240712	140400	804710410	9670	9670	9670	9670	169
448	20240712	140300	803076180	9700	9690	9700	9670	553
449	20240712	140200	797723050	9690	9700	9700	9690	102
450	20240712	140100	796734660	9690	9690	9690	9690	10
451	20240712	140000	796637760	9700	9730	9730	9700	3
452	20240712	135900	796608630	9690	9720	9720	9690	101
453	20240712	135800	795629910	9690	9710	9710	9690	190
454	20240712	135700	793787710	9740	9700	9740	9690	24
455	20240712	135600	793554840	9690	9720	9720	9690	121
456	20240712	135500	792381800	9710	9710	9710	9710	0
457	20240712	135400	792381800	9710	9700	9710	9690	360
458	20240712	135300	788890100	9760	9700	9760	9700	1306
459	20240712	135200	776221780	9710	9740	9740	9700	482
460	20240712	135100	771542040	9740	9750	9760	9740	34
461	20240712	135000	771210570	9750	9750	9750	9750	1
462	20240712	134900	771200820	9740	9750	9760	9740	103
463	20240712	134800	770196580	9750	9750	9750	9750	87
464	20240712	134700	769348330	9720	9750	9750	9720	110
465	20240712	134600	768278830	9750	9730	9750	9710	578
466	20240712	134500	762665200	9710	9720	9720	9710	200
467	20240712	134400	760722380	9760	9730	9760	9720	166
468	20240712	134300	759107670	9730	9720	9730	9710	313
469	20240712	134200	756065720	9750	9750	9750	9750	100
470	20240712	134100	755090720	9750	9740	9750	9740	2
471	20240712	134000	755071230	9730	9730	9730	9730	0
472	20240712	133900	755071230	9730	9730	9730	9730	0
473	20240712	133800	755071230	9730	9730	9730	9730	1
474	20240712	133700	755061500	9760	9760	9760	9760	2
475	20240712	133600	755041980	9720	9730	9730	9720	763
476	20240712	133500	747625010	9730	9750	9760	9730	24
477	20240712	133400	747391010	9730	9750	9750	9720	245
478	20240712	133300	745008480	9740	9750	9750	9740	35
479	20240712	133200	744667470	9760	9760	9760	9760	7
480	20240712	133100	744599150	9770	9770	9770	9770	1
481	20240712	133000	744589380	9770	9770	9770	9770	3
482	20240712	132900	744560070	9770	9760	9770	9760	4
483	20240712	132800	744521000	9770	9770	9770	9770	0
484	20240712	132700	744521000	9770	9760	9770	9760	3
485	20240712	132600	744491700	9760	9770	9770	9760	48
486	20240712	132500	744023210	9770	9770	9770	9770	138
487	20240712	132400	742674950	9770	9770	9770	9770	7
488	20240712	132300	742606560	9760	9760	9760	9760	29
489	20240712	132200	742323520	9750	9750	9750	9750	103
490	20240712	132100	741319270	9750	9770	9770	9750	15
491	20240712	132000	741173000	9760	9760	9760	9760	3
492	20240712	131900	741143720	9760	9760	9760	9760	7
493	20240712	131800	741075400	9760	9760	9760	9760	1
494	20240712	131700	741065640	9770	9770	9770	9770	10
495	20240712	131600	740967940	9770	9720	9770	9720	159
496	20240712	131500	739419960	9730	9740	9740	9730	300
497	20240712	131400	736500930	9740	9750	9750	9740	24
498	20240712	131300	736267140	9780	9740	9780	9730	22
499	20240712	131200	736052710	9790	9790	9790	9720	104
500	20240712	131100	735041690	9730	9770	9780	9730	2151
501	20240712	131000	714088290	9770	9760	9770	9760	25
502	20240712	130900	713844090	9760	9790	9790	9760	113
503	20240712	130800	712740540	9770	9780	9780	9770	116
504	20240712	130700	711607090	9790	9790	9790	9790	1
505	20240712	130600	711597300	9790	9790	9790	9790	0
506	20240712	130500	711597300	9790	9790	9790	9790	0
507	20240712	130400	711597300	9790	9790	9790	9790	13
508	20240712	130300	711470030	9790	9790	9790	9790	1
509	20240712	130200	711460240	9780	9790	9790	9780	12
510	20240712	130100	711342780	9790	9790	9790	9790	10
511	20240712	130000	711244880	9820	9820	9820	9820	1
512	20240712	125900	711235060	9760	9820	9820	9760	33
513	20240712	125800	710912560	9800	9800	9800	9800	1
514	20240712	125700	710902760	9830	9830	9830	9760	451
515	20240712	125600	706494180	9820	9830	9830	9820	101
516	20240712	125500	705502350	9820	9800	9820	9800	160
517	20240712	125400	703931490	9820	9820	9820	9820	0
518	20240712	125300	703931490	9820	9820	9820	9820	1
519	20240712	125200	703921670	9800	9800	9810	9800	318
520	20240712	125100	700802110	9740	9760	9760	9740	155
521	20240712	125000	699292350	9800	9790	9800	9790	103
522	20240712	124900	698283120	9790	9790	9790	9790	6
523	20240712	124800	698224380	9790	9740	9790	9740	101
524	20240712	124700	697240590	9730	9810	9810	9730	2276
525	20240712	124600	674991020	9840	9840	9840	9820	39
526	20240712	124500	674607380	9840	9820	9840	9820	8
527	20240712	124400	674528790	9820	9820	9820	9820	1
528	20240712	124300	674518970	9860	9860	9860	9860	0
529	20240712	124200	674518970	9860	9860	9860	9860	0
530	20240712	124100	674518970	9860	9820	9860	9820	2
531	20240712	124000	674499290	9860	9850	9860	9850	10
532	20240712	123900	674400780	9810	9840	9840	9810	12
533	20240712	123800	674283000	9860	9860	9860	9860	0
534	20240712	123700	674283000	9860	9860	9860	9860	0
535	20240712	123600	674283000	9860	9810	9860	9800	1719
536	20240712	123500	657434830	9810	9840	9840	9810	513
537	20240712	123400	652397950	9840	9850	9850	9840	24
538	20240712	123300	652161590	9850	9850	9850	9850	11
539	20240712	123200	652053240	9840	9840	9840	9840	0
540	20240712	123100	652053240	9840	9840	9840	9840	0
541	20240712	123000	652053240	9840	9840	9840	9840	1134
542	20240712	122900	640894680	9840	9840	9840	9840	20
543	20240712	122800	640697880	9840	9840	9840	9840	0
544	20240712	122700	640697880	9840	9840	9840	9840	0
545	20240712	122600	640697880	9840	9840	9840	9840	106
546	20240712	122500	639654840	9900	9890	9900	9890	8
547	20240712	122400	639575650	9900	9900	9900	9900	0
548	20240712	122300	639575650	9900	9900	9900	9900	3
549	20240712	122200	639545950	9900	9890	9900	9890	11
550	20240712	122100	639437090	9890	9880	9890	9880	107
551	20240712	122000	638378870	9870	9850	9870	9830	351
552	20240712	121900	634925120	9850	9850	9850	9840	105
553	20240712	121800	633891870	9850	9850	9850	9850	20
554	20240712	121700	633694870	9850	9850	9850	9850	153
555	20240712	121600	632187820	9850	9860	9870	9850	56
556	20240712	121500	631636070	9860	9870	9870	9860	3
557	20240712	121400	631606480	9870	9880	9890	9870	4
558	20240712	121300	631566950	9900	9900	9900	9900	0
559	20240712	121200	631566950	9900	9900	9900	9900	1
560	20240712	121100	631557050	9890	9890	9890	9890	1
561	20240712	121000	631547160	9900	9900	9900	9890	3
562	20240712	120900	631517470	9900	9870	9900	9850	248
563	20240712	120800	629073660	9900	9900	9900	9900	1
564	20240712	120700	629063760	9900	9900	9900	9900	0
565	20240712	120600	629063760	9900	9900	9900	9900	300
566	20240712	120500	626093760	9910	9910	9910	9910	0
567	20240712	120400	626093760	9910	9870	9910	9870	11
568	20240712	120300	625985100	9910	9910	9910	9910	0
569	20240712	120200	625985100	9910	9910	9910	9910	1
570	20240712	120100	625975190	9870	9870	9910	9870	30
571	20240712	120000	625678170	9900	9900	9900	9890	23
572	20240712	115900	625450480	9900	9880	9900	9880	12
573	20240712	115800	625331700	9900	9900	9900	9900	0
574	20240712	115700	625331700	9900	9900	9900	9900	1
575	20240712	115600	625321800	9890	9890	9890	9890	1
576	20240712	115500	625311910	9920	9920	9920	9920	1
577	20240712	115400	625301990	9910	9870	9910	9870	12
578	20240712	115300	625183510	9920	9920	9920	9920	0
579	20240712	115200	625183510	9920	9910	9920	9910	2
580	20240712	115100	625163680	9920	9910	9920	9910	2
581	20240712	115000	625143850	9920	9920	9920	9920	0
582	20240712	114900	625143850	9920	9910	9920	9910	25
583	20240712	114800	624895860	9860	9900	9900	9860	2
584	20240712	114700	624876100	9890	9880	9890	9880	72
585	20240712	114600	624164730	9870	9870	9870	9870	2
586	20240712	114500	624144990	9870	9870	9870	9870	0
587	20240712	114400	624144990	9870	9920	9920	9870	2
588	20240712	114300	624125200	9920	9860	9920	9860	38
589	20240712	114200	623750460	9920	9920	9920	9860	24
590	20240712	114100	623513580	9920	9910	9920	9900	208
591	20240712	114000	621452300	9910	9900	9910	9860	4
592	20240712	113900	621412730	9910	9910	9910	9910	1
593	20240712	113800	621402820	9910	9910	9910	9910	2
594	20240712	113700	621383000	9910	9920	9920	9860	12
595	20240712	113600	621264570	9920	9920	9920	9920	14
596	20240712	113500	621125690	9930	9920	9930	9920	266
597	20240712	113400	618486960	9960	9960	9960	9960	1
598	20240712	113300	618477000	9960	9900	9970	9850	1078
599	20240712	113200	607778050	9900	9900	9900	9870	13
600	20240712	113100	607649650	9900	9900	9900	9900	15
601	20240712	113000	607501150	9900	9900	9900	9900	1
602	20240712	112900	607491250	9900	9900	9900	9900	1
603	20240712	112800	607481350	9900	9900	9900	9900	1
604	20240712	112700	607471450	9900	9900	9900	9900	1
605	20240712	112600	607461550	9900	9900	9900	9900	3
606	20240712	112500	607431850	9900	9900	9900	9900	3
607	20240712	112400	607402150	9850	9900	9900	9850	111
608	20240712	112300	606307740	9900	9870	9900	9870	8
609	20240712	112200	606228680	9860	9850	9860	9850	89
610	20240712	112100	605352020	9850	9850	9850	9820	111
611	20240712	112000	604261810	9850	9800	9850	9800	152
612	20240712	111900	602771710	9850	9850	9850	9850	1
613	20240712	111800	602761860	9800	9800	9800	9800	100
614	20240712	111700	601781860	9850	9840	9850	9840	94
615	20240712	111600	600856890	9850	9850	9850	9850	11
616	20240712	111500	600748540	9800	9800	9800	9800	6
617	20240712	111400	600689740	9800	9830	9830	9800	200
618	20240712	111300	598726740	9840	9840	9840	9840	0
619	20240712	111200	598726740	9840	9840	9840	9840	100
620	20240712	111100	597742740	9850	9850	9850	9850	1
621	20240712	111000	597732890	9800	9850	9850	9800	742
622	20240712	110900	590458410	9890	9890	9890	9890	1
623	20240712	110800	590448520	9830	9830	9830	9830	0
624	20240712	110700	590448520	9830	9860	9860	9830	195
625	20240712	110600	588528910	9860	9860	9860	9860	98
626	20240712	110500	587562630	9910	9890	9910	9890	3
627	20240712	110400	587532930	9870	9870	9870	9870	87
628	20240712	110300	586674240	9910	9910	9910	9910	0
629	20240712	110200	586674240	9910	9900	9910	9870	3
630	20240712	110100	586644560	9910	9910	9910	9910	42
631	20240712	110000	586228340	9920	9920	9920	9920	1
632	20240712	105900	586218420	9870	9870	9870	9870	97
633	20240712	105800	585261030	9920	9880	9920	9880	11
634	20240712	105700	585152310	9930	9900	9930	9870	14
635	20240712	105600	585013980	9930	9930	9930	9930	1
636	20240712	105500	585004050	9900	9930	9940	9900	46
637	20240712	105400	584548460	9940	9940	9940	9940	10
638	20240712	105300	584449060	9940	9940	9940	9940	12
639	20240712	105200	584329780	9940	9930	9940	9930	107
640	20240712	105100	583266240	9940	9900	9950	9900	684
641	20240712	105000	576494550	9960	9910	9960	9900	43
642	20240712	104900	576068170	9910	9910	9970	9910	1014
643	20240712	104800	565983070	9910	9900	9910	9900	100
644	20240712	104700	564992220	9910	9910	9910	9910	401
645	20240712	104600	561018310	9850	9910	9910	9850	19
646	20240712	104500	560831100	9910	9910	9910	9910	3
647	20240712	104400	560801370	9850	9900	9900	9850	207
648	20240712	104300	558757370	9900	9860	9900	9860	38
649	20240712	104200	558382650	9870	9900	9900	9870	2
650	20240712	104100	558362880	9880	9880	9900	9870	94
651	20240712	104000	557434760	9900	9900	9900	9900	1
652	20240712	103900	557424860	9900	9900	9900	9900	3
653	20240712	103800	557395160	9900	9860	9900	9850	37
654	20240712	103700	557030560	9910	9900	9910	9900	4
655	20240712	103600	556990940	9910	9910	9910	9910	3
656	20240712	103500	556961210	9920	9860	9920	9860	2344
657	20240712	103400	533760790	9900	9890	9900	9890	661
658	20240712	103300	527220700	9890	9880	9900	9880	782
659	20240712	103200	519486760	9890	9850	9890	9850	704
660	20240712	103100	512541210	9850	9840	9850	9840	49
661	20240712	103000	512058660	9840	9800	9840	9800	675
662	20240712	102900	505424820	9800	9800	9800	9800	172
663	20240712	102800	503739220	9740	9780	9800	9740	318
664	20240712	102700	500625060	9780	9780	9780	9780	3
665	20240712	102600	500595720	9790	9790	9790	9790	112
666	20240712	102500	499499240	9790	9720	9790	9720	929
667	20240712	102400	490415010	9810	9780	9810	9710	1052
668	20240712	102300	480173520	9750	9780	9780	9750	51
669	20240712	102200	479676240	9760	9750	9780	9750	3
670	20240712	102100	479646950	9780	9780	9780	9780	6
671	20240712	102000	479588270	9780	9740	9780	9730	91
672	20240712	101900	478702670	9780	9750	9780	9740	279
673	20240712	101800	475984800	9750	9750	9780	9750	105
674	20240712	101700	474961020	9780	9760	9780	9750	514
675	20240712	101600	469934610	9760	9760	9760	9760	41
676	20240712	101500	469534450	9810	9760	9810	9760	28
677	20240712	101400	469261120	9760	9800	9800	9760	332
678	20240712	101300	466012750	9760	9780	9800	9760	112
679	20240712	101200	464919570	9760	9760	9760	9760	1
680	20240712	101100	464909810	9810	9800	9810	9750	2006
681	20240712	101000	445337320	9810	9780	9810	9780	5
682	20240712	100900	445288370	9820	9820	9820	9820	0
683	20240712	100800	445288370	9820	9810	9820	9770	7
684	20240712	100700	445219840	9820	9800	9820	9800	7
685	20240712	100600	445151130	9820	9800	9830	9750	732
686	20240712	100500	438001080	9830	9830	9830	9830	0
687	20240712	100400	438001080	9830	9820	9830	9820	22
688	20240712	100300	437784830	9840	9830	9850	9830	64
689	20240712	100200	437155070	9820	9820	9820	9820	0
690	20240712	100100	437155070	9820	9810	9820	9750	218
691	20240712	100000	435028600	9760	9800	9810	9750	301
692	20240712	095900	432091280	9790	9720	9790	9710	235
693	20240712	095800	429800350	9760	9710	9760	9710	996
694	20240712	095700	420129140	9760	9730	9780	9710	640
695	20240712	095600	413911670	9720	9730	9740	9720	306
696	20240712	095500	410936970	9720	9770	9770	9710	1823
697	20240712	095400	393196390	9830	9770	9830	9770	143
698	20240712	095300	391797030	9820	9820	9820	9820	61
699	20240712	095200	391198010	9840	9770	9840	9770	135
700	20240712	095100	389878810	9820	9790	9820	9770	65
701	20240712	095000	389243410	9770	9800	9800	9770	796
702	20240712	094900	381455760	9820	9840	9840	9810	658
703	20240712	094800	374995820	9840	9840	9850	9840	129
704	20240712	094700	373726450	9850	9850	9850	9850	31
705	20240712	094600	373421100	9880	9880	9880	9840	102
706	20240712	094500	372417320	9840	9850	9880	9840	22
707	20240712	094400	372200570	9850	9890	9890	9850	128
708	20240712	094300	370939230	9890	9890	9890	9890	1
709	20240712	094200	370929340	9850	9890	9890	9850	101
710	20240712	094100	369934300	9890	9870	9890	9860	98
711	20240712	094000	368967860	9890	9890	9900	9890	340
712	20240712	093900	365602510	9850	9900	9900	9850	251
713	20240712	093800	363130100	9850	9900	9900	9850	265
714	20240712	093700	360518070	9920	9920	9920	9900	144
715	20240712	093600	359090780	9920	9930	9930	9850	185
716	20240712	093500	357263480	9930	9930	9930	9930	2
717	20240712	093400	357243620	9930	9900	9930	9900	46
718	20240712	093300	356787840	9900	9940	9940	9900	3
719	20240712	093200	356758070	9940	9910	9940	9900	592
720	20240712	093100	350896070	9940	9930	9940	9930	3
721	20240712	093000	350866260	9940	9910	9940	9910	36
722	20240712	092900	350509320	9950	9940	9950	9920	223
723	20240712	092800	348293670	9940	9930	9950	9930	24
724	20240712	092700	348055010	9920	9920	9920	9920	309
725	20240712	092600	344989730	9920	9900	9950	9900	321
726	20240712	092500	341797480	9900	9820	9900	9820	1739
727	20240712	092400	324660610	9820	9860	9860	9820	74
728	20240712	092300	323933760	9860	9870	9870	9860	3
729	20240712	092200	323904160	9880	9880	9890	9880	36
730	20240712	092100	323548410	9880	9870	9880	9870	69
731	20240712	092000	322867110	9870	9870	9870	9860	11
732	20240712	091900	322758560	9860	9810	9860	9810	1255
733	20240712	091800	310430010	9810	9780	9810	9760	547
734	20240712	091700	305083460	9810	9810	9810	9780	70
735	20240712	091600	304396850	9810	9800	9810	9780	737
736	20240712	091500	297185290	9810	9800	9830	9800	456
737	20240712	091400	292714860	9830	9780	9830	9780	432
738	20240712	091300	288484800	9740	9850	9850	9740	466
739	20240712	091200	283934650	9850	9790	9860	9790	206
740	20240712	091100	281905600	9770	9820	9860	9770	2675
741	20240712	091000	255730480	9810	9870	9870	9810	154
742	20240712	090900	254211700	9870	9800	9870	9780	979
743	20240712	090800	244578640	9780	9750	9790	9740	580
744	20240712	090700	238911750	9740	9680	9750	9670	1225
745	20240712	090600	227019890	9670	9710	9720	9650	6545
746	20240712	090500	163683740	9700	9780	9780	9700	1588
747	20240712	090400	148258300	9780	9780	9810	9690	4192
748	20240712	090300	107359740	9770	9780	9790	9750	2190
749	20240712	090200	85966410	9780	9970	9970	9780	4370
750	20240712	090100	42834340	9950	9960	9990	9950	1680
751	20240712	090000	26105590	9950	10010	10010	9910	2614