KissMeData/438220/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	214700	1201710715	2430	2430	2430	2430	2189
3	20240715	214600	1201710715	2430	2430	2430	2430	0
4	20240715	214500	1201710715	2430	2430	2430	2430	0
5	20240715	214400	1201710715	2430	2430	2430	2430	0
6	20240715	214300	1201710715	2430	2430	2430	2430	0
7	20240715	214200	1201710715	2430	2430	2430	2430	0
8	20240715	214100	1201710715	2430	2430	2430	2430	0
9	20240715	214000	1201710715	2430	2430	2430	2430	0
10	20240715	213900	1201710715	2430	2430	2430	2430	0
11	20240715	213800	1201710715	2430	2430	2430	2430	0
12	20240715	213700	1201710715	2430	2430	2430	2430	0
13	20240715	213600	1201710715	2430	2430	2430	2430	0
14	20240715	213500	1201710715	2430	2430	2430	2430	0
15	20240715	213400	1201710715	2430	2430	2430	2430	0
16	20240715	213300	1201710715	2430	2430	2430	2430	0
17	20240715	213200	1201710715	2430	2430	2430	2430	0
18	20240715	213100	1201710715	2430	2430	2430	2430	0
19	20240715	213000	1201710715	2430	2430	2430	2430	0
20	20240715	212900	1201710715	2430	2430	2430	2430	0
21	20240715	212800	1201710715	2430	2430	2430	2430	0
22	20240715	212700	1201710715	2430	2430	2430	2430	0
23	20240715	212600	1201710715	2430	2430	2430	2430	0
24	20240715	212500	1201710715	2430	2430	2430	2430	0
25	20240715	212400	1201710715	2430	2430	2430	2430	0
26	20240715	212300	1201710715	2430	2430	2430	2430	0
27	20240715	212200	1201710715	2430	2430	2430	2430	0
28	20240715	212100	1201710715	2430	2430	2430	2430	0
29	20240715	212000	1201710715	2430	2430	2430	2430	0
30	20240715	211900	1201710715	2430	2430	2430	2430	0
31	20240715	211800	1201710715	2430	2430	2430	2430	0
32	20240715	211700	1201710715	2430	2430	2430	2430	2189
33	20240715	211600	1201710715	2430	2430	2430	2430	0
34	20240715	211500	1201710715	2430	2430	2430	2430	0
35	20240715	211400	1201710715	2430	2430	2430	2430	0
36	20240715	211300	1201710715	2430	2430	2430	2430	0
37	20240715	211200	1201710715	2430	2430	2430	2430	0
38	20240715	211100	1201710715	2430	2430	2430	2430	0
39	20240715	211000	1201710715	2430	2430	2430	2430	0
40	20240715	210900	1201710715	2430	2430	2430	2430	0
41	20240715	210800	1201710715	2430	2430	2430	2430	0
42	20240715	210700	1201710715	2430	2430	2430	2430	0
43	20240715	210600	1201710715	2430	2430	2430	2430	0
44	20240715	210500	1201710715	2430	2430	2430	2430	0
45	20240715	210400	1201710715	2430	2430	2430	2430	0
46	20240715	210300	1201710715	2430	2430	2430	2430	0
47	20240715	210200	1201710715	2430	2430	2430	2430	0
48	20240715	210100	1201710715	2430	2430	2430	2430	0
49	20240715	210000	1201710715	2430	2430	2430	2430	0
50	20240715	205900	1201710715	2430	2430	2430	2430	0
51	20240715	205800	1201710715	2430	2430	2430	2430	0
52	20240715	205700	1201710715	2430	2430	2430	2430	0
53	20240715	205600	1201710715	2430	2430	2430	2430	0
54	20240715	205500	1201710715	2430	2430	2430	2430	0
55	20240715	205400	1201710715	2430	2430	2430	2430	0
56	20240715	205300	1201710715	2430	2430	2430	2430	0
57	20240715	205200	1201710715	2430	2430	2430	2430	0
58	20240715	205100	1201710715	2430	2430	2430	2430	0
59	20240715	205000	1201710715	2430	2430	2430	2430	0
60	20240715	204900	1201710715	2430	2430	2430	2430	0
61	20240715	204800	1201710715	2430	2430	2430	2430	0
62	20240715	204700	1201710715	2430	2430	2430	2430	2189
63	20240715	204600	1201710715	2430	2430	2430	2430	0
64	20240715	204500	1201710715	2430	2430	2430	2430	0
65	20240715	204400	1201710715	2430	2430	2430	2430	0
66	20240715	204300	1201710715	2430	2430	2430	2430	0
67	20240715	204200	1201710715	2430	2430	2430	2430	0
68	20240715	204100	1201710715	2430	2430	2430	2430	0
69	20240715	204000	1201710715	2430	2430	2430	2430	0
70	20240715	203900	1201710715	2430	2430	2430	2430	0
71	20240715	203800	1201710715	2430	2430	2430	2430	0
72	20240715	203700	1201710715	2430	2430	2430	2430	0
73	20240715	203600	1201710715	2430	2430	2430	2430	0
74	20240715	203500	1201710715	2430	2430	2430	2430	0
75	20240715	203400	1201710715	2430	2430	2430	2430	0
76	20240715	203300	1201710715	2430	2430	2430	2430	0
77	20240715	203200	1201710715	2430	2430	2430	2430	0
78	20240715	203100	1201710715	2430	2430	2430	2430	0
79	20240715	203000	1201710715	2430	2430	2430	2430	0
80	20240715	202900	1201710715	2430	2430	2430	2430	0
81	20240715	202800	1201710715	2430	2430	2430	2430	0
82	20240715	202700	1201710715	2430	2430	2430	2430	0
83	20240715	202600	1201710715	2430	2430	2430	2430	0
84	20240715	202500	1201710715	2430	2430	2430	2430	0
85	20240715	202400	1201710715	2430	2430	2430	2430	0
86	20240715	202300	1201710715	2430	2430	2430	2430	0
87	20240715	202200	1201710715	2430	2430	2430	2430	0
88	20240715	202100	1201710715	2430	2430	2430	2430	0
89	20240715	202000	1201710715	2430	2430	2430	2430	0
90	20240715	201900	1201710715	2430	2430	2430	2430	0
91	20240715	201800	1201710715	2430	2430	2430	2430	0
92	20240715	201700	1201710715	2430	2430	2430	2430	2189
93	20240715	201600	1201710715	2430	2430	2430	2430	0
94	20240715	201500	1201710715	2430	2430	2430	2430	0
95	20240715	201400	1201710715	2430	2430	2430	2430	0
96	20240715	201300	1201710715	2430	2430	2430	2430	0
97	20240715	201200	1201710715	2430	2430	2430	2430	0
98	20240715	201100	1201710715	2430	2430	2430	2430	0
99	20240715	201000	1201710715	2430	2430	2430	2430	0
100	20240715	200900	1201710715	2430	2430	2430	2430	0
101	20240715	200800	1201710715	2430	2430	2430	2430	0
102	20240715	200700	1201710715	2430	2430	2430	2430	0
103	20240715	200600	1201710715	2430	2430	2430	2430	0
104	20240715	200500	1201710715	2430	2430	2430	2430	0
105	20240715	200400	1201710715	2430	2430	2430	2430	0
106	20240715	200300	1201710715	2430	2430	2430	2430	0
107	20240715	200200	1201710715	2430	2430	2430	2430	0
108	20240715	200100	1201710715	2430	2430	2430	2430	0
109	20240715	200000	1201710715	2430	2430	2430	2430	0
110	20240715	195900	1201710715	2430	2430	2430	2430	0
111	20240715	195800	1201710715	2430	2430	2430	2430	0
112	20240715	195700	1201710715	2430	2430	2430	2430	0
113	20240715	195600	1201710715	2430	2430	2430	2430	0
114	20240715	195500	1201710715	2430	2430	2430	2430	0
115	20240715	195400	1201710715	2430	2430	2430	2430	0
116	20240715	195300	1201710715	2430	2430	2430	2430	0
117	20240715	195200	1201710715	2430	2430	2430	2430	0
118	20240715	195100	1201710715	2430	2430	2430	2430	0
119	20240715	195000	1201710715	2430	2430	2430	2430	0
120	20240715	194900	1201710715	2430	2430	2430	2430	0
121	20240715	194800	1201710715	2430	2430	2430	2430	0
122	20240715	194700	1201710715	2430	2430	2430	2430	2189
123	20240715	194600	1201710715	2430	2430	2430	2430	0
124	20240715	194500	1201710715	2430	2430	2430	2430	0
125	20240715	194400	1201710715	2430	2430	2430	2430	0
126	20240715	194300	1201710715	2430	2430	2430	2430	0
127	20240715	194200	1201710715	2430	2430	2430	2430	0
128	20240715	194100	1201710715	2430	2430	2430	2430	0
129	20240715	194000	1201710715	2430	2430	2430	2430	0
130	20240715	193900	1201710715	2430	2430	2430	2430	0
131	20240715	193800	1201710715	2430	2430	2430	2430	0
132	20240715	193700	1201710715	2430	2430	2430	2430	0
133	20240715	193600	1201710715	2430	2430	2430	2430	0
134	20240715	193500	1201710715	2430	2430	2430	2430	0
135	20240715	193400	1201710715	2430	2430	2430	2430	0
136	20240715	193300	1201710715	2430	2430	2430	2430	0
137	20240715	193200	1201710715	2430	2430	2430	2430	0
138	20240715	193100	1201710715	2430	2430	2430	2430	0
139	20240715	193000	1201710715	2430	2430	2430	2430	0
140	20240715	192900	1201710715	2430	2430	2430	2430	0
141	20240715	192800	1201710715	2430	2430	2430	2430	0
142	20240715	192700	1201710715	2430	2430	2430	2430	0
143	20240715	192600	1201710715	2430	2430	2430	2430	0
144	20240715	192500	1201710715	2430	2430	2430	2430	0
145	20240715	192400	1201710715	2430	2430	2430	2430	0
146	20240715	192300	1201710715	2430	2430	2430	2430	0
147	20240715	192200	1201710715	2430	2430	2430	2430	0
148	20240715	192100	1201710715	2430	2430	2430	2430	0
149	20240715	192000	1201710715	2430	2430	2430	2430	0
150	20240715	191900	1201710715	2430	2430	2430	2430	0
151	20240715	191800	1201710715	2430	2430	2430	2430	0
152	20240715	191700	1201710715	2430	2430	2430	2430	2189
153	20240715	191600	1201710715	2430	2430	2430	2430	0
154	20240715	191500	1201710715	2430	2430	2430	2430	0
155	20240715	191400	1201710715	2430	2430	2430	2430	0
156	20240715	191300	1201710715	2430	2430	2430	2430	0
157	20240715	191200	1201710715	2430	2430	2430	2430	0
158	20240715	191100	1201710715	2430	2430	2430	2430	0
159	20240715	191000	1201710715	2430	2430	2430	2430	0
160	20240715	190900	1201710715	2430	2430	2430	2430	0
161	20240715	190800	1201710715	2430	2430	2430	2430	0
162	20240715	190700	1201710715	2430	2430	2430	2430	0
163	20240715	190600	1201710715	2430	2430	2430	2430	0
164	20240715	190500	1201710715	2430	2430	2430	2430	0
165	20240715	190400	1201710715	2430	2430	2430	2430	0
166	20240715	190300	1201710715	2430	2430	2430	2430	0
167	20240715	190200	1201710715	2430	2430	2430	2430	0
168	20240715	190100	1201710715	2430	2430	2430	2430	0
169	20240715	190000	1201710715	2430	2430	2430	2430	0
170	20240715	185900	1201710715	2430	2430	2430	2430	0
171	20240715	185800	1201710715	2430	2430	2430	2430	0
172	20240715	185700	1201710715	2430	2430	2430	2430	0
173	20240715	185600	1201710715	2430	2430	2430	2430	0
174	20240715	185500	1201710715	2430	2430	2430	2430	0
175	20240715	185400	1201710715	2430	2430	2430	2430	0
176	20240715	185300	1201710715	2430	2430	2430	2430	0
177	20240715	185200	1201710715	2430	2430	2430	2430	0
178	20240715	185100	1201710715	2430	2430	2430	2430	0
179	20240715	185000	1201710715	2430	2430	2430	2430	0
180	20240715	184900	1201710715	2430	2430	2430	2430	0
181	20240715	184800	1201710715	2430	2430	2430	2430	0
182	20240715	184700	1201710715	2430	2430	2430	2430	2189
183	20240715	184600	1201710715	2430	2430	2430	2430	0
184	20240715	184500	1201710715	2430	2430	2430	2430	0
185	20240715	184400	1201710715	2430	2430	2430	2430	0
186	20240715	184300	1201710715	2430	2430	2430	2430	0
187	20240715	184200	1201710715	2430	2430	2430	2430	0
188	20240715	184100	1201710715	2430	2430	2430	2430	0
189	20240715	184000	1201710715	2430	2430	2430	2430	0
190	20240715	183900	1201710715	2430	2430	2430	2430	0
191	20240715	183800	1201710715	2430	2430	2430	2430	0
192	20240715	183700	1201710715	2430	2430	2430	2430	0
193	20240715	183600	1201710715	2430	2430	2430	2430	0
194	20240715	183500	1201710715	2430	2430	2430	2430	0
195	20240715	183400	1201710715	2430	2430	2430	2430	0
196	20240715	183300	1201710715	2430	2430	2430	2430	0
197	20240715	183200	1201710715	2430	2430	2430	2430	0
198	20240715	183100	1201710715	2430	2430	2430	2430	0
199	20240715	183000	1201710715	2430	2430	2430	2430	0
200	20240715	182900	1201710715	2430	2430	2430	2430	0
201	20240715	182800	1201710715	2430	2430	2430	2430	0
202	20240715	182700	1201710715	2430	2430	2430	2430	0
203	20240715	182600	1201710715	2430	2430	2430	2430	0
204	20240715	182500	1201710715	2430	2430	2430	2430	0
205	20240715	182400	1201710715	2430	2430	2430	2430	0
206	20240715	182300	1201710715	2430	2430	2430	2430	0
207	20240715	182200	1201710715	2430	2430	2430	2430	0
208	20240715	182100	1201710715	2430	2430	2430	2430	0
209	20240715	182000	1201710715	2430	2430	2430	2430	0
210	20240715	181900	1201710715	2430	2430	2430	2430	0
211	20240715	181800	1201710715	2430	2430	2430	2430	0
212	20240715	181700	1201710715	2430	2430	2430	2430	2189
213	20240715	181600	1201710715	2430	2430	2430	2430	0
214	20240715	181500	1201710715	2430	2430	2430	2430	0
215	20240715	181400	1201710715	2430	2430	2430	2430	0
216	20240715	181300	1201710715	2430	2430	2430	2430	0
217	20240715	181200	1201710715	2430	2430	2430	2430	0
218	20240715	181100	1201710715	2430	2430	2430	2430	0
219	20240715	181000	1201710715	2430	2430	2430	2430	0
220	20240715	180900	1201710715	2430	2430	2430	2430	0
221	20240715	180800	1201710715	2430	2430	2430	2430	0
222	20240715	180700	1201710715	2430	2430	2430	2430	0
223	20240715	180600	1201710715	2430	2430	2430	2430	0
224	20240715	180500	1201710715	2430	2430	2430	2430	0
225	20240715	180400	1201710715	2430	2430	2430	2430	0
226	20240715	180300	1201710715	2430	2430	2430	2430	0
227	20240715	180200	1201710715	2430	2430	2430	2430	0
228	20240715	180100	1201710715	2430	2430	2430	2430	0
229	20240715	180000	1201710715	2430	2430	2430	2430	0
230	20240715	175900	1201710715	2430	2430	2430	2430	0
231	20240715	175800	1201710715	2430	2430	2430	2430	0
232	20240715	175700	1201710715	2430	2430	2430	2430	0
233	20240715	175600	1201710715	2430	2430	2430	2430	0
234	20240715	175500	1201710715	2430	2430	2430	2430	0
235	20240715	175400	1201710715	2430	2430	2430	2430	0
236	20240715	175300	1201710715	2430	2430	2430	2430	0
237	20240715	175200	1201710715	2430	2430	2430	2430	0
238	20240715	175100	1201710715	2430	2430	2430	2430	0
239	20240715	175000	1201710715	2430	2430	2430	2430	0
240	20240715	174900	1201710715	2430	2430	2430	2430	0
241	20240715	174800	1201710715	2430	2430	2430	2430	0
242	20240715	174700	1201710715	2430	2430	2430	2430	2189
243	20240715	174600	1201710715	2430	2430	2430	2430	0
244	20240715	174500	1201710715	2430	2430	2430	2430	0
245	20240715	174400	1201710715	2430	2430	2430	2430	0
246	20240715	174300	1201710715	2430	2430	2430	2430	0
247	20240715	174200	1201710715	2430	2430	2430	2430	0
248	20240715	174100	1201710715	2430	2430	2430	2430	0
249	20240715	174000	1201710715	2430	2430	2430	2430	0
250	20240715	173900	1201710715	2430	2430	2430	2430	0
251	20240715	173800	1201710715	2430	2430	2430	2430	0
252	20240715	173700	1201710715	2430	2430	2430	2430	0
253	20240715	173600	1201710715	2430	2430	2430	2430	0
254	20240715	173500	1201710715	2430	2430	2430	2430	0
255	20240715	173400	1201710715	2430	2430	2430	2430	0
256	20240715	173300	1201710715	2430	2430	2430	2430	0
257	20240715	173200	1201710715	2430	2430	2430	2430	0
258	20240715	173100	1201710715	2430	2430	2430	2430	0
259	20240715	173000	1201710715	2430	2430	2430	2430	0
260	20240715	172900	1201710715	2430	2430	2430	2430	0
261	20240715	172800	1201710715	2430	2430	2430	2430	0
262	20240715	172700	1201710715	2430	2430	2430	2430	0
263	20240715	172600	1201710715	2430	2430	2430	2430	0
264	20240715	172500	1201710715	2430	2430	2430	2430	0
265	20240715	172400	1201710715	2430	2430	2430	2430	0
266	20240715	172300	1201710715	2430	2430	2430	2430	0
267	20240715	172200	1201710715	2430	2430	2430	2430	0
268	20240715	172100	1201710715	2430	2430	2430	2430	0
269	20240715	172000	1201710715	2430	2430	2430	2430	0
270	20240715	171900	1201710715	2430	2430	2430	2430	0
271	20240715	171800	1201710715	2430	2430	2430	2430	0
272	20240715	171700	1201710715	2430	2430	2430	2430	2189
273	20240715	171600	1201710715	2430	2430	2430	2430	0
274	20240715	171500	1201710715	2430	2430	2430	2430	0
275	20240715	171400	1201710715	2430	2430	2430	2430	0
276	20240715	171300	1201710715	2430	2430	2430	2430	0
277	20240715	171200	1201710715	2430	2430	2430	2430	0
278	20240715	171100	1201710715	2430	2430	2430	2430	0
279	20240715	171000	1201710715	2430	2430	2430	2430	0
280	20240715	170900	1201710715	2430	2430	2430	2430	0
281	20240715	170800	1201710715	2430	2430	2430	2430	0
282	20240715	170700	1201710715	2430	2430	2430	2430	0
283	20240715	170600	1201710715	2430	2430	2430	2430	0
284	20240715	170500	1201710715	2430	2430	2430	2430	0
285	20240715	170400	1201710715	2430	2430	2430	2430	0
286	20240715	170300	1201710715	2430	2430	2430	2430	0
287	20240715	170200	1201710715	2430	2430	2430	2430	0
288	20240715	170100	1201710715	2430	2430	2430	2430	0
289	20240715	170000	1201710715	2430	2430	2430	2430	0
290	20240715	165900	1201710715	2430	2430	2430	2430	0
291	20240715	165800	1201710715	2430	2430	2430	2430	0
292	20240715	165700	1201710715	2430	2430	2430	2430	0
293	20240715	165600	1201710715	2430	2430	2430	2430	0
294	20240715	165500	1201710715	2430	2430	2430	2430	0
295	20240715	165400	1201710715	2430	2430	2430	2430	0
296	20240715	165300	1201710715	2430	2430	2430	2430	0
297	20240715	165200	1201710715	2430	2430	2430	2430	0
298	20240715	165100	1201710715	2430	2430	2430	2430	0
299	20240715	165000	1201710715	2430	2430	2430	2430	0
300	20240715	164900	1201710715	2430	2430	2430	2430	0
301	20240715	164800	1201710715	2430	2430	2430	2430	0
302	20240715	164700	1201710715	2430	2430	2430	2430	2189
303	20240715	164600	1201710715	2430	2430	2430	2430	0
304	20240715	164500	1201710715	2430	2430	2430	2430	0
305	20240715	164400	1201710715	2430	2430	2430	2430	0
306	20240715	164300	1201710715	2430	2430	2430	2430	0
307	20240715	164200	1201710715	2430	2430	2430	2430	0
308	20240715	164100	1201710715	2430	2430	2430	2430	0
309	20240715	164000	1201710715	2430	2430	2430	2430	0
310	20240715	163900	1201710715	2430	2430	2430	2430	0
311	20240715	163800	1201710715	2430	2430	2430	2430	0
312	20240715	163700	1201710715	2430	2430	2430	2430	0
313	20240715	163600	1201710715	2430	2430	2430	2430	0
314	20240715	163500	1201710715	2430	2430	2430	2430	0
315	20240715	163400	1201710715	2430	2430	2430	2430	0
316	20240715	163300	1201710715	2430	2430	2430	2430	0
317	20240715	163200	1201710715	2430	2430	2430	2430	0
318	20240715	163100	1201710715	2430	2430	2430	2430	0
319	20240715	163000	1201710715	2430	2430	2430	2430	0
320	20240715	162900	1201710715	2430	2430	2430	2430	0
321	20240715	162800	1201710715	2430	2430	2430	2430	0
322	20240715	162700	1201710715	2430	2430	2430	2430	0
323	20240715	162600	1201710715	2430	2430	2430	2430	0
324	20240715	162500	1201710715	2430	2430	2430	2430	0
325	20240715	162400	1201710715	2430	2430	2430	2430	0
326	20240715	162300	1201710715	2430	2430	2430	2430	0
327	20240715	162200	1201710715	2430	2430	2430	2430	0
328	20240715	162100	1201710715	2430	2430	2430	2430	0
329	20240715	162000	1201710715	2430	2430	2430	2430	0
330	20240715	161900	1201710715	2430	2430	2430	2430	0
331	20240715	161800	1201710715	2430	2430	2430	2430	0
332	20240715	161700	1201710715	2430	2430	2430	2430	2189
333	20240715	161600	1201710715	2430	2430	2430	2430	0
334	20240715	161500	1201710715	2430	2430	2430	2430	0
335	20240715	161400	1201710715	2430	2430	2430	2430	0
336	20240715	161300	1201710715	2430	2430	2430	2430	0
337	20240715	161200	1201710715	2430	2430	2430	2430	0
338	20240715	161100	1201710715	2430	2430	2430	2430	0
339	20240715	161000	1201710715	2430	2430	2430	2430	0
340	20240715	160900	1201710715	2430	2430	2430	2430	0
341	20240715	160800	1201710715	2430	2430	2430	2430	0
342	20240715	160700	1201710715	2430	2430	2430	2430	0
343	20240715	160600	1201710715	2430	2430	2430	2430	0
344	20240715	160500	1201710715	2430	2430	2430	2430	0
345	20240715	160400	1201710715	2430	2430	2430	2430	0
346	20240715	160300	1201710715	2430	2430	2430	2430	0
347	20240715	160200	1201710715	2430	2430	2430	2430	0
348	20240715	160100	1201710715	2430	2430	2430	2430	0
349	20240715	160000	1201710715	2430	2430	2430	2430	0
350	20240715	155900	1201710715	2430	2430	2430	2430	0
351	20240715	155800	1201710715	2430	2430	2430	2430	0
352	20240715	155700	1201710715	2430	2430	2430	2430	0
353	20240715	155600	1201710715	2430	2430	2430	2430	0
354	20240715	155500	1201710715	2430	2430	2430	2430	0
355	20240715	155400	1201710715	2430	2430	2430	2430	0
356	20240715	155300	1201710715	2430	2430	2430	2430	0
357	20240715	155200	1201710715	2430	2430	2430	2430	0
358	20240715	155100	1201710715	2430	2430	2430	2430	0
359	20240715	155000	1201710715	2430	2430	2430	2430	0
360	20240715	154900	1201710715	2430	2430	2430	2430	0
361	20240715	154800	1201710715	2430	2430	2430	2430	0
362	20240715	154700	1201710715	2430	2430	2430	2430	2189
363	20240715	154600	1201710715	2430	2430	2430	2430	0
364	20240715	154500	1201710715	2430	2430	2430	2430	0
365	20240715	154400	1201710715	2430	2430	2430	2430	0
366	20240715	154300	1201710715	2430	2430	2430	2430	0
367	20240715	154200	1201710715	2430	2430	2430	2430	0
368	20240715	154100	1201710715	2430	2430	2430	2430	0
369	20240715	154000	1201710715	2430	2430	2430	2430	0
370	20240715	153900	1201710715	2430	2430	2430	2430	0
371	20240715	153800	1201710715	2430	2430	2430	2430	0
372	20240715	153700	1201710715	2430	2430	2430	2430	0
373	20240715	153600	1201710715	2430	2430	2430	2430	0
374	20240715	153500	1201710715	2430	2430	2430	2430	0
375	20240715	153400	1201710715	2430	2430	2430	2430	0
376	20240715	153300	1201710715	2430	2430	2430	2430	0
377	20240715	153200	1201710715	2430	2430	2430	2430	0
378	20240715	153100	1201710715	2430	2430	2430	2430	0
379	20240715	153000	1201710715	2430	2430	2430	2430	2189
380	20240715	152900	1196391445	2430	2430	2430	2430	0
381	20240715	152800	1196391445	2430	2430	2430	2430	0
382	20240715	152700	1196391445	2430	2430	2430	2430	0
383	20240715	152600	1196391445	2430	2430	2430	2430	0
384	20240715	152500	1196391445	2430	2430	2430	2430	0
385	20240715	152400	1196391445	2430	2430	2430	2430	0
386	20240715	152300	1196391445	2430	2430	2430	2430	0
387	20240715	152200	1196391445	2430	2430	2430	2430	0
388	20240715	152100	1196391445	2430	2430	2430	2430	0
389	20240715	152000	1196391445	2430	2430	2430	2430	0
390	20240715	151900	1196391445	2430	2430	2430	2430	0
391	20240715	151800	1196391445	2430	2430	2430	2430	101
392	20240715	151700	1196146015	2430	2425	2430	2425	2
393	20240715	151600	1196141160	2420	2420	2420	2420	0
394	20240715	151500	1196141160	2420	2435	2435	2420	306
395	20240715	151400	1195400520	2435	2435	2435	2435	0
396	20240715	151300	1195400520	2435	2435	2435	2435	1
397	20240715	151200	1195398085	2440	2440	2440	2440	0
398	20240715	151100	1195398085	2440	2440	2440	2440	0
399	20240715	151000	1195398085	2440	2430	2440	2420	98
400	20240715	150900	1195160845	2440	2435	2440	2430	19
401	20240715	150800	1195114635	2435	2435	2435	2435	303
402	20240715	150700	1194376830	2435	2425	2435	2425	20
403	20240715	150600	1194328260	2425	2415	2425	2410	13
404	20240715	150500	1194296890	2405	2405	2405	2405	1
405	20240715	150400	1194294485	2405	2410	2410	2405	192
406	20240715	150300	1193832720	2405	2405	2405	2405	0
407	20240715	150200	1193832720	2405	2405	2405	2405	0
408	20240715	150100	1193832720	2405	2410	2410	2405	2000
409	20240715	150000	1189022715	2405	2405	2410	2405	129
410	20240715	145900	1188712455	2410	2420	2425	2410	1641
411	20240715	145800	1184755770	2420	2410	2425	2410	20
412	20240715	145700	1184707545	2410	2415	2415	2410	36
413	20240715	145600	1184620635	2435	2435	2435	2435	1
414	20240715	145500	1184618200	2415	2425	2425	2415	577
415	20240715	145400	1183219745	2425	2425	2425	2415	1769
416	20240715	145300	1178935940	2425	2425	2425	2425	453
417	20240715	145200	1177837415	2435	2435	2435	2435	0
418	20240715	145100	1177837415	2435	2435	2435	2435	0
419	20240715	145000	1177837415	2435	2435	2435	2430	1785
420	20240715	144900	1173491100	2430	2420	2430	2420	316
421	20240715	144800	1172723290	2430	2430	2430	2430	2
422	20240715	144700	1172718430	2430	2420	2430	2420	301
423	20240715	144600	1171990000	2420	2405	2420	2405	1748
424	20240715	144500	1167782860	2405	2405	2405	2405	1199
425	20240715	144400	1164899265	2405	2405	2405	2405	201
426	20240715	144300	1164415860	2400	2400	2400	2400	103
427	20240715	144200	1164168660	2405	2400	2405	2400	300
428	20240715	144100	1163447660	2405	2400	2405	2400	3
429	20240715	144000	1163440455	2405	2400	2405	2400	12
430	20240715	143900	1163411630	2400	2400	2405	2400	72
431	20240715	143800	1163238690	2390	2390	2390	2390	30
432	20240715	143700	1163166990	2390	2390	2390	2390	170
433	20240715	143600	1162760690	2405	2405	2405	2405	0
434	20240715	143500	1162760690	2405	2405	2405	2405	0
435	20240715	143400	1162760690	2405	2405	2405	2405	0
436	20240715	143300	1162760690	2405	2405	2405	2405	401
437	20240715	143200	1161796285	2390	2390	2390	2390	101
438	20240715	143100	1161554895	2400	2400	2400	2400	0
439	20240715	143000	1161554895	2400	2400	2400	2400	0
440	20240715	142900	1161554895	2400	2385	2400	2385	183
441	20240715	142800	1161118415	2385	2385	2385	2385	100
442	20240715	142700	1160879915	2390	2390	2390	2390	0
443	20240715	142600	1160879915	2390	2390	2390	2390	100
444	20240715	142500	1160640915	2405	2405	2405	2405	0
445	20240715	142400	1160640915	2405	2405	2405	2405	0
446	20240715	142300	1160640915	2405	2400	2405	2400	201
447	20240715	142200	1160158510	2385	2385	2385	2385	72
448	20240715	142100	1159986790	2410	2410	2410	2410	0
449	20240715	142000	1159986790	2410	2410	2410	2410	2
450	20240715	141900	1159981970	2405	2405	2405	2405	100
451	20240715	141800	1159741470	2410	2410	2410	2410	0
452	20240715	141700	1159741470	2410	2405	2410	2405	145
453	20240715	141600	1159392740	2400	2400	2400	2400	1000
454	20240715	141500	1156992740	2400	2400	2400	2370	10002
455	20240715	141400	1133275360	2385	2385	2385	2385	200
456	20240715	141300	1132798360	2400	2400	2400	2400	0
457	20240715	141200	1132798360	2400	2385	2400	2385	14
458	20240715	141100	1132764955	2400	2400	2400	2400	0
459	20240715	141000	1132764955	2400	2400	2400	2400	0
460	20240715	140900	1132764955	2400	2400	2400	2400	0
461	20240715	140800	1132764955	2400	2390	2400	2380	227
462	20240715	140700	1132222615	2400	2400	2400	2400	5
463	20240715	140600	1132210615	2405	2400	2405	2390	6
464	20240715	140500	1132196240	2400	2390	2400	2390	2944
465	20240715	140400	1125149070	2400	2400	2400	2400	0
466	20240715	140300	1125149070	2400	2400	2400	2400	1
467	20240715	140200	1125146670	2400	2400	2400	2400	0
468	20240715	140100	1125146670	2400	2400	2400	2400	1
469	20240715	140000	1125144270	2380	2380	2380	2380	0
470	20240715	135900	1125144270	2380	2385	2385	2380	100
471	20240715	135800	1124906265	2375	2375	2375	2375	100
472	20240715	135700	1124668765	2375	2375	2375	2375	0
473	20240715	135600	1124668765	2375	2385	2385	2375	4550
474	20240715	135500	1113848040	2400	2380	2400	2380	211
475	20240715	135400	1113345840	2400	2400	2400	2400	81
476	20240715	135300	1113151440	2400	2400	2400	2400	1201
477	20240715	135200	1110269040	2395	2395	2395	2395	1181
478	20240715	135100	1107440545	2395	2375	2395	2375	12
479	20240715	135000	1107412025	2395	2385	2395	2385	9072
480	20240715	134900	1085769540	2390	2390	2390	2390	0
481	20240715	134800	1085769540	2390	2370	2390	2370	33
482	20240715	134700	1085691110	2390	2370	2390	2370	12774
483	20240715	134600	1055314230	2375	2365	2375	2365	2
484	20240715	134500	1055309490	2375	2375	2375	2375	1
485	20240715	134400	1055307115	2365	2365	2365	2365	0
486	20240715	134300	1055307115	2365	2365	2365	2365	43
487	20240715	134200	1055205420	2365	2375	2375	2365	104
488	20240715	134100	1054959450	2370	2370	2370	2370	17
489	20240715	134000	1054919160	2375	2365	2375	2365	51
490	20240715	133900	1054798535	2365	2365	2365	2365	100
491	20240715	133800	1054562035	2365	2365	2365	2365	0
492	20240715	133700	1054562035	2365	2370	2370	2365	87
493	20240715	133600	1054355945	2370	2370	2370	2370	2993
494	20240715	133500	1047262535	2370	2370	2370	2370	0
495	20240715	133400	1047262535	2370	2370	2370	2370	20
496	20240715	133300	1047215135	2370	2370	2370	2370	230
497	20240715	133200	1046670035	2370	2370	2370	2370	4333
498	20240715	133100	1036400825	2365	2365	2365	2365	0
499	20240715	133000	1036400825	2365	2370	2370	2365	702
500	20240715	132900	1034740585	2370	2370	2370	2370	0
501	20240715	132800	1034740585	2370	2370	2370	2370	0
502	20240715	132700	1034740585	2370	2365	2370	2365	101
503	20240715	132600	1034501715	2365	2365	2365	2365	0
504	20240715	132500	1034501715	2365	2365	2365	2365	0
505	20240715	132400	1034501715	2365	2365	2365	2365	1000
506	20240715	132300	1032136715	2360	2360	2360	2360	100
507	20240715	132200	1031900715	2360	2360	2360	2360	801
508	20240715	132100	1030010355	2360	2360	2360	2360	0
509	20240715	132000	1030010355	2360	2360	2360	2360	100
510	20240715	131900	1029774355	2360	2360	2360	2360	29
511	20240715	131800	1029705915	2365	2365	2365	2365	100
512	20240715	131700	1029469415	2355	2355	2355	2355	110
513	20240715	131600	1029210365	2350	2350	2350	2350	0
514	20240715	131500	1029210365	2350	2360	2360	2350	5000
515	20240715	131400	1017443005	2360	2360	2360	2360	0
516	20240715	131300	1017443005	2360	2360	2360	2360	100
517	20240715	131200	1017207005	2360	2360	2360	2360	0
518	20240715	131100	1017207005	2360	2360	2360	2360	393
519	20240715	131000	1016279525	2355	2355	2355	2355	100
520	20240715	130900	1016044025	2355	2355	2355	2355	0
521	20240715	130800	1016044025	2355	2355	2355	2355	0
522	20240715	130700	1016044025	2355	2360	2360	2355	100
523	20240715	130600	1015808275	2355	2355	2355	2355	0
524	20240715	130500	1015808275	2355	2355	2355	2355	0
525	20240715	130400	1015808275	2355	2360	2360	2355	1804
526	20240715	130300	1011552345	2360	2360	2360	2360	130
527	20240715	130200	1011245545	2360	2365	2365	2360	1999
528	20240715	130100	1006521295	2365	2365	2365	2365	0
529	20240715	130000	1006521295	2365	2365	2365	2365	100
530	20240715	125900	1006284795	2365	2365	2365	2365	5
531	20240715	125800	1006272970	2365	2365	2365	2365	529
532	20240715	125700	1005021885	2365	2370	2370	2365	2099
533	20240715	125600	1000052255	2370	2370	2370	2370	1
534	20240715	125500	1000049885	2365	2365	2365	2365	562
535	20240715	125400	998720755	2370	2370	2370	2370	38
536	20240715	125300	998630695	2370	2370	2370	2370	165
537	20240715	125200	998239645	2370	2370	2370	2370	837
538	20240715	125100	996255955	2365	2365	2365	2365	100
539	20240715	125000	996019455	2365	2370	2370	2365	700
540	20240715	124900	994363575	2370	2375	2375	2370	40
541	20240715	124800	994268765	2370	2370	2370	2370	100
542	20240715	124700	994031765	2370	2370	2370	2370	0
543	20240715	124600	994031765	2370	2370	2370	2370	1111
544	20240715	124500	991398695	2370	2370	2370	2370	3736
545	20240715	124400	982544375	2365	2365	2365	2365	998
546	20240715	124300	980184105	2365	2365	2365	2365	4550
547	20240715	124200	969423355	2360	2360	2360	2360	100
548	20240715	124100	969187355	2365	2365	2365	2365	2939
549	20240715	124000	962236620	2355	2355	2355	2355	0
550	20240715	123900	962236620	2355	2355	2355	2355	0
551	20240715	123800	962236620	2355	2355	2355	2355	120
552	20240715	123700	961954020	2355	2355	2360	2355	1795
553	20240715	123600	957726570	2355	2355	2355	2355	96
554	20240715	123500	957500490	2360	2360	2360	2360	4
555	20240715	123400	957491050	2360	2360	2360	2360	46
556	20240715	123300	957382490	2360	2360	2360	2360	4
557	20240715	123200	957373050	2360	2360	2360	2360	200
558	20240715	123100	956901050	2360	2360	2360	2360	101
559	20240715	123000	956662690	2360	2360	2360	2360	0
560	20240715	122900	956662690	2360	2360	2360	2360	427
561	20240715	122800	955654970	2360	2360	2360	2360	200
562	20240715	122700	955182970	2360	2360	2360	2360	1
563	20240715	122600	955180610	2350	2350	2350	2350	361
564	20240715	122500	954332260	2350	2355	2355	2350	285
565	20240715	122400	953662090	2355	2355	2355	2355	0
566	20240715	122300	953662090	2355	2350	2355	2350	340
567	20240715	122200	952863085	2355	2355	2355	2355	100
568	20240715	122100	952627585	2355	2355	2355	2355	132
569	20240715	122000	952316725	2355	2355	2355	2355	0
570	20240715	121900	952316725	2355	2355	2355	2355	168
571	20240715	121800	951921085	2355	2355	2355	2355	136
572	20240715	121700	951600805	2360	2365	2365	2360	784
573	20240715	121600	949749005	2365	2365	2365	2365	50
574	20240715	121500	949630755	2360	2360	2360	2360	1254
575	20240715	121400	946671315	2350	2350	2350	2350	0
576	20240715	121300	946671315	2350	2350	2350	2350	100
577	20240715	121200	946436315	2355	2355	2355	2355	1
578	20240715	121100	946433960	2350	2350	2350	2350	0
579	20240715	121000	946433960	2350	2360	2360	2350	3246
580	20240715	120900	938804400	2360	2360	2360	2360	100
581	20240715	120800	938568400	2360	2360	2360	2360	0
582	20240715	120700	938568400	2360	2360	2360	2360	0
583	20240715	120600	938568400	2360	2360	2360	2360	100
584	20240715	120500	938332400	2360	2360	2360	2360	0
585	20240715	120400	938332400	2360	2360	2360	2360	0
586	20240715	120300	938332400	2360	2360	2360	2360	760
587	20240715	120200	936538800	2360	2365	2365	2360	259
588	20240715	120100	935926270	2365	2365	2365	2365	0
589	20240715	120000	935926270	2365	2365	2365	2365	0
590	20240715	115900	935926270	2365	2365	2365	2365	924
591	20240715	115800	933741010	2365	2365	2365	2365	0
592	20240715	115700	933741010	2365	2370	2370	2365	99
593	20240715	115600	933506860	2370	2370	2370	2370	20
594	20240715	115500	933459460	2365	2370	2370	2365	79
595	20240715	115400	933272235	2365	2365	2365	2365	0
596	20240715	115300	933272235	2365	2365	2365	2365	958
597	20240715	115200	931006565	2365	2365	2365	2365	0
598	20240715	115100	931006565	2365	2355	2365	2355	130
599	20240715	115000	930699415	2360	2360	2360	2360	3
600	20240715	114900	930692335	2370	2370	2370	2370	0
601	20240715	114800	930692335	2370	2370	2370	2370	1
602	20240715	114700	930689965	2360	2360	2360	2360	100
603	20240715	114600	930453965	2360	2360	2360	2360	100
604	20240715	114500	930217965	2375	2375	2375	2375	0
605	20240715	114400	930217965	2375	2375	2375	2375	399
606	20240715	114300	929270340	2375	2375	2375	2375	0
607	20240715	114200	929270340	2375	2375	2375	2375	1
608	20240715	114100	929267965	2370	2360	2370	2360	1792
609	20240715	114000	925021935	2370	2370	2370	2370	0
610	20240715	113900	925021935	2370	2370	2370	2370	0
611	20240715	113800	925021935	2370	2365	2370	2365	165
612	20240715	113700	924631570	2365	2365	2365	2365	0
613	20240715	113600	924631570	2365	2360	2365	2360	100
614	20240715	113500	924395075	2350	2350	2350	2350	0
615	20240715	113400	924395075	2350	2355	2355	2350	100
616	20240715	113300	924160070	2350	2350	2350	2350	0
617	20240715	113200	924160070	2350	2350	2350	2350	0
618	20240715	113100	924160070	2350	2350	2350	2350	39
619	20240715	113000	924068420	2355	2355	2355	2355	125
620	20240715	112900	923774045	2365	2365	2365	2365	0
621	20240715	112800	923774045	2365	2350	2365	2350	169
622	20240715	112700	923376065	2355	2355	2355	2355	50
623	20240715	112600	923258315	2365	2350	2365	2350	33
624	20240715	112500	923180720	2370	2370	2370	2370	0
625	20240715	112400	923180720	2370	2355	2370	2355	3
626	20240715	112300	923173640	2350	2350	2350	2350	0
627	20240715	112200	923173640	2350	2350	2350	2350	75
628	20240715	112100	922997390	2355	2355	2355	2355	25
629	20240715	112000	922938515	2355	2355	2355	2355	100
630	20240715	111900	922703015	2365	2365	2365	2365	0
631	20240715	111800	922703015	2365	2365	2365	2365	0
632	20240715	111700	922703015	2365	2365	2365	2365	100
633	20240715	111600	922466515	2375	2360	2375	2360	992
634	20240715	111500	920114100	2360	2360	2360	2360	0
635	20240715	111400	920114100	2360	2360	2360	2360	87
636	20240715	111300	919908780	2365	2365	2365	2365	0
637	20240715	111200	919908780	2365	2365	2365	2365	0
638	20240715	111100	919908780	2365	2345	2365	2345	1101
639	20240715	111000	917313795	2340	2340	2340	2340	0
640	20240715	110900	917313795	2340	2345	2345	2340	200
641	20240715	110800	916845785	2340	2345	2345	2340	1200
642	20240715	110700	914033835	2345	2345	2345	2345	1
643	20240715	110600	914031490	2345	2340	2345	2340	3241
644	20240715	110500	906433845	2345	2345	2345	2345	0
645	20240715	110400	906433845	2345	2340	2345	2340	606
646	20240715	110300	905015775	2340	2340	2340	2340	0
647	20240715	110200	905015775	2340	2350	2350	2340	2353
648	20240715	110100	899497325	2350	2350	2350	2350	101
649	20240715	110000	899259975	2350	2360	2360	2350	802
650	20240715	105900	897373655	2355	2355	2355	2355	100
651	20240715	105800	897138155	2360	2360	2360	2360	0
652	20240715	105700	897138155	2360	2350	2360	2350	892
653	20240715	105600	895038555	2350	2345	2350	2345	265
654	20240715	105500	894417115	2340	2335	2340	2335	303
655	20240715	105400	893708595	2340	2340	2340	2340	50
656	20240715	105300	893591595	2340	2330	2340	2330	227
657	20240715	105200	893062385	2330	2335	2335	2325	3725
658	20240715	105100	884396495	2335	2335	2335	2335	0
659	20240715	105000	884396495	2335	2335	2335	2335	100
660	20240715	104900	884162995	2340	2320	2340	2320	518
661	20240715	104800	882958705	2340	2340	2340	2340	100
662	20240715	104700	882724705	2340	2310	2340	2310	19385
663	20240715	104600	837923635	2310	2330	2330	2310	13124
664	20240715	104500	807569680	2330	2330	2330	2325	1312
665	20240715	104400	804517265	2330	2335	2335	2330	1033
666	20240715	104300	802109875	2335	2335	2335	2335	338
667	20240715	104200	801320645	2335	2340	2340	2330	12443
668	20240715	104100	772252670	2340	2350	2350	2340	1438
669	20240715	104000	768884870	2350	2365	2365	2350	3005
670	20240715	103900	761812340	2360	2340	2360	2340	1645
671	20240715	103800	757940850	2340	2340	2340	2340	1571
672	20240715	103700	754264710	2340	2340	2340	2340	2116
673	20240715	103600	749313270	2340	2345	2345	2340	984
674	20240715	103500	747008190	2340	2350	2350	2340	3321
675	20240715	103400	739236050	2340	2355	2355	2340	4159
676	20240715	103300	729463515	2365	2370	2370	2355	1009
677	20240715	103200	727086895	2370	2355	2370	2355	3069
678	20240715	103100	719858410	2340	2335	2355	2335	983
679	20240715	103000	717555525	2340	2355	2355	2330	852
680	20240715	102900	715569235	2340	2355	2355	2340	1726
681	20240715	102800	711522820	2350	2365	2370	2350	11251
682	20240715	102700	684965195	2370	2380	2380	2345	6955
683	20240715	102600	668447450	2380	2355	2380	2355	13647
684	20240715	102500	636030830	2355	2340	2355	2325	2213
685	20240715	102400	630839730	2380	2335	2380	2335	4706
686	20240715	102300	619710570	2335	2355	2355	2310	8324
687	20240715	102200	600163260	2340	2285	2365	2275	11684
688	20240715	102100	573258725	2280	2285	2290	2275	7465
689	20240715	102000	556184310	2265	2305	2305	2260	14116
690	20240715	101900	524184030	2285	2310	2310	2285	15159
691	20240715	101800	489275115	2315	2315	2315	2315	0
692	20240715	101700	489275115	2315	2320	2320	2315	5443
693	20240715	101600	476668775	2320	2340	2360	2320	12260
694	20240715	101500	448074335	2335	2325	2350	2325	430
695	20240715	101400	447070085	2330	2380	2380	2325	13014
696	20240715	101300	416612255	2350	2385	2385	2345	36960
697	20240715	101200	329507475	2395	2395	2395	2395	71
698	20240715	101100	329337430	2400	2390	2400	2390	1000
699	20240715	101000	326938750	2395	2395	2395	2395	1001
700	20240715	100900	324541355	2380	2390	2390	2375	805
701	20240715	100800	322626765	2360	2400	2410	2360	11647
702	20240715	100700	294801640	2400	2425	2425	2400	9242
703	20240715	100600	272504430	2425	2430	2430	2425	2757
704	20240715	100500	265811600	2425	2430	2430	2425	12327
705	20240715	100400	235899490	2435	2435	2435	2435	1386
706	20240715	100300	232524580	2435	2440	2440	2435	271
707	20240715	100200	231864265	2445	2445	2445	2445	0
708	20240715	100100	231864265	2445	2445	2445	2445	124
709	20240715	100000	231561085	2445	2450	2450	2440	4084
710	20240715	095900	221592865	2445	2450	2450	2445	1018
711	20240715	095800	219103815	2450	2445	2450	2445	20
712	20240715	095700	219054865	2440	2455	2455	2440	5466
713	20240715	095600	205692850	2450	2450	2450	2450	0
714	20240715	095500	205692850	2450	2450	2450	2450	522
715	20240715	095400	204413950	2450	2450	2450	2445	700
716	20240715	095300	202699000	2450	2450	2455	2450	690
717	20240715	095200	201007935	2445	2455	2460	2445	1429
718	20240715	095100	197508375	2450	2450	2450	2450	1327
719	20240715	095000	194257225	2450	2460	2460	2450	229
720	20240715	094900	193695625	2470	2445	2475	2445	2257
721	20240715	094800	188165315	2460	2450	2460	2450	7001
722	20240715	094700	171012855	2455	2455	2455	2455	110
723	20240715	094600	170742805	2465	2465	2465	2465	1
724	20240715	094500	170740340	2460	2460	2460	2460	278
725	20240715	094400	170056460	2475	2470	2475	2470	2
726	20240715	094300	170051515	2460	2460	2465	2445	2426
727	20240715	094200	164102930	2470	2470	2470	2470	200
728	20240715	094100	163608930	2455	2455	2455	2455	1
729	20240715	094000	163606475	2475	2475	2475	2475	0
730	20240715	093900	163606475	2475	2475	2475	2475	1
731	20240715	093800	163604000	2470	2470	2470	2470	102
732	20240715	093700	163352060	2470	2460	2470	2460	46
733	20240715	093600	163238890	2460	2460	2460	2460	0
734	20240715	093500	163238890	2460	2460	2460	2460	21
735	20240715	093400	163187230	2460	2455	2460	2450	2100
736	20240715	093300	158039170	2460	2450	2460	2445	1251
737	20240715	093200	154975140	2440	2455	2455	2440	10603
738	20240715	093100	129075040	2455	2460	2465	2455	1285
739	20240715	093000	125917345	2460	2460	2475	2455	2921
740	20240715	092900	118734360	2460	2475	2475	2460	3451
741	20240715	092800	110223055	2480	2475	2480	2475	50
742	20240715	092700	110099280	2480	2465	2480	2465	583
743	20240715	092600	108662020	2480	2480	2480	2480	131
744	20240715	092500	108337140	2480	2480	2480	2480	481
745	20240715	092400	107144260	2485	2465	2485	2465	227
746	20240715	092300	106584685	2495	2485	2495	2465	4169
747	20240715	092200	96273060	2500	2490	2500	2490	337
748	20240715	092100	95431735	2495	2495	2495	2495	0
749	20240715	092000	95431735	2495	2490	2495	2490	15
750	20240715	091900	95394315	2495	2495	2495	2495	132
751	20240715	091800	95064975	2495	2495	2495	2495	0
752	20240715	091700	95064975	2495	2500	2500	2475	602
753	20240715	091600	93572370	2505	2505	2505	2505	2
754	20240715	091500	93567360	2485	2485	2485	2485	384
755	20240715	091400	92613120	2480	2480	2480	2480	105
756	20240715	091300	92352720	2485	2485	2485	2485	170
757	20240715	091200	91930270	2485	2470	2485	2470	1928
758	20240715	091100	87160300	2460	2475	2480	2460	4104
759	20240715	091000	77041025	2475	2500	2505	2475	2472
760	20240715	090900	70903320	2495	2500	2525	2495	6958
761	20240715	090800	53500670	2500	2500	2500	2500	618
762	20240715	090700	51955670	2500	2495	2510	2485	1256
763	20240715	090600	48828055	2510	2495	2510	2495	3595
764	20240715	090500	39840985	2495	2505	2505	2485	3331
765	20240715	090400	31544805	2540	2550	2550	2505	10002
766	20240715	090300	6445720	2570	2560	2570	2560	100
767	20240715	090200	6188950	2575	2545	2575	2545	1266
768	20240715	090100	2960340	2550	2570	2570	2550	763
769	20240715	090000	1012830	2595	2570	2595	2570	394