KissMeData/451220/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	215300	1714209930	20050	20050	20050	20050	1028
3	20240703	215200	1714209930	20050	20050	20050	20050	0
4	20240703	215100	1714209930	20050	20050	20050	20050	0
5	20240703	215000	1714209930	20050	20050	20050	20050	0
6	20240703	214900	1714209930	20050	20050	20050	20050	0
7	20240703	214800	1714209930	20050	20050	20050	20050	0
8	20240703	214700	1714209930	20050	20050	20050	20050	0
9	20240703	214600	1714209930	20050	20050	20050	20050	0
10	20240703	214500	1714209930	20050	20050	20050	20050	0
11	20240703	214400	1714209930	20050	20050	20050	20050	0
12	20240703	214300	1714209930	20050	20050	20050	20050	0
13	20240703	214200	1714209930	20050	20050	20050	20050	0
14	20240703	214100	1714209930	20050	20050	20050	20050	0
15	20240703	214000	1714209930	20050	20050	20050	20050	0
16	20240703	213900	1714209930	20050	20050	20050	20050	0
17	20240703	213800	1714209930	20050	20050	20050	20050	0
18	20240703	213700	1714209930	20050	20050	20050	20050	0
19	20240703	213600	1714209930	20050	20050	20050	20050	0
20	20240703	213500	1714209930	20050	20050	20050	20050	0
21	20240703	213400	1714209930	20050	20050	20050	20050	0
22	20240703	213300	1714209930	20050	20050	20050	20050	0
23	20240703	213200	1714209930	20050	20050	20050	20050	0
24	20240703	213100	1714209930	20050	20050	20050	20050	0
25	20240703	213000	1714209930	20050	20050	20050	20050	0
26	20240703	212900	1714209930	20050	20050	20050	20050	0
27	20240703	212800	1714209930	20050	20050	20050	20050	0
28	20240703	212700	1714209930	20050	20050	20050	20050	0
29	20240703	212600	1714209930	20050	20050	20050	20050	0
30	20240703	212500	1714209930	20050	20050	20050	20050	0
31	20240703	212400	1714209930	20050	20050	20050	20050	0
32	20240703	212300	1714209930	20050	20050	20050	20050	1028
33	20240703	212200	1714209930	20050	20050	20050	20050	0
34	20240703	212100	1714209930	20050	20050	20050	20050	0
35	20240703	212000	1714209930	20050	20050	20050	20050	0
36	20240703	211900	1714209930	20050	20050	20050	20050	0
37	20240703	211800	1714209930	20050	20050	20050	20050	0
38	20240703	211700	1714209930	20050	20050	20050	20050	0
39	20240703	211600	1714209930	20050	20050	20050	20050	0
40	20240703	211500	1714209930	20050	20050	20050	20050	0
41	20240703	211400	1714209930	20050	20050	20050	20050	0
42	20240703	211300	1714209930	20050	20050	20050	20050	0
43	20240703	211200	1714209930	20050	20050	20050	20050	0
44	20240703	211100	1714209930	20050	20050	20050	20050	0
45	20240703	211000	1714209930	20050	20050	20050	20050	0
46	20240703	210900	1714209930	20050	20050	20050	20050	0
47	20240703	210800	1714209930	20050	20050	20050	20050	0
48	20240703	210700	1714209930	20050	20050	20050	20050	0
49	20240703	210600	1714209930	20050	20050	20050	20050	0
50	20240703	210500	1714209930	20050	20050	20050	20050	0
51	20240703	210400	1714209930	20050	20050	20050	20050	0
52	20240703	210300	1714209930	20050	20050	20050	20050	0
53	20240703	210200	1714209930	20050	20050	20050	20050	0
54	20240703	210100	1714209930	20050	20050	20050	20050	0
55	20240703	210000	1714209930	20050	20050	20050	20050	0
56	20240703	205900	1714209930	20050	20050	20050	20050	0
57	20240703	205800	1714209930	20050	20050	20050	20050	0
58	20240703	205700	1714209930	20050	20050	20050	20050	0
59	20240703	205600	1714209930	20050	20050	20050	20050	0
60	20240703	205500	1714209930	20050	20050	20050	20050	0
61	20240703	205400	1714209930	20050	20050	20050	20050	0
62	20240703	205300	1714209930	20050	20050	20050	20050	1028
63	20240703	205200	1714209930	20050	20050	20050	20050	0
64	20240703	205100	1714209930	20050	20050	20050	20050	0
65	20240703	205000	1714209930	20050	20050	20050	20050	0
66	20240703	204900	1714209930	20050	20050	20050	20050	0
67	20240703	204800	1714209930	20050	20050	20050	20050	0
68	20240703	204700	1714209930	20050	20050	20050	20050	0
69	20240703	204600	1714209930	20050	20050	20050	20050	0
70	20240703	204500	1714209930	20050	20050	20050	20050	0
71	20240703	204400	1714209930	20050	20050	20050	20050	0
72	20240703	204300	1714209930	20050	20050	20050	20050	0
73	20240703	204200	1714209930	20050	20050	20050	20050	0
74	20240703	204100	1714209930	20050	20050	20050	20050	0
75	20240703	204000	1714209930	20050	20050	20050	20050	0
76	20240703	203900	1714209930	20050	20050	20050	20050	0
77	20240703	203800	1714209930	20050	20050	20050	20050	0
78	20240703	203700	1714209930	20050	20050	20050	20050	0
79	20240703	203600	1714209930	20050	20050	20050	20050	0
80	20240703	203500	1714209930	20050	20050	20050	20050	0
81	20240703	203400	1714209930	20050	20050	20050	20050	0
82	20240703	203300	1714209930	20050	20050	20050	20050	0
83	20240703	203200	1714209930	20050	20050	20050	20050	0
84	20240703	203100	1714209930	20050	20050	20050	20050	0
85	20240703	203000	1714209930	20050	20050	20050	20050	0
86	20240703	202900	1714209930	20050	20050	20050	20050	0
87	20240703	202800	1714209930	20050	20050	20050	20050	0
88	20240703	202700	1714209930	20050	20050	20050	20050	0
89	20240703	202600	1714209930	20050	20050	20050	20050	0
90	20240703	202500	1714209930	20050	20050	20050	20050	0
91	20240703	202400	1714209930	20050	20050	20050	20050	0
92	20240703	202300	1714209930	20050	20050	20050	20050	1028
93	20240703	202200	1714209930	20050	20050	20050	20050	0
94	20240703	202100	1714209930	20050	20050	20050	20050	0
95	20240703	202000	1714209930	20050	20050	20050	20050	0
96	20240703	201900	1714209930	20050	20050	20050	20050	0
97	20240703	201800	1714209930	20050	20050	20050	20050	0
98	20240703	201700	1714209930	20050	20050	20050	20050	0
99	20240703	201600	1714209930	20050	20050	20050	20050	0
100	20240703	201500	1714209930	20050	20050	20050	20050	0
101	20240703	201400	1714209930	20050	20050	20050	20050	0
102	20240703	201300	1714209930	20050	20050	20050	20050	0
103	20240703	201200	1714209930	20050	20050	20050	20050	0
104	20240703	201100	1714209930	20050	20050	20050	20050	0
105	20240703	201000	1714209930	20050	20050	20050	20050	0
106	20240703	200900	1714209930	20050	20050	20050	20050	0
107	20240703	200800	1714209930	20050	20050	20050	20050	0
108	20240703	200700	1714209930	20050	20050	20050	20050	0
109	20240703	200600	1714209930	20050	20050	20050	20050	0
110	20240703	200500	1714209930	20050	20050	20050	20050	0
111	20240703	200400	1714209930	20050	20050	20050	20050	0
112	20240703	200300	1714209930	20050	20050	20050	20050	0
113	20240703	200200	1714209930	20050	20050	20050	20050	0
114	20240703	200100	1714209930	20050	20050	20050	20050	0
115	20240703	200000	1714209930	20050	20050	20050	20050	0
116	20240703	195900	1714209930	20050	20050	20050	20050	0
117	20240703	195800	1714209930	20050	20050	20050	20050	0
118	20240703	195700	1714209930	20050	20050	20050	20050	0
119	20240703	195600	1714209930	20050	20050	20050	20050	0
120	20240703	195500	1714209930	20050	20050	20050	20050	0
121	20240703	195400	1714209930	20050	20050	20050	20050	0
122	20240703	195300	1714209930	20050	20050	20050	20050	1028
123	20240703	195200	1714209930	20050	20050	20050	20050	0
124	20240703	195100	1714209930	20050	20050	20050	20050	0
125	20240703	195000	1714209930	20050	20050	20050	20050	0
126	20240703	194900	1714209930	20050	20050	20050	20050	0
127	20240703	194800	1714209930	20050	20050	20050	20050	0
128	20240703	194700	1714209930	20050	20050	20050	20050	0
129	20240703	194600	1714209930	20050	20050	20050	20050	0
130	20240703	194500	1714209930	20050	20050	20050	20050	0
131	20240703	194400	1714209930	20050	20050	20050	20050	0
132	20240703	194300	1714209930	20050	20050	20050	20050	0
133	20240703	194200	1714209930	20050	20050	20050	20050	0
134	20240703	194100	1714209930	20050	20050	20050	20050	0
135	20240703	194000	1714209930	20050	20050	20050	20050	0
136	20240703	193900	1714209930	20050	20050	20050	20050	0
137	20240703	193800	1714209930	20050	20050	20050	20050	0
138	20240703	193700	1714209930	20050	20050	20050	20050	0
139	20240703	193600	1714209930	20050	20050	20050	20050	0
140	20240703	193500	1714209930	20050	20050	20050	20050	0
141	20240703	193400	1714209930	20050	20050	20050	20050	0
142	20240703	193300	1714209930	20050	20050	20050	20050	0
143	20240703	193200	1714209930	20050	20050	20050	20050	0
144	20240703	193100	1714209930	20050	20050	20050	20050	0
145	20240703	193000	1714209930	20050	20050	20050	20050	0
146	20240703	192900	1714209930	20050	20050	20050	20050	0
147	20240703	192800	1714209930	20050	20050	20050	20050	0
148	20240703	192700	1714209930	20050	20050	20050	20050	0
149	20240703	192600	1714209930	20050	20050	20050	20050	0
150	20240703	192500	1714209930	20050	20050	20050	20050	0
151	20240703	192400	1714209930	20050	20050	20050	20050	0
152	20240703	192300	1714209930	20050	20050	20050	20050	1028
153	20240703	192200	1714209930	20050	20050	20050	20050	0
154	20240703	192100	1714209930	20050	20050	20050	20050	0
155	20240703	192000	1714209930	20050	20050	20050	20050	0
156	20240703	191900	1714209930	20050	20050	20050	20050	0
157	20240703	191800	1714209930	20050	20050	20050	20050	0
158	20240703	191700	1714209930	20050	20050	20050	20050	0
159	20240703	191600	1714209930	20050	20050	20050	20050	0
160	20240703	191500	1714209930	20050	20050	20050	20050	0
161	20240703	191400	1714209930	20050	20050	20050	20050	0
162	20240703	191300	1714209930	20050	20050	20050	20050	0
163	20240703	191200	1714209930	20050	20050	20050	20050	0
164	20240703	191100	1714209930	20050	20050	20050	20050	0
165	20240703	191000	1714209930	20050	20050	20050	20050	0
166	20240703	190900	1714209930	20050	20050	20050	20050	0
167	20240703	190800	1714209930	20050	20050	20050	20050	0
168	20240703	190700	1714209930	20050	20050	20050	20050	0
169	20240703	190600	1714209930	20050	20050	20050	20050	0
170	20240703	190500	1714209930	20050	20050	20050	20050	0
171	20240703	190400	1714209930	20050	20050	20050	20050	0
172	20240703	190300	1714209930	20050	20050	20050	20050	0
173	20240703	190200	1714209930	20050	20050	20050	20050	0
174	20240703	190100	1714209930	20050	20050	20050	20050	0
175	20240703	190000	1714209930	20050	20050	20050	20050	0
176	20240703	185900	1714209930	20050	20050	20050	20050	0
177	20240703	185800	1714209930	20050	20050	20050	20050	0
178	20240703	185700	1714209930	20050	20050	20050	20050	0
179	20240703	185600	1714209930	20050	20050	20050	20050	0
180	20240703	185500	1714209930	20050	20050	20050	20050	0
181	20240703	185400	1714209930	20050	20050	20050	20050	0
182	20240703	185300	1714209930	20050	20050	20050	20050	1028
183	20240703	185200	1714209930	20050	20050	20050	20050	0
184	20240703	185100	1714209930	20050	20050	20050	20050	0
185	20240703	185000	1714209930	20050	20050	20050	20050	0
186	20240703	184900	1714209930	20050	20050	20050	20050	0
187	20240703	184800	1714209930	20050	20050	20050	20050	0
188	20240703	184700	1714209930	20050	20050	20050	20050	0
189	20240703	184600	1714209930	20050	20050	20050	20050	0
190	20240703	184500	1714209930	20050	20050	20050	20050	0
191	20240703	184400	1714209930	20050	20050	20050	20050	0
192	20240703	184300	1714209930	20050	20050	20050	20050	0
193	20240703	184200	1714209930	20050	20050	20050	20050	0
194	20240703	184100	1714209930	20050	20050	20050	20050	0
195	20240703	184000	1714209930	20050	20050	20050	20050	0
196	20240703	183900	1714209930	20050	20050	20050	20050	0
197	20240703	183800	1714209930	20050	20050	20050	20050	0
198	20240703	183700	1714209930	20050	20050	20050	20050	0
199	20240703	183600	1714209930	20050	20050	20050	20050	0
200	20240703	183500	1714209930	20050	20050	20050	20050	0
201	20240703	183400	1714209930	20050	20050	20050	20050	0
202	20240703	183300	1714209930	20050	20050	20050	20050	0
203	20240703	183200	1714209930	20050	20050	20050	20050	0
204	20240703	183100	1714209930	20050	20050	20050	20050	0
205	20240703	183000	1714209930	20050	20050	20050	20050	0
206	20240703	182900	1714209930	20050	20050	20050	20050	0
207	20240703	182800	1714209930	20050	20050	20050	20050	0
208	20240703	182700	1714209930	20050	20050	20050	20050	0
209	20240703	182600	1714209930	20050	20050	20050	20050	0
210	20240703	182500	1714209930	20050	20050	20050	20050	0
211	20240703	182400	1714209930	20050	20050	20050	20050	0
212	20240703	182300	1714209930	20050	20050	20050	20050	1028
213	20240703	182200	1714209930	20050	20050	20050	20050	0
214	20240703	182100	1714209930	20050	20050	20050	20050	0
215	20240703	182000	1714209930	20050	20050	20050	20050	0
216	20240703	181900	1714209930	20050	20050	20050	20050	0
217	20240703	181800	1714209930	20050	20050	20050	20050	0
218	20240703	181700	1714209930	20050	20050	20050	20050	0
219	20240703	181600	1714209930	20050	20050	20050	20050	0
220	20240703	181500	1714209930	20050	20050	20050	20050	0
221	20240703	181400	1714209930	20050	20050	20050	20050	0
222	20240703	181300	1714209930	20050	20050	20050	20050	0
223	20240703	181200	1714209930	20050	20050	20050	20050	0
224	20240703	181100	1714209930	20050	20050	20050	20050	0
225	20240703	181000	1714209930	20050	20050	20050	20050	0
226	20240703	180900	1714209930	20050	20050	20050	20050	0
227	20240703	180800	1714209930	20050	20050	20050	20050	0
228	20240703	180700	1714209930	20050	20050	20050	20050	0
229	20240703	180600	1714209930	20050	20050	20050	20050	0
230	20240703	180500	1714209930	20050	20050	20050	20050	0
231	20240703	180400	1714209930	20050	20050	20050	20050	0
232	20240703	180300	1714209930	20050	20050	20050	20050	0
233	20240703	180200	1714209930	20050	20050	20050	20050	0
234	20240703	180100	1714209930	20050	20050	20050	20050	0
235	20240703	180000	1714209930	20050	20050	20050	20050	0
236	20240703	175900	1714209930	20050	20050	20050	20050	0
237	20240703	175800	1714209930	20050	20050	20050	20050	0
238	20240703	175700	1714209930	20050	20050	20050	20050	0
239	20240703	175600	1714209930	20050	20050	20050	20050	0
240	20240703	175500	1714209930	20050	20050	20050	20050	0
241	20240703	175400	1714209930	20050	20050	20050	20050	0
242	20240703	175300	1714209930	20050	20050	20050	20050	1028
243	20240703	175200	1714209930	20050	20050	20050	20050	0
244	20240703	175100	1714209930	20050	20050	20050	20050	0
245	20240703	175000	1714209930	20050	20050	20050	20050	0
246	20240703	174900	1714209930	20050	20050	20050	20050	0
247	20240703	174800	1714209930	20050	20050	20050	20050	0
248	20240703	174700	1714209930	20050	20050	20050	20050	0
249	20240703	174600	1714209930	20050	20050	20050	20050	0
250	20240703	174500	1714209930	20050	20050	20050	20050	0
251	20240703	174400	1714209930	20050	20050	20050	20050	0
252	20240703	174300	1714209930	20050	20050	20050	20050	0
253	20240703	174200	1714209930	20050	20050	20050	20050	0
254	20240703	174100	1714209930	20050	20050	20050	20050	0
255	20240703	174000	1714209930	20050	20050	20050	20050	0
256	20240703	173900	1714209930	20050	20050	20050	20050	0
257	20240703	173800	1714209930	20050	20050	20050	20050	0
258	20240703	173700	1714209930	20050	20050	20050	20050	0
259	20240703	173600	1714209930	20050	20050	20050	20050	0
260	20240703	173500	1714209930	20050	20050	20050	20050	0
261	20240703	173400	1714209930	20050	20050	20050	20050	0
262	20240703	173300	1714209930	20050	20050	20050	20050	0
263	20240703	173200	1714209930	20050	20050	20050	20050	0
264	20240703	173100	1714209930	20050	20050	20050	20050	0
265	20240703	173000	1714209930	20050	20050	20050	20050	0
266	20240703	172900	1714209930	20050	20050	20050	20050	0
267	20240703	172800	1714209930	20050	20050	20050	20050	0
268	20240703	172700	1714209930	20050	20050	20050	20050	0
269	20240703	172600	1714209930	20050	20050	20050	20050	0
270	20240703	172500	1714209930	20050	20050	20050	20050	0
271	20240703	172400	1714209930	20050	20050	20050	20050	0
272	20240703	172300	1714209930	20050	20050	20050	20050	1028
273	20240703	172200	1714209930	20050	20050	20050	20050	0
274	20240703	172100	1714209930	20050	20050	20050	20050	0
275	20240703	172000	1714209930	20050	20050	20050	20050	0
276	20240703	171900	1714209930	20050	20050	20050	20050	0
277	20240703	171800	1714209930	20050	20050	20050	20050	0
278	20240703	171700	1714209930	20050	20050	20050	20050	0
279	20240703	171600	1714209930	20050	20050	20050	20050	0
280	20240703	171500	1714209930	20050	20050	20050	20050	0
281	20240703	171400	1714209930	20050	20050	20050	20050	0
282	20240703	171300	1714209930	20050	20050	20050	20050	0
283	20240703	171200	1714209930	20050	20050	20050	20050	0
284	20240703	171100	1714209930	20050	20050	20050	20050	0
285	20240703	171000	1714209930	20050	20050	20050	20050	0
286	20240703	170900	1714209930	20050	20050	20050	20050	0
287	20240703	170800	1714209930	20050	20050	20050	20050	0
288	20240703	170700	1714209930	20050	20050	20050	20050	0
289	20240703	170600	1714209930	20050	20050	20050	20050	0
290	20240703	170500	1714209930	20050	20050	20050	20050	0
291	20240703	170400	1714209930	20050	20050	20050	20050	0
292	20240703	170300	1714209930	20050	20050	20050	20050	0
293	20240703	170200	1714209930	20050	20050	20050	20050	0
294	20240703	170100	1714209930	20050	20050	20050	20050	0
295	20240703	170000	1714209930	20050	20050	20050	20050	0
296	20240703	165900	1714209930	20050	20050	20050	20050	0
297	20240703	165800	1714209930	20050	20050	20050	20050	0
298	20240703	165700	1714209930	20050	20050	20050	20050	0
299	20240703	165600	1714209930	20050	20050	20050	20050	0
300	20240703	165500	1714209930	20050	20050	20050	20050	0
301	20240703	165400	1714209930	20050	20050	20050	20050	0
302	20240703	165300	1714209930	20050	20050	20050	20050	1028
303	20240703	165200	1714209930	20050	20050	20050	20050	0
304	20240703	165100	1714209930	20050	20050	20050	20050	0
305	20240703	165000	1714209930	20050	20050	20050	20050	0
306	20240703	164900	1714209930	20050	20050	20050	20050	0
307	20240703	164800	1714209930	20050	20050	20050	20050	0
308	20240703	164700	1714209930	20050	20050	20050	20050	0
309	20240703	164600	1714209930	20050	20050	20050	20050	0
310	20240703	164500	1714209930	20050	20050	20050	20050	0
311	20240703	164400	1714209930	20050	20050	20050	20050	0
312	20240703	164300	1714209930	20050	20050	20050	20050	0
313	20240703	164200	1714209930	20050	20050	20050	20050	0
314	20240703	164100	1714209930	20050	20050	20050	20050	0
315	20240703	164000	1714209930	20050	20050	20050	20050	0
316	20240703	163900	1714209930	20050	20050	20050	20050	0
317	20240703	163800	1714209930	20050	20050	20050	20050	0
318	20240703	163700	1714209930	20050	20050	20050	20050	0
319	20240703	163600	1714209930	20050	20050	20050	20050	0
320	20240703	163500	1714209930	20050	20050	20050	20050	0
321	20240703	163400	1714209930	20050	20050	20050	20050	0
322	20240703	163300	1714209930	20050	20050	20050	20050	0
323	20240703	163200	1714209930	20050	20050	20050	20050	0
324	20240703	163100	1714209930	20050	20050	20050	20050	0
325	20240703	163000	1714209930	20050	20050	20050	20050	0
326	20240703	162900	1714209930	20050	20050	20050	20050	0
327	20240703	162800	1714209930	20050	20050	20050	20050	0
328	20240703	162700	1714209930	20050	20050	20050	20050	0
329	20240703	162600	1714209930	20050	20050	20050	20050	0
330	20240703	162500	1714209930	20050	20050	20050	20050	0
331	20240703	162400	1714209930	20050	20050	20050	20050	0
332	20240703	162300	1714209930	20050	20050	20050	20050	1028
333	20240703	162200	1714209930	20050	20050	20050	20050	0
334	20240703	162100	1714209930	20050	20050	20050	20050	0
335	20240703	162000	1714209930	20050	20050	20050	20050	0
336	20240703	161900	1714209930	20050	20050	20050	20050	0
337	20240703	161800	1714209930	20050	20050	20050	20050	0
338	20240703	161700	1714209930	20050	20050	20050	20050	0
339	20240703	161600	1714209930	20050	20050	20050	20050	0
340	20240703	161500	1714209930	20050	20050	20050	20050	0
341	20240703	161400	1714209930	20050	20050	20050	20050	0
342	20240703	161300	1714209930	20050	20050	20050	20050	0
343	20240703	161200	1714209930	20050	20050	20050	20050	0
344	20240703	161100	1714209930	20050	20050	20050	20050	0
345	20240703	161000	1714209930	20050	20050	20050	20050	0
346	20240703	160900	1714209930	20050	20050	20050	20050	0
347	20240703	160800	1714209930	20050	20050	20050	20050	0
348	20240703	160700	1714209930	20050	20050	20050	20050	0
349	20240703	160600	1714209930	20050	20050	20050	20050	0
350	20240703	160500	1714209930	20050	20050	20050	20050	0
351	20240703	160400	1714209930	20050	20050	20050	20050	0
352	20240703	160300	1714209930	20050	20050	20050	20050	0
353	20240703	160200	1714209930	20050	20050	20050	20050	0
354	20240703	160100	1714209930	20050	20050	20050	20050	0
355	20240703	160000	1714209930	20050	20050	20050	20050	0
356	20240703	155900	1714209930	20050	20050	20050	20050	0
357	20240703	155800	1714209930	20050	20050	20050	20050	0
358	20240703	155700	1714209930	20050	20050	20050	20050	0
359	20240703	155600	1714209930	20050	20050	20050	20050	0
360	20240703	155500	1714209930	20050	20050	20050	20050	0
361	20240703	155400	1714209930	20050	20050	20050	20050	0
362	20240703	155300	1714209930	20050	20050	20050	20050	1028
363	20240703	155200	1714209930	20050	20050	20050	20050	0
364	20240703	155100	1714209930	20050	20050	20050	20050	0
365	20240703	155000	1714209930	20050	20050	20050	20050	0
366	20240703	154900	1714209930	20050	20050	20050	20050	0
367	20240703	154800	1714209930	20050	20050	20050	20050	0
368	20240703	154700	1714209930	20050	20050	20050	20050	0
369	20240703	154600	1714209930	20050	20050	20050	20050	0
370	20240703	154500	1714209930	20050	20050	20050	20050	0
371	20240703	154400	1714209930	20050	20050	20050	20050	0
372	20240703	154300	1714209930	20050	20050	20050	20050	0
373	20240703	154200	1714209930	20050	20050	20050	20050	0
374	20240703	154100	1714209930	20050	20050	20050	20050	0
375	20240703	154000	1714209930	20050	20050	20050	20050	0
376	20240703	153900	1714209930	20050	20050	20050	20050	0
377	20240703	153800	1714209930	20050	20050	20050	20050	0
378	20240703	153700	1714209930	20050	20050	20050	20050	0
379	20240703	153600	1714209930	20050	20050	20050	20050	0
380	20240703	153500	1714209930	20050	20050	20050	20050	0
381	20240703	153400	1714209930	20050	20050	20050	20050	0
382	20240703	153300	1714209930	20050	20050	20050	20050	0
383	20240703	153200	1714209930	20050	20050	20050	20050	0
384	20240703	153100	1714209930	20050	20050	20050	20050	0
385	20240703	153000	1714209930	20050	20050	20050	20050	1028
386	20240703	152900	1693598530	20050	20050	20050	20050	0
387	20240703	152800	1693598530	20050	20050	20050	20050	0
388	20240703	152700	1693598530	20050	20050	20050	20050	0
389	20240703	152600	1693598530	20050	20050	20050	20050	0
390	20240703	152500	1693598530	20050	20050	20050	20050	0
391	20240703	152400	1693598530	20050	20050	20050	20050	0
392	20240703	152300	1693598530	20050	20050	20050	20050	0
393	20240703	152200	1693598530	20050	20050	20050	20050	0
394	20240703	152100	1693598530	20050	20050	20050	20050	0
395	20240703	152000	1693598530	20050	20050	20050	20050	0
396	20240703	151900	1693598530	20050	20000	20050	20000	256
397	20240703	151800	1688470880	20000	20050	20050	20000	37
398	20240703	151700	1687730780	20050	20050	20050	20050	14
399	20240703	151600	1687450080	20050	20000	20050	20000	56
400	20240703	151500	1686327330	20050	20050	20050	20050	11
401	20240703	151400	1686106780	20000	20000	20000	20000	160
402	20240703	151300	1682906780	20050	20050	20050	20050	5
403	20240703	151200	1682806530	20000	20000	20000	20000	276
404	20240703	151100	1677286530	20050	20050	20050	20050	154
405	20240703	151000	1674198830	20050	20050	20050	20050	5
406	20240703	150900	1674098580	20050	20000	20050	19990	122
407	20240703	150800	1671653540	20000	20000	20000	20000	25
408	20240703	150700	1671153540	20000	20000	20000	20000	303
409	20240703	150600	1665093540	19990	19990	19990	19990	0
410	20240703	150500	1665093540	19990	19990	20000	19980	278
411	20240703	150400	1659537820	19990	19990	19990	19990	427
412	20240703	150300	1651002090	19990	19980	19990	19980	60
413	20240703	150200	1649803240	19980	19980	19980	19980	0
414	20240703	150100	1649803240	19980	19980	19980	19980	128
415	20240703	150000	1647245800	19980	19980	19980	19980	10
416	20240703	145900	1647046000	19980	19980	19980	19980	30
417	20240703	145800	1646446600	19980	19990	19990	19980	600
418	20240703	145700	1634457020	20000	20000	20000	20000	34
419	20240703	145600	1633777020	20000	20000	20000	20000	20
420	20240703	145500	1633377020	19990	19990	19990	19990	5
421	20240703	145400	1633277070	19990	19990	19990	19990	40
422	20240703	145300	1632477470	19990	20000	20000	19990	3
423	20240703	145200	1632417480	20000	20000	20000	20000	134
424	20240703	145100	1629737480	20000	20000	20000	20000	57
425	20240703	145000	1628597480	20000	20000	20000	20000	27
426	20240703	144900	1628057480	20000	19990	20000	19990	38
427	20240703	144800	1627297490	20000	20000	20000	20000	9
428	20240703	144700	1627117490	20000	20000	20000	20000	0
429	20240703	144600	1627117490	20000	20000	20000	20000	692
430	20240703	144500	1613277490	19990	20050	20050	19990	55
431	20240703	144400	1612177400	20050	20000	20100	20000	1243
432	20240703	144300	1587285500	20050	20050	20050	20050	1
433	20240703	144200	1587265450	20000	20000	20000	20000	2
434	20240703	144100	1587225450	20000	20000	20000	20000	0
435	20240703	144000	1587225450	20000	20000	20000	20000	18
436	20240703	143900	1586865450	20050	20000	20050	20000	106
437	20240703	143800	1584745250	20000	20050	20050	20000	65
438	20240703	143700	1583442750	20050	20050	20050	20050	15
439	20240703	143600	1583142000	20050	20050	20050	20050	0
440	20240703	143500	1583142000	20050	20050	20050	20050	0
441	20240703	143400	1583142000	20050	19980	20050	19980	208
442	20240703	143300	1578985700	19980	19980	19980	19980	19
443	20240703	143200	1578606080	19980	19990	19990	19980	355
444	20240703	143100	1571512880	19980	19990	19990	19980	9
445	20240703	143000	1571333050	19990	20000	20000	19990	350
446	20240703	142900	1564333060	20050	20050	20050	20050	0
447	20240703	142800	1564333060	20050	20050	20050	20050	14
448	20240703	142700	1564052360	20050	20050	20050	20050	6
449	20240703	142600	1563932060	20050	20050	20050	20050	11
450	20240703	142500	1563711510	20050	20050	20050	20050	5
451	20240703	142400	1563611260	20000	20000	20000	20000	6
452	20240703	142300	1563491260	20000	20000	20000	20000	2
453	20240703	142200	1563451260	20000	20000	20000	20000	3
454	20240703	142100	1563391260	20050	20050	20050	20050	1
455	20240703	142000	1563371210	20050	20050	20050	20050	3
456	20240703	141900	1563311060	20050	20050	20050	20050	50
457	20240703	141800	1562308560	20000	20000	20000	20000	40
458	20240703	141700	1561508560	20050	20100	20100	20050	7
459	20240703	141600	1561368010	20050	20050	20050	20050	200
460	20240703	141500	1557358010	20000	20050	20050	20000	21
461	20240703	141400	1556937960	20000	20000	20000	20000	0
462	20240703	141300	1556937960	20000	20050	20050	20000	2
463	20240703	141200	1556897910	20000	20000	20000	20000	155
464	20240703	141100	1553797910	20000	20000	20000	20000	0
465	20240703	141000	1553797910	20000	20000	20000	20000	0
466	20240703	140900	1553797910	20000	19980	20000	19980	8
467	20240703	140800	1553637930	20000	20000	20000	20000	2
468	20240703	140700	1553597930	19980	19980	19980	19980	0
469	20240703	140600	1553597930	19980	19980	19980	19980	10
470	20240703	140500	1553398130	19980	19980	19980	19980	50
471	20240703	140400	1552399130	19980	20000	20000	19980	101
472	20240703	140300	1550381130	19980	19990	19990	19980	78
473	20240703	140200	1548822160	20000	20000	20000	20000	110
474	20240703	140100	1546622160	20000	20000	20000	20000	171
475	20240703	140000	1543202160	20000	20000	20050	20000	53
476	20240703	135900	1542142110	20000	20000	20000	20000	205
477	20240703	135800	1538042110	20000	20000	20000	20000	50
478	20240703	135700	1537042110	20000	20000	20000	20000	0
479	20240703	135600	1537042110	20000	20050	20050	20000	179
480	20240703	135500	1533461110	20050	20050	20050	20050	31
481	20240703	135400	1532839560	20050	20050	20050	20050	100
482	20240703	135300	1530834560	20050	20050	20100	20050	109
483	20240703	135200	1528649060	20100	20000	20100	20000	47
484	20240703	135100	1527707160	20000	20000	20000	20000	100
485	20240703	135000	1525707160	20050	20050	20050	20050	20
486	20240703	134900	1525306160	20050	20100	20100	20050	118
487	20240703	134800	1522935260	20100	20100	20100	20100	1
488	20240703	134700	1522915160	20050	20100	20100	20050	33
489	20240703	134600	1522252910	20100	20050	20100	20050	131
490	20240703	134500	1519620860	20050	20050	20050	20050	171
491	20240703	134400	1516192310	20050	20050	20050	20050	52
492	20240703	134300	1515149710	20050	20050	20050	20050	80
493	20240703	134200	1513545710	20050	20050	20050	20050	215
494	20240703	134100	1509234960	20050	19990	20050	19990	1089
495	20240703	134000	1487455190	19990	19990	19990	19990	111
496	20240703	133900	1485236300	19990	19980	19990	19940	252
497	20240703	133800	1480199970	19930	19930	19930	19930	0
498	20240703	133700	1480199970	19930	19930	19930	19930	2
499	20240703	133600	1480160110	19980	19980	19980	19980	15
500	20240703	133500	1479860410	19980	19980	19980	19980	10
501	20240703	133400	1479660610	19980	19930	19980	19930	2
502	20240703	133300	1479620700	19920	19920	19920	19920	0
503	20240703	133200	1479620700	19920	19920	19920	19920	0
504	20240703	133100	1479620700	19920	19920	19920	19920	0
505	20240703	133000	1479620700	19920	19920	19920	19920	400
506	20240703	132900	1471652700	19920	19920	19920	19920	0
507	20240703	132800	1471652700	19920	19920	19920	19920	1
508	20240703	132700	1471632780	19910	19910	19910	19910	0
509	20240703	132600	1471632780	19910	19910	19910	19910	0
510	20240703	132500	1471632780	19910	19910	19910	19910	50
511	20240703	132400	1470637280	19900	19900	19900	19900	0
512	20240703	132300	1470637280	19900	19900	19900	19900	0
513	20240703	132200	1470637280	19900	19910	19910	19900	200
514	20240703	132100	1466657080	19900	19900	19900	19900	3
515	20240703	132000	1466597380	19900	19900	19900	19900	0
516	20240703	131900	1466597380	19900	19900	19900	19900	150
517	20240703	131800	1463612380	19900	19920	19920	19900	401
518	20240703	131700	1455628170	19920	19920	19920	19920	0
519	20240703	131600	1455628170	19920	19920	19920	19920	30
520	20240703	131500	1455030570	19920	19930	20000	19920	1938
521	20240703	131400	1416331220	19920	19920	19920	19920	1
522	20240703	131300	1416311300	19920	19910	19920	19910	216
523	20240703	131200	1412010580	19920	19910	19920	19910	3
524	20240703	131100	1411950830	19920	19920	19920	19920	130
525	20240703	131000	1409361230	19920	19920	19920	19920	0
526	20240703	130900	1409361230	19920	19920	19920	19920	0
527	20240703	130800	1409361230	19920	19920	19920	19920	0
528	20240703	130700	1409361230	19920	19920	19920	19920	0
529	20240703	130600	1409361230	19920	19920	19920	19920	0
530	20240703	130500	1409361230	19920	19920	19920	19920	5
531	20240703	130400	1409261630	19920	19920	19920	19920	5
532	20240703	130300	1409162030	19920	19920	19920	19920	1
533	20240703	130200	1409142110	19860	19860	19860	19860	501
534	20240703	130100	1399192250	19830	19830	19830	19830	0
535	20240703	130000	1399192250	19830	19830	19830	19830	733
536	20240703	125900	1384656860	19830	19830	19830	19830	0
537	20240703	125800	1384656860	19830	19840	19840	19830	100
538	20240703	125700	1382673400	19830	19830	19830	19830	0
539	20240703	125600	1382673400	19830	19830	19830	19830	243
540	20240703	125500	1377854710	19820	19820	19820	19820	6
541	20240703	125400	1377735790	19830	19830	19830	19830	257
542	20240703	125300	1372639480	19840	19830	19840	19830	108
543	20240703	125200	1370497380	19840	19840	19840	19840	0
544	20240703	125100	1370497380	19840	19850	19850	19840	23
545	20240703	125000	1370040940	19850	19860	19860	19850	20
546	20240703	124900	1369643840	19860	19860	19860	19860	0
547	20240703	124800	1369643840	19860	19860	19860	19860	1
548	20240703	124700	1369623980	19850	19850	19850	19830	32
549	20240703	124600	1368989260	19850	19850	19850	19850	1
550	20240703	124500	1368969410	19830	19850	19850	19830	2
551	20240703	124400	1368929730	19850	19830	19850	19820	305
552	20240703	124300	1362882140	19830	19850	19850	19830	151
553	20240703	124200	1359886620	19850	19850	19850	19850	24
554	20240703	124100	1359410220	19850	19850	19850	19850	30
555	20240703	124000	1358814720	19850	19850	19850	19850	22
556	20240703	123900	1358378020	19850	19850	19850	19850	16
557	20240703	123800	1358060420	19860	19860	19860	19860	12
558	20240703	123700	1357822100	19870	19870	19870	19870	0
559	20240703	123600	1357822100	19870	19870	19870	19870	5
560	20240703	123500	1357722750	19870	19870	19870	19870	33
561	20240703	123400	1357067040	19870	19900	19900	19870	891
562	20240703	123300	1339362270	19870	19870	19890	19870	115
563	20240703	123200	1337076320	19870	19870	19870	19870	13
564	20240703	123100	1336818010	19870	19870	19880	19870	7
565	20240703	123000	1336678870	19870	19870	19870	19870	0
566	20240703	122900	1336678870	19870	19870	19870	19870	0
567	20240703	122800	1336678870	19870	19870	19870	19870	74
568	20240703	122700	1335208490	19870	19860	19870	19860	17
569	20240703	122600	1334870830	19820	19820	19820	19820	0
570	20240703	122500	1334870830	19820	19820	19820	19820	10
571	20240703	122400	1334672630	19810	19810	19810	19810	1
572	20240703	122300	1334652820	19800	19800	19800	19800	50
573	20240703	122200	1333662820	19800	19800	19800	19800	20
574	20240703	122100	1333266820	19800	19820	19820	19800	2020
575	20240703	122000	1293253580	19870	19830	19870	19830	104
576	20240703	121900	1291191060	19830	19830	19830	19830	10
577	20240703	121800	1290992760	19820	19820	19820	19820	0
578	20240703	121700	1290992760	19820	19820	19820	19820	0
579	20240703	121600	1290992760	19820	19820	19820	19820	0
580	20240703	121500	1290992760	19820	19820	19820	19820	40
581	20240703	121400	1290199960	19820	19820	19820	19820	0
582	20240703	121300	1290199960	19820	19830	19830	19820	500
583	20240703	121200	1280288860	19830	19830	19830	19830	0
584	20240703	121100	1280288860	19830	19830	19830	19830	0
585	20240703	121000	1280288860	19830	19830	19830	19830	154
586	20240703	120900	1277235040	19810	19810	19810	19810	0
587	20240703	120800	1277235040	19810	19810	19810	19810	0
588	20240703	120700	1277235040	19810	19810	19810	19810	2
589	20240703	120600	1277195420	19800	19800	19800	19800	0
590	20240703	120500	1277195420	19800	19800	19800	19800	1
591	20240703	120400	1277175620	19810	19810	19810	19810	157
592	20240703	120300	1274065450	19800	19800	19800	19800	0
593	20240703	120200	1274065450	19800	19800	19800	19800	135
594	20240703	120100	1271392450	19810	19810	19810	19810	141
595	20240703	120000	1268599240	19810	19810	19810	19810	0
596	20240703	115900	1268599240	19810	19810	19810	19810	90
597	20240703	115800	1266816340	19830	19810	19830	19810	20
598	20240703	115700	1266420120	19810	19810	19810	19810	50
599	20240703	115600	1265429620	19810	19810	19810	19810	0
600	20240703	115500	1265429620	19810	19810	19810	19810	10
601	20240703	115400	1265231520	19810	19810	19810	19810	0
602	20240703	115300	1265231520	19810	19810	19810	19810	77
603	20240703	115200	1263706150	19810	19810	19810	19810	15
604	20240703	115100	1263409000	19800	19820	19820	19800	502
605	20240703	115000	1253463200	19820	19820	19820	19820	1
606	20240703	114900	1253443380	19820	19820	19820	19820	10
607	20240703	114800	1253245180	19820	19820	19820	19820	0
608	20240703	114700	1253245180	19820	19820	19820	19820	0
609	20240703	114600	1253245180	19820	19820	19820	19820	5
610	20240703	114500	1253146080	19820	19820	19820	19820	0
611	20240703	114400	1253146080	19820	19820	19820	19820	10
612	20240703	114300	1252947880	19820	19830	19830	19820	34
613	20240703	114200	1252273690	19830	19830	19830	19830	0
614	20240703	114100	1252273690	19830	19830	19830	19830	219
615	20240703	114000	1247930920	19830	19830	19830	19830	0
616	20240703	113900	1247930920	19830	19830	19830	19830	1
617	20240703	113800	1247911090	19950	19850	19950	19850	300
618	20240703	113700	1241948840	19850	19850	19850	19850	0
619	20240703	113600	1241948840	19850	19810	19850	19810	615
620	20240703	113500	1229747050	19800	19800	19800	19780	153
621	20240703	113400	1226717750	19800	19810	19810	19780	478
622	20240703	113300	1217258120	19810	19800	19810	19800	151
623	20240703	113200	1214268310	19800	19800	19800	19800	0
624	20240703	113100	1214268310	19800	19840	19840	19800	13
625	20240703	113000	1214010630	19840	19840	19840	19840	22
626	20240703	112900	1213574150	19840	19840	19840	19840	31
627	20240703	112800	1212959110	19840	19840	19840	19840	0
628	20240703	112700	1212959110	19840	19840	19840	19840	1
629	20240703	112600	1212939270	19770	19770	19770	19770	0
630	20240703	112500	1212939270	19770	19770	19770	19770	0
631	20240703	112400	1212939270	19770	19770	19770	19770	0
632	20240703	112300	1212939270	19770	19770	19770	19770	0
633	20240703	112200	1212939270	19770	19770	19770	19770	20
634	20240703	112100	1212543870	19770	19780	19780	19770	89
635	20240703	112000	1210784050	19790	19790	19790	19780	261
636	20240703	111900	1205620190	19790	19810	19810	19790	15
637	20240703	111800	1205323320	19790	19790	19790	19790	550
638	20240703	111700	1194438820	19790	19800	19800	19790	272
639	20240703	111600	1189053740	19800	19800	19800	19800	1
640	20240703	111500	1189033940	19770	19770	19770	19770	5
641	20240703	111400	1188935090	19770	19770	19770	19770	0
642	20240703	111300	1188935090	19770	19770	19770	19770	24
643	20240703	111200	1188460610	19770	19780	19780	19770	9
644	20240703	111100	1188282660	19770	19770	19770	19770	0
645	20240703	111000	1188282660	19770	19840	19840	19770	32
646	20240703	110900	1187649800	19750	19750	19750	19750	1
647	20240703	110800	1187630050	19800	19800	19800	19800	165
648	20240703	110700	1184363050	19770	19780	19800	19750	1269
649	20240703	110600	1159267070	19800	19810	19810	19790	532
650	20240703	110500	1148735310	19790	19790	19790	19790	0
651	20240703	110400	1148735310	19790	19790	19790	19790	7
652	20240703	110300	1148596780	19790	19790	19790	19790	66
653	20240703	110200	1147290640	19790	19790	19790	19790	15
654	20240703	110100	1146993790	19790	19830	19830	19790	643
655	20240703	110000	1134264320	19840	19840	19840	19820	6
656	20240703	105900	1134145340	19810	19810	19810	19810	55
657	20240703	105800	1133055790	19810	19810	19810	19800	183
658	20240703	105700	1129431940	19830	19850	19850	19820	202
659	20240703	105600	1125428210	19820	19880	19880	19820	836
660	20240703	105500	1108850810	19840	19840	19840	19840	0
661	20240703	105400	1108850810	19840	19840	19840	19840	30
662	20240703	105300	1108255610	19840	19840	19840	19840	5
663	20240703	105200	1108156410	19860	19860	19860	19860	51
664	20240703	105100	1107143550	19820	19820	19820	19820	100
665	20240703	105000	1105161550	19870	19870	19870	19870	21
666	20240703	104900	1104744280	19870	19930	19930	19870	417
667	20240703	104800	1096441660	19930	19950	19950	19930	50
668	20240703	104700	1095444860	19930	19920	19950	19920	287
669	20240703	104600	1089725150	19920	19900	19920	19890	76
670	20240703	104500	1088213230	19890	19880	19890	19810	122
671	20240703	104400	1085787910	19880	19810	19880	19810	285
672	20240703	104300	1080132240	19800	19800	19800	19800	233
673	20240703	104200	1075518840	19800	19790	19800	19790	251
674	20240703	104100	1070549540	19790	19790	19790	19790	66
675	20240703	104000	1069243400	19780	19790	19790	19780	272
676	20240703	103900	1063860530	19800	19800	19800	19800	0
677	20240703	103800	1063860530	19800	19790	19800	19780	243
678	20240703	103700	1059051910	19790	19790	19790	19790	79
679	20240703	103600	1057488500	19790	19790	19790	19790	103
680	20240703	103500	1055450130	19790	19770	19790	19770	2
681	20240703	103400	1055410570	19770	19740	19770	19740	5
682	20240703	103300	1055311780	19730	19720	19730	19720	2
683	20240703	103200	1055272330	19700	19700	19700	19700	100
684	20240703	103100	1053302330	19790	19680	19790	19680	698
685	20240703	103000	1039550350	19680	19680	19680	19680	232
686	20240703	102900	1034984590	19700	19680	19700	19680	348
687	20240703	102800	1028134950	19680	19680	19680	19680	352
688	20240703	102700	1021207590	19680	19690	19690	19680	250
689	20240703	102600	1016286000	19690	19680	19690	19680	253
690	20240703	102500	1011306430	19680	19760	19760	19680	3922
691	20240703	102400	933972460	19760	19760	19760	19760	107
692	20240703	102300	931858140	19760	19760	19800	19760	883
693	20240703	102200	914409280	19810	19770	19810	19760	239
694	20240703	102100	909686120	19760	19800	19810	19760	458
695	20240703	102000	900631280	19810	19790	19810	19780	467
696	20240703	101900	891390160	19790	19790	19800	19790	628
697	20240703	101800	878960830	19790	19800	19800	19790	146
698	20240703	101700	876071450	19800	19800	19800	19800	1008
699	20240703	101600	856113050	19800	19810	19810	19800	311
700	20240703	101500	849955020	19810	19830	19830	19800	2663
701	20240703	101400	797209260	19830	19820	19850	19820	124
702	20240703	101300	794751310	19820	19860	19860	19820	3891
703	20240703	101200	717552280	19880	19880	19880	19850	1813
704	20240703	101100	681529940	19880	19880	19890	19880	54
705	20240703	101000	680456230	19890	19910	19910	19890	886
706	20240703	100900	662828690	19910	19910	19910	19910	79
707	20240703	100800	661255800	19910	19920	19920	19910	106
708	20240703	100700	659145310	19920	19940	19940	19920	445
709	20240703	100600	650276510	19940	19930	19940	19930	65
710	20240703	100500	648980460	19930	19940	19940	19930	160
711	20240703	100400	645791160	19940	19940	19940	19940	3
712	20240703	100300	645731340	19930	19940	19940	19930	33
713	20240703	100200	645073570	19940	19950	19950	19940	71
714	20240703	100100	643657160	19950	19950	19950	19950	5
715	20240703	100000	643557410	19950	19950	19950	19950	220
716	20240703	095900	639168410	19950	19950	19950	19950	89
717	20240703	095800	637392860	19950	19950	19950	19950	21
718	20240703	095700	636973910	19890	19870	19890	19870	626
719	20240703	095600	624534210	19850	19870	19890	19850	98
720	20240703	095500	622587770	19850	19870	19870	19850	1771
721	20240703	095400	587425100	19870	19880	19890	19870	373
722	20240703	095300	580012830	19870	19870	19870	19870	49
723	20240703	095200	579039200	19870	19890	19890	19860	837
724	20240703	095100	562406260	19890	19890	19890	19880	94
725	20240703	095000	560536670	19950	19930	19990	19880	4038
726	20240703	094900	480154580	19950	19990	19990	19940	2612
727	20240703	094800	428041050	19990	19970	20000	19970	22
728	20240703	094700	427601370	20050	20050	20050	20050	10
729	20240703	094600	427400870	20050	19960	20050	19960	70
730	20240703	094500	426003400	19960	19960	19960	19960	349
731	20240703	094400	419037360	19950	19970	19970	19950	721
732	20240703	094300	404649830	19960	19980	19980	19960	924
733	20240703	094200	386198010	20050	19990	20050	19990	161
734	20240703	094100	382978840	19990	19990	19990	19990	152
735	20240703	094000	379940360	19990	19990	19990	19990	1015
736	20240703	093900	359650510	19980	19980	19980	19980	41
737	20240703	093800	358831330	19980	19980	19980	19980	32
738	20240703	093700	358191970	19980	20000	20000	19980	33
739	20240703	093600	357532470	20050	20000	20050	19960	221
740	20240703	093500	353117370	20050	20000	20050	20000	102
741	20240703	093400	351077270	19950	19950	19950	19950	0
742	20240703	093300	351077270	19950	19970	19970	19940	2553
743	20240703	093200	300116750	19970	19980	20000	19970	950
744	20240703	093100	281138580	19990	20050	20050	19990	1343
745	20240703	093000	254278500	20050	20050	20050	20050	2
746	20240703	092900	254238400	20000	20000	20000	20000	40
747	20240703	092800	253438400	20050	20100	20100	20050	569
748	20240703	092700	242029800	20100	20100	20100	20100	25
749	20240703	092600	241527300	20100	20100	20100	20100	125
750	20240703	092500	239014800	20150	20100	20150	20100	25
751	20240703	092400	238512200	20050	20050	20100	20050	284
752	20240703	092300	232810850	20000	20100	20100	20000	16
753	20240703	092200	232490250	20000	20050	20050	20000	80
754	20240703	092100	230886900	20050	20100	20100	20000	318
755	20240703	092000	224520600	20100	20100	20100	20100	67
756	20240703	091900	223173900	20100	20000	20100	20000	150
757	20240703	091800	220171000	20000	20000	20000	20000	50
758	20240703	091700	219171000	20000	20000	20000	20000	265
759	20240703	091600	213871000	20000	19980	20000	19980	886
760	20240703	091500	196166860	19990	20000	20000	19990	135
761	20240703	091400	193467100	19980	19980	19980	19980	0
762	20240703	091300	193467100	19980	20050	20050	19980	1679
763	20240703	091200	159893660	20050	20050	20050	20050	102
764	20240703	091100	157848560	20050	20050	20050	20050	17
765	20240703	091000	157507710	20000	20000	20000	20000	658
766	20240703	090900	144347710	20000	20000	20000	20000	86
767	20240703	090800	142627710	20000	20050	20050	20000	412
768	20240703	090700	134387610	20050	20050	20050	20050	85
769	20240703	090600	132683360	20050	20150	20150	19980	650
770	20240703	090500	119685510	20000	20000	20000	20000	257
771	20240703	090400	114545510	20000	19980	20000	19980	1184
772	20240703	090300	90866270	19980	20000	20000	19980	171
773	20240703	090200	87446350	20000	20000	20000	20000	1617
774	20240703	090100	55106350	20150	20100	20150	20000	1645
775	20240703	090000	22121750	20150	20150	20150	20100	1099