KissMeData/460930/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	215600	6490037510	15340	15340	15340	15340	6258
3	20240703	215500	6490037510	15340	15340	15340	15340	0
4	20240703	215400	6490037510	15340	15340	15340	15340	0
5	20240703	215300	6490037510	15340	15340	15340	15340	0
6	20240703	215200	6490037510	15340	15340	15340	15340	0
7	20240703	215100	6490037510	15340	15340	15340	15340	0
8	20240703	215000	6490037510	15340	15340	15340	15340	0
9	20240703	214900	6490037510	15340	15340	15340	15340	0
10	20240703	214800	6490037510	15340	15340	15340	15340	0
11	20240703	214700	6490037510	15340	15340	15340	15340	0
12	20240703	214600	6490037510	15340	15340	15340	15340	0
13	20240703	214500	6490037510	15340	15340	15340	15340	0
14	20240703	214400	6490037510	15340	15340	15340	15340	0
15	20240703	214300	6490037510	15340	15340	15340	15340	0
16	20240703	214200	6490037510	15340	15340	15340	15340	0
17	20240703	214100	6490037510	15340	15340	15340	15340	0
18	20240703	214000	6490037510	15340	15340	15340	15340	0
19	20240703	213900	6490037510	15340	15340	15340	15340	0
20	20240703	213800	6490037510	15340	15340	15340	15340	0
21	20240703	213700	6490037510	15340	15340	15340	15340	0
22	20240703	213600	6490037510	15340	15340	15340	15340	0
23	20240703	213500	6490037510	15340	15340	15340	15340	0
24	20240703	213400	6490037510	15340	15340	15340	15340	0
25	20240703	213300	6490037510	15340	15340	15340	15340	0
26	20240703	213200	6490037510	15340	15340	15340	15340	0
27	20240703	213100	6490037510	15340	15340	15340	15340	0
28	20240703	213000	6490037510	15340	15340	15340	15340	0
29	20240703	212900	6490037510	15340	15340	15340	15340	0
30	20240703	212800	6490037510	15340	15340	15340	15340	0
31	20240703	212700	6490037510	15340	15340	15340	15340	0
32	20240703	212600	6490037510	15340	15340	15340	15340	6258
33	20240703	212500	6490037510	15340	15340	15340	15340	0
34	20240703	212400	6490037510	15340	15340	15340	15340	0
35	20240703	212300	6490037510	15340	15340	15340	15340	0
36	20240703	212200	6490037510	15340	15340	15340	15340	0
37	20240703	212100	6490037510	15340	15340	15340	15340	0
38	20240703	212000	6490037510	15340	15340	15340	15340	0
39	20240703	211900	6490037510	15340	15340	15340	15340	0
40	20240703	211800	6490037510	15340	15340	15340	15340	0
41	20240703	211700	6490037510	15340	15340	15340	15340	0
42	20240703	211600	6490037510	15340	15340	15340	15340	0
43	20240703	211500	6490037510	15340	15340	15340	15340	0
44	20240703	211400	6490037510	15340	15340	15340	15340	0
45	20240703	211300	6490037510	15340	15340	15340	15340	0
46	20240703	211200	6490037510	15340	15340	15340	15340	0
47	20240703	211100	6490037510	15340	15340	15340	15340	0
48	20240703	211000	6490037510	15340	15340	15340	15340	0
49	20240703	210900	6490037510	15340	15340	15340	15340	0
50	20240703	210800	6490037510	15340	15340	15340	15340	0
51	20240703	210700	6490037510	15340	15340	15340	15340	0
52	20240703	210600	6490037510	15340	15340	15340	15340	0
53	20240703	210500	6490037510	15340	15340	15340	15340	0
54	20240703	210400	6490037510	15340	15340	15340	15340	0
55	20240703	210300	6490037510	15340	15340	15340	15340	0
56	20240703	210200	6490037510	15340	15340	15340	15340	0
57	20240703	210100	6490037510	15340	15340	15340	15340	0
58	20240703	210000	6490037510	15340	15340	15340	15340	0
59	20240703	205900	6490037510	15340	15340	15340	15340	0
60	20240703	205800	6490037510	15340	15340	15340	15340	0
61	20240703	205700	6490037510	15340	15340	15340	15340	0
62	20240703	205600	6490037510	15340	15340	15340	15340	6258
63	20240703	205500	6490037510	15340	15340	15340	15340	0
64	20240703	205400	6490037510	15340	15340	15340	15340	0
65	20240703	205300	6490037510	15340	15340	15340	15340	0
66	20240703	205200	6490037510	15340	15340	15340	15340	0
67	20240703	205100	6490037510	15340	15340	15340	15340	0
68	20240703	205000	6490037510	15340	15340	15340	15340	0
69	20240703	204900	6490037510	15340	15340	15340	15340	0
70	20240703	204800	6490037510	15340	15340	15340	15340	0
71	20240703	204700	6490037510	15340	15340	15340	15340	0
72	20240703	204600	6490037510	15340	15340	15340	15340	0
73	20240703	204500	6490037510	15340	15340	15340	15340	0
74	20240703	204400	6490037510	15340	15340	15340	15340	0
75	20240703	204300	6490037510	15340	15340	15340	15340	0
76	20240703	204200	6490037510	15340	15340	15340	15340	0
77	20240703	204100	6490037510	15340	15340	15340	15340	0
78	20240703	204000	6490037510	15340	15340	15340	15340	0
79	20240703	203900	6490037510	15340	15340	15340	15340	0
80	20240703	203800	6490037510	15340	15340	15340	15340	0
81	20240703	203700	6490037510	15340	15340	15340	15340	0
82	20240703	203600	6490037510	15340	15340	15340	15340	0
83	20240703	203500	6490037510	15340	15340	15340	15340	0
84	20240703	203400	6490037510	15340	15340	15340	15340	0
85	20240703	203300	6490037510	15340	15340	15340	15340	0
86	20240703	203200	6490037510	15340	15340	15340	15340	0
87	20240703	203100	6490037510	15340	15340	15340	15340	0
88	20240703	203000	6490037510	15340	15340	15340	15340	0
89	20240703	202900	6490037510	15340	15340	15340	15340	0
90	20240703	202800	6490037510	15340	15340	15340	15340	0
91	20240703	202700	6490037510	15340	15340	15340	15340	0
92	20240703	202600	6490037510	15340	15340	15340	15340	6258
93	20240703	202500	6490037510	15340	15340	15340	15340	0
94	20240703	202400	6490037510	15340	15340	15340	15340	0
95	20240703	202300	6490037510	15340	15340	15340	15340	0
96	20240703	202200	6490037510	15340	15340	15340	15340	0
97	20240703	202100	6490037510	15340	15340	15340	15340	0
98	20240703	202000	6490037510	15340	15340	15340	15340	0
99	20240703	201900	6490037510	15340	15340	15340	15340	0
100	20240703	201800	6490037510	15340	15340	15340	15340	0
101	20240703	201700	6490037510	15340	15340	15340	15340	0
102	20240703	201600	6490037510	15340	15340	15340	15340	0
103	20240703	201500	6490037510	15340	15340	15340	15340	0
104	20240703	201400	6490037510	15340	15340	15340	15340	0
105	20240703	201300	6490037510	15340	15340	15340	15340	0
106	20240703	201200	6490037510	15340	15340	15340	15340	0
107	20240703	201100	6490037510	15340	15340	15340	15340	0
108	20240703	201000	6490037510	15340	15340	15340	15340	0
109	20240703	200900	6490037510	15340	15340	15340	15340	0
110	20240703	200800	6490037510	15340	15340	15340	15340	0
111	20240703	200700	6490037510	15340	15340	15340	15340	0
112	20240703	200600	6490037510	15340	15340	15340	15340	0
113	20240703	200500	6490037510	15340	15340	15340	15340	0
114	20240703	200400	6490037510	15340	15340	15340	15340	0
115	20240703	200300	6490037510	15340	15340	15340	15340	0
116	20240703	200200	6490037510	15340	15340	15340	15340	0
117	20240703	200100	6490037510	15340	15340	15340	15340	0
118	20240703	200000	6490037510	15340	15340	15340	15340	0
119	20240703	195900	6490037510	15340	15340	15340	15340	0
120	20240703	195800	6490037510	15340	15340	15340	15340	0
121	20240703	195700	6490037510	15340	15340	15340	15340	0
122	20240703	195600	6490037510	15340	15340	15340	15340	6258
123	20240703	195500	6490037510	15340	15340	15340	15340	0
124	20240703	195400	6490037510	15340	15340	15340	15340	0
125	20240703	195300	6490037510	15340	15340	15340	15340	0
126	20240703	195200	6490037510	15340	15340	15340	15340	0
127	20240703	195100	6490037510	15340	15340	15340	15340	0
128	20240703	195000	6490037510	15340	15340	15340	15340	0
129	20240703	194900	6490037510	15340	15340	15340	15340	0
130	20240703	194800	6490037510	15340	15340	15340	15340	0
131	20240703	194700	6490037510	15340	15340	15340	15340	0
132	20240703	194600	6490037510	15340	15340	15340	15340	0
133	20240703	194500	6490037510	15340	15340	15340	15340	0
134	20240703	194400	6490037510	15340	15340	15340	15340	0
135	20240703	194300	6490037510	15340	15340	15340	15340	0
136	20240703	194200	6490037510	15340	15340	15340	15340	0
137	20240703	194100	6490037510	15340	15340	15340	15340	0
138	20240703	194000	6490037510	15340	15340	15340	15340	0
139	20240703	193900	6490037510	15340	15340	15340	15340	0
140	20240703	193800	6490037510	15340	15340	15340	15340	0
141	20240703	193700	6490037510	15340	15340	15340	15340	0
142	20240703	193600	6490037510	15340	15340	15340	15340	0
143	20240703	193500	6490037510	15340	15340	15340	15340	0
144	20240703	193400	6490037510	15340	15340	15340	15340	0
145	20240703	193300	6490037510	15340	15340	15340	15340	0
146	20240703	193200	6490037510	15340	15340	15340	15340	0
147	20240703	193100	6490037510	15340	15340	15340	15340	0
148	20240703	193000	6490037510	15340	15340	15340	15340	0
149	20240703	192900	6490037510	15340	15340	15340	15340	0
150	20240703	192800	6490037510	15340	15340	15340	15340	0
151	20240703	192700	6490037510	15340	15340	15340	15340	0
152	20240703	192600	6490037510	15340	15340	15340	15340	6258
153	20240703	192500	6490037510	15340	15340	15340	15340	0
154	20240703	192400	6490037510	15340	15340	15340	15340	0
155	20240703	192300	6490037510	15340	15340	15340	15340	0
156	20240703	192200	6490037510	15340	15340	15340	15340	0
157	20240703	192100	6490037510	15340	15340	15340	15340	0
158	20240703	192000	6490037510	15340	15340	15340	15340	0
159	20240703	191900	6490037510	15340	15340	15340	15340	0
160	20240703	191800	6490037510	15340	15340	15340	15340	0
161	20240703	191700	6490037510	15340	15340	15340	15340	0
162	20240703	191600	6490037510	15340	15340	15340	15340	0
163	20240703	191500	6490037510	15340	15340	15340	15340	0
164	20240703	191400	6490037510	15340	15340	15340	15340	0
165	20240703	191300	6490037510	15340	15340	15340	15340	0
166	20240703	191200	6490037510	15340	15340	15340	15340	0
167	20240703	191100	6490037510	15340	15340	15340	15340	0
168	20240703	191000	6490037510	15340	15340	15340	15340	0
169	20240703	190900	6490037510	15340	15340	15340	15340	0
170	20240703	190800	6490037510	15340	15340	15340	15340	0
171	20240703	190700	6490037510	15340	15340	15340	15340	0
172	20240703	190600	6490037510	15340	15340	15340	15340	0
173	20240703	190500	6490037510	15340	15340	15340	15340	0
174	20240703	190400	6490037510	15340	15340	15340	15340	0
175	20240703	190300	6490037510	15340	15340	15340	15340	0
176	20240703	190200	6490037510	15340	15340	15340	15340	0
177	20240703	190100	6490037510	15340	15340	15340	15340	0
178	20240703	190000	6490037510	15340	15340	15340	15340	0
179	20240703	185900	6490037510	15340	15340	15340	15340	0
180	20240703	185800	6490037510	15340	15340	15340	15340	0
181	20240703	185700	6490037510	15340	15340	15340	15340	0
182	20240703	185600	6490037510	15340	15340	15340	15340	6258
183	20240703	185500	6490037510	15340	15340	15340	15340	0
184	20240703	185400	6490037510	15340	15340	15340	15340	0
185	20240703	185300	6490037510	15340	15340	15340	15340	0
186	20240703	185200	6490037510	15340	15340	15340	15340	0
187	20240703	185100	6490037510	15340	15340	15340	15340	0
188	20240703	185000	6490037510	15340	15340	15340	15340	0
189	20240703	184900	6490037510	15340	15340	15340	15340	0
190	20240703	184800	6490037510	15340	15340	15340	15340	0
191	20240703	184700	6490037510	15340	15340	15340	15340	0
192	20240703	184600	6490037510	15340	15340	15340	15340	0
193	20240703	184500	6490037510	15340	15340	15340	15340	0
194	20240703	184400	6490037510	15340	15340	15340	15340	0
195	20240703	184300	6490037510	15340	15340	15340	15340	0
196	20240703	184200	6490037510	15340	15340	15340	15340	0
197	20240703	184100	6490037510	15340	15340	15340	15340	0
198	20240703	184000	6490037510	15340	15340	15340	15340	0
199	20240703	183900	6490037510	15340	15340	15340	15340	0
200	20240703	183800	6490037510	15340	15340	15340	15340	0
201	20240703	183700	6490037510	15340	15340	15340	15340	0
202	20240703	183600	6490037510	15340	15340	15340	15340	0
203	20240703	183500	6490037510	15340	15340	15340	15340	0
204	20240703	183400	6490037510	15340	15340	15340	15340	0
205	20240703	183300	6490037510	15340	15340	15340	15340	0
206	20240703	183200	6490037510	15340	15340	15340	15340	0
207	20240703	183100	6490037510	15340	15340	15340	15340	0
208	20240703	183000	6490037510	15340	15340	15340	15340	0
209	20240703	182900	6490037510	15340	15340	15340	15340	0
210	20240703	182800	6490037510	15340	15340	15340	15340	0
211	20240703	182700	6490037510	15340	15340	15340	15340	0
212	20240703	182600	6490037510	15340	15340	15340	15340	6258
213	20240703	182500	6490037510	15340	15340	15340	15340	0
214	20240703	182400	6490037510	15340	15340	15340	15340	0
215	20240703	182300	6490037510	15340	15340	15340	15340	0
216	20240703	182200	6490037510	15340	15340	15340	15340	0
217	20240703	182100	6490037510	15340	15340	15340	15340	0
218	20240703	182000	6490037510	15340	15340	15340	15340	0
219	20240703	181900	6490037510	15340	15340	15340	15340	0
220	20240703	181800	6490037510	15340	15340	15340	15340	0
221	20240703	181700	6490037510	15340	15340	15340	15340	0
222	20240703	181600	6490037510	15340	15340	15340	15340	0
223	20240703	181500	6490037510	15340	15340	15340	15340	0
224	20240703	181400	6490037510	15340	15340	15340	15340	0
225	20240703	181300	6490037510	15340	15340	15340	15340	0
226	20240703	181200	6490037510	15340	15340	15340	15340	0
227	20240703	181100	6490037510	15340	15340	15340	15340	0
228	20240703	181000	6490037510	15340	15340	15340	15340	0
229	20240703	180900	6490037510	15340	15340	15340	15340	0
230	20240703	180800	6490037510	15340	15340	15340	15340	0
231	20240703	180700	6490037510	15340	15340	15340	15340	0
232	20240703	180600	6490037510	15340	15340	15340	15340	0
233	20240703	180500	6490037510	15340	15340	15340	15340	0
234	20240703	180400	6490037510	15340	15340	15340	15340	0
235	20240703	180300	6490037510	15340	15340	15340	15340	0
236	20240703	180200	6490037510	15340	15340	15340	15340	0
237	20240703	180100	6490037510	15340	15340	15340	15340	0
238	20240703	180000	6490037510	15340	15340	15340	15340	0
239	20240703	175900	6490037510	15340	15340	15340	15340	0
240	20240703	175800	6490037510	15340	15340	15340	15340	0
241	20240703	175700	6490037510	15340	15340	15340	15340	0
242	20240703	175600	6490037510	15340	15340	15340	15340	6258
243	20240703	175500	6490037510	15340	15340	15340	15340	0
244	20240703	175400	6490037510	15340	15340	15340	15340	0
245	20240703	175300	6490037510	15340	15340	15340	15340	0
246	20240703	175200	6490037510	15340	15340	15340	15340	0
247	20240703	175100	6490037510	15340	15340	15340	15340	0
248	20240703	175000	6490037510	15340	15340	15340	15340	0
249	20240703	174900	6490037510	15340	15340	15340	15340	0
250	20240703	174800	6490037510	15340	15340	15340	15340	0
251	20240703	174700	6490037510	15340	15340	15340	15340	0
252	20240703	174600	6490037510	15340	15340	15340	15340	0
253	20240703	174500	6490037510	15340	15340	15340	15340	0
254	20240703	174400	6490037510	15340	15340	15340	15340	0
255	20240703	174300	6490037510	15340	15340	15340	15340	0
256	20240703	174200	6490037510	15340	15340	15340	15340	0
257	20240703	174100	6490037510	15340	15340	15340	15340	0
258	20240703	174000	6490037510	15340	15340	15340	15340	0
259	20240703	173900	6490037510	15340	15340	15340	15340	0
260	20240703	173800	6490037510	15340	15340	15340	15340	0
261	20240703	173700	6490037510	15340	15340	15340	15340	0
262	20240703	173600	6490037510	15340	15340	15340	15340	0
263	20240703	173500	6490037510	15340	15340	15340	15340	0
264	20240703	173400	6490037510	15340	15340	15340	15340	0
265	20240703	173300	6490037510	15340	15340	15340	15340	0
266	20240703	173200	6490037510	15340	15340	15340	15340	0
267	20240703	173100	6490037510	15340	15340	15340	15340	0
268	20240703	173000	6490037510	15340	15340	15340	15340	0
269	20240703	172900	6490037510	15340	15340	15340	15340	0
270	20240703	172800	6490037510	15340	15340	15340	15340	0
271	20240703	172700	6490037510	15340	15340	15340	15340	0
272	20240703	172600	6490037510	15340	15340	15340	15340	6258
273	20240703	172500	6490037510	15340	15340	15340	15340	0
274	20240703	172400	6490037510	15340	15340	15340	15340	0
275	20240703	172300	6490037510	15340	15340	15340	15340	0
276	20240703	172200	6490037510	15340	15340	15340	15340	0
277	20240703	172100	6490037510	15340	15340	15340	15340	0
278	20240703	172000	6490037510	15340	15340	15340	15340	0
279	20240703	171900	6490037510	15340	15340	15340	15340	0
280	20240703	171800	6490037510	15340	15340	15340	15340	0
281	20240703	171700	6490037510	15340	15340	15340	15340	0
282	20240703	171600	6490037510	15340	15340	15340	15340	0
283	20240703	171500	6490037510	15340	15340	15340	15340	0
284	20240703	171400	6490037510	15340	15340	15340	15340	0
285	20240703	171300	6490037510	15340	15340	15340	15340	0
286	20240703	171200	6490037510	15340	15340	15340	15340	0
287	20240703	171100	6490037510	15340	15340	15340	15340	0
288	20240703	171000	6490037510	15340	15340	15340	15340	0
289	20240703	170900	6490037510	15340	15340	15340	15340	0
290	20240703	170800	6490037510	15340	15340	15340	15340	0
291	20240703	170700	6490037510	15340	15340	15340	15340	0
292	20240703	170600	6490037510	15340	15340	15340	15340	0
293	20240703	170500	6490037510	15340	15340	15340	15340	0
294	20240703	170400	6490037510	15340	15340	15340	15340	0
295	20240703	170300	6490037510	15340	15340	15340	15340	0
296	20240703	170200	6490037510	15340	15340	15340	15340	0
297	20240703	170100	6490037510	15340	15340	15340	15340	0
298	20240703	170000	6490037510	15340	15340	15340	15340	0
299	20240703	165900	6490037510	15340	15340	15340	15340	0
300	20240703	165800	6490037510	15340	15340	15340	15340	0
301	20240703	165700	6490037510	15340	15340	15340	15340	0
302	20240703	165600	6490037510	15340	15340	15340	15340	6258
303	20240703	165500	6490037510	15340	15340	15340	15340	0
304	20240703	165400	6490037510	15340	15340	15340	15340	0
305	20240703	165300	6490037510	15340	15340	15340	15340	0
306	20240703	165200	6490037510	15340	15340	15340	15340	0
307	20240703	165100	6490037510	15340	15340	15340	15340	0
308	20240703	165000	6490037510	15340	15340	15340	15340	0
309	20240703	164900	6490037510	15340	15340	15340	15340	0
310	20240703	164800	6490037510	15340	15340	15340	15340	0
311	20240703	164700	6490037510	15340	15340	15340	15340	0
312	20240703	164600	6490037510	15340	15340	15340	15340	0
313	20240703	164500	6490037510	15340	15340	15340	15340	0
314	20240703	164400	6490037510	15340	15340	15340	15340	0
315	20240703	164300	6490037510	15340	15340	15340	15340	0
316	20240703	164200	6490037510	15340	15340	15340	15340	0
317	20240703	164100	6490037510	15340	15340	15340	15340	0
318	20240703	164000	6490037510	15340	15340	15340	15340	0
319	20240703	163900	6490037510	15340	15340	15340	15340	0
320	20240703	163800	6490037510	15340	15340	15340	15340	0
321	20240703	163700	6490037510	15340	15340	15340	15340	0
322	20240703	163600	6490037510	15340	15340	15340	15340	0
323	20240703	163500	6490037510	15340	15340	15340	15340	0
324	20240703	163400	6490037510	15340	15340	15340	15340	0
325	20240703	163300	6490037510	15340	15340	15340	15340	0
326	20240703	163200	6490037510	15340	15340	15340	15340	0
327	20240703	163100	6490037510	15340	15340	15340	15340	0
328	20240703	163000	6490037510	15340	15340	15340	15340	0
329	20240703	162900	6490037510	15340	15340	15340	15340	0
330	20240703	162800	6490037510	15340	15340	15340	15340	0
331	20240703	162700	6490037510	15340	15340	15340	15340	0
332	20240703	162600	6490037510	15340	15340	15340	15340	6258
333	20240703	162500	6490037510	15340	15340	15340	15340	0
334	20240703	162400	6490037510	15340	15340	15340	15340	0
335	20240703	162300	6490037510	15340	15340	15340	15340	0
336	20240703	162200	6490037510	15340	15340	15340	15340	0
337	20240703	162100	6490037510	15340	15340	15340	15340	0
338	20240703	162000	6490037510	15340	15340	15340	15340	0
339	20240703	161900	6490037510	15340	15340	15340	15340	0
340	20240703	161800	6490037510	15340	15340	15340	15340	0
341	20240703	161700	6490037510	15340	15340	15340	15340	0
342	20240703	161600	6490037510	15340	15340	15340	15340	0
343	20240703	161500	6490037510	15340	15340	15340	15340	0
344	20240703	161400	6490037510	15340	15340	15340	15340	0
345	20240703	161300	6490037510	15340	15340	15340	15340	0
346	20240703	161200	6490037510	15340	15340	15340	15340	0
347	20240703	161100	6490037510	15340	15340	15340	15340	0
348	20240703	161000	6490037510	15340	15340	15340	15340	0
349	20240703	160900	6490037510	15340	15340	15340	15340	0
350	20240703	160800	6490037510	15340	15340	15340	15340	0
351	20240703	160700	6490037510	15340	15340	15340	15340	0
352	20240703	160600	6490037510	15340	15340	15340	15340	0
353	20240703	160500	6490037510	15340	15340	15340	15340	0
354	20240703	160400	6490037510	15340	15340	15340	15340	0
355	20240703	160300	6490037510	15340	15340	15340	15340	0
356	20240703	160200	6490037510	15340	15340	15340	15340	0
357	20240703	160100	6490037510	15340	15340	15340	15340	0
358	20240703	160000	6490037510	15340	15340	15340	15340	0
359	20240703	155900	6490037510	15340	15340	15340	15340	0
360	20240703	155800	6490037510	15340	15340	15340	15340	0
361	20240703	155700	6490037510	15340	15340	15340	15340	0
362	20240703	155600	6490037510	15340	15340	15340	15340	6258
363	20240703	155500	6490037510	15340	15340	15340	15340	0
364	20240703	155400	6490037510	15340	15340	15340	15340	0
365	20240703	155300	6490037510	15340	15340	15340	15340	0
366	20240703	155200	6490037510	15340	15340	15340	15340	0
367	20240703	155100	6490037510	15340	15340	15340	15340	0
368	20240703	155000	6490037510	15340	15340	15340	15340	0
369	20240703	154900	6490037510	15340	15340	15340	15340	0
370	20240703	154800	6490037510	15340	15340	15340	15340	0
371	20240703	154700	6490037510	15340	15340	15340	15340	0
372	20240703	154600	6490037510	15340	15340	15340	15340	0
373	20240703	154500	6490037510	15340	15340	15340	15340	0
374	20240703	154400	6490037510	15340	15340	15340	15340	0
375	20240703	154300	6490037510	15340	15340	15340	15340	0
376	20240703	154200	6490037510	15340	15340	15340	15340	0
377	20240703	154100	6490037510	15340	15340	15340	15340	0
378	20240703	154000	6490037510	15340	15340	15340	15340	0
379	20240703	153900	6490037510	15340	15340	15340	15340	0
380	20240703	153800	6490037510	15340	15340	15340	15340	0
381	20240703	153700	6490037510	15340	15340	15340	15340	0
382	20240703	153600	6490037510	15340	15340	15340	15340	0
383	20240703	153500	6490037510	15340	15340	15340	15340	0
384	20240703	153400	6490037510	15340	15340	15340	15340	0
385	20240703	153300	6490037510	15340	15340	15340	15340	0
386	20240703	153200	6490037510	15340	15340	15340	15340	0
387	20240703	153100	6490037510	15340	15340	15340	15340	0
388	20240703	153000	6490037510	15340	15340	15340	15340	6258
389	20240703	152900	6394039790	15340	15340	15340	15340	0
390	20240703	152800	6394039790	15340	15340	15340	15340	0
391	20240703	152700	6394039790	15340	15340	15340	15340	0
392	20240703	152600	6394039790	15340	15340	15340	15340	0
393	20240703	152500	6394039790	15340	15340	15340	15340	0
394	20240703	152400	6394039790	15340	15340	15340	15340	0
395	20240703	152300	6394039790	15340	15340	15340	15340	0
396	20240703	152200	6394039790	15340	15340	15340	15340	0
397	20240703	152100	6394039790	15340	15340	15340	15340	0
398	20240703	152000	6394039790	15340	15340	15340	15340	0
399	20240703	151900	6394039790	15340	15350	15350	15340	984
400	20240703	151800	6378939740	15350	15330	15370	15330	636
401	20240703	151700	6369178800	15330	15320	15340	15320	426
402	20240703	151600	6362651720	15330	15360	15360	15330	689
403	20240703	151500	6352088790	15360	15350	15360	15340	1399
404	20240703	151400	6330622210	15360	15350	15360	15350	226
405	20240703	151300	6327150870	15350	15360	15360	15350	76
406	20240703	151200	6325983770	15350	15350	15350	15350	5
407	20240703	151100	6325907020	15350	15360	15360	15350	111
408	20240703	151000	6324202370	15340	15350	15350	15340	213
409	20240703	150900	6320934850	15350	15360	15360	15340	707
410	20240703	150800	6310086420	15350	15360	15370	15350	336
411	20240703	150700	6304925920	15360	15370	15370	15360	364
412	20240703	150600	6299333970	15360	15370	15370	15360	207
413	20240703	150500	6296153800	15380	15360	15380	15360	119
414	20240703	150400	6294325100	15360	15340	15360	15340	938
415	20240703	150300	6279927000	15340	15330	15340	15330	440
416	20240703	150200	6273177440	15330	15340	15340	15330	622
417	20240703	150100	6263638060	15340	15340	15350	15340	297
418	20240703	150000	6259081880	15340	15340	15340	15330	1704
419	20240703	145900	6232948790	15340	15350	15350	15340	88
420	20240703	145800	6231598850	15340	15350	15350	15340	112
421	20240703	145700	6229880020	15350	15340	15350	15340	218
422	20240703	145600	6226535670	15340	15340	15340	15340	100
423	20240703	145500	6225001670	15340	15350	15350	15340	450
424	20240703	145400	6218096670	15340	15340	15350	15340	722
425	20240703	145300	6207017160	15340	15330	15340	15330	292
426	20240703	145200	6202539600	15330	15320	15330	15320	157
427	20240703	145100	6200132810	15310	15320	15320	15310	411
428	20240703	145000	6193840000	15310	15320	15320	15310	196
429	20240703	144900	6190837380	15310	15320	15320	15310	530
430	20240703	144800	6182719800	15320	15320	15320	15320	34
431	20240703	144700	6182198920	15320	15320	15320	15320	1943
432	20240703	144600	6152432160	15320	15320	15330	15320	385
433	20240703	144500	6146533460	15340	15320	15340	15320	39
434	20240703	144400	6145935860	15320	15320	15320	15320	131
435	20240703	144300	6143928940	15340	15320	15340	15320	514
436	20240703	144200	6136054180	15320	15320	15320	15320	0
437	20240703	144100	6136054180	15320	15320	15320	15310	778
438	20240703	144000	6124136990	15320	15320	15320	15320	160
439	20240703	143900	6121685790	15320	15330	15330	15310	792
440	20240703	143800	6109546630	15320	15340	15340	15320	4130
441	20240703	143700	6046247720	15330	15330	15330	15330	83
442	20240703	143600	6044975330	15330	15340	15340	15330	1223
443	20240703	143500	6026216640	15340	15330	15340	15330	1449
444	20240703	143400	6004001170	15330	15340	15340	15330	76
445	20240703	143300	6002836050	15340	15340	15340	15340	1421
446	20240703	143200	5981037910	15340	15340	15340	15340	169
447	20240703	143100	5978445450	15340	15350	15350	15340	378
448	20240703	143000	5972646150	15350	15350	15350	15350	229
449	20240703	142900	5969131000	15350	15360	15360	15350	88
450	20240703	142800	5967779820	15360	15350	15360	15350	122
451	20240703	142700	5965907020	15360	15380	15380	15360	1971
452	20240703	142600	5935626180	15380	15390	15390	15380	492
453	20240703	142500	5928054560	15390	15390	15390	15390	139
454	20240703	142400	5925915350	15390	15390	15390	15390	7
455	20240703	142300	5925807620	15390	15400	15400	15390	398
456	20240703	142200	5919681120	15400	15410	15410	15400	176
457	20240703	142100	5916969300	15420	15420	15420	15410	113
458	20240703	142000	5915227140	15420	15430	15440	15420	852
459	20240703	141900	5902081780	15430	15430	15430	15430	266
460	20240703	141800	5897977400	15430	15440	15450	15430	365
461	20240703	141700	5892344020	15450	15450	15450	15450	16
462	20240703	141600	5892096820	15440	15410	15450	15410	959
463	20240703	141500	5877290670	15410	15410	15410	15410	5
464	20240703	141400	5877213620	15400	15410	15410	15400	125
465	20240703	141300	5875288010	15400	15400	15400	15400	124
466	20240703	141200	5873378410	15400	15420	15420	15400	2
467	20240703	141100	5873347590	15400	15420	15420	15400	207
468	20240703	141000	5870157540	15420	15420	15420	15420	3
469	20240703	140900	5870111280	15410	15430	15430	15410	255
470	20240703	140800	5866179100	15430	15430	15430	15430	30
471	20240703	140700	5865716200	15430	15430	15430	15430	1086
472	20240703	140600	5848959220	15430	15400	15430	15400	1092
473	20240703	140500	5832126250	15400	15380	15400	15380	318
474	20240703	140400	5827229210	15390	15370	15390	15370	665
475	20240703	140300	5817004030	15370	15380	15380	15370	97
476	20240703	140200	5815513120	15370	15380	15380	15370	160
477	20240703	140100	5813053320	15380	15370	15380	15370	1062
478	20240703	140000	5796719970	15370	15370	15370	15370	834
479	20240703	135900	5783901390	15370	15370	15380	15370	124
480	20240703	135800	5781995150	15370	15380	15380	15370	124
481	20240703	135700	5780088080	15380	15380	15380	15380	8
482	20240703	135600	5779965040	15380	15390	15390	15380	21
483	20240703	135500	5779642040	15380	15380	15380	15380	62
484	20240703	135400	5778688480	15400	15390	15400	15390	1999
485	20240703	135300	5747905990	15390	15380	15390	15370	170
486	20240703	135200	5745290930	15380	15370	15380	15370	112
487	20240703	135100	5743569450	15380	15380	15380	15380	45
488	20240703	135000	5742877350	15380	15390	15390	15380	136
489	20240703	134900	5740785310	15390	15390	15390	15380	220
490	20240703	134800	5737400510	15390	15390	15390	15390	4
491	20240703	134700	5737338950	15390	15380	15390	15380	205
492	20240703	134600	5734184040	15380	15380	15380	15380	141
493	20240703	134500	5732015460	15370	15380	15380	15370	68
494	20240703	134400	5730969700	15370	15380	15380	15370	505
495	20240703	134300	5723207840	15380	15380	15380	15380	322
496	20240703	134200	5718255480	15380	15380	15390	15380	96
497	20240703	134100	5716778630	15380	15350	15380	15330	3513
498	20240703	134000	5662770440	15360	15360	15360	15350	154
499	20240703	133900	5660405040	15360	15350	15360	15350	9
500	20240703	133800	5660266810	15370	15360	15370	15350	291
501	20240703	133700	5655797330	15370	15350	15370	15350	60
502	20240703	133600	5654875710	15340	15340	15340	15340	4
503	20240703	133500	5654814350	15330	15330	15330	15330	100
504	20240703	133400	5653281350	15330	15340	15340	15320	956
505	20240703	133300	5638624780	15340	15350	15350	15340	303
506	20240703	133200	5633976700	15350	15370	15380	15340	266
507	20240703	133100	5629894140	15380	15360	15380	15360	17
508	20240703	133000	5629632800	15340	15350	15350	15340	11
509	20240703	132900	5629463960	15390	15390	15390	15390	0
510	20240703	132800	5629463960	15390	15340	15390	15340	10
511	20240703	132700	5629310220	15390	15380	15390	15380	149
512	20240703	132600	5627018160	15400	15390	15400	15390	10
513	20240703	132500	5626864200	15400	15390	15410	15330	460
514	20240703	132400	5619787480	15390	15340	15390	15330	856
515	20240703	132300	5606643470	15340	15400	15400	15340	1023
516	20240703	132200	5590920410	15400	15430	15440	15400	390
517	20240703	132100	5584905880	15430	15370	15440	15320	653
518	20240703	132000	5574851970	15370	15330	15370	15320	301
519	20240703	131900	5570230750	15320	15320	15320	15320	508
520	20240703	131800	5562448190	15320	15340	15340	15320	723
521	20240703	131700	5551370870	15340	15360	15360	15340	840
522	20240703	131600	5538472290	15360	15360	15360	15350	61
523	20240703	131500	5537535380	15360	15340	15360	15340	18
524	20240703	131400	5537259020	15360	15350	15360	15330	99
525	20240703	131300	5535740730	15370	15360	15370	15360	135
526	20240703	131200	5533665820	15370	15360	15370	15320	572
527	20240703	131100	5524898080	15370	15370	15370	15320	138
528	20240703	131000	5522779520	15370	15380	15380	15320	2374
529	20240703	130900	5486384790	15380	15420	15420	15370	207
530	20240703	130800	5483201780	15420	15420	15440	15390	677
531	20240703	130700	5472762060	15420	15420	15420	15410	61
532	20240703	130600	5471821480	15420	15350	15420	15350	59
533	20240703	130500	5470914650	15430	15460	15460	15340	2308
534	20240703	130400	5435467200	15460	15450	15460	15380	525
535	20240703	130300	5427360870	15450	15460	15460	15440	149
536	20240703	130200	5425058790	15460	15440	15460	15360	779
537	20240703	130100	5413037740	15370	15390	15470	15350	1996
538	20240703	130000	5382299700	15470	15460	15470	15350	1654
539	20240703	125900	5356836840	15460	15400	15460	15340	1327
540	20240703	125800	5336381900	15400	15340	15400	15340	333
541	20240703	125700	5331260290	15390	15380	15390	15340	356
542	20240703	125600	5325785980	15380	15390	15390	15340	102
543	20240703	125500	5324219190	15390	15380	15400	15340	167
544	20240703	125400	5321655080	15410	15410	15410	15400	28
545	20240703	125300	5321223800	15410	15410	15410	15330	151
546	20240703	125200	5318901210	15410	15380	15410	15370	225
547	20240703	125100	5315440010	15410	15380	15410	15380	221
548	20240703	125000	5312038120	15400	15410	15410	15370	152
549	20240703	124900	5309697120	15410	15400	15410	15330	2005
550	20240703	124800	5278896860	15410	15410	15420	15350	246
551	20240703	124700	5275105790	15350	15410	15410	15350	443
552	20240703	124600	5268303090	15420	15370	15420	15360	259
553	20240703	124500	5264321150	15420	15380	15420	15380	91
554	20240703	124400	5262920730	15420	15420	15420	15420	6
555	20240703	124300	5262828210	15420	15420	15420	15380	214
556	20240703	124200	5259533770	15420	15380	15420	15380	155
557	20240703	124100	5257149710	15420	15400	15420	15400	40
558	20240703	124000	5256533490	15420	15370	15420	15370	87
559	20240703	123900	5255195250	15440	15440	15440	15390	96
560	20240703	123800	5253716260	15440	15370	15440	15370	372
561	20240703	123700	5247995340	15370	15380	15380	15370	107
562	20240703	123600	5246350330	15440	15430	15440	15370	182
563	20240703	123500	5243545850	15430	15360	15450	15350	558
564	20240703	123400	5234943860	15450	15390	15450	15360	1077
565	20240703	123300	5218377430	15450	15390	15450	15390	107
566	20240703	123200	5216728310	15450	15390	15450	15390	107
567	20240703	123100	5215079120	15450	15450	15450	15440	53
568	20240703	123000	5214260630	15450	15440	15450	15440	137
569	20240703	122900	5212144170	15400	15450	15450	15400	25
570	20240703	122800	5211759030	15450	15390	15450	15360	187
571	20240703	122700	5208883700	15450	15440	15460	15380	394
572	20240703	122600	5202803270	15440	15390	15460	15340	884
573	20240703	122500	5189179940	15390	15350	15390	15330	993
574	20240703	122400	5173941550	15390	15420	15420	15350	5329
575	20240703	122300	5092068670	15420	15460	15460	15410	207
576	20240703	122200	5088876990	15470	15470	15470	15400	2731
577	20240703	122100	5046796980	15470	15460	15470	15430	1466
578	20240703	122000	5024136510	15460	15450	15460	15410	704
579	20240703	121900	5013258430	15410	15460	15460	15410	907
580	20240703	121800	4999244610	15460	15410	15460	15410	90
581	20240703	121700	4997855760	15410	15460	15460	15410	67
582	20240703	121600	4996822440	15460	15460	15460	15460	262
583	20240703	121500	4992771920	15460	15460	15460	15430	49
584	20240703	121400	4992014560	15460	15460	15460	15400	613
585	20240703	121300	4982566670	15460	15460	15460	15460	23
586	20240703	121200	4982211090	15460	15460	15460	15410	1064
587	20240703	121100	4965764750	15460	15460	15470	15400	703
588	20240703	121000	4954898410	15460	15460	15480	15410	788
589	20240703	120900	4942709350	15470	15470	15470	15420	660
590	20240703	120800	4932508960	15470	15470	15480	15420	138
591	20240703	120700	4930374460	15480	15480	15480	15410	1177
592	20240703	120600	4912187980	15480	15480	15500	15380	3971
593	20240703	120500	4850882730	15480	15510	15510	15430	3210
594	20240703	120400	4801195920	15440	15470	15520	15430	1841
595	20240703	120300	4772709250	15470	15430	15470	15400	3568
596	20240703	120200	4717591270	15470	15440	15470	15410	1578
597	20240703	120100	4693187350	15440	15500	15520	15410	2206
598	20240703	120000	4659085830	15500	15480	15500	15450	4830
599	20240703	115900	4584293800	15480	15420	15480	15380	4289
600	20240703	115800	4518170870	15420	15420	15530	15390	3258
601	20240703	115700	4467791310	15420	15500	15560	15410	7428
602	20240703	115600	4352843320	15500	15380	15530	15380	4878
603	20240703	115500	4277260460	15450	15370	15450	15370	1878
604	20240703	115400	4248311490	15420	15400	15480	15370	5116
605	20240703	115300	4169471130	15400	15420	15500	15330	6410
606	20240703	115200	4070662370	15420	15320	15420	15320	2555
607	20240703	115100	4031378240	15380	15380	15380	15320	1688
608	20240703	115000	4005440930	15330	15410	15410	15330	1276
609	20240703	114900	3985823950	15330	15350	15410	15330	1228
610	20240703	114800	3966936660	15350	15330	15390	15320	1411
611	20240703	114700	3945237550	15390	15410	15410	15310	2073
612	20240703	114600	3913430070	15410	15400	15410	15360	335
613	20240703	114500	3908270150	15400	15350	15400	15350	933
614	20240703	114400	3893908300	15350	15420	15420	15350	1528
615	20240703	114300	3870397050	15420	15420	15420	15350	2808
616	20240703	114200	3827109640	15420	15420	15500	15310	3072
617	20240703	114100	3779649840	15420	15320	15420	15300	2216
618	20240703	114000	3745600680	15320	15310	15320	15300	130
619	20240703	113900	3743610240	15310	15300	15310	15300	185
620	20240703	113800	3740778890	15300	15310	15310	15300	270
621	20240703	113700	3736647870	15310	15310	15310	15310	518
622	20240703	113600	3728717290	15310	15310	15310	15300	23
623	20240703	113500	3728365300	15270	15290	15290	15270	272
624	20240703	113400	3724209330	15280	15260	15280	15260	812
625	20240703	113300	3711809640	15260	15270	15280	15260	268
626	20240703	113200	3707719880	15260	15280	15280	15260	63
627	20240703	113100	3706758300	15260	15270	15280	15260	883
628	20240703	113000	3693280860	15270	15270	15270	15260	210
629	20240703	112900	3690075020	15260	15270	15270	15260	703
630	20240703	112800	3679340220	15270	15280	15280	15270	213
631	20240703	112700	3676086150	15280	15320	15320	15280	51
632	20240703	112600	3675305630	15320	15320	15320	15270	89
633	20240703	112500	3673944400	15320	15270	15320	15270	161
634	20240703	112400	3671485730	15270	15260	15270	15250	144
635	20240703	112300	3669287800	15260	15260	15260	15250	4955
636	20240703	112200	3593700910	15270	15320	15320	15270	6812
637	20240703	112100	3489547960	15320	15320	15320	15310	822
638	20240703	112000	3476955510	15320	15320	15320	15320	245
639	20240703	111900	3473202110	15320	15320	15320	15320	0
640	20240703	111800	3473202110	15320	15350	15350	15320	415
641	20240703	111700	3466843730	15330	15370	15370	15330	217
642	20240703	111600	3463512840	15370	15360	15370	15360	232
643	20240703	111500	3459949310	15360	15350	15360	15350	252
644	20240703	111400	3456080210	15320	15350	15350	15320	245
645	20240703	111300	3452319520	15350	15340	15350	15340	84
646	20240703	111200	3451030130	15310	15320	15320	15310	215
647	20240703	111100	3447738470	15320	15310	15320	15310	158
648	20240703	111000	3445318680	15310	15310	15310	15310	135
649	20240703	110900	3443251830	15320	15320	15320	15310	290
650	20240703	110800	3438811720	15320	15320	15320	15320	31
651	20240703	110700	3438336800	15320	15320	15320	15320	89
652	20240703	110600	3436973320	15320	15320	15320	15320	33
653	20240703	110500	3436467760	15320	15320	15320	15320	51
654	20240703	110400	3435686440	15310	15310	15310	15310	78
655	20240703	110300	3434492260	15310	15310	15310	15310	24
656	20240703	110200	3434124820	15290	15290	15300	15290	399
657	20240703	110100	3428024100	15300	15300	15300	15300	656
658	20240703	110000	3417987300	15280	15290	15290	15280	30
659	20240703	105900	3417528710	15290	15310	15310	15280	576
660	20240703	105800	3408721430	15280	15280	15290	15280	465
661	20240703	105700	3401615530	15290	15280	15290	15270	361
662	20240703	105600	3396099110	15270	15270	15280	15270	970
663	20240703	105500	3381286700	15270	15290	15290	15270	705
664	20240703	105400	3370513950	15280	15290	15290	15280	160
665	20240703	105300	3368068900	15290	15290	15290	15280	242
666	20240703	105200	3364368770	15290	15290	15320	15290	166
667	20240703	105100	3361830380	15290	15320	15320	15290	107
668	20240703	105000	3360192730	15320	15300	15320	15300	30
669	20240703	104900	3359733630	15290	15300	15320	15290	843
670	20240703	104800	3346836440	15300	15310	15310	15300	636
671	20240703	104700	3337099380	15310	15310	15310	15300	101
672	20240703	104600	3335553080	15300	15320	15350	15300	1776
673	20240703	104500	3308363160	15320	15360	15360	15320	40
674	20240703	104400	3307749260	15360	15310	15360	15310	2
675	20240703	104300	3307718590	15360	15360	15360	15350	91
676	20240703	104200	3306320880	15300	15350	15360	15300	992
677	20240703	104100	3291106490	15350	15340	15350	15340	448
678	20240703	104000	3284233460	15340	15290	15340	15290	1827
679	20240703	103900	3256298280	15290	15290	15290	15290	467
680	20240703	103800	3249157850	15290	15270	15290	15260	764
681	20240703	103700	3237492930	15270	15270	15270	15260	1389
682	20240703	103600	3216292910	15270	15280	15290	15270	883
683	20240703	103500	3202806500	15270	15270	15280	15270	1144
684	20240703	103400	3185337280	15280	15280	15280	15270	212
685	20240703	103300	3182098620	15280	15260	15280	15260	162
686	20240703	103200	3179625270	15260	15290	15290	15260	745
687	20240703	103100	3168245680	15290	15290	15290	15290	268
688	20240703	103000	3164147960	15290	15290	15290	15270	1854
689	20240703	102900	3135812220	15290	15270	15300	15270	159
690	20240703	102800	3133381640	15270	15290	15290	15270	2979
691	20240703	102700	3087885220	15290	15290	15290	15290	22
692	20240703	102600	3087548840	15300	15290	15320	15290	468
693	20240703	102500	3080389970	15340	15330	15340	15290	982
694	20240703	102400	3065340830	15330	15330	15340	15330	871
695	20240703	102300	3051981250	15330	15340	15340	15330	483
696	20240703	102200	3044575540	15340	15330	15340	15330	352
697	20240703	102100	3039176150	15330	15290	15330	15290	292
698	20240703	102000	3034703680	15280	15310	15310	15280	413
699	20240703	101900	3028385300	15310	15300	15330	15300	224
700	20240703	101800	3024955730	15300	15270	15300	15270	435
701	20240703	101700	3018304970	15260	15270	15310	15260	735
702	20240703	101600	3007079140	15260	15280	15310	15260	3177
703	20240703	101500	2958537900	15280	15280	15300	15280	958
704	20240703	101400	2943884760	15270	15280	15280	15270	1064
705	20240703	101300	2927637280	15280	15300	15310	15280	2495
706	20240703	101200	2889492690	15310	15280	15310	15280	401
707	20240703	101100	2883364390	15290	15290	15300	15280	433
708	20240703	101000	2876743920	15290	15280	15290	15270	948
709	20240703	100900	2862252010	15270	15270	15270	15260	764
710	20240703	100800	2850586140	15260	15240	15260	15240	782
711	20240703	100700	2838659180	15240	15250	15260	15230	932
712	20240703	100600	2824453670	15250	15280	15280	15250	2921
713	20240703	100500	2779882020	15290	15290	15290	15240	1247
714	20240703	100400	2760817360	15230	15340	15350	15230	14788
715	20240703	100300	2534558280	15360	15410	15410	15340	1264
716	20240703	100200	2515158360	15350	15410	15410	15350	3375
717	20240703	100100	2463284020	15410	15380	15410	15370	643
718	20240703	100000	2453390030	15430	15380	15430	15380	211
719	20240703	095900	2450144300	15380	15400	15430	15380	557
720	20240703	095800	2441566800	15400	15410	15420	15400	795
721	20240703	095700	2429323400	15410	15420	15440	15410	1203
722	20240703	095600	2410770740	15420	15400	15430	15400	183
723	20240703	095500	2407950050	15400	15400	15400	15390	850
724	20240703	095400	2394860760	15400	15360	15400	15360	25
725	20240703	095300	2394476720	15360	15330	15360	15330	1928
726	20240703	095200	2364873270	15330	15340	15340	15330	3089
727	20240703	095100	2317513400	15340	15350	15350	15340	795
728	20240703	095000	2305317780	15340	15400	15400	15340	6003
729	20240703	094900	2213153850	15400	15400	15400	15360	2261
730	20240703	094800	2178389040	15400	15390	15400	15390	855
731	20240703	094700	2165224690	15390	15370	15400	15350	1054
732	20240703	094600	2149027450	15370	15360	15370	15340	709
733	20240703	094500	2138140570	15340	15350	15350	15320	2172
734	20240703	094400	2104819120	15310	15370	15370	15310	7920
735	20240703	094300	1983273300	15400	15440	15440	15380	5652
736	20240703	094200	1896172090	15450	15460	15470	15440	1100
737	20240703	094100	1879177520	15460	15460	15460	15460	114
738	20240703	094000	1877415080	15450	15440	15450	15430	1182
739	20240703	093900	1859163110	15440	15460	15460	15440	4040
740	20240703	093800	1796740820	15460	15500	15500	15460	1253
741	20240703	093700	1777356220	15500	15460	15500	15450	2104
742	20240703	093600	1744821390	15470	15460	15470	15450	3004
743	20240703	093500	1698372420	15460	15470	15470	15450	1773
744	20240703	093400	1670962060	15470	15510	15510	15470	2823
745	20240703	093300	1627278760	15510	15470	15510	15470	2404
746	20240703	093200	1590024220	15470	15450	15470	15450	688
747	20240703	093100	1579387440	15450	15490	15500	15440	3440
748	20240703	093000	1526195900	15500	15550	15550	15490	13111
749	20240703	092900	1322847900	15560	15560	15560	15550	1370
750	20240703	092800	1301536060	15570	15590	15590	15540	4861
751	20240703	092700	1225859340	15590	15650	15650	15580	9689
752	20240703	092600	1074619470	15640	15660	15680	15640	2590
753	20240703	092500	1034088250	15660	15670	15700	15660	2611
754	20240703	092400	993186520	15670	15700	15710	15660	288
755	20240703	092300	988666970	15650	15650	15710	15640	1159
756	20240703	092200	970528090	15650	15700	15700	15650	1687
757	20240703	092100	944106440	15700	15700	15710	15660	433
758	20240703	092000	937314650	15710	15710	15720	15700	529
759	20240703	091900	929007120	15700	15640	15700	15630	1727
760	20240703	091800	901997420	15630	15660	15660	15630	3331
761	20240703	091700	849870510	15670	15670	15680	15660	2018
762	20240703	091600	818254840	15680	15690	15690	15680	501
763	20240703	091500	810397550	15680	15710	15710	15670	3853
764	20240703	091400	749943840	15710	15730	15750	15700	1803
765	20240703	091300	721605960	15730	15730	15750	15700	826
766	20240703	091200	708615610	15720	15740	15850	15690	4316
767	20240703	091100	640820160	15750	15710	15750	15660	474
768	20240703	091000	633371850	15650	15710	15720	15610	4161
769	20240703	090900	568157190	15710	15790	15790	15680	7264
770	20240703	090800	453940190	15780	15860	15860	15780	5370
771	20240703	090700	369008390	15860	15850	15860	15850	756
772	20240703	090600	357024630	15910	15910	15950	15840	501
773	20240703	090500	349079520	15830	15820	15880	15820	204
774	20240703	090400	345849090	15880	15810	15880	15790	3140
775	20240703	090300	296220270	15810	15830	15840	15800	2061
776	20240703	090200	263627120	15880	15880	15880	15820	6538
777	20240703	090100	159999250	15910	16040	16070	15880	5778
778	20240703	090000	67830800	16040	15930	16040	15930	4256