KissMeData/368770/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	213500	1651916160	4050	4050	4050	4050	10572
3	20240703	213400	1651916160	4050	4050	4050	4050	0
4	20240703	213300	1651916160	4050	4050	4050	4050	0
5	20240703	213200	1651916160	4050	4050	4050	4050	0
6	20240703	213100	1651916160	4050	4050	4050	4050	0
7	20240703	213000	1651916160	4050	4050	4050	4050	0
8	20240703	212900	1651916160	4050	4050	4050	4050	0
9	20240703	212800	1651916160	4050	4050	4050	4050	0
10	20240703	212700	1651916160	4050	4050	4050	4050	0
11	20240703	212600	1651916160	4050	4050	4050	4050	0
12	20240703	212500	1651916160	4050	4050	4050	4050	0
13	20240703	212400	1651916160	4050	4050	4050	4050	0
14	20240703	212300	1651916160	4050	4050	4050	4050	0
15	20240703	212200	1651916160	4050	4050	4050	4050	0
16	20240703	212100	1651916160	4050	4050	4050	4050	0
17	20240703	212000	1651916160	4050	4050	4050	4050	0
18	20240703	211900	1651916160	4050	4050	4050	4050	0
19	20240703	211800	1651916160	4050	4050	4050	4050	0
20	20240703	211700	1651916160	4050	4050	4050	4050	0
21	20240703	211600	1651916160	4050	4050	4050	4050	0
22	20240703	211500	1651916160	4050	4050	4050	4050	0
23	20240703	211400	1651916160	4050	4050	4050	4050	0
24	20240703	211300	1651916160	4050	4050	4050	4050	0
25	20240703	211200	1651916160	4050	4050	4050	4050	0
26	20240703	211100	1651916160	4050	4050	4050	4050	0
27	20240703	211000	1651916160	4050	4050	4050	4050	0
28	20240703	210900	1651916160	4050	4050	4050	4050	0
29	20240703	210800	1651916160	4050	4050	4050	4050	0
30	20240703	210700	1651916160	4050	4050	4050	4050	0
31	20240703	210600	1651916160	4050	4050	4050	4050	0
32	20240703	210500	1651916160	4050	4050	4050	4050	10572
33	20240703	210400	1651916160	4050	4050	4050	4050	0
34	20240703	210300	1651916160	4050	4050	4050	4050	0
35	20240703	210200	1651916160	4050	4050	4050	4050	0
36	20240703	210100	1651916160	4050	4050	4050	4050	0
37	20240703	210000	1651916160	4050	4050	4050	4050	0
38	20240703	205900	1651916160	4050	4050	4050	4050	0
39	20240703	205800	1651916160	4050	4050	4050	4050	0
40	20240703	205700	1651916160	4050	4050	4050	4050	0
41	20240703	205600	1651916160	4050	4050	4050	4050	0
42	20240703	205500	1651916160	4050	4050	4050	4050	0
43	20240703	205400	1651916160	4050	4050	4050	4050	0
44	20240703	205300	1651916160	4050	4050	4050	4050	0
45	20240703	205200	1651916160	4050	4050	4050	4050	0
46	20240703	205100	1651916160	4050	4050	4050	4050	0
47	20240703	205000	1651916160	4050	4050	4050	4050	0
48	20240703	204900	1651916160	4050	4050	4050	4050	0
49	20240703	204800	1651916160	4050	4050	4050	4050	0
50	20240703	204700	1651916160	4050	4050	4050	4050	0
51	20240703	204600	1651916160	4050	4050	4050	4050	0
52	20240703	204500	1651916160	4050	4050	4050	4050	0
53	20240703	204400	1651916160	4050	4050	4050	4050	0
54	20240703	204300	1651916160	4050	4050	4050	4050	0
55	20240703	204200	1651916160	4050	4050	4050	4050	0
56	20240703	204100	1651916160	4050	4050	4050	4050	0
57	20240703	204000	1651916160	4050	4050	4050	4050	0
58	20240703	203900	1651916160	4050	4050	4050	4050	0
59	20240703	203800	1651916160	4050	4050	4050	4050	0
60	20240703	203700	1651916160	4050	4050	4050	4050	0
61	20240703	203600	1651916160	4050	4050	4050	4050	0
62	20240703	203500	1651916160	4050	4050	4050	4050	10572
63	20240703	203400	1651916160	4050	4050	4050	4050	0
64	20240703	203300	1651916160	4050	4050	4050	4050	0
65	20240703	203200	1651916160	4050	4050	4050	4050	0
66	20240703	203100	1651916160	4050	4050	4050	4050	0
67	20240703	203000	1651916160	4050	4050	4050	4050	0
68	20240703	202900	1651916160	4050	4050	4050	4050	0
69	20240703	202800	1651916160	4050	4050	4050	4050	0
70	20240703	202700	1651916160	4050	4050	4050	4050	0
71	20240703	202600	1651916160	4050	4050	4050	4050	0
72	20240703	202500	1651916160	4050	4050	4050	4050	0
73	20240703	202400	1651916160	4050	4050	4050	4050	0
74	20240703	202300	1651916160	4050	4050	4050	4050	0
75	20240703	202200	1651916160	4050	4050	4050	4050	0
76	20240703	202100	1651916160	4050	4050	4050	4050	0
77	20240703	202000	1651916160	4050	4050	4050	4050	0
78	20240703	201900	1651916160	4050	4050	4050	4050	0
79	20240703	201800	1651916160	4050	4050	4050	4050	0
80	20240703	201700	1651916160	4050	4050	4050	4050	0
81	20240703	201600	1651916160	4050	4050	4050	4050	0
82	20240703	201500	1651916160	4050	4050	4050	4050	0
83	20240703	201400	1651916160	4050	4050	4050	4050	0
84	20240703	201300	1651916160	4050	4050	4050	4050	0
85	20240703	201200	1651916160	4050	4050	4050	4050	0
86	20240703	201100	1651916160	4050	4050	4050	4050	0
87	20240703	201000	1651916160	4050	4050	4050	4050	0
88	20240703	200900	1651916160	4050	4050	4050	4050	0
89	20240703	200800	1651916160	4050	4050	4050	4050	0
90	20240703	200700	1651916160	4050	4050	4050	4050	0
91	20240703	200600	1651916160	4050	4050	4050	4050	0
92	20240703	200500	1651916160	4050	4050	4050	4050	10572
93	20240703	200400	1651916160	4050	4050	4050	4050	0
94	20240703	200300	1651916160	4050	4050	4050	4050	0
95	20240703	200200	1651916160	4050	4050	4050	4050	0
96	20240703	200100	1651916160	4050	4050	4050	4050	0
97	20240703	200000	1651916160	4050	4050	4050	4050	0
98	20240703	195900	1651916160	4050	4050	4050	4050	0
99	20240703	195800	1651916160	4050	4050	4050	4050	0
100	20240703	195700	1651916160	4050	4050	4050	4050	0
101	20240703	195600	1651916160	4050	4050	4050	4050	0
102	20240703	195500	1651916160	4050	4050	4050	4050	0
103	20240703	195400	1651916160	4050	4050	4050	4050	0
104	20240703	195300	1651916160	4050	4050	4050	4050	0
105	20240703	195200	1651916160	4050	4050	4050	4050	0
106	20240703	195100	1651916160	4050	4050	4050	4050	0
107	20240703	195000	1651916160	4050	4050	4050	4050	0
108	20240703	194900	1651916160	4050	4050	4050	4050	0
109	20240703	194800	1651916160	4050	4050	4050	4050	0
110	20240703	194700	1651916160	4050	4050	4050	4050	0
111	20240703	194600	1651916160	4050	4050	4050	4050	0
112	20240703	194500	1651916160	4050	4050	4050	4050	0
113	20240703	194400	1651916160	4050	4050	4050	4050	0
114	20240703	194300	1651916160	4050	4050	4050	4050	0
115	20240703	194200	1651916160	4050	4050	4050	4050	0
116	20240703	194100	1651916160	4050	4050	4050	4050	0
117	20240703	194000	1651916160	4050	4050	4050	4050	0
118	20240703	193900	1651916160	4050	4050	4050	4050	0
119	20240703	193800	1651916160	4050	4050	4050	4050	0
120	20240703	193700	1651916160	4050	4050	4050	4050	0
121	20240703	193600	1651916160	4050	4050	4050	4050	0
122	20240703	193500	1651916160	4050	4050	4050	4050	10572
123	20240703	193400	1651916160	4050	4050	4050	4050	0
124	20240703	193300	1651916160	4050	4050	4050	4050	0
125	20240703	193200	1651916160	4050	4050	4050	4050	0
126	20240703	193100	1651916160	4050	4050	4050	4050	0
127	20240703	193000	1651916160	4050	4050	4050	4050	0
128	20240703	192900	1651916160	4050	4050	4050	4050	0
129	20240703	192800	1651916160	4050	4050	4050	4050	0
130	20240703	192700	1651916160	4050	4050	4050	4050	0
131	20240703	192600	1651916160	4050	4050	4050	4050	0
132	20240703	192500	1651916160	4050	4050	4050	4050	0
133	20240703	192400	1651916160	4050	4050	4050	4050	0
134	20240703	192300	1651916160	4050	4050	4050	4050	0
135	20240703	192200	1651916160	4050	4050	4050	4050	0
136	20240703	192100	1651916160	4050	4050	4050	4050	0
137	20240703	192000	1651916160	4050	4050	4050	4050	0
138	20240703	191900	1651916160	4050	4050	4050	4050	0
139	20240703	191800	1651916160	4050	4050	4050	4050	0
140	20240703	191700	1651916160	4050	4050	4050	4050	0
141	20240703	191600	1651916160	4050	4050	4050	4050	0
142	20240703	191500	1651916160	4050	4050	4050	4050	0
143	20240703	191400	1651916160	4050	4050	4050	4050	0
144	20240703	191300	1651916160	4050	4050	4050	4050	0
145	20240703	191200	1651916160	4050	4050	4050	4050	0
146	20240703	191100	1651916160	4050	4050	4050	4050	0
147	20240703	191000	1651916160	4050	4050	4050	4050	0
148	20240703	190900	1651916160	4050	4050	4050	4050	0
149	20240703	190800	1651916160	4050	4050	4050	4050	0
150	20240703	190700	1651916160	4050	4050	4050	4050	0
151	20240703	190600	1651916160	4050	4050	4050	4050	0
152	20240703	190500	1651916160	4050	4050	4050	4050	10572
153	20240703	190400	1651916160	4050	4050	4050	4050	0
154	20240703	190300	1651916160	4050	4050	4050	4050	0
155	20240703	190200	1651916160	4050	4050	4050	4050	0
156	20240703	190100	1651916160	4050	4050	4050	4050	0
157	20240703	190000	1651916160	4050	4050	4050	4050	0
158	20240703	185900	1651916160	4050	4050	4050	4050	0
159	20240703	185800	1651916160	4050	4050	4050	4050	0
160	20240703	185700	1651916160	4050	4050	4050	4050	0
161	20240703	185600	1651916160	4050	4050	4050	4050	0
162	20240703	185500	1651916160	4050	4050	4050	4050	0
163	20240703	185400	1651916160	4050	4050	4050	4050	0
164	20240703	185300	1651916160	4050	4050	4050	4050	0
165	20240703	185200	1651916160	4050	4050	4050	4050	0
166	20240703	185100	1651916160	4050	4050	4050	4050	0
167	20240703	185000	1651916160	4050	4050	4050	4050	0
168	20240703	184900	1651916160	4050	4050	4050	4050	0
169	20240703	184800	1651916160	4050	4050	4050	4050	0
170	20240703	184700	1651916160	4050	4050	4050	4050	0
171	20240703	184600	1651916160	4050	4050	4050	4050	0
172	20240703	184500	1651916160	4050	4050	4050	4050	0
173	20240703	184400	1651916160	4050	4050	4050	4050	0
174	20240703	184300	1651916160	4050	4050	4050	4050	0
175	20240703	184200	1651916160	4050	4050	4050	4050	0
176	20240703	184100	1651916160	4050	4050	4050	4050	0
177	20240703	184000	1651916160	4050	4050	4050	4050	0
178	20240703	183900	1651916160	4050	4050	4050	4050	0
179	20240703	183800	1651916160	4050	4050	4050	4050	0
180	20240703	183700	1651916160	4050	4050	4050	4050	0
181	20240703	183600	1651916160	4050	4050	4050	4050	0
182	20240703	183500	1651916160	4050	4050	4050	4050	10572
183	20240703	183400	1651916160	4050	4050	4050	4050	0
184	20240703	183300	1651916160	4050	4050	4050	4050	0
185	20240703	183200	1651916160	4050	4050	4050	4050	0
186	20240703	183100	1651916160	4050	4050	4050	4050	0
187	20240703	183000	1651916160	4050	4050	4050	4050	0
188	20240703	182900	1651916160	4050	4050	4050	4050	0
189	20240703	182800	1651916160	4050	4050	4050	4050	0
190	20240703	182700	1651916160	4050	4050	4050	4050	0
191	20240703	182600	1651916160	4050	4050	4050	4050	0
192	20240703	182500	1651916160	4050	4050	4050	4050	0
193	20240703	182400	1651916160	4050	4050	4050	4050	0
194	20240703	182300	1651916160	4050	4050	4050	4050	0
195	20240703	182200	1651916160	4050	4050	4050	4050	0
196	20240703	182100	1651916160	4050	4050	4050	4050	0
197	20240703	182000	1651916160	4050	4050	4050	4050	0
198	20240703	181900	1651916160	4050	4050	4050	4050	0
199	20240703	181800	1651916160	4050	4050	4050	4050	0
200	20240703	181700	1651916160	4050	4050	4050	4050	0
201	20240703	181600	1651916160	4050	4050	4050	4050	0
202	20240703	181500	1651916160	4050	4050	4050	4050	0
203	20240703	181400	1651916160	4050	4050	4050	4050	0
204	20240703	181300	1651916160	4050	4050	4050	4050	0
205	20240703	181200	1651916160	4050	4050	4050	4050	0
206	20240703	181100	1651916160	4050	4050	4050	4050	0
207	20240703	181000	1651916160	4050	4050	4050	4050	0
208	20240703	180900	1651916160	4050	4050	4050	4050	0
209	20240703	180800	1651916160	4050	4050	4050	4050	0
210	20240703	180700	1651916160	4050	4050	4050	4050	0
211	20240703	180600	1651916160	4050	4050	4050	4050	0
212	20240703	180500	1651916160	4050	4050	4050	4050	10572
213	20240703	180400	1651916160	4050	4050	4050	4050	0
214	20240703	180300	1651916160	4050	4050	4050	4050	0
215	20240703	180200	1651916160	4050	4050	4050	4050	0
216	20240703	180100	1651916160	4050	4050	4050	4050	0
217	20240703	180000	1651916160	4050	4050	4050	4050	0
218	20240703	175900	1651916160	4050	4050	4050	4050	0
219	20240703	175800	1651916160	4050	4050	4050	4050	0
220	20240703	175700	1651916160	4050	4050	4050	4050	0
221	20240703	175600	1651916160	4050	4050	4050	4050	0
222	20240703	175500	1651916160	4050	4050	4050	4050	0
223	20240703	175400	1651916160	4050	4050	4050	4050	0
224	20240703	175300	1651916160	4050	4050	4050	4050	0
225	20240703	175200	1651916160	4050	4050	4050	4050	0
226	20240703	175100	1651916160	4050	4050	4050	4050	0
227	20240703	175000	1651916160	4050	4050	4050	4050	0
228	20240703	174900	1651916160	4050	4050	4050	4050	0
229	20240703	174800	1651916160	4050	4050	4050	4050	0
230	20240703	174700	1651916160	4050	4050	4050	4050	0
231	20240703	174600	1651916160	4050	4050	4050	4050	0
232	20240703	174500	1651916160	4050	4050	4050	4050	0
233	20240703	174400	1651916160	4050	4050	4050	4050	0
234	20240703	174300	1651916160	4050	4050	4050	4050	0
235	20240703	174200	1651916160	4050	4050	4050	4050	0
236	20240703	174100	1651916160	4050	4050	4050	4050	0
237	20240703	174000	1651916160	4050	4050	4050	4050	0
238	20240703	173900	1651916160	4050	4050	4050	4050	0
239	20240703	173800	1651916160	4050	4050	4050	4050	0
240	20240703	173700	1651916160	4050	4050	4050	4050	0
241	20240703	173600	1651916160	4050	4050	4050	4050	0
242	20240703	173500	1651916160	4050	4050	4050	4050	10572
243	20240703	173400	1651916160	4050	4050	4050	4050	0
244	20240703	173300	1651916160	4050	4050	4050	4050	0
245	20240703	173200	1651916160	4050	4050	4050	4050	0
246	20240703	173100	1651916160	4050	4050	4050	4050	0
247	20240703	173000	1651916160	4050	4050	4050	4050	0
248	20240703	172900	1651916160	4050	4050	4050	4050	0
249	20240703	172800	1651916160	4050	4050	4050	4050	0
250	20240703	172700	1651916160	4050	4050	4050	4050	0
251	20240703	172600	1651916160	4050	4050	4050	4050	0
252	20240703	172500	1651916160	4050	4050	4050	4050	0
253	20240703	172400	1651916160	4050	4050	4050	4050	0
254	20240703	172300	1651916160	4050	4050	4050	4050	0
255	20240703	172200	1651916160	4050	4050	4050	4050	0
256	20240703	172100	1651916160	4050	4050	4050	4050	0
257	20240703	172000	1651916160	4050	4050	4050	4050	0
258	20240703	171900	1651916160	4050	4050	4050	4050	0
259	20240703	171800	1651916160	4050	4050	4050	4050	0
260	20240703	171700	1651916160	4050	4050	4050	4050	0
261	20240703	171600	1651916160	4050	4050	4050	4050	0
262	20240703	171500	1651916160	4050	4050	4050	4050	0
263	20240703	171400	1651916160	4050	4050	4050	4050	0
264	20240703	171300	1651916160	4050	4050	4050	4050	0
265	20240703	171200	1651916160	4050	4050	4050	4050	0
266	20240703	171100	1651916160	4050	4050	4050	4050	0
267	20240703	171000	1651916160	4050	4050	4050	4050	0
268	20240703	170900	1651916160	4050	4050	4050	4050	0
269	20240703	170800	1651916160	4050	4050	4050	4050	0
270	20240703	170700	1651916160	4050	4050	4050	4050	0
271	20240703	170600	1651916160	4050	4050	4050	4050	0
272	20240703	170500	1651916160	4050	4050	4050	4050	10572
273	20240703	170400	1651916160	4050	4050	4050	4050	0
274	20240703	170300	1651916160	4050	4050	4050	4050	0
275	20240703	170200	1651916160	4050	4050	4050	4050	0
276	20240703	170100	1651916160	4050	4050	4050	4050	0
277	20240703	170000	1651916160	4050	4050	4050	4050	0
278	20240703	165900	1651916160	4050	4050	4050	4050	0
279	20240703	165800	1651916160	4050	4050	4050	4050	0
280	20240703	165700	1651916160	4050	4050	4050	4050	0
281	20240703	165600	1651916160	4050	4050	4050	4050	0
282	20240703	165500	1651916160	4050	4050	4050	4050	0
283	20240703	165400	1651916160	4050	4050	4050	4050	0
284	20240703	165300	1651916160	4050	4050	4050	4050	0
285	20240703	165200	1651916160	4050	4050	4050	4050	0
286	20240703	165100	1651916160	4050	4050	4050	4050	0
287	20240703	165000	1651916160	4050	4050	4050	4050	0
288	20240703	164900	1651916160	4050	4050	4050	4050	0
289	20240703	164800	1651916160	4050	4050	4050	4050	0
290	20240703	164700	1651916160	4050	4050	4050	4050	0
291	20240703	164600	1651916160	4050	4050	4050	4050	0
292	20240703	164500	1651916160	4050	4050	4050	4050	0
293	20240703	164400	1651916160	4050	4050	4050	4050	0
294	20240703	164300	1651916160	4050	4050	4050	4050	0
295	20240703	164200	1651916160	4050	4050	4050	4050	0
296	20240703	164100	1651916160	4050	4050	4050	4050	0
297	20240703	164000	1651916160	4050	4050	4050	4050	0
298	20240703	163900	1651916160	4050	4050	4050	4050	0
299	20240703	163800	1651916160	4050	4050	4050	4050	0
300	20240703	163700	1651916160	4050	4050	4050	4050	0
301	20240703	163600	1651916160	4050	4050	4050	4050	0
302	20240703	163500	1651916160	4050	4050	4050	4050	10572
303	20240703	163400	1651916160	4050	4050	4050	4050	0
304	20240703	163300	1651916160	4050	4050	4050	4050	0
305	20240703	163200	1651916160	4050	4050	4050	4050	0
306	20240703	163100	1651916160	4050	4050	4050	4050	0
307	20240703	163000	1651916160	4050	4050	4050	4050	0
308	20240703	162900	1651916160	4050	4050	4050	4050	0
309	20240703	162800	1651916160	4050	4050	4050	4050	0
310	20240703	162700	1651916160	4050	4050	4050	4050	0
311	20240703	162600	1651916160	4050	4050	4050	4050	0
312	20240703	162500	1651916160	4050	4050	4050	4050	0
313	20240703	162400	1651916160	4050	4050	4050	4050	0
314	20240703	162300	1651916160	4050	4050	4050	4050	0
315	20240703	162200	1651916160	4050	4050	4050	4050	0
316	20240703	162100	1651916160	4050	4050	4050	4050	0
317	20240703	162000	1651916160	4050	4050	4050	4050	0
318	20240703	161900	1651916160	4050	4050	4050	4050	0
319	20240703	161800	1651916160	4050	4050	4050	4050	0
320	20240703	161700	1651916160	4050	4050	4050	4050	0
321	20240703	161600	1651916160	4050	4050	4050	4050	0
322	20240703	161500	1651916160	4050	4050	4050	4050	0
323	20240703	161400	1651916160	4050	4050	4050	4050	0
324	20240703	161300	1651916160	4050	4050	4050	4050	0
325	20240703	161200	1651916160	4050	4050	4050	4050	0
326	20240703	161100	1651916160	4050	4050	4050	4050	0
327	20240703	161000	1651916160	4050	4050	4050	4050	0
328	20240703	160900	1651916160	4050	4050	4050	4050	0
329	20240703	160800	1651916160	4050	4050	4050	4050	0
330	20240703	160700	1651916160	4050	4050	4050	4050	0
331	20240703	160600	1651916160	4050	4050	4050	4050	0
332	20240703	160500	1651916160	4050	4050	4050	4050	10572
333	20240703	160400	1651916160	4050	4050	4050	4050	0
334	20240703	160300	1651916160	4050	4050	4050	4050	0
335	20240703	160200	1651916160	4050	4050	4050	4050	0
336	20240703	160100	1651916160	4050	4050	4050	4050	0
337	20240703	160000	1651916160	4050	4050	4050	4050	0
338	20240703	155900	1651916160	4050	4050	4050	4050	0
339	20240703	155800	1651916160	4050	4050	4050	4050	0
340	20240703	155700	1651916160	4050	4050	4050	4050	0
341	20240703	155600	1651916160	4050	4050	4050	4050	0
342	20240703	155500	1651916160	4050	4050	4050	4050	0
343	20240703	155400	1651916160	4050	4050	4050	4050	0
344	20240703	155300	1651916160	4050	4050	4050	4050	0
345	20240703	155200	1651916160	4050	4050	4050	4050	0
346	20240703	155100	1651916160	4050	4050	4050	4050	0
347	20240703	155000	1651916160	4050	4050	4050	4050	0
348	20240703	154900	1651916160	4050	4050	4050	4050	0
349	20240703	154800	1651916160	4050	4050	4050	4050	0
350	20240703	154700	1651916160	4050	4050	4050	4050	0
351	20240703	154600	1651916160	4050	4050	4050	4050	0
352	20240703	154500	1651916160	4050	4050	4050	4050	0
353	20240703	154400	1651916160	4050	4050	4050	4050	0
354	20240703	154300	1651916160	4050	4050	4050	4050	0
355	20240703	154200	1651916160	4050	4050	4050	4050	0
356	20240703	154100	1651916160	4050	4050	4050	4050	0
357	20240703	154000	1651916160	4050	4050	4050	4050	0
358	20240703	153900	1651916160	4050	4050	4050	4050	0
359	20240703	153800	1651916160	4050	4050	4050	4050	0
360	20240703	153700	1651916160	4050	4050	4050	4050	0
361	20240703	153600	1651916160	4050	4050	4050	4050	0
362	20240703	153500	1651916160	4050	4050	4050	4050	10572
363	20240703	153400	1651916160	4050	4050	4050	4050	0
364	20240703	153300	1651916160	4050	4050	4050	4050	0
365	20240703	153200	1651916160	4050	4050	4050	4050	0
366	20240703	153100	1651916160	4050	4050	4050	4050	0
367	20240703	153000	1651916160	4050	4050	4050	4050	10572
368	20240703	152900	1609099560	4055	4055	4055	4055	0
369	20240703	152800	1609099560	4055	4055	4055	4055	0
370	20240703	152700	1609099560	4055	4055	4055	4055	0
371	20240703	152600	1609099560	4055	4055	4055	4055	0
372	20240703	152500	1609099560	4055	4055	4055	4055	0
373	20240703	152400	1609099560	4055	4055	4055	4055	0
374	20240703	152300	1609099560	4055	4055	4055	4055	0
375	20240703	152200	1609099560	4055	4055	4055	4055	0
376	20240703	152100	1609099560	4055	4055	4055	4055	0
377	20240703	152000	1609099560	4055	4055	4055	4055	0
378	20240703	151900	1609099560	4055	4050	4055	4050	49
379	20240703	151800	1608901085	4050	4060	4070	4050	125
380	20240703	151700	1608393795	4070	4070	4070	4070	0
381	20240703	151600	1608393795	4070	4070	4070	4070	387
382	20240703	151500	1606818705	4060	4055	4060	4055	105
383	20240703	151400	1606392505	4060	4055	4060	4055	354
384	20240703	151300	1604956985	4055	4065	4065	4055	3407
385	20240703	151200	1591121225	4075	4070	4075	4070	1450
386	20240703	151100	1585217475	4065	4065	4065	4065	43
387	20240703	151000	1585042680	4065	4060	4065	4060	309
388	20240703	150900	1583786645	4060	4045	4060	4045	7482
389	20240703	150800	1553452865	4045	4035	4045	4035	1886
390	20240703	150700	1545828890	4035	4015	4035	4015	2015
391	20240703	150600	1537705955	4015	4015	4015	4015	53
392	20240703	150500	1537493160	4030	4030	4030	4030	0
393	20240703	150400	1537493160	4030	4030	4030	4030	30
394	20240703	150300	1537372260	4010	4025	4025	4010	246
395	20240703	150200	1536383935	4025	4025	4025	4025	97
396	20240703	150100	1535993510	4010	4015	4015	4010	1030
397	20240703	150000	1531858320	4025	4020	4025	4015	32
398	20240703	145900	1531729825	4015	4025	4025	4015	106
399	20240703	145800	1531303980	4025	4020	4025	4020	51
400	20240703	145700	1531098955	4025	4020	4025	4015	108
401	20240703	145600	1530665125	4020	4020	4020	4015	977
402	20240703	145500	1526739460	4020	4015	4020	4015	85
403	20240703	145400	1526398150	4020	4025	4025	4015	511
404	20240703	145300	1524341460	4020	4025	4025	4020	127
405	20240703	145200	1523830915	4020	4025	4025	4020	103
406	20240703	145100	1523416825	4025	4015	4025	4010	92
407	20240703	145000	1523047790	4020	4015	4020	4010	70
408	20240703	144900	1522766990	4015	4015	4020	4010	972
409	20240703	144800	1518861235	4015	4015	4015	4015	406
410	20240703	144700	1517231145	4010	4005	4010	4005	176
411	20240703	144600	1516525660	4000	4005	4005	4000	2756
412	20240703	144500	1505501560	4000	4010	4010	4000	16212
413	20240703	144400	1440628120	4010	4010	4010	4010	72
414	20240703	144300	1440339400	4010	4010	4010	4010	4048
415	20240703	144200	1424106920	4010	4025	4025	4010	4524
416	20240703	144100	1405934830	4020	4025	4025	4020	727
417	20240703	144000	1403008950	4025	4025	4025	4025	0
418	20240703	143900	1403008950	4025	4035	4035	4025	2363
419	20240703	143800	1393492260	4040	4040	4040	4035	121
420	20240703	143700	1393003870	4040	4035	4040	4035	1578
421	20240703	143600	1386631440	4035	4035	4035	4035	59
422	20240703	143500	1386393375	4040	4040	4040	4035	261
423	20240703	143400	1385339235	4035	4040	4040	4035	70
424	20240703	143300	1385056735	4040	4035	4040	4035	320
425	20240703	143200	1383765480	4040	4040	4040	4035	814
426	20240703	143100	1380477165	4035	4040	4040	4035	96
427	20240703	143000	1380089630	4040	4040	4040	4035	484
428	20240703	142900	1378136680	4035	4035	4035	4035	1110
429	20240703	142800	1373657830	4030	4030	4035	4030	720
430	20240703	142700	1370755980	4035	4035	4035	4035	40
431	20240703	142600	1370594580	4040	4035	4040	4035	76
432	20240703	142500	1370287840	4040	4035	4040	4025	2513
433	20240703	142400	1360161880	4035	4025	4035	4025	2803
434	20240703	142300	1348876275	4020	4030	4040	4020	1338
435	20240703	142200	1343494295	4045	4045	4045	4045	93
436	20240703	142100	1343118110	4025	4055	4055	4025	158
437	20240703	142000	1342481200	4020	4025	4055	4020	1078
438	20240703	141900	1338121905	4020	4025	4025	4020	44
439	20240703	141800	1337945020	4020	4020	4025	4020	247
440	20240703	141700	1336952070	4020	4020	4020	4020	123
441	20240703	141600	1336457610	4015	4020	4020	4015	579
442	20240703	141500	1334131200	4030	4030	4030	4030	75
443	20240703	141400	1333828950	4040	4025	4040	4020	3015
444	20240703	141300	1321680935	4025	4025	4025	4025	790
445	20240703	141200	1318501185	4030	4030	4030	4025	570
446	20240703	141100	1316204370	4030	4030	4030	4025	87
447	20240703	141000	1315854065	4025	4025	4025	4025	78
448	20240703	140900	1315540115	4020	4020	4020	4020	74
449	20240703	140800	1315242635	4020	4025	4025	4020	115
450	20240703	140700	1314780295	4025	4025	4025	4020	471
451	20240703	140600	1312884820	4020	4020	4020	4020	67
452	20240703	140500	1312615480	4020	4020	4020	4020	84
453	20240703	140400	1312277800	4025	4020	4025	4020	167
454	20240703	140300	1311606405	4020	4020	4020	4020	42
455	20240703	140200	1311437565	4025	4025	4025	4025	150
456	20240703	140100	1310833815	4025	4020	4025	4020	472
457	20240703	140000	1308935875	4020	4020	4020	4015	411
458	20240703	135900	1307284035	4020	4020	4025	4020	45
459	20240703	135800	1307103010	4020	4030	4030	4020	756
460	20240703	135700	1304063630	4025	4020	4030	4020	142
461	20240703	135600	1303492320	4025	4025	4025	4025	57
462	20240703	135500	1303262895	4025	4030	4030	4025	72
463	20240703	135400	1302973065	4030	4025	4030	4025	113
464	20240703	135300	1302518215	4025	4030	4030	4025	27
465	20240703	135200	1302409470	4030	4030	4030	4025	76
466	20240703	135100	1302103535	4030	4030	4030	4025	79
467	20240703	135000	1301785505	4030	4030	4030	4025	64
468	20240703	134900	1301527850	4030	4025	4030	4025	107
469	20240703	134800	1301097170	4025	4025	4025	4020	105
470	20240703	134700	1300675010	4020	4020	4025	4015	275
471	20240703	134600	1299569950	4030	4020	4030	4015	105
472	20240703	134500	1299148260	4010	4020	4020	4010	267
473	20240703	134400	1298077175	4020	4020	4020	4015	204
474	20240703	134300	1297258025	4020	4020	4020	4015	62
475	20240703	134200	1297009020	4020	4015	4020	4015	78
476	20240703	134100	1296695820	4020	4020	4020	4015	61
477	20240703	134000	1296450845	4020	4020	4025	4010	901
478	20240703	133900	1292834135	4025	4025	4030	4025	1111
479	20240703	133800	1288357360	4020	4025	4025	4020	79
480	20240703	133700	1288039750	4020	4020	4025	4020	140
481	20240703	133600	1287476835	4025	4030	4030	4025	20
482	20240703	133500	1287396270	4030	4025	4030	4025	2013
483	20240703	133400	1279284185	4030	4025	4030	4020	100
484	20240703	133300	1278881960	4025	4025	4025	4020	80
485	20240703	133200	1278560285	4025	4030	4030	4025	12
486	20240703	133100	1278511955	4025	4025	4030	4025	1052
487	20240703	133000	1274274230	4030	4025	4030	4025	76
488	20240703	132900	1273968240	4025	4020	4025	4020	232
489	20240703	132800	1273035045	4015	4015	4015	4015	3807
490	20240703	132700	1257749940	4010	4005	4010	4000	741
491	20240703	132600	1254782470	4010	4005	4010	4005	289
492	20240703	132500	1253623900	4010	4005	4010	4005	5447
493	20240703	132400	1231808635	4015	4015	4015	4010	4349
494	20240703	132300	1214366275	4015	4010	4015	4010	50
495	20240703	132200	1214165740	4015	4010	4015	4010	1006
496	20240703	132100	1210131605	4015	4015	4015	4015	9
497	20240703	132000	1210095470	4015	4015	4015	4010	281
498	20240703	131900	1208967640	4010	4010	4010	4010	384
499	20240703	131800	1207427800	4015	4015	4015	4015	86
500	20240703	131700	1207082510	4015	4025	4025	4015	76
501	20240703	131600	1206777310	4030	4030	4030	4030	0
502	20240703	131500	1206777310	4030	4015	4030	4010	3069
503	20240703	131400	1194433720	4015	4020	4020	4015	60
504	20240703	131300	1194192815	4020	4015	4020	4010	161
505	20240703	131200	1193546715	4015	4015	4015	4015	25
506	20240703	131100	1193446340	4025	4015	4025	4015	83
507	20240703	131000	1193113085	4015	4020	4020	4005	2256
508	20240703	130900	1184060880	4020	4020	4020	4015	96
509	20240703	130800	1183675265	4025	4025	4025	4025	1
510	20240703	130700	1183671240	4005	4030	4030	4005	10141
511	20240703	130600	1143022440	4025	4025	4025	4025	243
512	20240703	130500	1142044365	4040	4040	4040	4040	0
513	20240703	130400	1142044365	4040	4020	4040	4020	16
514	20240703	130300	1141980025	4020	4025	4025	4020	406
515	20240703	130200	1140346405	4020	4025	4025	4020	652
516	20240703	130100	1137724605	4040	4040	4040	4040	1
517	20240703	130000	1137720565	4035	4035	4035	4030	250
518	20240703	125900	1136712410	4020	4035	4035	4020	10000
519	20240703	125800	1096475075	4035	4035	4035	4035	70
520	20240703	125700	1096192625	4035	4035	4035	4035	51
521	20240703	125600	1095986840	4035	4030	4040	4030	2153
522	20240703	125500	1087289970	4030	4030	4030	4030	0
523	20240703	125400	1087289970	4030	4035	4035	4030	380
524	20240703	125300	1085758240	4035	4035	4035	4035	60
525	20240703	125200	1085516140	4030	4035	4035	4030	1843
526	20240703	125100	1078088500	4040	4040	4040	4040	2
527	20240703	125000	1078080420	4030	4045	4045	4030	3303
528	20240703	124900	1064758785	4045	4045	4045	4045	1
529	20240703	124800	1064754740	4045	4040	4045	4040	430
530	20240703	124700	1063016640	4045	4045	4045	4045	120
531	20240703	124600	1062531240	4045	4055	4055	4045	2667
532	20240703	124500	1051739340	4060	4060	4060	4060	1000
533	20240703	124400	1047679340	4050	4050	4050	4050	0
534	20240703	124300	1047679340	4050	4060	4060	4050	527
535	20240703	124200	1045542050	4070	4065	4070	4065	2
536	20240703	124100	1045533915	4070	4065	4070	4060	1386
537	20240703	124000	1039901190	4065	4065	4065	4060	73
538	20240703	123900	1039604565	4065	4065	4065	4065	135
539	20240703	123800	1039055790	4065	4060	4065	4060	544
540	20240703	123700	1036847145	4060	4060	4065	4060	312
541	20240703	123600	1035580415	4060	4060	4060	4060	216
542	20240703	123500	1034703455	4060	4060	4060	4060	741
543	20240703	123400	1031694995	4060	4060	4060	4055	228
544	20240703	123300	1030770070	4060	4060	4060	4060	107
545	20240703	123200	1030335650	4060	4060	4060	4060	100
546	20240703	123100	1029929650	4050	4050	4050	4050	526
547	20240703	123000	1027799350	4050	4050	4050	4045	680
548	20240703	122900	1025046600	4050	4050	4050	4050	24
549	20240703	122800	1024949400	4050	4050	4050	4050	525
550	20240703	122700	1022823150	4050	4055	4055	4050	683
551	20240703	122600	1020056475	4055	4055	4060	4055	607
552	20240703	122500	1017595085	4055	4055	4055	4055	410
553	20240703	122400	1015932535	4050	4050	4055	4050	207
554	20240703	122300	1015094150	4045	4045	4045	4045	210
555	20240703	122200	1014244700	4050	4050	4050	4050	575
556	20240703	122100	1011915950	4050	4050	4050	4050	0
557	20240703	122000	1011915950	4050	4050	4050	4050	115
558	20240703	121900	1011450200	4050	4050	4050	4050	453
559	20240703	121800	1009615550	4050	4050	4050	4050	700
560	20240703	121700	1006780550	4050	4045	4050	4045	1295
561	20240703	121600	1001535900	4050	4050	4050	4045	157
562	20240703	121500	1000900055	4050	4050	4050	4050	0
563	20240703	121400	1000900055	4050	4050	4050	4050	0
564	20240703	121300	1000900055	4050	4050	4050	4050	0
565	20240703	121200	1000900055	4050	4050	4050	4050	6
566	20240703	121100	1000875755	4050	4050	4050	4050	10
567	20240703	121000	1000835255	4050	4050	4050	4050	0
568	20240703	120900	1000835255	4050	4050	4050	4050	7
569	20240703	120800	1000806905	4030	4040	4040	4030	671
570	20240703	120700	998098905	4050	4040	4050	4040	711
571	20240703	120600	995225355	4050	4050	4050	4050	6
572	20240703	120500	995201055	4050	4040	4050	4040	27
573	20240703	120400	995091965	4050	4050	4050	4050	0
574	20240703	120300	995091965	4050	4050	4050	4050	100
575	20240703	120200	994686965	4050	4050	4050	4050	12
576	20240703	120100	994638365	4050	4050	4050	4050	0
577	20240703	120000	994638365	4050	4050	4050	4050	1
578	20240703	115900	994634315	4050	4040	4050	4040	176
579	20240703	115800	993921525	4050	4050	4050	4045	39
580	20240703	115700	993763630	4045	4045	4045	4045	12
581	20240703	115600	993715090	4045	4045	4045	4045	348
582	20240703	115500	992307430	4040	4040	4040	4040	8
583	20240703	115400	992275110	4040	4040	4040	4040	700
584	20240703	115300	989447110	4045	4045	4045	4045	1
585	20240703	115200	989443065	4030	4030	4030	4030	0
586	20240703	115100	989443065	4030	4035	4035	4030	4873
587	20240703	115000	969790680	4045	4045	4045	4045	3
588	20240703	114900	969778545	4050	4050	4050	4050	6
589	20240703	114800	969754245	4050	4050	4050	4050	0
590	20240703	114700	969754245	4050	4035	4050	4035	750
591	20240703	114600	966727230	4035	4040	4050	4035	6151
592	20240703	114500	941903885	4050	4050	4050	4035	1880
593	20240703	114400	934311410	4045	4055	4055	4045	939
594	20240703	114300	930513105	4055	4050	4055	4045	146
595	20240703	114200	929922180	4055	4055	4055	4055	6
596	20240703	114100	929897850	4055	4055	4055	4055	1
597	20240703	114000	929893795	4055	4055	4055	4055	4010
598	20240703	113900	913633245	4055	4055	4055	4055	0
599	20240703	113800	913633245	4055	4050	4055	4050	25
600	20240703	113700	913531960	4055	4055	4055	4055	0
601	20240703	113600	913531960	4055	4055	4055	4055	0
602	20240703	113500	913531960	4055	4055	4055	4055	7
603	20240703	113400	913503575	4055	4050	4055	4040	627
604	20240703	113300	910964640	4050	4050	4050	4050	20
605	20240703	113200	910883640	4050	4045	4050	4045	21
606	20240703	113100	910798645	4045	4045	4045	4045	200
607	20240703	113000	909989645	4040	4045	4045	4040	1036
608	20240703	112900	905803705	4045	4055	4055	4045	1051
609	20240703	112800	901552400	4055	4055	4055	4055	32
610	20240703	112700	901422640	4055	4055	4055	4055	0
611	20240703	112600	901422640	4055	4055	4055	4055	201
612	20240703	112500	900607585	4040	4045	4045	4040	100
613	20240703	112400	900203540	4055	4055	4055	4055	0
614	20240703	112300	900203540	4055	4050	4055	4050	1062
615	20240703	112200	895902430	4050	4050	4055	4050	18
616	20240703	112100	895829525	4040	4040	4040	4040	85
617	20240703	112000	895486125	4055	4055	4055	4040	1040
618	20240703	111900	891284050	4055	4055	4055	4050	483
619	20240703	111800	889327885	4050	4050	4050	4050	1500
620	20240703	111700	883252885	4035	4045	4045	4035	3140
621	20240703	111600	870552985	4045	4045	4045	4040	924
622	20240703	111500	866819225	4045	4045	4045	4045	1
623	20240703	111400	866815180	4040	4040	4040	4035	3088
624	20240703	111300	854342665	4035	4035	4035	4035	593
625	20240703	111200	851949910	4035	4060	4060	4035	8138
626	20240703	111100	819061785	4060	4060	4060	4060	6
627	20240703	111000	819037425	4060	4055	4060	4050	390
628	20240703	110900	817455845	4060	4060	4060	4060	5
629	20240703	110800	817435545	4065	4065	4065	4065	14
630	20240703	110700	817378635	4060	4050	4060	4050	291
631	20240703	110600	816200075	4050	4050	4050	4050	223
632	20240703	110500	815296925	4050	4050	4050	4050	437
633	20240703	110400	813527075	4050	4050	4050	4050	131
634	20240703	110300	812996525	4045	4050	4050	4045	882
635	20240703	110200	809424685	4050	4050	4050	4050	804
636	20240703	110100	806168485	4050	4050	4050	4050	232
637	20240703	110000	805228885	4050	4065	4065	4050	1314
638	20240703	105900	799905040	4065	4055	4065	4055	373
639	20240703	105800	798389965	4070	4050	4070	4050	2501
640	20240703	105700	788260895	4075	4060	4075	4050	1515
641	20240703	105600	782115300	4060	4065	4065	4060	100
642	20240703	105500	781709250	4070	4070	4070	4070	0
643	20240703	105400	781709250	4070	4060	4075	4050	5412
644	20240703	105300	759786260	4050	4050	4050	4050	481
645	20240703	105200	757838210	4055	4070	4070	4055	3039
646	20240703	105100	745500065	4070	4050	4070	4050	5013
647	20240703	105000	725145575	4055	4070	4080	4055	2124
648	20240703	104900	716499765	4070	4080	4080	4070	159
649	20240703	104800	715851555	4080	4080	4080	4080	6
650	20240703	104700	715827075	4080	4075	4080	4075	526
651	20240703	104600	713681000	4080	4080	4080	4080	0
652	20240703	104500	713681000	4080	4080	4080	4080	6
653	20240703	104400	713656520	4050	4055	4055	4050	2484
654	20240703	104300	703593300	4050	4060	4060	4050	959
655	20240703	104200	699706015	4070	4070	4070	4060	1926
656	20240703	104100	691877555	4070	4070	4070	4070	1053
657	20240703	104000	687591845	4070	4070	4070	4070	10
658	20240703	103900	687551145	4070	4060	4070	4060	1047
659	20240703	103800	683290255	4055	4070	4070	4055	167
660	20240703	103700	682612965	4055	4060	4060	4050	2222
661	20240703	103600	673607115	4060	4070	4070	4060	1712
662	20240703	103500	666643020	4070	4090	4090	4070	2319
663	20240703	103400	657204320	4090	4090	4090	4090	819
664	20240703	103300	653854610	4090	4090	4090	4090	100
665	20240703	103200	653445610	4070	4070	4070	4070	63
666	20240703	103100	653189200	4055	4055	4055	4055	4293
667	20240703	103000	635781085	4050	4055	4060	4050	1826
668	20240703	102900	628385035	4055	4060	4060	4055	1779
669	20240703	102800	621170830	4055	4055	4055	4055	432
670	20240703	102700	619419070	4055	4055	4055	4055	558
671	20240703	102600	617156380	4070	4080	4080	4050	20069
672	20240703	102500	535748755	4085	4070	4085	4070	686
673	20240703	102400	532954875	4085	4075	4085	4070	5504
674	20240703	102300	510547630	4075	4080	4080	4075	1300
675	20240703	102200	505249870	4080	4110	4115	4075	3674
676	20240703	102100	490224440	4090	4100	4100	4090	149
677	20240703	102000	489614900	4100	4110	4110	4100	175
678	20240703	101900	488896770	4090	4110	4110	4090	807
679	20240703	101800	485591295	4100	4105	4120	4100	4807
680	20240703	101700	465876915	4105	4135	4135	4100	22526
681	20240703	101600	373198645	4140	4150	4150	4140	1135
682	20240703	101500	368493905	4150	4140	4150	4140	655
683	20240703	101400	365778595	4140	4135	4140	4130	1520
684	20240703	101300	359493855	4155	4140	4155	4140	21
685	20240703	101200	359406900	4140	4150	4150	4140	3720
686	20240703	101100	343995965	4180	4160	4180	4150	3132
687	20240703	101000	330990780	4160	4160	4160	4160	1892
688	20240703	100900	323120060	4180	4170	4180	4165	899
689	20240703	100800	319371095	4180	4180	4180	4180	0
690	20240703	100700	319371095	4180	4180	4180	4180	13
691	20240703	100600	319316755	4180	4180	4180	4180	3
692	20240703	100500	319304215	4160	4170	4170	4160	500
693	20240703	100400	317223165	4180	4170	4180	4170	118
694	20240703	100300	316730015	4180	4170	4180	4160	260
695	20240703	100200	315647240	4170	4170	4170	4170	0
696	20240703	100100	315647240	4170	4180	4180	4170	61
697	20240703	100000	315392860	4180	4180	4180	4180	7
698	20240703	095900	315363600	4180	4165	4180	4165	234
699	20240703	095800	314388430	4170	4165	4170	4160	192
700	20240703	095700	313589425	4165	4165	4165	4165	9
701	20240703	095600	313551940	4165	4175	4175	4165	629
702	20240703	095500	310932135	4175	4170	4175	4170	9
703	20240703	095400	310894575	4180	4185	4185	4170	39
704	20240703	095300	310731805	4185	4170	4185	4170	16
705	20240703	095200	310664965	4185	4185	4185	4155	356
706	20240703	095100	309185605	4185	4185	4185	4185	7
707	20240703	095000	309156310	4185	4185	4185	4185	125
708	20240703	094900	308633185	4185	4165	4185	4150	1681
709	20240703	094800	301652585	4190	4160	4190	4145	5281
710	20240703	094700	279607795	4150	4175	4175	4150	1131
711	20240703	094600	274913580	4180	4145	4180	4145	603
712	20240703	094500	272410765	4145	4160	4170	4140	6136
713	20240703	094400	246960790	4190	4195	4195	4160	2129
714	20240703	094300	238095950	4195	4175	4200	4175	360
715	20240703	094200	236590670	4175	4170	4175	4170	583
716	20240703	094100	234158420	4175	4200	4200	4175	12524
717	20240703	094000	181771475	4195	4195	4195	4190	474
718	20240703	093900	179784295	4195	4200	4200	4195	1963
719	20240703	093800	171549390	4200	4205	4205	4200	121
720	20240703	093700	171040705	4210	4220	4220	4210	8
721	20240703	093600	171006965	4220	4220	4220	4200	577
722	20240703	093500	168583470	4210	4200	4220	4200	69
723	20240703	093400	168293620	4210	4200	4210	4195	4034
724	20240703	093300	151359300	4200	4210	4210	4200	1464
725	20240703	093200	145209500	4210	4220	4220	4205	583
726	20240703	093100	142757655	4205	4215	4220	4205	2563
727	20240703	093000	131972340	4220	4220	4220	4215	3478
728	20240703	092900	117309940	4220	4220	4220	4220	1
729	20240703	092800	117305720	4230	4230	4230	4230	3
730	20240703	092700	117293030	4230	4220	4230	4220	201
731	20240703	092600	116444800	4220	4220	4235	4215	139
732	20240703	092500	115858170	4220	4235	4235	4220	201
733	20240703	092400	115009935	4235	4235	4235	4235	0
734	20240703	092300	115009935	4235	4225	4235	4225	889
735	20240703	092200	111253840	4235	4225	4235	4225	479
736	20240703	092100	109227705	4215	4225	4225	4215	3644
737	20240703	092000	93854760	4225	4235	4235	4220	128
738	20240703	091900	93314010	4215	4215	4215	4215	1051
739	20240703	091800	88884045	4215	4220	4240	4215	565
740	20240703	091700	86500725	4220	4225	4240	4220	978
741	20240703	091600	82356955	4240	4240	4240	4240	1282
742	20240703	091500	76921275	4240	4220	4240	4220	164
743	20240703	091400	76229155	4220	4220	4220	4220	528
744	20240703	091300	74000995	4240	4235	4240	4225	4062
745	20240703	091200	56816780	4235	4240	4240	4235	1060
746	20240703	091100	52322385	4245	4245	4245	4245	0
747	20240703	091000	52322385	4245	4245	4245	4245	0
748	20240703	090900	52322385	4245	4245	4245	4245	0
749	20240703	090800	52322385	4245	4245	4245	4245	3
750	20240703	090700	52309650	4250	4235	4250	4235	3427
751	20240703	090600	37795145	4235	4235	4235	4235	5
752	20240703	090500	37773970	4240	4235	4240	4235	41
753	20240703	090400	37600330	4245	4220	4245	4220	63
754	20240703	090300	37332970	4245	4225	4245	4210	814
755	20240703	090200	33901195	4230	4245	4245	4230	1070
756	20240703	090100	29361915	4270	4230	4270	4230	3
757	20240703	090000	29349185	4200	4235	4250	4200	6944