KissMeData/272210/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210900	20231850300	17960	17960	17960	17960	34665
3	20240703	210800	20231850300	17960	17960	17960	17960	0
4	20240703	210700	20231850300	17960	17960	17960	17960	0
5	20240703	210600	20231850300	17960	17960	17960	17960	0
6	20240703	210500	20231850300	17960	17960	17960	17960	0
7	20240703	210400	20231850300	17960	17960	17960	17960	0
8	20240703	210300	20231850300	17960	17960	17960	17960	0
9	20240703	210200	20231850300	17960	17960	17960	17960	0
10	20240703	210100	20231850300	17960	17960	17960	17960	0
11	20240703	210000	20231850300	17960	17960	17960	17960	0
12	20240703	205900	20231850300	17960	17960	17960	17960	0
13	20240703	205800	20231850300	17960	17960	17960	17960	0
14	20240703	205700	20231850300	17960	17960	17960	17960	0
15	20240703	205600	20231850300	17960	17960	17960	17960	0
16	20240703	205500	20231850300	17960	17960	17960	17960	0
17	20240703	205400	20231850300	17960	17960	17960	17960	0
18	20240703	205300	20231850300	17960	17960	17960	17960	0
19	20240703	205200	20231850300	17960	17960	17960	17960	0
20	20240703	205100	20231850300	17960	17960	17960	17960	0
21	20240703	205000	20231850300	17960	17960	17960	17960	0
22	20240703	204900	20231850300	17960	17960	17960	17960	0
23	20240703	204800	20231850300	17960	17960	17960	17960	0
24	20240703	204700	20231850300	17960	17960	17960	17960	0
25	20240703	204600	20231850300	17960	17960	17960	17960	0
26	20240703	204500	20231850300	17960	17960	17960	17960	0
27	20240703	204400	20231850300	17960	17960	17960	17960	0
28	20240703	204300	20231850300	17960	17960	17960	17960	0
29	20240703	204200	20231850300	17960	17960	17960	17960	0
30	20240703	204100	20231850300	17960	17960	17960	17960	0
31	20240703	204000	20231850300	17960	17960	17960	17960	0
32	20240703	203900	20231850300	17960	17960	17960	17960	34665
33	20240703	203800	20231850300	17960	17960	17960	17960	0
34	20240703	203700	20231850300	17960	17960	17960	17960	0
35	20240703	203600	20231850300	17960	17960	17960	17960	0
36	20240703	203500	20231850300	17960	17960	17960	17960	0
37	20240703	203400	20231850300	17960	17960	17960	17960	0
38	20240703	203300	20231850300	17960	17960	17960	17960	0
39	20240703	203200	20231850300	17960	17960	17960	17960	0
40	20240703	203100	20231850300	17960	17960	17960	17960	0
41	20240703	203000	20231850300	17960	17960	17960	17960	0
42	20240703	202900	20231850300	17960	17960	17960	17960	0
43	20240703	202800	20231850300	17960	17960	17960	17960	0
44	20240703	202700	20231850300	17960	17960	17960	17960	0
45	20240703	202600	20231850300	17960	17960	17960	17960	0
46	20240703	202500	20231850300	17960	17960	17960	17960	0
47	20240703	202400	20231850300	17960	17960	17960	17960	0
48	20240703	202300	20231850300	17960	17960	17960	17960	0
49	20240703	202200	20231850300	17960	17960	17960	17960	0
50	20240703	202100	20231850300	17960	17960	17960	17960	0
51	20240703	202000	20231850300	17960	17960	17960	17960	0
52	20240703	201900	20231850300	17960	17960	17960	17960	0
53	20240703	201800	20231850300	17960	17960	17960	17960	0
54	20240703	201700	20231850300	17960	17960	17960	17960	0
55	20240703	201600	20231850300	17960	17960	17960	17960	0
56	20240703	201500	20231850300	17960	17960	17960	17960	0
57	20240703	201400	20231850300	17960	17960	17960	17960	0
58	20240703	201300	20231850300	17960	17960	17960	17960	0
59	20240703	201200	20231850300	17960	17960	17960	17960	0
60	20240703	201100	20231850300	17960	17960	17960	17960	0
61	20240703	201000	20231850300	17960	17960	17960	17960	0
62	20240703	200900	20231850300	17960	17960	17960	17960	34665
63	20240703	200800	20231850300	17960	17960	17960	17960	0
64	20240703	200700	20231850300	17960	17960	17960	17960	0
65	20240703	200600	20231850300	17960	17960	17960	17960	0
66	20240703	200500	20231850300	17960	17960	17960	17960	0
67	20240703	200400	20231850300	17960	17960	17960	17960	0
68	20240703	200300	20231850300	17960	17960	17960	17960	0
69	20240703	200200	20231850300	17960	17960	17960	17960	0
70	20240703	200100	20231850300	17960	17960	17960	17960	0
71	20240703	200000	20231850300	17960	17960	17960	17960	0
72	20240703	195900	20231850300	17960	17960	17960	17960	0
73	20240703	195800	20231850300	17960	17960	17960	17960	0
74	20240703	195700	20231850300	17960	17960	17960	17960	0
75	20240703	195600	20231850300	17960	17960	17960	17960	0
76	20240703	195500	20231850300	17960	17960	17960	17960	0
77	20240703	195400	20231850300	17960	17960	17960	17960	0
78	20240703	195300	20231850300	17960	17960	17960	17960	0
79	20240703	195200	20231850300	17960	17960	17960	17960	0
80	20240703	195100	20231850300	17960	17960	17960	17960	0
81	20240703	195000	20231850300	17960	17960	17960	17960	0
82	20240703	194900	20231850300	17960	17960	17960	17960	0
83	20240703	194800	20231850300	17960	17960	17960	17960	0
84	20240703	194700	20231850300	17960	17960	17960	17960	0
85	20240703	194600	20231850300	17960	17960	17960	17960	0
86	20240703	194500	20231850300	17960	17960	17960	17960	0
87	20240703	194400	20231850300	17960	17960	17960	17960	0
88	20240703	194300	20231850300	17960	17960	17960	17960	0
89	20240703	194200	20231850300	17960	17960	17960	17960	0
90	20240703	194100	20231850300	17960	17960	17960	17960	0
91	20240703	194000	20231850300	17960	17960	17960	17960	0
92	20240703	193900	20231850300	17960	17960	17960	17960	34665
93	20240703	193800	20231850300	17960	17960	17960	17960	0
94	20240703	193700	20231850300	17960	17960	17960	17960	0
95	20240703	193600	20231850300	17960	17960	17960	17960	0
96	20240703	193500	20231850300	17960	17960	17960	17960	0
97	20240703	193400	20231850300	17960	17960	17960	17960	0
98	20240703	193300	20231850300	17960	17960	17960	17960	0
99	20240703	193200	20231850300	17960	17960	17960	17960	0
100	20240703	193100	20231850300	17960	17960	17960	17960	0
101	20240703	193000	20231850300	17960	17960	17960	17960	0
102	20240703	192900	20231850300	17960	17960	17960	17960	0
103	20240703	192800	20231850300	17960	17960	17960	17960	0
104	20240703	192700	20231850300	17960	17960	17960	17960	0
105	20240703	192600	20231850300	17960	17960	17960	17960	0
106	20240703	192500	20231850300	17960	17960	17960	17960	0
107	20240703	192400	20231850300	17960	17960	17960	17960	0
108	20240703	192300	20231850300	17960	17960	17960	17960	0
109	20240703	192200	20231850300	17960	17960	17960	17960	0
110	20240703	192100	20231850300	17960	17960	17960	17960	0
111	20240703	192000	20231850300	17960	17960	17960	17960	0
112	20240703	191900	20231850300	17960	17960	17960	17960	0
113	20240703	191800	20231850300	17960	17960	17960	17960	0
114	20240703	191700	20231850300	17960	17960	17960	17960	0
115	20240703	191600	20231850300	17960	17960	17960	17960	0
116	20240703	191500	20231850300	17960	17960	17960	17960	0
117	20240703	191400	20231850300	17960	17960	17960	17960	0
118	20240703	191300	20231850300	17960	17960	17960	17960	0
119	20240703	191200	20231850300	17960	17960	17960	17960	0
120	20240703	191100	20231850300	17960	17960	17960	17960	0
121	20240703	191000	20231850300	17960	17960	17960	17960	0
122	20240703	190900	20231850300	17960	17960	17960	17960	34665
123	20240703	190800	20231850300	17960	17960	17960	17960	0
124	20240703	190700	20231850300	17960	17960	17960	17960	0
125	20240703	190600	20231850300	17960	17960	17960	17960	0
126	20240703	190500	20231850300	17960	17960	17960	17960	0
127	20240703	190400	20231850300	17960	17960	17960	17960	0
128	20240703	190300	20231850300	17960	17960	17960	17960	0
129	20240703	190200	20231850300	17960	17960	17960	17960	0
130	20240703	190100	20231850300	17960	17960	17960	17960	0
131	20240703	190000	20231850300	17960	17960	17960	17960	0
132	20240703	185900	20231850300	17960	17960	17960	17960	0
133	20240703	185800	20231850300	17960	17960	17960	17960	0
134	20240703	185700	20231850300	17960	17960	17960	17960	0
135	20240703	185600	20231850300	17960	17960	17960	17960	0
136	20240703	185500	20231850300	17960	17960	17960	17960	0
137	20240703	185400	20231850300	17960	17960	17960	17960	0
138	20240703	185300	20231850300	17960	17960	17960	17960	0
139	20240703	185200	20231850300	17960	17960	17960	17960	0
140	20240703	185100	20231850300	17960	17960	17960	17960	0
141	20240703	185000	20231850300	17960	17960	17960	17960	0
142	20240703	184900	20231850300	17960	17960	17960	17960	0
143	20240703	184800	20231850300	17960	17960	17960	17960	0
144	20240703	184700	20231850300	17960	17960	17960	17960	0
145	20240703	184600	20231850300	17960	17960	17960	17960	0
146	20240703	184500	20231850300	17960	17960	17960	17960	0
147	20240703	184400	20231850300	17960	17960	17960	17960	0
148	20240703	184300	20231850300	17960	17960	17960	17960	0
149	20240703	184200	20231850300	17960	17960	17960	17960	0
150	20240703	184100	20231850300	17960	17960	17960	17960	0
151	20240703	184000	20231850300	17960	17960	17960	17960	0
152	20240703	183900	20231850300	17960	17960	17960	17960	34665
153	20240703	183800	20231850300	17960	17960	17960	17960	0
154	20240703	183700	20231850300	17960	17960	17960	17960	0
155	20240703	183600	20231850300	17960	17960	17960	17960	0
156	20240703	183500	20231850300	17960	17960	17960	17960	0
157	20240703	183400	20231850300	17960	17960	17960	17960	0
158	20240703	183300	20231850300	17960	17960	17960	17960	0
159	20240703	183200	20231850300	17960	17960	17960	17960	0
160	20240703	183100	20231850300	17960	17960	17960	17960	0
161	20240703	183000	20231850300	17960	17960	17960	17960	0
162	20240703	182900	20231850300	17960	17960	17960	17960	0
163	20240703	182800	20231850300	17960	17960	17960	17960	0
164	20240703	182700	20231850300	17960	17960	17960	17960	0
165	20240703	182600	20231850300	17960	17960	17960	17960	0
166	20240703	182500	20231850300	17960	17960	17960	17960	0
167	20240703	182400	20231850300	17960	17960	17960	17960	0
168	20240703	182300	20231850300	17960	17960	17960	17960	0
169	20240703	182200	20231850300	17960	17960	17960	17960	0
170	20240703	182100	20231850300	17960	17960	17960	17960	0
171	20240703	182000	20231850300	17960	17960	17960	17960	0
172	20240703	181900	20231850300	17960	17960	17960	17960	0
173	20240703	181800	20231850300	17960	17960	17960	17960	0
174	20240703	181700	20231850300	17960	17960	17960	17960	0
175	20240703	181600	20231850300	17960	17960	17960	17960	0
176	20240703	181500	20231850300	17960	17960	17960	17960	0
177	20240703	181400	20231850300	17960	17960	17960	17960	0
178	20240703	181300	20231850300	17960	17960	17960	17960	0
179	20240703	181200	20231850300	17960	17960	17960	17960	0
180	20240703	181100	20231850300	17960	17960	17960	17960	0
181	20240703	181000	20231850300	17960	17960	17960	17960	0
182	20240703	180900	20231850300	17960	17960	17960	17960	34665
183	20240703	180800	20231850300	17960	17960	17960	17960	0
184	20240703	180700	20231850300	17960	17960	17960	17960	0
185	20240703	180600	20231850300	17960	17960	17960	17960	0
186	20240703	180500	20231850300	17960	17960	17960	17960	0
187	20240703	180400	20231850300	17960	17960	17960	17960	0
188	20240703	180300	20231850300	17960	17960	17960	17960	0
189	20240703	180200	20231850300	17960	17960	17960	17960	0
190	20240703	180100	20231850300	17960	17960	17960	17960	0
191	20240703	180000	20231850300	17960	17960	17960	17960	0
192	20240703	175900	20231850300	17960	17960	17960	17960	0
193	20240703	175800	20231850300	17960	17960	17960	17960	0
194	20240703	175700	20231850300	17960	17960	17960	17960	0
195	20240703	175600	20231850300	17960	17960	17960	17960	0
196	20240703	175500	20231850300	17960	17960	17960	17960	0
197	20240703	175400	20231850300	17960	17960	17960	17960	0
198	20240703	175300	20231850300	17960	17960	17960	17960	0
199	20240703	175200	20231850300	17960	17960	17960	17960	0
200	20240703	175100	20231850300	17960	17960	17960	17960	0
201	20240703	175000	20231850300	17960	17960	17960	17960	0
202	20240703	174900	20231850300	17960	17960	17960	17960	0
203	20240703	174800	20231850300	17960	17960	17960	17960	0
204	20240703	174700	20231850300	17960	17960	17960	17960	0
205	20240703	174600	20231850300	17960	17960	17960	17960	0
206	20240703	174500	20231850300	17960	17960	17960	17960	0
207	20240703	174400	20231850300	17960	17960	17960	17960	0
208	20240703	174300	20231850300	17960	17960	17960	17960	0
209	20240703	174200	20231850300	17960	17960	17960	17960	0
210	20240703	174100	20231850300	17960	17960	17960	17960	0
211	20240703	174000	20231850300	17960	17960	17960	17960	0
212	20240703	173900	20231850300	17960	17960	17960	17960	34665
213	20240703	173800	20231850300	17960	17960	17960	17960	0
214	20240703	173700	20231850300	17960	17960	17960	17960	0
215	20240703	173600	20231850300	17960	17960	17960	17960	0
216	20240703	173500	20231850300	17960	17960	17960	17960	0
217	20240703	173400	20231850300	17960	17960	17960	17960	0
218	20240703	173300	20231850300	17960	17960	17960	17960	0
219	20240703	173200	20231850300	17960	17960	17960	17960	0
220	20240703	173100	20231850300	17960	17960	17960	17960	0
221	20240703	173000	20231850300	17960	17960	17960	17960	0
222	20240703	172900	20231850300	17960	17960	17960	17960	0
223	20240703	172800	20231850300	17960	17960	17960	17960	0
224	20240703	172700	20231850300	17960	17960	17960	17960	0
225	20240703	172600	20231850300	17960	17960	17960	17960	0
226	20240703	172500	20231850300	17960	17960	17960	17960	0
227	20240703	172400	20231850300	17960	17960	17960	17960	0
228	20240703	172300	20231850300	17960	17960	17960	17960	0
229	20240703	172200	20231850300	17960	17960	17960	17960	0
230	20240703	172100	20231850300	17960	17960	17960	17960	0
231	20240703	172000	20231850300	17960	17960	17960	17960	0
232	20240703	171900	20231850300	17960	17960	17960	17960	0
233	20240703	171800	20231850300	17960	17960	17960	17960	0
234	20240703	171700	20231850300	17960	17960	17960	17960	0
235	20240703	171600	20231850300	17960	17960	17960	17960	0
236	20240703	171500	20231850300	17960	17960	17960	17960	0
237	20240703	171400	20231850300	17960	17960	17960	17960	0
238	20240703	171300	20231850300	17960	17960	17960	17960	0
239	20240703	171200	20231850300	17960	17960	17960	17960	0
240	20240703	171100	20231850300	17960	17960	17960	17960	0
241	20240703	171000	20231850300	17960	17960	17960	17960	0
242	20240703	170900	20231850300	17960	17960	17960	17960	34665
243	20240703	170800	20231850300	17960	17960	17960	17960	0
244	20240703	170700	20231850300	17960	17960	17960	17960	0
245	20240703	170600	20231850300	17960	17960	17960	17960	0
246	20240703	170500	20231850300	17960	17960	17960	17960	0
247	20240703	170400	20231850300	17960	17960	17960	17960	0
248	20240703	170300	20231850300	17960	17960	17960	17960	0
249	20240703	170200	20231850300	17960	17960	17960	17960	0
250	20240703	170100	20231850300	17960	17960	17960	17960	0
251	20240703	170000	20231850300	17960	17960	17960	17960	0
252	20240703	165900	20231850300	17960	17960	17960	17960	0
253	20240703	165800	20231850300	17960	17960	17960	17960	0
254	20240703	165700	20231850300	17960	17960	17960	17960	0
255	20240703	165600	20231850300	17960	17960	17960	17960	0
256	20240703	165500	20231850300	17960	17960	17960	17960	0
257	20240703	165400	20231850300	17960	17960	17960	17960	0
258	20240703	165300	20231850300	17960	17960	17960	17960	0
259	20240703	165200	20231850300	17960	17960	17960	17960	0
260	20240703	165100	20231850300	17960	17960	17960	17960	0
261	20240703	165000	20231850300	17960	17960	17960	17960	0
262	20240703	164900	20231850300	17960	17960	17960	17960	0
263	20240703	164800	20231850300	17960	17960	17960	17960	0
264	20240703	164700	20231850300	17960	17960	17960	17960	0
265	20240703	164600	20231850300	17960	17960	17960	17960	0
266	20240703	164500	20231850300	17960	17960	17960	17960	0
267	20240703	164400	20231850300	17960	17960	17960	17960	0
268	20240703	164300	20231850300	17960	17960	17960	17960	0
269	20240703	164200	20231850300	17960	17960	17960	17960	0
270	20240703	164100	20231850300	17960	17960	17960	17960	0
271	20240703	164000	20231850300	17960	17960	17960	17960	0
272	20240703	163900	20231850300	17960	17960	17960	17960	34665
273	20240703	163800	20231850300	17960	17960	17960	17960	0
274	20240703	163700	20231850300	17960	17960	17960	17960	0
275	20240703	163600	20231850300	17960	17960	17960	17960	0
276	20240703	163500	20231850300	17960	17960	17960	17960	0
277	20240703	163400	20231850300	17960	17960	17960	17960	0
278	20240703	163300	20231850300	17960	17960	17960	17960	0
279	20240703	163200	20231850300	17960	17960	17960	17960	0
280	20240703	163100	20231850300	17960	17960	17960	17960	0
281	20240703	163000	20231850300	17960	17960	17960	17960	0
282	20240703	162900	20231850300	17960	17960	17960	17960	0
283	20240703	162800	20231850300	17960	17960	17960	17960	0
284	20240703	162700	20231850300	17960	17960	17960	17960	0
285	20240703	162600	20231850300	17960	17960	17960	17960	0
286	20240703	162500	20231850300	17960	17960	17960	17960	0
287	20240703	162400	20231850300	17960	17960	17960	17960	0
288	20240703	162300	20231850300	17960	17960	17960	17960	0
289	20240703	162200	20231850300	17960	17960	17960	17960	0
290	20240703	162100	20231850300	17960	17960	17960	17960	0
291	20240703	162000	20231850300	17960	17960	17960	17960	0
292	20240703	161900	20231850300	17960	17960	17960	17960	0
293	20240703	161800	20231850300	17960	17960	17960	17960	0
294	20240703	161700	20231850300	17960	17960	17960	17960	0
295	20240703	161600	20231850300	17960	17960	17960	17960	0
296	20240703	161500	20231850300	17960	17960	17960	17960	0
297	20240703	161400	20231850300	17960	17960	17960	17960	0
298	20240703	161300	20231850300	17960	17960	17960	17960	0
299	20240703	161200	20231850300	17960	17960	17960	17960	0
300	20240703	161100	20231850300	17960	17960	17960	17960	0
301	20240703	161000	20231850300	17960	17960	17960	17960	0
302	20240703	160900	20231850300	17960	17960	17960	17960	34665
303	20240703	160800	20231850300	17960	17960	17960	17960	0
304	20240703	160700	20231850300	17960	17960	17960	17960	0
305	20240703	160600	20231850300	17960	17960	17960	17960	0
306	20240703	160500	20231850300	17960	17960	17960	17960	0
307	20240703	160400	20231850300	17960	17960	17960	17960	0
308	20240703	160300	20231850300	17960	17960	17960	17960	0
309	20240703	160200	20231850300	17960	17960	17960	17960	0
310	20240703	160100	20231850300	17960	17960	17960	17960	0
311	20240703	160000	20231850300	17960	17960	17960	17960	0
312	20240703	155900	20231850300	17960	17960	17960	17960	0
313	20240703	155800	20231850300	17960	17960	17960	17960	0
314	20240703	155700	20231850300	17960	17960	17960	17960	0
315	20240703	155600	20231850300	17960	17960	17960	17960	0
316	20240703	155500	20231850300	17960	17960	17960	17960	0
317	20240703	155400	20231850300	17960	17960	17960	17960	0
318	20240703	155300	20231850300	17960	17960	17960	17960	0
319	20240703	155200	20231850300	17960	17960	17960	17960	0
320	20240703	155100	20231850300	17960	17960	17960	17960	0
321	20240703	155000	20231850300	17960	17960	17960	17960	0
322	20240703	154900	20231850300	17960	17960	17960	17960	0
323	20240703	154800	20231850300	17960	17960	17960	17960	0
324	20240703	154700	20231850300	17960	17960	17960	17960	0
325	20240703	154600	20231850300	17960	17960	17960	17960	0
326	20240703	154500	20231850300	17960	17960	17960	17960	0
327	20240703	154400	20231850300	17960	17960	17960	17960	0
328	20240703	154300	20231850300	17960	17960	17960	17960	0
329	20240703	154200	20231850300	17960	17960	17960	17960	0
330	20240703	154100	20231850300	17960	17960	17960	17960	0
331	20240703	154000	20231850300	17960	17960	17960	17960	0
332	20240703	153900	20231850300	17960	17960	17960	17960	34665
333	20240703	153800	20231850300	17960	17960	17960	17960	0
334	20240703	153700	20231850300	17960	17960	17960	17960	0
335	20240703	153600	20231850300	17960	17960	17960	17960	0
336	20240703	153500	20231850300	17960	17960	17960	17960	0
337	20240703	153400	20231850300	17960	17960	17960	17960	0
338	20240703	153300	20231850300	17960	17960	17960	17960	0
339	20240703	153200	20231850300	17960	17960	17960	17960	0
340	20240703	153100	20231850300	17960	17960	17960	17960	0
341	20240703	153000	20231850300	17960	17960	17960	17960	34665
342	20240703	152900	19609266900	17970	17970	17970	17970	0
343	20240703	152800	19609266900	17970	17970	17970	17970	0
344	20240703	152700	19609266900	17970	17970	17970	17970	0
345	20240703	152600	19609266900	17970	17970	17970	17970	0
346	20240703	152500	19609266900	17970	17970	17970	17970	0
347	20240703	152400	19609266900	17970	17970	17970	17970	0
348	20240703	152300	19609266900	17970	17970	17970	17970	0
349	20240703	152200	19609266900	17970	17970	17970	17970	0
350	20240703	152100	19609266900	17970	17970	17970	17970	0
351	20240703	152000	19609266900	17970	17970	17970	17970	0
352	20240703	151900	19609266900	17970	17970	17970	17960	2427
353	20240703	151800	19565662230	17970	17960	17970	17960	1295
354	20240703	151700	19542401940	17970	17960	17980	17940	5319
355	20240703	151600	19446899620	17970	17960	17980	17960	2798
356	20240703	151500	19396612770	17960	17950	17980	17950	1381
357	20240703	151400	19371805360	17950	17950	17960	17950	1327
358	20240703	151300	19347979520	17950	17950	17960	17950	554
359	20240703	151200	19338034440	17950	17950	17960	17950	907
360	20240703	151100	19321751450	17950	17950	17960	17950	1640
361	20240703	151000	19292313440	17950	17950	17960	17950	895
362	20240703	150900	19276244630	17960	17950	17960	17950	1454
363	20240703	150800	19250142980	17950	17950	17960	17950	674
364	20240703	150700	19238044640	17950	17970	17970	17950	3126
365	20240703	150600	19181892810	17970	17960	17980	17960	1305
366	20240703	150500	19158436910	17970	17970	17990	17960	3879
367	20240703	150400	19088724530	17960	17950	17970	17940	6856
368	20240703	150300	18965648600	17940	17940	17950	17940	509
369	20240703	150200	18956515310	17940	17950	17950	17940	955
370	20240703	150100	18939377880	17950	17950	17970	17940	2694
371	20240703	150000	18891016830	17960	17960	17970	17950	3255
372	20240703	145900	18832564930	17960	17970	17980	17960	12179
373	20240703	145800	18613817760	17980	17950	17980	17950	2874
374	20240703	145700	18562172620	17950	17950	17960	17950	946
375	20240703	145600	18545190610	17950	17970	17980	17950	1605
376	20240703	145500	18516364800	17960	17940	17960	17940	371
377	20240703	145400	18509704330	17940	17980	17980	17940	3652
378	20240703	145300	18444094450	17980	17950	17990	17950	1554
379	20240703	145200	18416183980	17950	17960	17960	17950	2115
380	20240703	145100	18378210190	17970	17970	17980	17960	1470
381	20240703	145000	18351796790	17970	17980	17990	17970	666
382	20240703	144900	18339821020	17980	17990	18000	17980	2164
383	20240703	144800	18300891070	18000	17960	18000	17960	2419
384	20240703	144700	18257363380	17980	17950	18010	17950	4844
385	20240703	144600	18170268410	17950	17970	17980	17950	1760
386	20240703	144500	18138653550	17970	17960	17970	17960	966
387	20240703	144400	18121297540	17970	17980	17980	17960	2083
388	20240703	144300	18083866640	17980	17980	18000	17970	2220
389	20240703	144200	18043948670	17960	17980	18000	17960	2122
390	20240703	144100	18005797990	17980	17940	18060	17930	18128
391	20240703	144000	17679239250	17970	17930	17970	17920	7249
392	20240703	143900	17549091770	17920	17940	17940	17920	1393
393	20240703	143800	17524114730	17930	17920	17930	17920	776
394	20240703	143700	17510205350	17920	17930	17930	17920	581
395	20240703	143600	17499789470	17930	17930	17940	17930	1119
396	20240703	143500	17479725600	17930	17930	17940	17920	1244
397	20240703	143400	17457420730	17920	17930	17930	17920	1644
398	20240703	143300	17427947470	17940	17930	17940	17930	239
399	20240703	143200	17423661400	17930	17930	17940	17930	142
400	20240703	143100	17421115320	17940	17930	17950	17930	1001
401	20240703	143000	17403163190	17930	17920	17970	17910	5008
402	20240703	142900	17313263430	17920	17920	17930	17920	357
403	20240703	142800	17306865920	17920	17910	17930	17910	873
404	20240703	142700	17291222710	17910	17910	17910	17900	1112
405	20240703	142600	17271308330	17910	17910	17920	17910	156
406	20240703	142500	17268514340	17910	17920	17920	17890	204
407	20240703	142400	17264861150	17890	17930	17960	17890	19116
408	20240703	142300	16922477860	17940	17920	17960	17920	5472
409	20240703	142200	16824274670	17920	17920	17930	17920	1062
410	20240703	142100	16805243130	17930	17970	17980	17930	6992
411	20240703	142000	16679798020	17970	17950	17970	17940	3431
412	20240703	141900	16618200830	17950	17950	17960	17950	1179
413	20240703	141800	16597034630	17950	17960	17960	17940	1785
414	20240703	141700	16564988170	17960	17970	17970	17960	330
415	20240703	141600	16559061330	17970	17960	17970	17950	780
416	20240703	141500	16545052060	17960	17950	17970	17950	286
417	20240703	141400	16539915650	17950	17980	17990	17950	974
418	20240703	141300	16522407650	17980	17980	17990	17980	681
419	20240703	141200	16510160310	17980	17940	17980	17940	2325
420	20240703	141100	16468397150	17950	17940	17950	17940	311
421	20240703	141000	16462816480	17940	17940	17950	17940	1238
422	20240703	140900	16440606660	17940	17950	17950	17940	300
423	20240703	140800	16435224460	17940	17970	17980	17940	8311
424	20240703	140700	16285956230	17970	17970	17970	17970	673
425	20240703	140600	16273862420	17970	17970	17980	17970	330
426	20240703	140500	16267931500	17970	17970	17970	17960	1078
427	20240703	140400	16248561090	17970	17970	17980	17970	288
428	20240703	140300	16243385650	17970	17980	17990	17970	1585
429	20240703	140200	16214888640	17980	17990	17990	17980	244
430	20240703	140100	16210501260	17990	17980	17990	17980	1553
431	20240703	140000	16182574150	17990	18000	18000	17980	2005
432	20240703	135900	16146503930	18000	18000	18010	17990	1554
433	20240703	135800	16118530640	18000	18010	18010	18000	1721
434	20240703	135700	16087547830	18000	18020	18030	18000	2101
435	20240703	135600	16049697700	18020	18020	18030	18020	1062
436	20240703	135500	16030556520	18030	18020	18040	18020	921
437	20240703	135400	16013950910	18030	17990	18040	17990	7770
438	20240703	135300	15873902120	17990	18000	18000	17990	3146
439	20240703	135200	15817276480	18000	17990	18000	17990	995
440	20240703	135100	15799372050	18000	17980	18000	17980	859
441	20240703	135000	15783921390	17980	17980	17990	17970	420
442	20240703	134900	15776368170	18000	17970	18000	17970	1150
443	20240703	134800	15755679340	17960	17960	17990	17960	2469
444	20240703	134700	15711292150	17960	17970	17990	17960	2064
445	20240703	134600	15674185660	17960	17960	17970	17960	836
446	20240703	134500	15659168300	17960	17960	17970	17960	876
447	20240703	134400	15643433340	17960	17990	17990	17940	6439
448	20240703	134300	15527750890	17980	17970	17990	17970	1054
449	20240703	134200	15508802830	17980	17980	17990	17970	1782
450	20240703	134100	15476759490	17980	17970	17980	17970	906
451	20240703	134000	15460473910	17970	17980	17980	17970	678
452	20240703	133900	15448287310	17970	17970	17980	17970	406
453	20240703	133800	15440990240	17970	17930	17990	17930	3421
454	20240703	133700	15379509950	17940	17940	17950	17930	2939
455	20240703	133600	15326791720	17940	17950	17960	17940	2389
456	20240703	133500	15283919950	17950	17960	17960	17950	1038
457	20240703	133400	15265286660	17950	17990	17990	17950	7352
458	20240703	133300	15133132320	17990	17990	18000	17990	581
459	20240703	133200	15122678820	18000	18000	18000	17990	642
460	20240703	133100	15111125390	18000	18000	18000	17990	522
461	20240703	133000	15101734230	18000	18000	18010	17990	1308
462	20240703	132900	15078190590	18010	18010	18020	18010	2512
463	20240703	132800	15032947300	18010	17990	18010	17990	6473
464	20240703	132700	14916424320	18000	17970	18010	17970	5017
465	20240703	132600	14826182920	17970	17980	17990	17970	2542
466	20240703	132500	14780476200	17980	17980	17990	17980	964
467	20240703	132400	14763138280	17980	17990	17990	17980	644
468	20240703	132300	14751555980	17990	17970	17990	17970	671
469	20240703	132200	14739490830	17970	17970	17990	17970	1689
470	20240703	132100	14709112220	17970	17970	17990	17970	1845
471	20240703	132000	14675942750	17980	17940	17980	17940	4891
472	20240703	131900	14588091250	17940	17970	17970	17940	944
473	20240703	131800	14571139620	17970	17970	17970	17930	3107
474	20240703	131700	14515357550	17970	17970	17980	17970	1595
475	20240703	131600	14486695230	17980	17990	17990	17970	3458
476	20240703	131500	14424524570	17990	18020	18020	17990	6982
477	20240703	131400	14298817170	18010	17990	18020	17990	2438
478	20240703	131300	14254914430	17990	17990	18000	17960	8154
479	20240703	131200	14108230200	17990	17940	18000	17940	8471
480	20240703	131100	13956070670	17940	17890	17940	17890	8040
481	20240703	131000	13811982230	17890	17850	17900	17840	3698
482	20240703	130900	13745880300	17860	17850	17860	17840	1955
483	20240703	130800	13710993540	17840	17830	17850	17800	4693
484	20240703	130700	13627359530	17830	17820	17840	17820	699
485	20240703	130600	13614901490	17820	17780	17830	17780	4829
486	20240703	130500	13528933180	17790	17780	17790	17780	787
487	20240703	130400	13514938610	17780	17780	17790	17780	683
488	20240703	130300	13502792560	17780	17780	17790	17770	3042
489	20240703	130200	13448690350	17770	17770	17780	17750	10212
490	20240703	130100	13267380080	17770	17770	17780	17770	1296
491	20240703	130000	13244349030	17770	17780	17790	17760	15555
492	20240703	125900	12967961930	17790	17770	17790	17770	1242
493	20240703	125800	12945878800	17780	17780	17790	17770	2758
494	20240703	125700	12896843140	17770	17790	17790	17770	8540
495	20240703	125600	12744990290	17780	17780	17790	17780	1595
496	20240703	125500	12716619140	17780	17780	17790	17780	3401
497	20240703	125400	12656145850	17780	17800	17810	17780	26340
498	20240703	125300	12187542430	17810	17810	17810	17800	1599
499	20240703	125200	12159074020	17810	17800	17810	17800	2177
500	20240703	125100	12120320240	17800	17810	17810	17800	1938
501	20240703	125000	12085820370	17800	17810	17810	17800	2823
502	20240703	124900	12035569730	17810	17810	17810	17800	1031
503	20240703	124800	12017211440	17810	17820	17820	17800	13642
504	20240703	124700	11774321240	17810	17820	17820	17810	3387
505	20240703	124600	11713998490	17820	17830	17840	17820	5664
506	20240703	124500	11613054050	17830	17820	17830	17820	1308
507	20240703	124400	11589741070	17820	17830	17830	17820	732
508	20240703	124300	11576693840	17820	17820	17830	17820	2701
509	20240703	124200	11528558670	17830	17830	17840	17820	4608
510	20240703	124100	11446396910	17840	17840	17840	17830	591
511	20240703	124000	11435858830	17830	17830	17840	17830	876
512	20240703	123900	11420238810	17830	17860	17860	17830	3615
513	20240703	123800	11355732120	17850	17850	17860	17850	993
514	20240703	123700	11338005250	17850	17860	17870	17840	630
515	20240703	123600	11326755650	17870	17840	17870	17840	710
516	20240703	123500	11314074630	17870	17830	17870	17830	828
517	20240703	123400	11299302170	17830	17840	17850	17830	3068
518	20240703	123300	11244571730	17850	17840	17850	17840	1443
519	20240703	123200	11218825940	17840	17850	17860	17840	427
520	20240703	123100	11211206000	17850	17860	17860	17840	541
521	20240703	123000	11201548680	17860	17850	17870	17840	860
522	20240703	122900	11186193390	17860	17850	17870	17850	403
523	20240703	122800	11178996160	17850	17840	17850	17840	515
524	20240703	122700	11169807410	17840	17850	17850	17840	686
525	20240703	122600	11157566960	17840	17850	17850	17840	997
526	20240703	122500	11139773450	17850	17860	17860	17840	481
527	20240703	122400	11131190370	17850	17840	17860	17840	625
528	20240703	122300	11120035620	17840	17840	17860	17840	246
529	20240703	122200	11115645940	17840	17850	17850	17840	921
530	20240703	122100	11099207140	17840	17840	17850	17840	1419
531	20240703	122000	11073889560	17840	17840	17860	17840	1023
532	20240703	121900	11055630480	17840	17860	17860	17840	2106
533	20240703	121800	11018053400	17850	17850	17860	17850	1955
534	20240703	121700	10983156570	17860	17850	17870	17850	1037
535	20240703	121600	10964640030	17860	17860	17860	17850	496
536	20240703	121500	10955781990	17860	17850	17860	17840	1277
537	20240703	121400	10932985200	17850	17840	17850	17840	605
538	20240703	121300	10922187540	17840	17840	17850	17840	649
539	20240703	121200	10910607150	17840	17850	17850	17840	609
540	20240703	121100	10899740180	17850	17840	17850	17840	461
541	20240703	121000	10891514180	17840	17850	17860	17840	1253
542	20240703	120900	10869151600	17850	17850	17860	17840	1083
543	20240703	120800	10849826540	17850	17850	17850	17840	687
544	20240703	120700	10837564380	17850	17840	17850	17830	754
545	20240703	120600	10824112480	17840	17840	17840	17830	553
546	20240703	120500	10814251430	17840	17830	17840	17830	521
547	20240703	120400	10804960320	17830	17830	17850	17830	555
548	20240703	120300	10795062140	17830	17830	17850	17830	570
549	20240703	120200	10784897790	17830	17840	17840	17830	353
550	20240703	120100	10778601250	17840	17830	17840	17830	740
551	20240703	120000	10765405540	17830	17840	17850	17830	1689
552	20240703	115900	10735273120	17840	17840	17850	17840	1873
553	20240703	115800	10701845030	17840	17840	17850	17840	734
554	20240703	115700	10688749780	17840	17850	17850	17840	1124
555	20240703	115600	10668696930	17840	17850	17850	17840	814
556	20240703	115500	10654169480	17850	17840	17850	17840	1053
557	20240703	115400	10635381840	17840	17850	17850	17840	437
558	20240703	115300	10627584470	17840	17850	17850	17840	1293
559	20240703	115200	10604505910	17850	17840	17850	17840	1077
560	20240703	115100	10585284870	17840	17840	17850	17840	662
561	20240703	115000	10573474490	17850	17850	17860	17840	2213
562	20240703	114900	10533972970	17850	17850	17860	17850	753
563	20240703	114800	10520528810	17850	17850	17860	17850	705
564	20240703	114700	10507943360	17850	17850	17860	17850	349
565	20240703	114600	10501713690	17850	17860	17870	17850	1987
566	20240703	114500	10466233890	17850	17860	17860	17850	671
567	20240703	114400	10454256300	17860	17860	17860	17850	445
568	20240703	114300	10446311180	17870	17850	17870	17850	1082
569	20240703	114200	10426986280	17850	17850	17870	17850	631
570	20240703	114100	10415720530	17860	17850	17870	17850	670
571	20240703	114000	10403757130	17850	17850	17870	17850	477
572	20240703	113900	10395240440	17860	17850	17860	17840	1205
573	20240703	113800	10373728910	17850	17850	17860	17850	206
574	20240703	113700	10370051690	17860	17880	17880	17860	505
575	20240703	113600	10361027200	17880	17870	17880	17870	2448
576	20240703	113500	10317279790	17870	17870	17880	17870	230
577	20240703	113400	10313168500	17880	17880	17880	17870	985
578	20240703	113300	10295560840	17870	17870	17880	17870	1414
579	20240703	113200	10270279010	17870	17840	17880	17840	5010
580	20240703	113100	10180818990	17840	17840	17850	17840	1362
581	20240703	113000	10156517950	17850	17850	17860	17840	1971
582	20240703	112900	10121339570	17860	17850	17860	17850	1098
583	20240703	112800	10101737760	17850	17870	17880	17850	957
584	20240703	112700	10084639090	17870	17880	17890	17870	1942
585	20240703	112600	10049926280	17880	17890	17900	17880	609
586	20240703	112500	10039029400	17900	17890	17900	17890	687
587	20240703	112400	10026735060	17900	17900	17910	17900	1700
588	20240703	112300	9996304420	17900	17910	17910	17900	621
589	20240703	112200	9985185100	17900	17900	17910	17900	1722
590	20240703	112100	9954357740	17910	17930	17930	17900	1329
591	20240703	112000	9930555040	17930	17930	17940	17910	1630
592	20240703	111900	9901339180	17940	17940	17950	17930	1240
593	20240703	111800	9879094610	17940	17940	17950	17940	2311
594	20240703	111700	9837629380	17950	17940	17950	17930	1445
595	20240703	111600	9811702000	17950	17940	17950	17930	1803
596	20240703	111500	9779347870	17930	17940	17940	17930	487
597	20240703	111400	9770615010	17950	17940	17950	17930	1133
598	20240703	111300	9750288730	17940	17930	17950	17930	1590
599	20240703	111200	9721761880	17940	17920	17940	17910	682
600	20240703	111100	9709533490	17920	17940	17950	17890	2203
601	20240703	111000	9670016720	17940	17860	17950	17850	7563
602	20240703	110900	9534551400	17850	17860	17880	17850	2305
603	20240703	110800	9493372970	17880	17860	17880	17860	2937
604	20240703	110700	9440902510	17870	17840	17870	17840	866
605	20240703	110600	9425437690	17840	17840	17860	17840	839
606	20240703	110500	9410464630	17840	17840	17850	17840	870
607	20240703	110400	9394940980	17840	17800	17840	17800	3817
608	20240703	110300	9326915280	17800	17800	17810	17800	4460
609	20240703	110200	9247525310	17800	17790	17810	17790	1005
610	20240703	110100	9229638690	17790	17790	17800	17790	965
611	20240703	110000	9212468240	17790	17790	17810	17790	1042
612	20240703	105900	9193921580	17790	17800	17800	17790	2407
613	20240703	105800	9151096990	17800	17800	17800	17790	2815
614	20240703	105700	9101010340	17800	17800	17800	17800	2746
615	20240703	105600	9052131540	17800	17810	17820	17800	4395
616	20240703	105500	8973892640	17810	17810	17810	17800	6400
617	20240703	105400	8859968100	17810	17810	17810	17800	5922
618	20240703	105300	8754502960	17810	17820	17820	17810	902
619	20240703	105200	8738432240	17820	17820	17830	17810	727
620	20240703	105100	8725479420	17820	17830	17830	17820	1629
621	20240703	105000	8696444730	17820	17820	17830	17820	512
622	20240703	104900	8687320770	17830	17830	17830	17820	1289
623	20240703	104800	8664348680	17830	17840	17850	17810	1178
624	20240703	104700	8643347510	17840	17810	17840	17810	2781
625	20240703	104600	8593794990	17810	17810	17820	17810	1266
626	20240703	104500	8571245210	17810	17810	17820	17800	5921
627	20240703	104400	8465841000	17810	17810	17820	17810	1123
628	20240703	104300	8445838540	17810	17800	17820	17800	2855
629	20240703	104200	8394992600	17810	17820	17820	17800	10869
630	20240703	104100	8201372240	17820	17820	17830	17820	604
631	20240703	104000	8190607790	17820	17830	17840	17820	2623
632	20240703	103900	8143842590	17830	17860	17860	17830	3428
633	20240703	103800	8082716720	17840	17850	17860	17840	2471
634	20240703	103700	8038623530	17850	17850	17860	17850	1005
635	20240703	103600	8020683500	17860	17820	17870	17820	2256
636	20240703	103500	7980427450	17830	17820	17830	17810	2245
637	20240703	103400	7940420240	17830	17820	17830	17810	2085
638	20240703	103300	7903265370	17810	17820	17830	17810	2081
639	20240703	103200	7866192040	17830	17810	17840	17800	1813
640	20240703	103100	7833890620	17800	17810	17820	17800	1324
641	20240703	103000	7810313430	17810	17800	17820	17800	1921
642	20240703	102900	7776107130	17810	17810	17810	17800	1433
643	20240703	102800	7750593530	17810	17810	17820	17800	2039
644	20240703	102700	7714280950	17810	17800	17820	17800	2890
645	20240703	102600	7662824260	17800	17800	17810	17800	1173
646	20240703	102500	7641943140	17810	17800	17810	17800	3975
647	20240703	102400	7571186410	17810	17810	17820	17810	1859
648	20240703	102300	7538076640	17810	17810	17820	17800	6540
649	20240703	102200	7421612400	17800	17800	17810	17800	4232
650	20240703	102100	7346280690	17800	17800	17810	17800	2682
651	20240703	102000	7298539380	17810	17810	17820	17800	7053
652	20240703	101900	7172932600	17810	17850	17850	17810	12672
653	20240703	101800	6947013600	17860	17860	17870	17840	5264
654	20240703	101700	6853018100	17860	17860	17860	17850	3285
655	20240703	101600	6794365560	17860	17860	17870	17850	3786
656	20240703	101500	6726765380	17870	17870	17870	17860	2163
657	20240703	101400	6688132610	17860	17870	17880	17860	2530
658	20240703	101300	6642925510	17880	17870	17880	17870	715
659	20240703	101200	6630142470	17870	17890	17890	17870	2550
660	20240703	101100	6584538160	17890	17880	17890	17870	3530
661	20240703	101000	6521411990	17880	17890	17900	17880	5239
662	20240703	100900	6427691760	17890	17900	17900	17880	2010
663	20240703	100800	6391729830	17890	17900	17900	17890	903
664	20240703	100700	6375571080	17900	17880	17900	17880	405
665	20240703	100600	6368325440	17890	17890	17900	17880	522
666	20240703	100500	6358986440	17890	17880	17900	17880	448
667	20240703	100400	6350970200	17900	17890	17900	17880	2906
668	20240703	100300	6298986450	17900	17890	17900	17880	467
669	20240703	100200	6290630210	17890	17890	17900	17870	6935
670	20240703	100100	6166639850	17900	17900	17920	17880	1908
671	20240703	100000	6132497400	17900	17880	17950	17880	5454
672	20240703	095900	6034742900	17890	17890	17890	17880	1434
673	20240703	095800	6009093540	17890	17890	17910	17890	1979
674	20240703	095700	5973677040	17890	17890	17900	17890	425
675	20240703	095600	5966071850	17900	17890	17900	17890	502
676	20240703	095500	5957089000	17890	17890	17890	17870	1323
677	20240703	095400	5933432710	17890	17840	17890	17840	5130
678	20240703	095300	5841795970	17840	17840	17850	17840	1660
679	20240703	095200	5812180210	17840	17840	17850	17830	2684
680	20240703	095100	5764292330	17840	17830	17850	17830	5847
681	20240703	095000	5659981650	17830	17840	17860	17830	5201
682	20240703	094900	5567194110	17850	17860	17890	17850	5033
683	20240703	094800	5477326470	17860	17880	17880	17850	5747
684	20240703	094700	5374679300	17880	17890	17900	17850	4805
685	20240703	094600	5288809720	17890	17900	17910	17880	15458
686	20240703	094500	5012196890	17900	17920	17930	17900	5071
687	20240703	094400	4921365110	17920	17940	17940	17920	5782
688	20240703	094300	4817717610	17930	17940	17950	17930	6830
689	20240703	094200	4695185910	17950	17960	17970	17940	4401
690	20240703	094100	4616170330	17980	17980	17980	17970	4488
691	20240703	094000	4535500290	17980	17990	18000	17980	1696
692	20240703	093900	4504982360	17990	17970	18010	17970	1784
693	20240703	093800	4472893250	17970	18020	18020	17950	8676
694	20240703	093700	4316907100	18020	18030	18030	18020	726
695	20240703	093600	4303818970	18020	18030	18030	18020	1563
696	20240703	093500	4275642870	18040	17990	18040	17990	10514
697	20240703	093400	4086300510	17990	18000	18000	17990	2027
698	20240703	093300	4049834470	18000	17990	18000	17990	777
699	20240703	093200	4035851670	17990	18000	18000	17980	1354
700	20240703	093100	4011490770	17990	17990	17990	17980	1648
701	20240703	093000	3981847240	17990	18010	18010	17990	4705
702	20240703	092900	3897195540	18000	18030	18040	18000	13892
703	20240703	092800	3646996350	18030	18050	18050	18030	2649
704	20240703	092700	3599220390	18040	18060	18060	18040	1142
705	20240703	092600	3578607410	18060	18060	18070	18030	6573
706	20240703	092500	3460004720	18060	18030	18060	18030	1149
707	20240703	092400	3439259660	18030	18050	18080	18020	9854
708	20240703	092300	3261359690	18050	18040	18050	18040	2498
709	20240703	092200	3216278930	18050	18030	18080	18030	4278
710	20240703	092100	3139052710	18030	18020	18040	18020	1694
711	20240703	092000	3108509920	18020	18050	18060	18000	2211
712	20240703	091900	3068609480	18050	18010	18050	17980	12805
713	20240703	091800	2837941280	18010	17960	18010	17940	7146
714	20240703	091700	2709550700	17970	17980	17980	17960	1004
715	20240703	091600	2691511600	17970	17990	18010	17970	4631
716	20240703	091500	2608242280	17990	17990	18000	17980	2943
717	20240703	091400	2555304630	17990	17990	18030	17980	4929
718	20240703	091300	2466600920	18000	18000	18000	17980	2387
719	20240703	091200	2423655990	18000	18000	18050	17960	3838
720	20240703	091100	2354607980	18050	18010	18090	17960	10002
721	20240703	091000	2174088650	17950	17960	18010	17910	9414
722	20240703	090900	2004956540	17960	18020	18020	17910	13019
723	20240703	090800	1771322600	17980	18040	18040	17970	4033
724	20240703	090700	1698751040	18040	17950	18050	17940	8072
725	20240703	090600	1553298580	17980	18020	18030	17940	9130
726	20240703	090500	1389046780	18030	17980	18070	17970	8369
727	20240703	090400	1238254130	17980	17940	17980	17920	5101
728	20240703	090300	1146640370	17940	17800	17940	17790	4276
729	20240703	090200	1070190950	17800	17980	17980	17780	36782
730	20240703	090100	412608470	17980	17990	18000	17980	7180
731	20240703	090000	283494230	17990	17990	18000	17980	15632