KissMeData/362320/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	213400	2681337360	9700	9700	9700	9700	8000
3	20240705	213300	2681337360	9700	9700	9700	9700	0
4	20240705	213200	2681337360	9700	9700	9700	9700	0
5	20240705	213100	2681337360	9700	9700	9700	9700	0
6	20240705	213000	2681337360	9700	9700	9700	9700	0
7	20240705	212900	2681337360	9700	9700	9700	9700	0
8	20240705	212800	2681337360	9700	9700	9700	9700	0
9	20240705	212700	2681337360	9700	9700	9700	9700	0
10	20240705	212600	2681337360	9700	9700	9700	9700	0
11	20240705	212500	2681337360	9700	9700	9700	9700	0
12	20240705	212400	2681337360	9700	9700	9700	9700	0
13	20240705	212300	2681337360	9700	9700	9700	9700	0
14	20240705	212200	2681337360	9700	9700	9700	9700	0
15	20240705	212100	2681337360	9700	9700	9700	9700	0
16	20240705	212000	2681337360	9700	9700	9700	9700	0
17	20240705	211900	2681337360	9700	9700	9700	9700	0
18	20240705	211800	2681337360	9700	9700	9700	9700	0
19	20240705	211700	2681337360	9700	9700	9700	9700	0
20	20240705	211600	2681337360	9700	9700	9700	9700	0
21	20240705	211500	2681337360	9700	9700	9700	9700	0
22	20240705	211400	2681337360	9700	9700	9700	9700	0
23	20240705	211300	2681337360	9700	9700	9700	9700	0
24	20240705	211200	2681337360	9700	9700	9700	9700	0
25	20240705	211100	2681337360	9700	9700	9700	9700	0
26	20240705	211000	2681337360	9700	9700	9700	9700	0
27	20240705	210900	2681337360	9700	9700	9700	9700	0
28	20240705	210800	2681337360	9700	9700	9700	9700	0
29	20240705	210700	2681337360	9700	9700	9700	9700	0
30	20240705	210600	2681337360	9700	9700	9700	9700	0
31	20240705	210500	2681337360	9700	9700	9700	9700	0
32	20240705	210400	2681337360	9700	9700	9700	9700	8000
33	20240705	210300	2681337360	9700	9700	9700	9700	0
34	20240705	210200	2681337360	9700	9700	9700	9700	0
35	20240705	210100	2681337360	9700	9700	9700	9700	0
36	20240705	210000	2681337360	9700	9700	9700	9700	0
37	20240705	205900	2681337360	9700	9700	9700	9700	0
38	20240705	205800	2681337360	9700	9700	9700	9700	0
39	20240705	205700	2681337360	9700	9700	9700	9700	0
40	20240705	205600	2681337360	9700	9700	9700	9700	0
41	20240705	205500	2681337360	9700	9700	9700	9700	0
42	20240705	205400	2681337360	9700	9700	9700	9700	0
43	20240705	205300	2681337360	9700	9700	9700	9700	0
44	20240705	205200	2681337360	9700	9700	9700	9700	0
45	20240705	205100	2681337360	9700	9700	9700	9700	0
46	20240705	205000	2681337360	9700	9700	9700	9700	0
47	20240705	204900	2681337360	9700	9700	9700	9700	0
48	20240705	204800	2681337360	9700	9700	9700	9700	0
49	20240705	204700	2681337360	9700	9700	9700	9700	0
50	20240705	204600	2681337360	9700	9700	9700	9700	0
51	20240705	204500	2681337360	9700	9700	9700	9700	0
52	20240705	204400	2681337360	9700	9700	9700	9700	0
53	20240705	204300	2681337360	9700	9700	9700	9700	0
54	20240705	204200	2681337360	9700	9700	9700	9700	0
55	20240705	204100	2681337360	9700	9700	9700	9700	0
56	20240705	204000	2681337360	9700	9700	9700	9700	0
57	20240705	203900	2681337360	9700	9700	9700	9700	0
58	20240705	203800	2681337360	9700	9700	9700	9700	0
59	20240705	203700	2681337360	9700	9700	9700	9700	0
60	20240705	203600	2681337360	9700	9700	9700	9700	0
61	20240705	203500	2681337360	9700	9700	9700	9700	0
62	20240705	203400	2681337360	9700	9700	9700	9700	8000
63	20240705	203300	2681337360	9700	9700	9700	9700	0
64	20240705	203200	2681337360	9700	9700	9700	9700	0
65	20240705	203100	2681337360	9700	9700	9700	9700	0
66	20240705	203000	2681337360	9700	9700	9700	9700	0
67	20240705	202900	2681337360	9700	9700	9700	9700	0
68	20240705	202800	2681337360	9700	9700	9700	9700	0
69	20240705	202700	2681337360	9700	9700	9700	9700	0
70	20240705	202600	2681337360	9700	9700	9700	9700	0
71	20240705	202500	2681337360	9700	9700	9700	9700	0
72	20240705	202400	2681337360	9700	9700	9700	9700	0
73	20240705	202300	2681337360	9700	9700	9700	9700	0
74	20240705	202200	2681337360	9700	9700	9700	9700	0
75	20240705	202100	2681337360	9700	9700	9700	9700	0
76	20240705	202000	2681337360	9700	9700	9700	9700	0
77	20240705	201900	2681337360	9700	9700	9700	9700	0
78	20240705	201800	2681337360	9700	9700	9700	9700	0
79	20240705	201700	2681337360	9700	9700	9700	9700	0
80	20240705	201600	2681337360	9700	9700	9700	9700	0
81	20240705	201500	2681337360	9700	9700	9700	9700	0
82	20240705	201400	2681337360	9700	9700	9700	9700	0
83	20240705	201300	2681337360	9700	9700	9700	9700	0
84	20240705	201200	2681337360	9700	9700	9700	9700	0
85	20240705	201100	2681337360	9700	9700	9700	9700	0
86	20240705	201000	2681337360	9700	9700	9700	9700	0
87	20240705	200900	2681337360	9700	9700	9700	9700	0
88	20240705	200800	2681337360	9700	9700	9700	9700	0
89	20240705	200700	2681337360	9700	9700	9700	9700	0
90	20240705	200600	2681337360	9700	9700	9700	9700	0
91	20240705	200500	2681337360	9700	9700	9700	9700	0
92	20240705	200400	2681337360	9700	9700	9700	9700	8000
93	20240705	200300	2681337360	9700	9700	9700	9700	0
94	20240705	200200	2681337360	9700	9700	9700	9700	0
95	20240705	200100	2681337360	9700	9700	9700	9700	0
96	20240705	200000	2681337360	9700	9700	9700	9700	0
97	20240705	195900	2681337360	9700	9700	9700	9700	0
98	20240705	195800	2681337360	9700	9700	9700	9700	0
99	20240705	195700	2681337360	9700	9700	9700	9700	0
100	20240705	195600	2681337360	9700	9700	9700	9700	0
101	20240705	195500	2681337360	9700	9700	9700	9700	0
102	20240705	195400	2681337360	9700	9700	9700	9700	0
103	20240705	195300	2681337360	9700	9700	9700	9700	0
104	20240705	195200	2681337360	9700	9700	9700	9700	0
105	20240705	195100	2681337360	9700	9700	9700	9700	0
106	20240705	195000	2681337360	9700	9700	9700	9700	0
107	20240705	194900	2681337360	9700	9700	9700	9700	0
108	20240705	194800	2681337360	9700	9700	9700	9700	0
109	20240705	194700	2681337360	9700	9700	9700	9700	0
110	20240705	194600	2681337360	9700	9700	9700	9700	0
111	20240705	194500	2681337360	9700	9700	9700	9700	0
112	20240705	194400	2681337360	9700	9700	9700	9700	0
113	20240705	194300	2681337360	9700	9700	9700	9700	0
114	20240705	194200	2681337360	9700	9700	9700	9700	0
115	20240705	194100	2681337360	9700	9700	9700	9700	0
116	20240705	194000	2681337360	9700	9700	9700	9700	0
117	20240705	193900	2681337360	9700	9700	9700	9700	0
118	20240705	193800	2681337360	9700	9700	9700	9700	0
119	20240705	193700	2681337360	9700	9700	9700	9700	0
120	20240705	193600	2681337360	9700	9700	9700	9700	0
121	20240705	193500	2681337360	9700	9700	9700	9700	0
122	20240705	193400	2681337360	9700	9700	9700	9700	8000
123	20240705	193300	2681337360	9700	9700	9700	9700	0
124	20240705	193200	2681337360	9700	9700	9700	9700	0
125	20240705	193100	2681337360	9700	9700	9700	9700	0
126	20240705	193000	2681337360	9700	9700	9700	9700	0
127	20240705	192900	2681337360	9700	9700	9700	9700	0
128	20240705	192800	2681337360	9700	9700	9700	9700	0
129	20240705	192700	2681337360	9700	9700	9700	9700	0
130	20240705	192600	2681337360	9700	9700	9700	9700	0
131	20240705	192500	2681337360	9700	9700	9700	9700	0
132	20240705	192400	2681337360	9700	9700	9700	9700	0
133	20240705	192300	2681337360	9700	9700	9700	9700	0
134	20240705	192200	2681337360	9700	9700	9700	9700	0
135	20240705	192100	2681337360	9700	9700	9700	9700	0
136	20240705	192000	2681337360	9700	9700	9700	9700	0
137	20240705	191900	2681337360	9700	9700	9700	9700	0
138	20240705	191800	2681337360	9700	9700	9700	9700	0
139	20240705	191700	2681337360	9700	9700	9700	9700	0
140	20240705	191600	2681337360	9700	9700	9700	9700	0
141	20240705	191500	2681337360	9700	9700	9700	9700	0
142	20240705	191400	2681337360	9700	9700	9700	9700	0
143	20240705	191300	2681337360	9700	9700	9700	9700	0
144	20240705	191200	2681337360	9700	9700	9700	9700	0
145	20240705	191100	2681337360	9700	9700	9700	9700	0
146	20240705	191000	2681337360	9700	9700	9700	9700	0
147	20240705	190900	2681337360	9700	9700	9700	9700	0
148	20240705	190800	2681337360	9700	9700	9700	9700	0
149	20240705	190700	2681337360	9700	9700	9700	9700	0
150	20240705	190600	2681337360	9700	9700	9700	9700	0
151	20240705	190500	2681337360	9700	9700	9700	9700	0
152	20240705	190400	2681337360	9700	9700	9700	9700	8000
153	20240705	190300	2681337360	9700	9700	9700	9700	0
154	20240705	190200	2681337360	9700	9700	9700	9700	0
155	20240705	190100	2681337360	9700	9700	9700	9700	0
156	20240705	190000	2681337360	9700	9700	9700	9700	0
157	20240705	185900	2681337360	9700	9700	9700	9700	0
158	20240705	185800	2681337360	9700	9700	9700	9700	0
159	20240705	185700	2681337360	9700	9700	9700	9700	0
160	20240705	185600	2681337360	9700	9700	9700	9700	0
161	20240705	185500	2681337360	9700	9700	9700	9700	0
162	20240705	185400	2681337360	9700	9700	9700	9700	0
163	20240705	185300	2681337360	9700	9700	9700	9700	0
164	20240705	185200	2681337360	9700	9700	9700	9700	0
165	20240705	185100	2681337360	9700	9700	9700	9700	0
166	20240705	185000	2681337360	9700	9700	9700	9700	0
167	20240705	184900	2681337360	9700	9700	9700	9700	0
168	20240705	184800	2681337360	9700	9700	9700	9700	0
169	20240705	184700	2681337360	9700	9700	9700	9700	0
170	20240705	184600	2681337360	9700	9700	9700	9700	0
171	20240705	184500	2681337360	9700	9700	9700	9700	0
172	20240705	184400	2681337360	9700	9700	9700	9700	0
173	20240705	184300	2681337360	9700	9700	9700	9700	0
174	20240705	184200	2681337360	9700	9700	9700	9700	0
175	20240705	184100	2681337360	9700	9700	9700	9700	0
176	20240705	184000	2681337360	9700	9700	9700	9700	0
177	20240705	183900	2681337360	9700	9700	9700	9700	0
178	20240705	183800	2681337360	9700	9700	9700	9700	0
179	20240705	183700	2681337360	9700	9700	9700	9700	0
180	20240705	183600	2681337360	9700	9700	9700	9700	0
181	20240705	183500	2681337360	9700	9700	9700	9700	0
182	20240705	183400	2681337360	9700	9700	9700	9700	8000
183	20240705	183300	2681337360	9700	9700	9700	9700	0
184	20240705	183200	2681337360	9700	9700	9700	9700	0
185	20240705	183100	2681337360	9700	9700	9700	9700	0
186	20240705	183000	2681337360	9700	9700	9700	9700	0
187	20240705	182900	2681337360	9700	9700	9700	9700	0
188	20240705	182800	2681337360	9700	9700	9700	9700	0
189	20240705	182700	2681337360	9700	9700	9700	9700	0
190	20240705	182600	2681337360	9700	9700	9700	9700	0
191	20240705	182500	2681337360	9700	9700	9700	9700	0
192	20240705	182400	2681337360	9700	9700	9700	9700	0
193	20240705	182300	2681337360	9700	9700	9700	9700	0
194	20240705	182200	2681337360	9700	9700	9700	9700	0
195	20240705	182100	2681337360	9700	9700	9700	9700	0
196	20240705	182000	2681337360	9700	9700	9700	9700	0
197	20240705	181900	2681337360	9700	9700	9700	9700	0
198	20240705	181800	2681337360	9700	9700	9700	9700	0
199	20240705	181700	2681337360	9700	9700	9700	9700	0
200	20240705	181600	2681337360	9700	9700	9700	9700	0
201	20240705	181500	2681337360	9700	9700	9700	9700	0
202	20240705	181400	2681337360	9700	9700	9700	9700	0
203	20240705	181300	2681337360	9700	9700	9700	9700	0
204	20240705	181200	2681337360	9700	9700	9700	9700	0
205	20240705	181100	2681337360	9700	9700	9700	9700	0
206	20240705	181000	2681337360	9700	9700	9700	9700	0
207	20240705	180900	2681337360	9700	9700	9700	9700	0
208	20240705	180800	2681337360	9700	9700	9700	9700	0
209	20240705	180700	2681337360	9700	9700	9700	9700	0
210	20240705	180600	2681337360	9700	9700	9700	9700	0
211	20240705	180500	2681337360	9700	9700	9700	9700	0
212	20240705	180400	2681337360	9700	9700	9700	9700	8000
213	20240705	180300	2681337360	9700	9700	9700	9700	0
214	20240705	180200	2681337360	9700	9700	9700	9700	0
215	20240705	180100	2681337360	9700	9700	9700	9700	0
216	20240705	180000	2681337360	9700	9700	9700	9700	0
217	20240705	175900	2681337360	9700	9700	9700	9700	0
218	20240705	175800	2681337360	9700	9700	9700	9700	0
219	20240705	175700	2681337360	9700	9700	9700	9700	0
220	20240705	175600	2681337360	9700	9700	9700	9700	0
221	20240705	175500	2681337360	9700	9700	9700	9700	0
222	20240705	175400	2681337360	9700	9700	9700	9700	0
223	20240705	175300	2681337360	9700	9700	9700	9700	0
224	20240705	175200	2681337360	9700	9700	9700	9700	0
225	20240705	175100	2681337360	9700	9700	9700	9700	0
226	20240705	175000	2681337360	9700	9700	9700	9700	0
227	20240705	174900	2681337360	9700	9700	9700	9700	0
228	20240705	174800	2681337360	9700	9700	9700	9700	0
229	20240705	174700	2681337360	9700	9700	9700	9700	0
230	20240705	174600	2681337360	9700	9700	9700	9700	0
231	20240705	174500	2681337360	9700	9700	9700	9700	0
232	20240705	174400	2681337360	9700	9700	9700	9700	0
233	20240705	174300	2681337360	9700	9700	9700	9700	0
234	20240705	174200	2681337360	9700	9700	9700	9700	0
235	20240705	174100	2681337360	9700	9700	9700	9700	0
236	20240705	174000	2681337360	9700	9700	9700	9700	0
237	20240705	173900	2681337360	9700	9700	9700	9700	0
238	20240705	173800	2681337360	9700	9700	9700	9700	0
239	20240705	173700	2681337360	9700	9700	9700	9700	0
240	20240705	173600	2681337360	9700	9700	9700	9700	0
241	20240705	173500	2681337360	9700	9700	9700	9700	0
242	20240705	173400	2681337360	9700	9700	9700	9700	8000
243	20240705	173300	2681337360	9700	9700	9700	9700	0
244	20240705	173200	2681337360	9700	9700	9700	9700	0
245	20240705	173100	2681337360	9700	9700	9700	9700	0
246	20240705	173000	2681337360	9700	9700	9700	9700	0
247	20240705	172900	2681337360	9700	9700	9700	9700	0
248	20240705	172800	2681337360	9700	9700	9700	9700	0
249	20240705	172700	2681337360	9700	9700	9700	9700	0
250	20240705	172600	2681337360	9700	9700	9700	9700	0
251	20240705	172500	2681337360	9700	9700	9700	9700	0
252	20240705	172400	2681337360	9700	9700	9700	9700	0
253	20240705	172300	2681337360	9700	9700	9700	9700	0
254	20240705	172200	2681337360	9700	9700	9700	9700	0
255	20240705	172100	2681337360	9700	9700	9700	9700	0
256	20240705	172000	2681337360	9700	9700	9700	9700	0
257	20240705	171900	2681337360	9700	9700	9700	9700	0
258	20240705	171800	2681337360	9700	9700	9700	9700	0
259	20240705	171700	2681337360	9700	9700	9700	9700	0
260	20240705	171600	2681337360	9700	9700	9700	9700	0
261	20240705	171500	2681337360	9700	9700	9700	9700	0
262	20240705	171400	2681337360	9700	9700	9700	9700	0
263	20240705	171300	2681337360	9700	9700	9700	9700	0
264	20240705	171200	2681337360	9700	9700	9700	9700	0
265	20240705	171100	2681337360	9700	9700	9700	9700	0
266	20240705	171000	2681337360	9700	9700	9700	9700	0
267	20240705	170900	2681337360	9700	9700	9700	9700	0
268	20240705	170800	2681337360	9700	9700	9700	9700	0
269	20240705	170700	2681337360	9700	9700	9700	9700	0
270	20240705	170600	2681337360	9700	9700	9700	9700	0
271	20240705	170500	2681337360	9700	9700	9700	9700	0
272	20240705	170400	2681337360	9700	9700	9700	9700	8000
273	20240705	170300	2681337360	9700	9700	9700	9700	0
274	20240705	170200	2681337360	9700	9700	9700	9700	0
275	20240705	170100	2681337360	9700	9700	9700	9700	0
276	20240705	170000	2681337360	9700	9700	9700	9700	0
277	20240705	165900	2681337360	9700	9700	9700	9700	0
278	20240705	165800	2681337360	9700	9700	9700	9700	0
279	20240705	165700	2681337360	9700	9700	9700	9700	0
280	20240705	165600	2681337360	9700	9700	9700	9700	0
281	20240705	165500	2681337360	9700	9700	9700	9700	0
282	20240705	165400	2681337360	9700	9700	9700	9700	0
283	20240705	165300	2681337360	9700	9700	9700	9700	0
284	20240705	165200	2681337360	9700	9700	9700	9700	0
285	20240705	165100	2681337360	9700	9700	9700	9700	0
286	20240705	165000	2681337360	9700	9700	9700	9700	0
287	20240705	164900	2681337360	9700	9700	9700	9700	0
288	20240705	164800	2681337360	9700	9700	9700	9700	0
289	20240705	164700	2681337360	9700	9700	9700	9700	0
290	20240705	164600	2681337360	9700	9700	9700	9700	0
291	20240705	164500	2681337360	9700	9700	9700	9700	0
292	20240705	164400	2681337360	9700	9700	9700	9700	0
293	20240705	164300	2681337360	9700	9700	9700	9700	0
294	20240705	164200	2681337360	9700	9700	9700	9700	0
295	20240705	164100	2681337360	9700	9700	9700	9700	0
296	20240705	164000	2681337360	9700	9700	9700	9700	0
297	20240705	163900	2681337360	9700	9700	9700	9700	0
298	20240705	163800	2681337360	9700	9700	9700	9700	0
299	20240705	163700	2681337360	9700	9700	9700	9700	0
300	20240705	163600	2681337360	9700	9700	9700	9700	0
301	20240705	163500	2681337360	9700	9700	9700	9700	0
302	20240705	163400	2681337360	9700	9700	9700	9700	8000
303	20240705	163300	2681337360	9700	9700	9700	9700	0
304	20240705	163200	2681337360	9700	9700	9700	9700	0
305	20240705	163100	2681337360	9700	9700	9700	9700	0
306	20240705	163000	2681337360	9700	9700	9700	9700	0
307	20240705	162900	2681337360	9700	9700	9700	9700	0
308	20240705	162800	2681337360	9700	9700	9700	9700	0
309	20240705	162700	2681337360	9700	9700	9700	9700	0
310	20240705	162600	2681337360	9700	9700	9700	9700	0
311	20240705	162500	2681337360	9700	9700	9700	9700	0
312	20240705	162400	2681337360	9700	9700	9700	9700	0
313	20240705	162300	2681337360	9700	9700	9700	9700	0
314	20240705	162200	2681337360	9700	9700	9700	9700	0
315	20240705	162100	2681337360	9700	9700	9700	9700	0
316	20240705	162000	2681337360	9700	9700	9700	9700	0
317	20240705	161900	2681337360	9700	9700	9700	9700	0
318	20240705	161800	2681337360	9700	9700	9700	9700	0
319	20240705	161700	2681337360	9700	9700	9700	9700	0
320	20240705	161600	2681337360	9700	9700	9700	9700	0
321	20240705	161500	2681337360	9700	9700	9700	9700	0
322	20240705	161400	2681337360	9700	9700	9700	9700	0
323	20240705	161300	2681337360	9700	9700	9700	9700	0
324	20240705	161200	2681337360	9700	9700	9700	9700	0
325	20240705	161100	2681337360	9700	9700	9700	9700	0
326	20240705	161000	2681337360	9700	9700	9700	9700	0
327	20240705	160900	2681337360	9700	9700	9700	9700	0
328	20240705	160800	2681337360	9700	9700	9700	9700	0
329	20240705	160700	2681337360	9700	9700	9700	9700	0
330	20240705	160600	2681337360	9700	9700	9700	9700	0
331	20240705	160500	2681337360	9700	9700	9700	9700	0
332	20240705	160400	2681337360	9700	9700	9700	9700	8000
333	20240705	160300	2681337360	9700	9700	9700	9700	0
334	20240705	160200	2681337360	9700	9700	9700	9700	0
335	20240705	160100	2681337360	9700	9700	9700	9700	0
336	20240705	160000	2681337360	9700	9700	9700	9700	0
337	20240705	155900	2681337360	9700	9700	9700	9700	0
338	20240705	155800	2681337360	9700	9700	9700	9700	0
339	20240705	155700	2681337360	9700	9700	9700	9700	0
340	20240705	155600	2681337360	9700	9700	9700	9700	0
341	20240705	155500	2681337360	9700	9700	9700	9700	0
342	20240705	155400	2681337360	9700	9700	9700	9700	0
343	20240705	155300	2681337360	9700	9700	9700	9700	0
344	20240705	155200	2681337360	9700	9700	9700	9700	0
345	20240705	155100	2681337360	9700	9700	9700	9700	0
346	20240705	155000	2681337360	9700	9700	9700	9700	0
347	20240705	154900	2681337360	9700	9700	9700	9700	0
348	20240705	154800	2681337360	9700	9700	9700	9700	0
349	20240705	154700	2681337360	9700	9700	9700	9700	0
350	20240705	154600	2681337360	9700	9700	9700	9700	0
351	20240705	154500	2681337360	9700	9700	9700	9700	0
352	20240705	154400	2681337360	9700	9700	9700	9700	0
353	20240705	154300	2681337360	9700	9700	9700	9700	0
354	20240705	154200	2681337360	9700	9700	9700	9700	0
355	20240705	154100	2681337360	9700	9700	9700	9700	0
356	20240705	154000	2681337360	9700	9700	9700	9700	0
357	20240705	153900	2681337360	9700	9700	9700	9700	0
358	20240705	153800	2681337360	9700	9700	9700	9700	0
359	20240705	153700	2681337360	9700	9700	9700	9700	0
360	20240705	153600	2681337360	9700	9700	9700	9700	0
361	20240705	153500	2681337360	9700	9700	9700	9700	0
362	20240705	153400	2681337360	9700	9700	9700	9700	8000
363	20240705	153300	2681337360	9700	9700	9700	9700	0
364	20240705	153200	2681337360	9700	9700	9700	9700	0
365	20240705	153100	2681337360	9700	9700	9700	9700	0
366	20240705	153000	2681337360	9700	9700	9700	9700	8000
367	20240705	152900	2603737360	9670	9670	9670	9670	0
368	20240705	152800	2603737360	9670	9670	9670	9670	0
369	20240705	152700	2603737360	9670	9670	9670	9670	0
370	20240705	152600	2603737360	9670	9670	9670	9670	0
371	20240705	152500	2603737360	9670	9670	9670	9670	0
372	20240705	152400	2603737360	9670	9670	9670	9670	0
373	20240705	152300	2603737360	9670	9670	9670	9670	0
374	20240705	152200	2603737360	9670	9670	9670	9670	0
375	20240705	152100	2603737360	9670	9670	9670	9670	0
376	20240705	152000	2603737360	9670	9670	9670	9670	0
377	20240705	151900	2603737360	9670	9680	9680	9670	745
378	20240705	151800	2596528190	9670	9650	9670	9650	1468
379	20240705	151700	2582341210	9660	9660	9660	9650	408
380	20240705	151600	2578401430	9650	9650	9660	9650	757
381	20240705	151500	2571094290	9650	9660	9670	9650	769
382	20240705	151400	2563669800	9660	9660	9660	9660	1075
383	20240705	151300	2553285300	9660	9660	9660	9660	76
384	20240705	151200	2552551140	9650	9660	9660	9650	255
385	20240705	151100	2550090270	9660	9670	9670	9660	281
386	20240705	151000	2547375000	9650	9650	9670	9630	1470
387	20240705	150900	2533170860	9650	9650	9650	9620	673
388	20240705	150800	2526682330	9640	9610	9640	9610	388
389	20240705	150700	2522942720	9630	9640	9640	9600	26521
390	20240705	150600	2267969450	9630	9640	9660	9630	1005
391	20240705	150500	2258286640	9640	9650	9650	9640	254
392	20240705	150400	2255837780	9630	9650	9650	9630	327
393	20240705	150300	2252686460	9640	9650	9650	9620	2161
394	20240705	150200	2231874530	9650	9660	9660	9640	1816
395	20240705	150100	2214342130	9660	9680	9680	9660	427
396	20240705	150000	2210214670	9680	9680	9680	9680	1478
397	20240705	145900	2195907630	9710	9700	9710	9700	295
398	20240705	145800	2193045680	9700	9700	9700	9690	960
399	20240705	145700	2183735910	9710	9700	9710	9700	52
400	20240705	145600	2183231020	9700	9660	9700	9660	1835
401	20240705	145500	2165469670	9660	9660	9660	9660	687
402	20240705	145400	2158833250	9660	9660	9660	9660	316
403	20240705	145300	2155780690	9660	9660	9660	9660	274
404	20240705	145200	2153133850	9660	9670	9670	9660	228
405	20240705	145100	2150931360	9670	9660	9670	9660	288
406	20240705	145000	2148149260	9670	9660	9670	9660	734
407	20240705	144900	2141058760	9660	9660	9660	9660	223
408	20240705	144800	2138904580	9660	9660	9660	9660	457
409	20240705	144700	2134489960	9670	9660	9670	9660	232
410	20240705	144600	2132248830	9670	9670	9670	9670	129
411	20240705	144500	2131001400	9670	9670	9670	9670	211
412	20240705	144400	2128961030	9670	9670	9670	9670	189
413	20240705	144300	2127133400	9670	9680	9680	9670	100
414	20240705	144200	2126166160	9680	9680	9680	9680	100
415	20240705	144100	2125198160	9680	9680	9680	9680	0
416	20240705	144000	2125198160	9680	9680	9680	9680	19
417	20240705	143900	2125014240	9670	9680	9680	9670	312
418	20240705	143800	2121996510	9680	9680	9680	9680	68
419	20240705	143700	2121338270	9680	9700	9700	9680	56
420	20240705	143600	2120795580	9700	9700	9700	9700	382
421	20240705	143500	2117090180	9700	9700	9700	9700	0
422	20240705	143400	2117090180	9700	9700	9700	9700	111
423	20240705	143300	2116013480	9700	9700	9700	9700	8
424	20240705	143200	2115935880	9700	9710	9710	9700	196
425	20240705	143100	2114034480	9710	9710	9710	9710	21
426	20240705	143000	2113830570	9700	9700	9700	9700	189
427	20240705	142900	2111997270	9710	9710	9710	9710	51
428	20240705	142800	2111502060	9710	9710	9710	9710	105
429	20240705	142700	2110482510	9710	9720	9720	9710	50
430	20240705	142600	2109996880	9710	9710	9710	9710	257
431	20240705	142500	2107501410	9740	9700	9740	9700	1538
432	20240705	142400	2092552050	9690	9690	9700	9690	51
433	20240705	142300	2092057480	9690	9700	9700	9690	3541
434	20240705	142200	2057709790	9710	9710	9710	9700	641
435	20240705	142100	2051492070	9700	9710	9710	9700	3
436	20240705	142000	2051462950	9710	9710	9710	9710	104
437	20240705	141900	2050453110	9700	9680	9700	9680	822
438	20240705	141800	2042485560	9660	9660	9660	9660	122
439	20240705	141700	2041307040	9660	9670	9670	9660	228
440	20240705	141600	2039103450	9670	9670	9670	9670	0
441	20240705	141500	2039103450	9670	9670	9670	9670	990
442	20240705	141400	2029530150	9680	9680	9680	9680	0
443	20240705	141300	2029530150	9680	9680	9680	9670	299
444	20240705	141200	2026636080	9680	9680	9680	9680	1632
445	20240705	141100	2010838320	9680	9680	9680	9680	42
446	20240705	141000	2010431760	9690	9690	9690	9690	747
447	20240705	140900	2003193330	9690	9690	9690	9690	100
448	20240705	140800	2002224330	9690	9690	9690	9690	216
449	20240705	140700	2000131290	9690	9680	9690	9680	325
450	20240705	140600	1996985220	9680	9680	9680	9680	4
451	20240705	140500	1996946500	9690	9690	9690	9690	2
452	20240705	140400	1996927120	9700	9690	9700	9690	100
453	20240705	140300	1995957620	9690	9700	9700	9690	514
454	20240705	140200	1990976930	9700	9690	9700	9690	139
455	20240705	140100	1989630000	9690	9690	9690	9690	0
456	20240705	140000	1989630000	9690	9690	9690	9690	20
457	20240705	135900	1989436200	9690	9690	9690	9690	0
458	20240705	135800	1989436200	9690	9690	9690	9690	0
459	20240705	135700	1989436200	9690	9690	9690	9690	141
460	20240705	135600	1988069910	9690	9690	9690	9690	600
461	20240705	135500	1982255910	9700	9700	9700	9700	1
462	20240705	135400	1982246210	9690	9700	9700	9690	194
463	20240705	135300	1980365840	9700	9690	9700	9680	927
464	20240705	135200	1971384170	9700	9700	9700	9700	394
465	20240705	135100	1967562370	9700	9700	9700	9690	306
466	20240705	135000	1964595670	9700	9700	9700	9700	1
467	20240705	134900	1964585970	9700	9700	9700	9700	936
468	20240705	134800	1955506770	9690	9690	9690	9690	0
469	20240705	134700	1955506770	9690	9690	9690	9690	153
470	20240705	134600	1954024200	9690	9690	9690	9690	0
471	20240705	134500	1954024200	9690	9690	9690	9690	102
472	20240705	134400	1953035820	9700	9700	9700	9700	10
473	20240705	134300	1952938820	9700	9700	9700	9700	0
474	20240705	134200	1952938820	9700	9700	9700	9700	167
475	20240705	134100	1951318920	9700	9700	9700	9700	1
476	20240705	134000	1951309220	9700	9710	9710	9700	2174
477	20240705	133900	1930220870	9720	9720	9720	9720	9
478	20240705	133800	1930133390	9720	9720	9720	9720	33
479	20240705	133700	1929812630	9720	9710	9720	9710	57
480	20240705	133600	1929258650	9720	9720	9720	9720	200
481	20240705	133500	1927314650	9720	9720	9720	9720	0
482	20240705	133400	1927314650	9720	9720	9720	9720	0
483	20240705	133300	1927314650	9720	9720	9720	9720	0
484	20240705	133200	1927314650	9720	9720	9720	9720	0
485	20240705	133100	1927314650	9720	9700	9720	9690	1840
486	20240705	133000	1909468900	9690	9690	9690	9690	0
487	20240705	132900	1909468900	9690	9690	9690	9690	0
488	20240705	132800	1909468900	9690	9690	9690	9690	1
489	20240705	132700	1909459210	9690	9680	9690	9680	8
490	20240705	132600	1909381720	9690	9690	9690	9690	78
491	20240705	132500	1908625900	9700	9700	9700	9700	0
492	20240705	132400	1908625900	9700	9700	9700	9700	500
493	20240705	132300	1903775900	9700	9700	9700	9700	500
494	20240705	132200	1898925900	9700	9700	9700	9700	30
495	20240705	132100	1898634900	9690	9690	9690	9690	41
496	20240705	132000	1898237610	9680	9680	9680	9680	0
497	20240705	131900	1898237610	9680	9700	9700	9680	146
498	20240705	131800	1896822310	9710	9720	9720	9710	11
499	20240705	131700	1896715400	9720	9720	9720	9720	0
500	20240705	131600	1896715400	9720	9720	9720	9720	4
501	20240705	131500	1896676520	9710	9710	9710	9710	19
502	20240705	131400	1896492030	9710	9700	9710	9700	50
503	20240705	131300	1896006630	9700	9690	9700	9690	100
504	20240705	131200	1895036640	9700	9700	9700	9700	12
505	20240705	131100	1894920240	9700	9700	9700	9700	1
506	20240705	131000	1894910540	9690	9700	9700	9680	53
507	20240705	130900	1894396490	9690	9700	9700	9690	51
508	20240705	130800	1893901800	9690	9690	9690	9690	2
509	20240705	130700	1893882420	9680	9680	9680	9680	5
510	20240705	130600	1893834020	9670	9670	9670	9670	1
511	20240705	130500	1893824350	9680	9670	9680	9670	2
512	20240705	130400	1893805000	9650	9660	9660	9650	51
513	20240705	130300	1893312840	9650	9670	9670	9650	35
514	20240705	130200	1892974870	9650	9650	9650	9650	0
515	20240705	130100	1892974870	9650	9660	9660	9650	268
516	20240705	130000	1890388590	9660	9670	9670	9650	578
517	20240705	125900	1884810520	9660	9690	9700	9660	108
518	20240705	125800	1883766470	9700	9700	9700	9700	1888
519	20240705	125700	1865452870	9700	9700	9700	9700	0
520	20240705	125600	1865452870	9700	9710	9710	9700	50
521	20240705	125500	1864967820	9700	9700	9700	9700	0
522	20240705	125400	1864967820	9700	9700	9700	9700	6581
523	20240705	125300	1801132120	9700	9700	9700	9700	158
524	20240705	125200	1799599520	9700	9700	9710	9700	88
525	20240705	125100	1798745910	9700	9710	9710	9700	270
526	20240705	125000	1796125560	9720	9720	9720	9720	20
527	20240705	124900	1795931160	9710	9710	9710	9710	30
528	20240705	124800	1795639860	9710	9710	9710	9710	3
529	20240705	124700	1795610730	9740	9740	9740	9740	768
530	20240705	124600	1788130410	9730	9710	9740	9700	1297
531	20240705	124500	1775514730	9700	9650	9700	9650	2068
532	20240705	124400	1755470960	9630	9640	9640	9630	500
533	20240705	124300	1750653740	9630	9630	9630	9630	104
534	20240705	124200	1749652220	9630	9650	9650	9630	200
535	20240705	124100	1747725990	9650	9620	9650	9620	3
536	20240705	124000	1747697090	9620	9630	9640	9620	2497
537	20240705	123900	1723653820	9630	9640	9640	9620	2415
538	20240705	123800	1700402750	9640	9640	9640	9640	93
539	20240705	123700	1699506230	9640	9640	9650	9640	948
540	20240705	123600	1690360280	9640	9650	9690	9620	2194
541	20240705	123500	1669210130	9650	9670	9670	9650	5125
542	20240705	123400	1619736560	9660	9660	9660	9660	152
543	20240705	123300	1618268240	9670	9670	9670	9670	210
544	20240705	123200	1616237540	9670	9670	9670	9670	355
545	20240705	123100	1612804690	9670	9680	9680	9670	1474
546	20240705	123000	1598549970	9670	9690	9690	9670	1161
547	20240705	122900	1587321570	9700	9680	9700	9680	114
548	20240705	122800	1586216770	9680	9680	9690	9680	816
549	20240705	122700	1578315840	9680	9700	9700	9680	2054
550	20240705	122600	1558392210	9710	9710	9710	9700	1129
551	20240705	122500	1547440770	9700	9700	9700	9700	0
552	20240705	122400	1547440770	9700	9700	9700	9700	5026
553	20240705	122300	1498688570	9710	9710	9710	9710	5
554	20240705	122200	1498640020	9700	9710	9710	9700	476
555	20240705	122100	1494022810	9710	9700	9710	9700	400
556	20240705	122000	1490140810	9700	9700	9700	9700	181
557	20240705	121900	1488385110	9700	9700	9710	9700	862
558	20240705	121800	1480023660	9710	9710	9710	9710	0
559	20240705	121700	1480023660	9710	9710	9710	9710	236
560	20240705	121600	1477732100	9700	9700	9700	9700	1593
561	20240705	121500	1462280000	9700	9700	9710	9700	12
562	20240705	121400	1462163520	9700	9710	9710	9700	1337
563	20240705	121300	1449193500	9710	9710	9710	9710	85
564	20240705	121200	1448368150	9710	9710	9710	9710	0
565	20240705	121100	1448368150	9710	9710	9710	9710	26
566	20240705	121000	1448115690	9720	9720	9720	9720	5
567	20240705	120900	1448067090	9710	9710	9710	9710	250
568	20240705	120800	1445639590	9710	9720	9720	9710	163
569	20240705	120700	1444056850	9720	9700	9720	9700	264
570	20240705	120600	1441494930	9710	9710	9710	9710	28
571	20240705	120500	1441223050	9710	9710	9710	9710	0
572	20240705	120400	1441223050	9710	9710	9710	9710	40
573	20240705	120300	1440834650	9720	9720	9720	9720	5
574	20240705	120200	1440786050	9720	9720	9720	9720	10
575	20240705	120100	1440688850	9720	9720	9720	9720	1
576	20240705	120000	1440679130	9720	9720	9720	9720	0
577	20240705	115900	1440679130	9720	9720	9720	9720	0
578	20240705	115800	1440679130	9720	9720	9720	9720	0
579	20240705	115700	1440679130	9720	9720	9720	9720	0
580	20240705	115600	1440679130	9720	9720	9720	9720	0
581	20240705	115500	1440679130	9720	9710	9720	9710	167
582	20240705	115400	1439057260	9730	9710	9730	9710	52
583	20240705	115300	1438551320	9710	9730	9730	9710	16
584	20240705	115200	1438395850	9730	9730	9730	9730	0
585	20240705	115100	1438395850	9730	9730	9730	9730	0
586	20240705	115000	1438395850	9730	9710	9730	9700	102
587	20240705	114900	1437405510	9710	9710	9710	9710	2462
588	20240705	114800	1413499490	9710	9720	9720	9710	2639
589	20240705	114700	1387873790	9720	9720	9720	9720	1
590	20240705	114600	1387864070	9740	9710	9740	9710	759
591	20240705	114500	1380484340	9710	9670	9710	9670	729
592	20240705	114400	1373417470	9670	9670	9670	9670	250
593	20240705	114300	1370999970	9680	9690	9690	9680	73
594	20240705	114200	1370293050	9690	9690	9690	9690	0
595	20240705	114100	1370293050	9690	9690	9690	9690	70
596	20240705	114000	1369614750	9690	9690	9690	9690	106
597	20240705	113900	1368587610	9690	9700	9700	9690	7953
598	20240705	113800	1291444500	9710	9710	9710	9700	284
599	20240705	113700	1288687190	9710	9710	9710	9700	2204
600	20240705	113600	1267300330	9710	9710	9710	9710	678
601	20240705	113500	1260716950	9710	9720	9720	9710	3869
602	20240705	113400	1223130030	9720	9720	9720	9720	20
603	20240705	113300	1222935630	9720	9730	9730	9720	83
604	20240705	113200	1222128090	9730	9730	9730	9730	269
605	20240705	113100	1219510720	9720	9730	9730	9720	109
606	20240705	113000	1218451130	9730	9720	9730	9720	400
607	20240705	112900	1214561380	9720	9720	9720	9720	11
608	20240705	112800	1214454460	9720	9720	9720	9720	60
609	20240705	112700	1213871260	9720	9730	9730	9720	14
610	20240705	112600	1213735140	9720	9720	9720	9720	1
611	20240705	112500	1213725420	9730	9740	9740	9730	214
612	20240705	112400	1211643170	9730	9730	9730	9730	0
613	20240705	112300	1211643170	9730	9730	9740	9730	167
614	20240705	112200	1210017590	9720	9720	9720	9720	6
615	20240705	112100	1209959270	9720	9720	9720	9720	0
616	20240705	112000	1209959270	9720	9720	9720	9720	685
617	20240705	111900	1203301070	9720	9730	9730	9720	1100
618	20240705	111800	1192603970	9730	9730	9730	9730	0
619	20240705	111700	1192603970	9730	9730	9730	9730	30
620	20240705	111600	1192312070	9730	9730	9730	9730	0
621	20240705	111500	1192312070	9730	9740	9750	9730	26
622	20240705	111400	1192058860	9780	9780	9780	9780	0
623	20240705	111300	1192058860	9780	9780	9780	9780	0
624	20240705	111200	1192058860	9780	9780	9780	9780	265
625	20240705	111100	1189467160	9790	9790	9790	9790	0
626	20240705	111000	1189467160	9790	9790	9790	9780	22
627	20240705	110900	1189251790	9790	9770	9790	9770	3
628	20240705	110800	1189222450	9760	9740	9760	9740	200
629	20240705	110700	1187274050	9740	9710	9740	9710	378
630	20240705	110600	1183595830	9710	9720	9720	9710	464
631	20240705	110500	1179086860	9720	9720	9720	9720	1
632	20240705	110400	1179077140	9720	9710	9720	9710	58
633	20240705	110300	1178513480	9700	9710	9710	9700	1457
634	20240705	110200	1164374060	9720	9710	9720	9710	111
635	20240705	110100	1163296240	9710	9710	9710	9710	110
636	20240705	110000	1162228140	9710	9710	9710	9710	5
637	20240705	105900	1162179590	9710	9710	9710	9700	3350
638	20240705	105800	1129677410	9720	9720	9720	9720	11
639	20240705	105700	1129570490	9720	9730	9730	9720	4
640	20240705	105600	1129531590	9730	9730	9730	9730	6
641	20240705	105500	1129473210	9720	9720	9720	9720	112
642	20240705	105400	1128384570	9720	9720	9720	9720	125
643	20240705	105300	1127169570	9710	9710	9730	9710	830
644	20240705	105200	1119109670	9730	9710	9730	9710	432
645	20240705	105100	1114909200	9710	9710	9710	9710	298
646	20240705	105000	1112015620	9700	9700	9710	9700	4001
647	20240705	104900	1073205820	9700	9710	9710	9700	553
648	20240705	104800	1067841700	9740	9710	9740	9710	1193
649	20240705	104700	1056227810	9700	9710	9710	9700	638
650	20240705	104600	1050033880	9710	9710	9710	9710	0
651	20240705	104500	1050033880	9710	9700	9710	9700	168
652	20240705	104400	1048404030	9710	9710	9710	9710	0
653	20240705	104300	1048404030	9710	9710	9710	9710	102
654	20240705	104200	1047413610	9710	9710	9710	9710	0
655	20240705	104100	1047413610	9710	9710	9710	9710	14
656	20240705	104000	1047277670	9710	9710	9710	9710	4
657	20240705	103900	1047238830	9700	9710	9710	9700	469
658	20240705	103800	1042689330	9710	9700	9710	9700	144
659	20240705	103700	1041292450	9720	9720	9720	9720	0
660	20240705	103600	1041292450	9720	9720	9720	9720	70
661	20240705	103500	1040612050	9730	9710	9730	9710	2508
662	20240705	103400	1016258210	9700	9700	9700	9700	160
663	20240705	103300	1014706210	9710	9710	9710	9710	0
664	20240705	103200	1014706210	9710	9700	9710	9700	155
665	20240705	103100	1013202160	9730	9730	9730	9700	810
666	20240705	103000	1005330980	9730	9690	9730	9670	1106
667	20240705	102900	994604590	9670	9670	9670	9670	114
668	20240705	102800	993502210	9670	9710	9710	9670	99
669	20240705	102700	992543720	9690	9700	9700	9690	6
670	20240705	102600	992485560	9690	9690	9690	9690	31
671	20240705	102500	992185170	9660	9660	9660	9660	200
672	20240705	102400	990253170	9660	9690	9690	9660	1210
673	20240705	102300	978553260	9680	9680	9690	9680	150
674	20240705	102200	977101250	9680	9720	9720	9680	7
675	20240705	102100	977033390	9670	9670	9670	9660	402
676	20240705	102000	973148610	9670	9680	9710	9670	1506
677	20240705	101900	958551800	9700	9700	9700	9700	5
678	20240705	101800	958503300	9700	9720	9720	9680	803
679	20240705	101700	950729680	9720	9720	9720	9720	102
680	20240705	101600	949738240	9720	9700	9720	9700	265
681	20240705	101500	947163150	9700	9670	9720	9670	22
682	20240705	101400	946950070	9670	9730	9730	9670	1234
683	20240705	101300	935002820	9700	9790	9790	9700	26
684	20240705	101200	934749030	9800	9660	9800	9660	5200
685	20240705	101100	883852110	9720	9740	9740	9650	2218
686	20240705	101000	862408010	9740	9740	9740	9740	10
687	20240705	100900	862310610	9730	9710	9730	9710	57
688	20240705	100800	861756960	9710	9750	9750	9710	169
689	20240705	100700	860111530	9750	9740	9770	9740	117
690	20240705	100600	858971610	9720	9700	9800	9650	9333
691	20240705	100500	768152410	9710	9800	9800	9710	8291
692	20240705	100400	687459740	9780	9790	9800	9780	1287
693	20240705	100300	674853000	9800	9810	9810	9800	756
694	20240705	100200	667444100	9810	9800	9810	9800	78
695	20240705	100100	666679230	9800	9790	9800	9770	338
696	20240705	100000	663370250	9800	9800	9810	9760	1171
697	20240705	095900	651895130	9800	9780	9800	9760	755
698	20240705	095800	644509900	9760	9770	9800	9750	2739
699	20240705	095700	617738980	9770	9770	9770	9770	1058
700	20240705	095600	607402320	9770	9780	9780	9770	621
701	20240705	095500	601335110	9770	9780	9780	9770	43
702	20240705	095400	600914680	9780	9780	9790	9780	217
703	20240705	095300	598792410	9780	9770	9780	9770	122
704	20240705	095200	597599760	9770	9770	9780	9770	441
705	20240705	095100	593289400	9770	9770	9770	9760	258
706	20240705	095000	590771100	9770	9840	9840	9760	4720
707	20240705	094900	544518490	9850	9850	9850	9850	2
708	20240705	094800	544498790	9830	9810	9830	9810	515
709	20240705	094700	539445580	9820	9890	9900	9820	1087
710	20240705	094600	528754450	9900	9860	9900	9830	1140
711	20240705	094500	517473110	9860	9820	9860	9820	654
712	20240705	094400	511031140	9810	9830	9830	9810	743
713	20240705	094300	503737130	9830	9810	9830	9810	379
714	20240705	094200	500016220	9810	9810	9810	9810	451
715	20240705	094100	495591910	9810	9830	9830	9810	198
716	20240705	094000	493646290	9830	9820	9830	9810	329
717	20240705	093900	490418130	9810	9840	9850	9810	5774
718	20240705	093800	433705090	9840	9850	9850	9840	107
719	20240705	093700	432652030	9840	9870	9870	9830	1688
720	20240705	093600	416022800	9850	9870	9900	9850	330
721	20240705	093500	412768620	9840	9870	9870	9840	601
722	20240705	093400	406838800	9860	9830	9880	9830	579
723	20240705	093300	401121910	9840	9860	9890	9820	4110
724	20240705	093200	360687270	9860	9830	9860	9800	623
725	20240705	093100	354559820	9830	9860	9880	9830	1103
726	20240705	093000	343709430	9860	9930	9960	9860	1430
727	20240705	092900	329549520	9960	9870	9990	9870	5032
728	20240705	092800	279577580	9870	9890	9890	9870	400
729	20240705	092700	275629460	9880	9890	9890	9880	418
730	20240705	092600	271495840	9900	9850	9900	9850	448
731	20240705	092500	267069590	9850	9930	9930	9850	2639
732	20240705	092400	240935700	9930	9930	9930	9900	664
733	20240705	092300	234349870	9930	9890	9930	9890	796
734	20240705	092200	226455730	9880	9870	9880	9870	575
735	20240705	092100	220774740	9830	9840	9880	9830	377
736	20240705	092000	217054930	9850	9870	9900	9850	99
737	20240705	091900	216077890	9920	9930	9940	9850	550
738	20240705	091800	210619880	9900	9810	9900	9790	2152
739	20240705	091700	189498770	9820	9810	9820	9790	755
740	20240705	091600	182098450	9810	9790	9810	9790	36
741	20240705	091500	181745570	9850	9770	9860	9770	736
742	20240705	091400	174532980	9750	9750	9790	9740	1039
743	20240705	091300	164393070	9760	9800	9820	9760	2136
744	20240705	091200	143491260	9810	9830	9850	9790	1608
745	20240705	091100	127716500	9830	9880	9900	9830	731
746	20240705	091000	120499900	9880	9940	9940	9880	632
747	20240705	090900	114246750	9920	9920	9960	9920	761
748	20240705	090800	106688230	9930	9930	9970	9920	1684
749	20240705	090700	89931220	9910	9890	9920	9890	967
750	20240705	090600	80347140	9900	9800	9900	9800	1393
751	20240705	090500	66618380	9800	9800	9860	9800	147
752	20240705	090400	65177710	9790	9830	9830	9790	1501
753	20240705	090300	50457400	9870	9810	9870	9800	382
754	20240705	090200	46698920	9820	9840	9840	9820	1139
755	20240705	090100	35502080	9890	9830	9890	9830	72
756	20240705	090000	34791620	9860	9900	9910	9850	3495