KissMeData/405100/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	214100	2322797640	18960	18960	18960	18960	3065
3	20240702	214000	2322797640	18960	18960	18960	18960	0
4	20240702	213900	2322797640	18960	18960	18960	18960	0
5	20240702	213800	2322797640	18960	18960	18960	18960	0
6	20240702	213700	2322797640	18960	18960	18960	18960	0
7	20240702	213600	2322797640	18960	18960	18960	18960	0
8	20240702	213500	2322797640	18960	18960	18960	18960	0
9	20240702	213400	2322797640	18960	18960	18960	18960	0
10	20240702	213300	2322797640	18960	18960	18960	18960	0
11	20240702	213200	2322797640	18960	18960	18960	18960	0
12	20240702	213100	2322797640	18960	18960	18960	18960	0
13	20240702	213000	2322797640	18960	18960	18960	18960	0
14	20240702	212900	2322797640	18960	18960	18960	18960	0
15	20240702	212800	2322797640	18960	18960	18960	18960	0
16	20240702	212700	2322797640	18960	18960	18960	18960	0
17	20240702	212600	2322797640	18960	18960	18960	18960	0
18	20240702	212500	2322797640	18960	18960	18960	18960	0
19	20240702	212400	2322797640	18960	18960	18960	18960	0
20	20240702	212300	2322797640	18960	18960	18960	18960	0
21	20240702	212200	2322797640	18960	18960	18960	18960	0
22	20240702	212100	2322797640	18960	18960	18960	18960	0
23	20240702	212000	2322797640	18960	18960	18960	18960	0
24	20240702	211900	2322797640	18960	18960	18960	18960	0
25	20240702	211800	2322797640	18960	18960	18960	18960	0
26	20240702	211700	2322797640	18960	18960	18960	18960	0
27	20240702	211600	2322797640	18960	18960	18960	18960	0
28	20240702	211500	2322797640	18960	18960	18960	18960	0
29	20240702	211400	2322797640	18960	18960	18960	18960	0
30	20240702	211300	2322797640	18960	18960	18960	18960	0
31	20240702	211200	2322797640	18960	18960	18960	18960	0
32	20240702	211100	2322797640	18960	18960	18960	18960	3065
33	20240702	211000	2322797640	18960	18960	18960	18960	0
34	20240702	210900	2322797640	18960	18960	18960	18960	0
35	20240702	210800	2322797640	18960	18960	18960	18960	0
36	20240702	210700	2322797640	18960	18960	18960	18960	0
37	20240702	210600	2322797640	18960	18960	18960	18960	0
38	20240702	210500	2322797640	18960	18960	18960	18960	0
39	20240702	210400	2322797640	18960	18960	18960	18960	0
40	20240702	210300	2322797640	18960	18960	18960	18960	0
41	20240702	210200	2322797640	18960	18960	18960	18960	0
42	20240702	210100	2322797640	18960	18960	18960	18960	0
43	20240702	210000	2322797640	18960	18960	18960	18960	0
44	20240702	205900	2322797640	18960	18960	18960	18960	0
45	20240702	205800	2322797640	18960	18960	18960	18960	0
46	20240702	205700	2322797640	18960	18960	18960	18960	0
47	20240702	205600	2322797640	18960	18960	18960	18960	0
48	20240702	205500	2322797640	18960	18960	18960	18960	0
49	20240702	205400	2322797640	18960	18960	18960	18960	0
50	20240702	205300	2322797640	18960	18960	18960	18960	0
51	20240702	205200	2322797640	18960	18960	18960	18960	0
52	20240702	205100	2322797640	18960	18960	18960	18960	0
53	20240702	205000	2322797640	18960	18960	18960	18960	0
54	20240702	204900	2322797640	18960	18960	18960	18960	0
55	20240702	204800	2322797640	18960	18960	18960	18960	0
56	20240702	204700	2322797640	18960	18960	18960	18960	0
57	20240702	204600	2322797640	18960	18960	18960	18960	0
58	20240702	204500	2322797640	18960	18960	18960	18960	0
59	20240702	204400	2322797640	18960	18960	18960	18960	0
60	20240702	204300	2322797640	18960	18960	18960	18960	0
61	20240702	204200	2322797640	18960	18960	18960	18960	0
62	20240702	204100	2322797640	18960	18960	18960	18960	3065
63	20240702	204000	2322797640	18960	18960	18960	18960	0
64	20240702	203900	2322797640	18960	18960	18960	18960	0
65	20240702	203800	2322797640	18960	18960	18960	18960	0
66	20240702	203700	2322797640	18960	18960	18960	18960	0
67	20240702	203600	2322797640	18960	18960	18960	18960	0
68	20240702	203500	2322797640	18960	18960	18960	18960	0
69	20240702	203400	2322797640	18960	18960	18960	18960	0
70	20240702	203300	2322797640	18960	18960	18960	18960	0
71	20240702	203200	2322797640	18960	18960	18960	18960	0
72	20240702	203100	2322797640	18960	18960	18960	18960	0
73	20240702	203000	2322797640	18960	18960	18960	18960	0
74	20240702	202900	2322797640	18960	18960	18960	18960	0
75	20240702	202800	2322797640	18960	18960	18960	18960	0
76	20240702	202700	2322797640	18960	18960	18960	18960	0
77	20240702	202600	2322797640	18960	18960	18960	18960	0
78	20240702	202500	2322797640	18960	18960	18960	18960	0
79	20240702	202400	2322797640	18960	18960	18960	18960	0
80	20240702	202300	2322797640	18960	18960	18960	18960	0
81	20240702	202200	2322797640	18960	18960	18960	18960	0
82	20240702	202100	2322797640	18960	18960	18960	18960	0
83	20240702	202000	2322797640	18960	18960	18960	18960	0
84	20240702	201900	2322797640	18960	18960	18960	18960	0
85	20240702	201800	2322797640	18960	18960	18960	18960	0
86	20240702	201700	2322797640	18960	18960	18960	18960	0
87	20240702	201600	2322797640	18960	18960	18960	18960	0
88	20240702	201500	2322797640	18960	18960	18960	18960	0
89	20240702	201400	2322797640	18960	18960	18960	18960	0
90	20240702	201300	2322797640	18960	18960	18960	18960	0
91	20240702	201200	2322797640	18960	18960	18960	18960	0
92	20240702	201100	2322797640	18960	18960	18960	18960	3065
93	20240702	201000	2322797640	18960	18960	18960	18960	0
94	20240702	200900	2322797640	18960	18960	18960	18960	0
95	20240702	200800	2322797640	18960	18960	18960	18960	0
96	20240702	200700	2322797640	18960	18960	18960	18960	0
97	20240702	200600	2322797640	18960	18960	18960	18960	0
98	20240702	200500	2322797640	18960	18960	18960	18960	0
99	20240702	200400	2322797640	18960	18960	18960	18960	0
100	20240702	200300	2322797640	18960	18960	18960	18960	0
101	20240702	200200	2322797640	18960	18960	18960	18960	0
102	20240702	200100	2322797640	18960	18960	18960	18960	0
103	20240702	200000	2322797640	18960	18960	18960	18960	0
104	20240702	195900	2322797640	18960	18960	18960	18960	0
105	20240702	195800	2322797640	18960	18960	18960	18960	0
106	20240702	195700	2322797640	18960	18960	18960	18960	0
107	20240702	195600	2322797640	18960	18960	18960	18960	0
108	20240702	195500	2322797640	18960	18960	18960	18960	0
109	20240702	195400	2322797640	18960	18960	18960	18960	0
110	20240702	195300	2322797640	18960	18960	18960	18960	0
111	20240702	195200	2322797640	18960	18960	18960	18960	0
112	20240702	195100	2322797640	18960	18960	18960	18960	0
113	20240702	195000	2322797640	18960	18960	18960	18960	0
114	20240702	194900	2322797640	18960	18960	18960	18960	0
115	20240702	194800	2322797640	18960	18960	18960	18960	0
116	20240702	194700	2322797640	18960	18960	18960	18960	0
117	20240702	194600	2322797640	18960	18960	18960	18960	0
118	20240702	194500	2322797640	18960	18960	18960	18960	0
119	20240702	194400	2322797640	18960	18960	18960	18960	0
120	20240702	194300	2322797640	18960	18960	18960	18960	0
121	20240702	194200	2322797640	18960	18960	18960	18960	0
122	20240702	194100	2322797640	18960	18960	18960	18960	3065
123	20240702	194000	2322797640	18960	18960	18960	18960	0
124	20240702	193900	2322797640	18960	18960	18960	18960	0
125	20240702	193800	2322797640	18960	18960	18960	18960	0
126	20240702	193700	2322797640	18960	18960	18960	18960	0
127	20240702	193600	2322797640	18960	18960	18960	18960	0
128	20240702	193500	2322797640	18960	18960	18960	18960	0
129	20240702	193400	2322797640	18960	18960	18960	18960	0
130	20240702	193300	2322797640	18960	18960	18960	18960	0
131	20240702	193200	2322797640	18960	18960	18960	18960	0
132	20240702	193100	2322797640	18960	18960	18960	18960	0
133	20240702	193000	2322797640	18960	18960	18960	18960	0
134	20240702	192900	2322797640	18960	18960	18960	18960	0
135	20240702	192800	2322797640	18960	18960	18960	18960	0
136	20240702	192700	2322797640	18960	18960	18960	18960	0
137	20240702	192600	2322797640	18960	18960	18960	18960	0
138	20240702	192500	2322797640	18960	18960	18960	18960	0
139	20240702	192400	2322797640	18960	18960	18960	18960	0
140	20240702	192300	2322797640	18960	18960	18960	18960	0
141	20240702	192200	2322797640	18960	18960	18960	18960	0
142	20240702	192100	2322797640	18960	18960	18960	18960	0
143	20240702	192000	2322797640	18960	18960	18960	18960	0
144	20240702	191900	2322797640	18960	18960	18960	18960	0
145	20240702	191800	2322797640	18960	18960	18960	18960	0
146	20240702	191700	2322797640	18960	18960	18960	18960	0
147	20240702	191600	2322797640	18960	18960	18960	18960	0
148	20240702	191500	2322797640	18960	18960	18960	18960	0
149	20240702	191400	2322797640	18960	18960	18960	18960	0
150	20240702	191300	2322797640	18960	18960	18960	18960	0
151	20240702	191200	2322797640	18960	18960	18960	18960	0
152	20240702	191100	2322797640	18960	18960	18960	18960	3065
153	20240702	191000	2322797640	18960	18960	18960	18960	0
154	20240702	190900	2322797640	18960	18960	18960	18960	0
155	20240702	190800	2322797640	18960	18960	18960	18960	0
156	20240702	190700	2322797640	18960	18960	18960	18960	0
157	20240702	190600	2322797640	18960	18960	18960	18960	0
158	20240702	190500	2322797640	18960	18960	18960	18960	0
159	20240702	190400	2322797640	18960	18960	18960	18960	0
160	20240702	190300	2322797640	18960	18960	18960	18960	0
161	20240702	190200	2322797640	18960	18960	18960	18960	0
162	20240702	190100	2322797640	18960	18960	18960	18960	0
163	20240702	190000	2322797640	18960	18960	18960	18960	0
164	20240702	185900	2322797640	18960	18960	18960	18960	0
165	20240702	185800	2322797640	18960	18960	18960	18960	0
166	20240702	185700	2322797640	18960	18960	18960	18960	0
167	20240702	185600	2322797640	18960	18960	18960	18960	0
168	20240702	185500	2322797640	18960	18960	18960	18960	0
169	20240702	185400	2322797640	18960	18960	18960	18960	0
170	20240702	185300	2322797640	18960	18960	18960	18960	0
171	20240702	185200	2322797640	18960	18960	18960	18960	0
172	20240702	185100	2322797640	18960	18960	18960	18960	0
173	20240702	185000	2322797640	18960	18960	18960	18960	0
174	20240702	184900	2322797640	18960	18960	18960	18960	0
175	20240702	184800	2322797640	18960	18960	18960	18960	0
176	20240702	184700	2322797640	18960	18960	18960	18960	0
177	20240702	184600	2322797640	18960	18960	18960	18960	0
178	20240702	184500	2322797640	18960	18960	18960	18960	0
179	20240702	184400	2322797640	18960	18960	18960	18960	0
180	20240702	184300	2322797640	18960	18960	18960	18960	0
181	20240702	184200	2322797640	18960	18960	18960	18960	0
182	20240702	184100	2322797640	18960	18960	18960	18960	3065
183	20240702	184000	2322797640	18960	18960	18960	18960	0
184	20240702	183900	2322797640	18960	18960	18960	18960	0
185	20240702	183800	2322797640	18960	18960	18960	18960	0
186	20240702	183700	2322797640	18960	18960	18960	18960	0
187	20240702	183600	2322797640	18960	18960	18960	18960	0
188	20240702	183500	2322797640	18960	18960	18960	18960	0
189	20240702	183400	2322797640	18960	18960	18960	18960	0
190	20240702	183300	2322797640	18960	18960	18960	18960	0
191	20240702	183200	2322797640	18960	18960	18960	18960	0
192	20240702	183100	2322797640	18960	18960	18960	18960	0
193	20240702	183000	2322797640	18960	18960	18960	18960	0
194	20240702	182900	2322797640	18960	18960	18960	18960	0
195	20240702	182800	2322797640	18960	18960	18960	18960	0
196	20240702	182700	2322797640	18960	18960	18960	18960	0
197	20240702	182600	2322797640	18960	18960	18960	18960	0
198	20240702	182500	2322797640	18960	18960	18960	18960	0
199	20240702	182400	2322797640	18960	18960	18960	18960	0
200	20240702	182300	2322797640	18960	18960	18960	18960	0
201	20240702	182200	2322797640	18960	18960	18960	18960	0
202	20240702	182100	2322797640	18960	18960	18960	18960	0
203	20240702	182000	2322797640	18960	18960	18960	18960	0
204	20240702	181900	2322797640	18960	18960	18960	18960	0
205	20240702	181800	2322797640	18960	18960	18960	18960	0
206	20240702	181700	2322797640	18960	18960	18960	18960	0
207	20240702	181600	2322797640	18960	18960	18960	18960	0
208	20240702	181500	2322797640	18960	18960	18960	18960	0
209	20240702	181400	2322797640	18960	18960	18960	18960	0
210	20240702	181300	2322797640	18960	18960	18960	18960	0
211	20240702	181200	2322797640	18960	18960	18960	18960	0
212	20240702	181100	2322797640	18960	18960	18960	18960	3065
213	20240702	181000	2322797640	18960	18960	18960	18960	0
214	20240702	180900	2322797640	18960	18960	18960	18960	0
215	20240702	180800	2322797640	18960	18960	18960	18960	0
216	20240702	180700	2322797640	18960	18960	18960	18960	0
217	20240702	180600	2322797640	18960	18960	18960	18960	0
218	20240702	180500	2322797640	18960	18960	18960	18960	0
219	20240702	180400	2322797640	18960	18960	18960	18960	0
220	20240702	180300	2322797640	18960	18960	18960	18960	0
221	20240702	180200	2322797640	18960	18960	18960	18960	0
222	20240702	180100	2322797640	18960	18960	18960	18960	0
223	20240702	180000	2322797640	18960	18960	18960	18960	0
224	20240702	175900	2322797640	18960	18960	18960	18960	0
225	20240702	175800	2322797640	18960	18960	18960	18960	0
226	20240702	175700	2322797640	18960	18960	18960	18960	0
227	20240702	175600	2322797640	18960	18960	18960	18960	0
228	20240702	175500	2322797640	18960	18960	18960	18960	0
229	20240702	175400	2322797640	18960	18960	18960	18960	0
230	20240702	175300	2322797640	18960	18960	18960	18960	0
231	20240702	175200	2322797640	18960	18960	18960	18960	0
232	20240702	175100	2322797640	18960	18960	18960	18960	0
233	20240702	175000	2322797640	18960	18960	18960	18960	0
234	20240702	174900	2322797640	18960	18960	18960	18960	0
235	20240702	174800	2322797640	18960	18960	18960	18960	0
236	20240702	174700	2322797640	18960	18960	18960	18960	0
237	20240702	174600	2322797640	18960	18960	18960	18960	0
238	20240702	174500	2322797640	18960	18960	18960	18960	0
239	20240702	174400	2322797640	18960	18960	18960	18960	0
240	20240702	174300	2322797640	18960	18960	18960	18960	0
241	20240702	174200	2322797640	18960	18960	18960	18960	0
242	20240702	174100	2322797640	18960	18960	18960	18960	3065
243	20240702	174000	2322797640	18960	18960	18960	18960	0
244	20240702	173900	2322797640	18960	18960	18960	18960	0
245	20240702	173800	2322797640	18960	18960	18960	18960	0
246	20240702	173700	2322797640	18960	18960	18960	18960	0
247	20240702	173600	2322797640	18960	18960	18960	18960	0
248	20240702	173500	2322797640	18960	18960	18960	18960	0
249	20240702	173400	2322797640	18960	18960	18960	18960	0
250	20240702	173300	2322797640	18960	18960	18960	18960	0
251	20240702	173200	2322797640	18960	18960	18960	18960	0
252	20240702	173100	2322797640	18960	18960	18960	18960	0
253	20240702	173000	2322797640	18960	18960	18960	18960	0
254	20240702	172900	2322797640	18960	18960	18960	18960	0
255	20240702	172800	2322797640	18960	18960	18960	18960	0
256	20240702	172700	2322797640	18960	18960	18960	18960	0
257	20240702	172600	2322797640	18960	18960	18960	18960	0
258	20240702	172500	2322797640	18960	18960	18960	18960	0
259	20240702	172400	2322797640	18960	18960	18960	18960	0
260	20240702	172300	2322797640	18960	18960	18960	18960	0
261	20240702	172200	2322797640	18960	18960	18960	18960	0
262	20240702	172100	2322797640	18960	18960	18960	18960	0
263	20240702	172000	2322797640	18960	18960	18960	18960	0
264	20240702	171900	2322797640	18960	18960	18960	18960	0
265	20240702	171800	2322797640	18960	18960	18960	18960	0
266	20240702	171700	2322797640	18960	18960	18960	18960	0
267	20240702	171600	2322797640	18960	18960	18960	18960	0
268	20240702	171500	2322797640	18960	18960	18960	18960	0
269	20240702	171400	2322797640	18960	18960	18960	18960	0
270	20240702	171300	2322797640	18960	18960	18960	18960	0
271	20240702	171200	2322797640	18960	18960	18960	18960	0
272	20240702	171100	2322797640	18960	18960	18960	18960	3065
273	20240702	171000	2322797640	18960	18960	18960	18960	0
274	20240702	170900	2322797640	18960	18960	18960	18960	0
275	20240702	170800	2322797640	18960	18960	18960	18960	0
276	20240702	170700	2322797640	18960	18960	18960	18960	0
277	20240702	170600	2322797640	18960	18960	18960	18960	0
278	20240702	170500	2322797640	18960	18960	18960	18960	0
279	20240702	170400	2322797640	18960	18960	18960	18960	0
280	20240702	170300	2322797640	18960	18960	18960	18960	0
281	20240702	170200	2322797640	18960	18960	18960	18960	0
282	20240702	170100	2322797640	18960	18960	18960	18960	0
283	20240702	170000	2322797640	18960	18960	18960	18960	0
284	20240702	165900	2322797640	18960	18960	18960	18960	0
285	20240702	165800	2322797640	18960	18960	18960	18960	0
286	20240702	165700	2322797640	18960	18960	18960	18960	0
287	20240702	165600	2322797640	18960	18960	18960	18960	0
288	20240702	165500	2322797640	18960	18960	18960	18960	0
289	20240702	165400	2322797640	18960	18960	18960	18960	0
290	20240702	165300	2322797640	18960	18960	18960	18960	0
291	20240702	165200	2322797640	18960	18960	18960	18960	0
292	20240702	165100	2322797640	18960	18960	18960	18960	0
293	20240702	165000	2322797640	18960	18960	18960	18960	0
294	20240702	164900	2322797640	18960	18960	18960	18960	0
295	20240702	164800	2322797640	18960	18960	18960	18960	0
296	20240702	164700	2322797640	18960	18960	18960	18960	0
297	20240702	164600	2322797640	18960	18960	18960	18960	0
298	20240702	164500	2322797640	18960	18960	18960	18960	0
299	20240702	164400	2322797640	18960	18960	18960	18960	0
300	20240702	164300	2322797640	18960	18960	18960	18960	0
301	20240702	164200	2322797640	18960	18960	18960	18960	0
302	20240702	164100	2322797640	18960	18960	18960	18960	3065
303	20240702	164000	2322797640	18960	18960	18960	18960	0
304	20240702	163900	2322797640	18960	18960	18960	18960	0
305	20240702	163800	2322797640	18960	18960	18960	18960	0
306	20240702	163700	2322797640	18960	18960	18960	18960	0
307	20240702	163600	2322797640	18960	18960	18960	18960	0
308	20240702	163500	2322797640	18960	18960	18960	18960	0
309	20240702	163400	2322797640	18960	18960	18960	18960	0
310	20240702	163300	2322797640	18960	18960	18960	18960	0
311	20240702	163200	2322797640	18960	18960	18960	18960	0
312	20240702	163100	2322797640	18960	18960	18960	18960	0
313	20240702	163000	2322797640	18960	18960	18960	18960	0
314	20240702	162900	2322797640	18960	18960	18960	18960	0
315	20240702	162800	2322797640	18960	18960	18960	18960	0
316	20240702	162700	2322797640	18960	18960	18960	18960	0
317	20240702	162600	2322797640	18960	18960	18960	18960	0
318	20240702	162500	2322797640	18960	18960	18960	18960	0
319	20240702	162400	2322797640	18960	18960	18960	18960	0
320	20240702	162300	2322797640	18960	18960	18960	18960	0
321	20240702	162200	2322797640	18960	18960	18960	18960	0
322	20240702	162100	2322797640	18960	18960	18960	18960	0
323	20240702	162000	2322797640	18960	18960	18960	18960	0
324	20240702	161900	2322797640	18960	18960	18960	18960	0
325	20240702	161800	2322797640	18960	18960	18960	18960	0
326	20240702	161700	2322797640	18960	18960	18960	18960	0
327	20240702	161600	2322797640	18960	18960	18960	18960	0
328	20240702	161500	2322797640	18960	18960	18960	18960	0
329	20240702	161400	2322797640	18960	18960	18960	18960	0
330	20240702	161300	2322797640	18960	18960	18960	18960	0
331	20240702	161200	2322797640	18960	18960	18960	18960	0
332	20240702	161100	2322797640	18960	18960	18960	18960	3065
333	20240702	161000	2322797640	18960	18960	18960	18960	0
334	20240702	160900	2322797640	18960	18960	18960	18960	0
335	20240702	160800	2322797640	18960	18960	18960	18960	0
336	20240702	160700	2322797640	18960	18960	18960	18960	0
337	20240702	160600	2322797640	18960	18960	18960	18960	0
338	20240702	160500	2322797640	18960	18960	18960	18960	0
339	20240702	160400	2322797640	18960	18960	18960	18960	0
340	20240702	160300	2322797640	18960	18960	18960	18960	0
341	20240702	160200	2322797640	18960	18960	18960	18960	0
342	20240702	160100	2322797640	18960	18960	18960	18960	0
343	20240702	160000	2322797640	18960	18960	18960	18960	0
344	20240702	155900	2322797640	18960	18960	18960	18960	0
345	20240702	155800	2322797640	18960	18960	18960	18960	0
346	20240702	155700	2322797640	18960	18960	18960	18960	0
347	20240702	155600	2322797640	18960	18960	18960	18960	0
348	20240702	155500	2322797640	18960	18960	18960	18960	0
349	20240702	155400	2322797640	18960	18960	18960	18960	0
350	20240702	155300	2322797640	18960	18960	18960	18960	0
351	20240702	155200	2322797640	18960	18960	18960	18960	0
352	20240702	155100	2322797640	18960	18960	18960	18960	0
353	20240702	155000	2322797640	18960	18960	18960	18960	0
354	20240702	154900	2322797640	18960	18960	18960	18960	0
355	20240702	154800	2322797640	18960	18960	18960	18960	0
356	20240702	154700	2322797640	18960	18960	18960	18960	0
357	20240702	154600	2322797640	18960	18960	18960	18960	0
358	20240702	154500	2322797640	18960	18960	18960	18960	0
359	20240702	154400	2322797640	18960	18960	18960	18960	0
360	20240702	154300	2322797640	18960	18960	18960	18960	0
361	20240702	154200	2322797640	18960	18960	18960	18960	0
362	20240702	154100	2322797640	18960	18960	18960	18960	3065
363	20240702	154000	2322797640	18960	18960	18960	18960	0
364	20240702	153900	2322797640	18960	18960	18960	18960	0
365	20240702	153800	2322797640	18960	18960	18960	18960	0
366	20240702	153700	2322797640	18960	18960	18960	18960	0
367	20240702	153600	2322797640	18960	18960	18960	18960	0
368	20240702	153500	2322797640	18960	18960	18960	18960	0
369	20240702	153400	2322797640	18960	18960	18960	18960	0
370	20240702	153300	2322797640	18960	18960	18960	18960	0
371	20240702	153200	2322797640	18960	18960	18960	18960	0
372	20240702	153100	2322797640	18960	18960	18960	18960	0
373	20240702	153000	2322797640	18960	18960	18960	18960	3065
374	20240702	152900	2264685240	18970	18970	18970	18970	0
375	20240702	152800	2264685240	18970	18970	18970	18970	0
376	20240702	152700	2264685240	18970	18970	18970	18970	0
377	20240702	152600	2264685240	18970	18970	18970	18970	0
378	20240702	152500	2264685240	18970	18970	18970	18970	0
379	20240702	152400	2264685240	18970	18970	18970	18970	0
380	20240702	152300	2264685240	18970	18970	18970	18970	0
381	20240702	152200	2264685240	18970	18970	18970	18970	0
382	20240702	152100	2264685240	18970	18970	18970	18970	0
383	20240702	152000	2264685240	18970	18970	18970	18970	0
384	20240702	151900	2264685240	18970	18970	18970	18970	12
385	20240702	151800	2264457600	18970	18880	18970	18880	1620
386	20240702	151700	2233869730	18880	18930	18930	18880	196
387	20240702	151600	2230164920	18930	18940	18940	18930	176
388	20240702	151500	2226832230	18930	18930	18930	18930	1
389	20240702	151400	2226813300	18930	18940	18940	18930	115
390	20240702	151300	2224635350	18930	18930	18930	18930	120
391	20240702	151200	2222363750	18930	18930	18930	18930	48
392	20240702	151100	2221455110	18950	18950	18950	18950	17
393	20240702	151000	2221132960	18980	18980	18980	18980	1
394	20240702	150900	2221113980	18980	18980	18980	18980	0
395	20240702	150800	2221113980	18980	18980	18980	18980	25
396	20240702	150700	2220639480	18980	18900	18990	18900	210
397	20240702	150600	2216652880	18890	18890	18890	18890	30
398	20240702	150500	2216086180	18980	18950	18980	18950	26
399	20240702	150400	2215593450	18980	18980	18980	18980	0
400	20240702	150300	2215593450	18980	18980	18980	18980	3
401	20240702	150200	2215536510	18990	18990	18990	18990	5
402	20240702	150100	2215441560	18990	18990	18990	18990	11
403	20240702	150000	2215232670	18850	18840	18850	18820	71
404	20240702	145900	2213895730	18840	18910	18910	18840	160
405	20240702	145800	2210879630	18910	18960	18960	18910	880
406	20240702	145700	2194209230	18960	19090	19090	18960	462
407	20240702	145600	2185428540	19090	19090	19090	19090	0
408	20240702	145500	2185428540	19090	19090	19090	19090	0
409	20240702	145400	2185428540	19090	19090	19090	19090	31
410	20240702	145300	2184836750	19010	19060	19090	19010	500
411	20240702	145200	2175317030	19060	19060	19060	19060	292
412	20240702	145100	2169751510	19060	19060	19060	19060	225
413	20240702	145000	2165463010	19060	19060	19060	19060	36
414	20240702	144900	2164776850	19060	19020	19080	19020	780
415	20240702	144800	2149919510	19010	18860	19010	18860	1595
416	20240702	144700	2119711420	18860	18860	18860	18860	20
417	20240702	144600	2119334220	18860	18910	18910	18860	601
418	20240702	144500	2107970310	18930	18910	18930	18910	12
419	20240702	144400	2107743370	18910	18910	18910	18910	11
420	20240702	144300	2107535360	18910	18980	18980	18910	515
421	20240702	144200	2097770230	18980	18980	18980	18980	25
422	20240702	144100	2097295730	18980	18990	18990	18980	101
423	20240702	144000	2095378250	18960	18850	18980	18840	2116
424	20240702	143900	2055414390	18850	18830	18850	18830	296
425	20240702	143800	2049840260	18830	18820	18830	18820	1628
426	20240702	143700	2019195360	18820	18810	18820	18810	155
427	20240702	143600	2016279080	18810	18810	18810	18810	46
428	20240702	143500	2015413820	18800	18800	18800	18800	88
429	20240702	143400	2013759420	18800	18800	18800	18800	12
430	20240702	143300	2013533820	18800	18810	18810	18800	203
431	20240702	143200	2009717390	18810	18810	18810	18810	530
432	20240702	143100	1999748090	18810	18810	18810	18810	10
433	20240702	143000	1999559990	18800	18800	18810	18800	68
434	20240702	142900	1998281580	18800	18750	18800	18750	204
435	20240702	142800	1994448880	18800	18750	18800	18750	227
436	20240702	142700	1990192330	18810	18790	18810	18790	581
437	20240702	142600	1979266780	18750	18790	18790	18750	55
438	20240702	142500	1978235330	18790	18770	18790	18740	377
439	20240702	142400	1971156520	18770	18760	18770	18760	101
440	20240702	142300	1969261740	18740	18740	18740	18740	631
441	20240702	142200	1957436800	18740	18740	18740	18740	5
442	20240702	142100	1957343100	18740	18740	18740	18740	227
443	20240702	142000	1953089120	18740	18740	18740	18730	142
444	20240702	141900	1950428920	18740	18730	18740	18730	327
445	20240702	141800	1944304110	18800	18760	18800	18740	419
446	20240702	141700	1936451770	18800	18760	18800	18750	135
447	20240702	141600	1933920400	18800	18800	18800	18800	70
448	20240702	141500	1932604400	18800	18800	18800	18800	10
449	20240702	141400	1932416400	18800	18800	18800	18800	96
450	20240702	141300	1930611600	18800	18750	18800	18750	625
451	20240702	141200	1918876900	18760	18790	18790	18760	1277
452	20240702	141100	1894890260	18800	18800	18800	18800	28
453	20240702	141000	1894363860	18850	18850	18850	18850	40
454	20240702	140900	1893609860	18850	18830	18850	18830	40
455	20240702	140800	1892855880	18830	18850	18850	18830	17
456	20240702	140700	1892535530	18790	18790	18790	18790	0
457	20240702	140600	1892535530	18790	18810	18810	18790	486
458	20240702	140500	1883398430	18820	18840	18880	18820	447
459	20240702	140400	1874982720	18820	18820	18820	18820	0
460	20240702	140300	1874982720	18820	18870	18870	18820	13
461	20240702	140200	1874737790	18820	18820	18820	18810	22
462	20240702	140100	1874323890	18820	18830	18830	18820	306
463	20240702	140000	1868563830	18830	18830	18830	18830	256
464	20240702	135900	1863743350	18830	18830	18830	18830	51
465	20240702	135800	1862783020	18830	18830	18840	18830	407
466	20240702	135700	1855119180	18840	18840	18840	18840	16
467	20240702	135600	1854817740	18840	18870	18880	18840	6286
468	20240702	135500	1736381990	18870	18870	18870	18870	211
469	20240702	135400	1732400420	18890	18890	18890	18890	0
470	20240702	135300	1732400420	18890	18890	18890	18890	11
471	20240702	135200	1732192630	18860	18860	18860	18860	0
472	20240702	135100	1732192630	18860	18860	18860	18860	167
473	20240702	135000	1729043010	18860	18890	18890	18860	75
474	20240702	134900	1727627840	18880	18880	18880	18880	4
475	20240702	134800	1727552320	18880	18860	18880	18860	12
476	20240702	134700	1727325960	18840	18840	18840	18840	259
477	20240702	134600	1722446400	18840	18910	18910	18840	105
478	20240702	134500	1720467140	18910	18910	18910	18910	0
479	20240702	134400	1720467140	18910	18910	18910	18910	0
480	20240702	134300	1720467140	18910	18900	18910	18900	31
481	20240702	134200	1719881230	18910	18910	18910	18910	3
482	20240702	134100	1719824500	18910	18910	18910	18910	26
483	20240702	134000	1719332840	18930	18930	18930	18930	0
484	20240702	133900	1719332840	18930	18930	18930	18930	0
485	20240702	133800	1719332840	18930	18850	18930	18850	100
486	20240702	133700	1717441010	18810	18830	18830	18810	300
487	20240702	133600	1711796160	18840	18810	18840	18810	839
488	20240702	133500	1695991350	18810	18790	18810	18790	524
489	20240702	133400	1686140150	18760	18760	18760	18760	0
490	20240702	133300	1686140150	18760	18760	18760	18760	0
491	20240702	133200	1686140150	18760	18760	18760	18760	161
492	20240702	133100	1683119790	18740	18740	18740	18740	501
493	20240702	133000	1673731050	18760	18770	18770	18740	1056
494	20240702	132900	1653931810	18790	18780	18790	18760	315
495	20240702	132800	1648020830	18780	18770	18780	18770	55
496	20240702	132700	1646988190	18770	18770	18770	18770	294
497	20240702	132600	1641469810	18780	18780	18780	18770	1075
498	20240702	132500	1621287340	18780	18780	18780	18780	32
499	20240702	132400	1620686380	18780	18780	18780	18780	0
500	20240702	132300	1620686380	18780	18780	18780	18780	36
501	20240702	132200	1620010300	18780	18810	18810	18780	242
502	20240702	132100	1615460090	18830	18830	18830	18830	0
503	20240702	132000	1615460090	18830	18830	18830	18830	0
504	20240702	131900	1615460090	18830	18830	18830	18830	129
505	20240702	131800	1613031020	18830	18830	18830	18830	23
506	20240702	131700	1612597930	18830	18820	18830	18820	270
507	20240702	131600	1607515160	18800	18790	18800	18790	15
508	20240702	131500	1607233180	18780	18770	18780	18770	23
509	20240702	131400	1606801460	18760	18760	18760	18760	0
510	20240702	131300	1606801460	18760	18770	18770	18760	135
511	20240702	131200	1604268710	18830	18790	18830	18760	2598
512	20240702	131100	1555482560	18790	18790	18790	18790	179
513	20240702	131000	1552119150	18790	18810	18810	18790	1924
514	20240702	130900	1515948910	18820	18840	18840	18820	806
515	20240702	130800	1500773090	18830	18830	18830	18830	0
516	20240702	130700	1500773090	18830	18840	18840	18830	99
517	20240702	130600	1498907940	18850	18860	18860	18840	36
518	20240702	130500	1498229140	18860	18860	18860	18860	0
519	20240702	130400	1498229140	18860	18830	18860	18830	72
520	20240702	130300	1496873320	18840	18850	18850	18840	4
521	20240702	130200	1496797930	18860	18860	18860	18860	1
522	20240702	130100	1496779070	18860	18820	18860	18820	101
523	20240702	130000	1494878210	18820	18860	18860	18820	205
524	20240702	125900	1491017810	18860	18830	18860	18830	110
525	20240702	125800	1488944410	18820	18860	18860	18820	2
526	20240702	125700	1488906730	18860	18860	18860	18860	19
527	20240702	125600	1488548390	18870	18820	18870	18820	75
528	20240702	125500	1487134290	18810	18810	18810	18810	0
529	20240702	125400	1487134290	18810	18820	18820	18810	42
530	20240702	125300	1486343930	18810	18810	18940	18800	787
531	20240702	125200	1471544470	18820	18810	18820	18800	841
532	20240702	125100	1455728800	18810	18900	18900	18810	1821
533	20240702	125000	1421391460	18900	18970	19020	18900	4237
534	20240702	124900	1341126670	18970	18980	18980	18970	418
535	20240702	124800	1333194210	18980	18980	18980	18980	105
536	20240702	124700	1331201310	18980	18990	18990	18980	210
537	20240702	124600	1327215210	18980	18980	18980	18980	0
538	20240702	124500	1327215210	18980	18980	18980	18980	0
539	20240702	124400	1327215210	18980	18980	18980	18980	0
540	20240702	124300	1327215210	18980	18980	18980	18980	132
541	20240702	124200	1324709850	18970	18970	18970	18970	0
542	20240702	124100	1324709850	18970	18970	18970	18970	0
543	20240702	124000	1324709850	18970	18970	18970	18970	9
544	20240702	123900	1324539120	18970	18980	18980	18970	201
545	20240702	123800	1320726140	18980	18980	18980	18980	43
546	20240702	123700	1319910000	18970	18980	18980	18970	64
547	20240702	123600	1318695680	18980	18980	18980	18980	64
548	20240702	123500	1317480960	18980	18980	18980	18980	15
549	20240702	123400	1317196260	18990	18990	18990	18990	0
550	20240702	123300	1317196260	18990	18990	18990	18990	1
551	20240702	123200	1317177270	18990	18980	18990	18980	254
552	20240702	123100	1312356340	18980	18990	18990	18980	629
553	20240702	123000	1300416930	18990	18990	18990	18980	21
554	20240702	122900	1300018220	19000	19000	19000	18990	733
555	20240702	122800	1286093300	19010	19010	19010	19010	525
556	20240702	122700	1276113050	19010	19010	19010	19010	0
557	20240702	122600	1276113050	19010	19010	19010	19010	30
558	20240702	122500	1275542750	19070	19010	19070	19010	2
559	20240702	122400	1275504670	19040	19040	19040	19040	330
560	20240702	122300	1269221470	19040	19040	19040	19040	70
561	20240702	122200	1267888670	19010	19010	19010	19010	9
562	20240702	122100	1267717580	19020	19020	19020	19020	6
563	20240702	122000	1267603460	19020	19020	19020	19020	0
564	20240702	121900	1267603460	19020	19020	19020	19020	0
565	20240702	121800	1267603460	19020	19020	19020	19020	40
566	20240702	121700	1266842660	19020	19030	19030	19020	9
567	20240702	121600	1266671470	19020	19020	19020	19020	0
568	20240702	121500	1266671470	19020	19020	19020	19020	1
569	20240702	121400	1266652450	19010	19010	19010	19010	0
570	20240702	121300	1266652450	19010	19010	19010	19010	10
571	20240702	121200	1266462350	19040	19010	19040	19010	15
572	20240702	121100	1266177170	19040	19040	19040	19040	1
573	20240702	121000	1266158130	19040	19020	19040	19020	115
574	20240702	120900	1263970630	19040	19040	19040	19040	100
575	20240702	120800	1262066630	19030	19060	19060	19030	366
576	20240702	120700	1255098160	19060	19060	19060	19060	0
577	20240702	120600	1255098160	19060	19060	19060	19060	20
578	20240702	120500	1254716960	19060	19070	19070	19060	14
579	20240702	120400	1254450080	19070	19070	19070	19070	1
580	20240702	120300	1254431010	19070	19070	19070	19070	0
581	20240702	120200	1254431010	19070	19080	19080	19070	14
582	20240702	120100	1254164020	19080	19080	19080	19080	0
583	20240702	120000	1254164020	19080	19080	19080	19080	0
584	20240702	115900	1254164020	19080	19080	19080	19080	73
585	20240702	115800	1252771180	19080	19080	19080	19080	0
586	20240702	115700	1252771180	19080	19080	19080	19080	0
587	20240702	115600	1252771180	19080	19080	19080	19080	1
588	20240702	115500	1252752100	19030	19030	19030	19030	0
589	20240702	115400	1252752100	19030	19010	19030	19010	168
590	20240702	115300	1249556620	19010	19020	19020	19010	253
591	20240702	115200	1244745780	19030	19040	19040	19030	695
592	20240702	115100	1231516300	19050	19080	19080	19050	4
593	20240702	115000	1231440010	19080	19080	19080	19080	1
594	20240702	114900	1231420930	19080	19080	19080	19080	0
595	20240702	114800	1231420930	19080	19080	19080	19080	10
596	20240702	114700	1231230130	19080	19040	19080	19040	350
597	20240702	114600	1224563070	19040	19040	19040	19040	0
598	20240702	114500	1224563070	19040	19040	19040	19040	93
599	20240702	114400	1222792350	19040	19030	19040	19030	311
600	20240702	114300	1216873920	19030	19030	19030	19030	214
601	20240702	114200	1212801500	19030	19030	19030	19030	150
602	20240702	114100	1209947000	19040	19040	19040	19040	110
603	20240702	114000	1207852600	19040	19040	19040	19040	2
604	20240702	113900	1207814520	19030	19050	19050	19030	7
605	20240702	113800	1207681270	19040	19040	19040	19040	339
606	20240702	113700	1201226710	19080	19080	19080	19080	1
607	20240702	113600	1201207630	19080	19050	19080	19040	23
608	20240702	113500	1200769590	19080	19080	19080	19080	8
609	20240702	113400	1200616950	19090	19090	19090	19090	51
610	20240702	113300	1199643360	19090	19090	19090	19090	0
611	20240702	113200	1199643360	19090	19090	19090	19090	2
612	20240702	113100	1199605180	19050	19090	19090	19050	251
613	20240702	113000	1194823430	19090	19090	19090	19050	25
614	20240702	112900	1194346900	19100	19100	19100	19100	1
615	20240702	112800	1194327800	19110	19110	19110	19110	1
616	20240702	112700	1194308690	19100	19100	19100	19100	0
617	20240702	112600	1194308690	19100	19100	19100	19100	0
618	20240702	112500	1194308690	19100	19100	19100	19100	0
619	20240702	112400	1194308690	19100	19120	19120	19100	2
620	20240702	112300	1194270470	19130	19130	19130	19130	1
621	20240702	112200	1194251340	19050	19050	19050	19050	209
622	20240702	112100	1190269890	19050	19130	19130	19050	42
623	20240702	112000	1189468190	19130	19060	19130	19050	272
624	20240702	111900	1184285780	19050	19050	19050	19050	0
625	20240702	111800	1184285780	19050	19050	19050	19050	0
626	20240702	111700	1184285780	19050	19050	19050	19050	0
627	20240702	111600	1184285780	19050	19140	19140	19050	254
628	20240702	111500	1179444840	19140	19140	19140	19140	0
629	20240702	111400	1179444840	19140	19080	19140	19080	323
630	20240702	111300	1173277620	19080	19110	19110	19080	35
631	20240702	111200	1172609220	19120	19140	19140	19120	1348
632	20240702	111100	1146831820	19140	19140	19140	19140	0
633	20240702	111000	1146831820	19140	19140	19140	19140	0
634	20240702	110900	1146831820	19140	19140	19140	19140	23
635	20240702	110800	1146391600	19130	19130	19130	19130	13
636	20240702	110700	1146142910	19140	19000	19140	19000	978
637	20240702	110600	1127500630	18990	18990	18990	18990	0
638	20240702	110500	1127500630	18990	18990	18990	18990	800
639	20240702	110400	1112308630	18990	18990	18990	18990	0
640	20240702	110300	1112308630	18990	18990	18990	18990	0
641	20240702	110200	1112308630	18990	18990	18990	18990	36
642	20240702	110100	1111624990	18990	18990	18990	18990	70
643	20240702	110000	1110295690	18990	18990	18990	18990	120
644	20240702	105900	1108016890	18990	18990	18990	18990	0
645	20240702	105800	1108016890	18990	19000	19000	18990	54
646	20240702	105700	1106991080	18990	18990	18990	18990	101
647	20240702	105600	1105073090	18990	19000	19010	18990	315
648	20240702	105500	1099089590	19010	19010	19010	19010	69
649	20240702	105400	1097777900	19010	19010	19020	19010	46
650	20240702	105300	1096903430	19000	19000	19000	19000	0
651	20240702	105200	1096903430	19000	19000	19000	19000	0
652	20240702	105100	1096903430	19000	19000	19000	19000	123
653	20240702	105000	1094566430	19000	19000	19000	19000	2
654	20240702	104900	1094528430	19000	19000	19000	19000	1037
655	20240702	104800	1074825430	19000	19030	19030	19000	2465
656	20240702	104700	1027968270	19030	19030	19030	19030	0
657	20240702	104600	1027968270	19030	19040	19040	19030	830
658	20240702	104500	1012172760	19030	19040	19040	19030	49
659	20240702	104400	1011239880	19020	19020	19020	19020	0
660	20240702	104300	1011239880	19020	19020	19020	19020	0
661	20240702	104200	1011239880	19020	19100	19120	19020	1113
662	20240702	104100	990001430	19130	19130	19140	19130	525
663	20240702	104000	979958170	19130	19120	19130	19120	554
664	20240702	103900	969360640	19140	19140	19140	19140	0
665	20240702	103800	969360640	19140	19140	19140	19140	1
666	20240702	103700	969341500	19070	19120	19120	19070	102
667	20240702	103600	967393820	19110	19110	19110	19110	244
668	20240702	103500	962730980	19110	19110	19110	19110	21
669	20240702	103400	962329670	19110	19110	19110	19110	47
670	20240702	103300	961431500	19110	19110	19110	19110	27
671	20240702	103200	960915530	19110	19110	19110	19110	1
672	20240702	103100	960896420	19110	19100	19110	19040	364
673	20240702	103000	953945880	19010	19010	19010	19010	0
674	20240702	102900	953945880	19010	19010	19010	19010	0
675	20240702	102800	953945880	19010	19050	19110	19010	633
676	20240702	102700	941865000	18970	19000	19050	18970	119
677	20240702	102600	939607020	19050	19050	19050	19050	1
678	20240702	102500	939587970	19050	18960	19050	18960	29
679	20240702	102400	939037320	18960	18940	18960	18940	84
680	20240702	102300	937444720	18930	18960	18960	18930	76
681	20240702	102200	936003820	18960	18960	19030	18960	304
682	20240702	102100	930236480	19030	18990	19030	18900	1834
683	20240702	102000	895485030	19000	19000	19010	18990	238
684	20240702	101900	890964890	18990	19000	19000	18980	209
685	20240702	101800	886996490	19010	19010	19010	19010	1
686	20240702	101700	886977480	19050	19020	19050	19000	261
687	20240702	101600	882011170	19020	18990	19020	18990	4
688	20240702	101500	881935150	18990	18980	18990	18940	1970
689	20240702	101400	844586720	18990	19030	19030	18990	1606
690	20240702	101300	814067430	19030	19110	19110	19020	855
691	20240702	101200	797786360	19050	19080	19080	19050	310
692	20240702	101100	791879780	19110	19180	19190	19080	2536
693	20240702	101000	743422480	19190	19190	19190	19190	0
694	20240702	100900	743422480	19190	19150	19190	19130	224
695	20240702	100800	739128520	19160	19170	19170	19160	201
696	20240702	100700	735277350	19160	19130	19160	19130	3
697	20240702	100600	735219930	19200	19150	19200	19130	623
698	20240702	100500	723294190	19150	19150	19150	19150	102
699	20240702	100400	721340890	19200	19190	19200	19150	126
700	20240702	100300	718923060	19140	19190	19190	19140	1257
701	20240702	100200	694844230	19190	19160	19190	19160	581
702	20240702	100100	683696890	19190	19200	19200	19150	2068
703	20240702	100000	644051120	19200	19200	19200	19200	5
704	20240702	095900	643955120	19250	19200	19250	19200	260
705	20240702	095800	638958120	19200	19270	19270	19200	133
706	20240702	095700	636395280	19180	19230	19270	19180	301
707	20240702	095600	630616610	19200	19200	19200	19200	700
708	20240702	095500	617176610	19200	19170	19200	19170	88
709	20240702	095400	615489400	19170	19160	19180	19160	66
710	20240702	095300	614223760	19180	19170	19180	19150	339
711	20240702	095200	607727770	19170	19180	19180	19170	75
712	20240702	095100	606289350	19180	19200	19200	19180	174
713	20240702	095000	602949090	19200	19280	19280	19200	181
714	20240702	094900	599464980	19280	19230	19280	19230	5
715	20240702	094800	599368780	19200	19170	19230	19160	274
716	20240702	094700	594111170	19160	19160	19160	19160	55
717	20240702	094600	593057370	19160	19170	19170	19160	94
718	20240702	094500	591256230	19230	19160	19230	19150	1776
719	20240702	094400	557227120	19190	19200	19200	19150	423
720	20240702	094300	549117800	19200	19200	19200	19200	872
721	20240702	094200	532375400	19200	19220	19220	19200	402
722	20240702	094100	524652950	19220	19230	19230	19220	99
723	20240702	094000	522749200	19230	19210	19240	19210	62
724	20240702	093900	521557270	19200	19320	19320	19200	1954
725	20240702	093800	483931450	19320	19470	19470	19320	450
726	20240702	093700	475233070	19360	19320	19360	19320	324
727	20240702	093600	468965510	19320	19360	19360	19320	1264
728	20240702	093500	444528980	19360	19340	19360	19330	576
729	20240702	093400	433383620	19340	19430	19430	19330	974
730	20240702	093300	414503560	19430	19450	19450	19430	716
731	20240702	093200	400581000	19450	19450	19460	19450	308
732	20240702	093100	394590340	19460	19500	19500	19460	1211
733	20240702	093000	371002500	19490	19490	19490	19490	77
734	20240702	092900	369501770	19500	19500	19500	19500	17
735	20240702	092800	369170270	19490	19490	19490	19490	47
736	20240702	092700	368254240	19490	19540	19540	19490	428
737	20240702	092600	359905320	19540	19570	19570	19540	51
738	20240702	092500	358908280	19570	19570	19570	19570	192
739	20240702	092400	355150840	19580	19550	19580	19550	158
740	20240702	092300	352061910	19550	19550	19550	19550	1
741	20240702	092200	352042360	19550	19540	19550	19540	503
742	20240702	092100	342213730	19470	19480	19480	19470	500
743	20240702	092000	332478630	19550	19480	19550	19470	91
744	20240702	091900	330704770	19480	19490	19490	19470	728
745	20240702	091800	316525680	19480	19540	19540	19480	3442
746	20240702	091700	249399770	19670	19670	19670	19670	6
747	20240702	091600	249281750	19680	19550	19680	19530	530
748	20240702	091500	238868710	19540	19540	19540	19540	0
749	20240702	091400	238868710	19540	19600	19600	19540	345
750	20240702	091300	232107610	19600	19530	19600	19500	945
751	20240702	091200	213665090	19530	19530	19530	19520	115
752	20240702	091100	211419830	19510	19580	19600	19510	1712
753	20240702	091000	177958400	19520	19540	19540	19510	2158
754	20240702	090900	135817610	19580	19620	19620	19540	1647
755	20240702	090800	103600000	19730	19610	19730	19610	241
756	20240702	090700	98872670	19610	19750	19750	19610	1168
757	20240702	090600	75892260	19750	19750	19750	19750	61
758	20240702	090500	74687510	19750	19820	19820	19750	494
759	20240702	090400	64913220	19710	19720	19830	19710	218
760	20240702	090300	60615170	19830	19830	19830	19810	326
761	20240702	090200	54151290	19840	19660	19840	19630	688
762	20240702	090100	40639630	19680	19710	19710	19620	930
763	20240702	090000	22324110	19720	19830	19830	19720	1127