KissMeData/450140/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	215300	834460425	2830	2830	2830	2830	15046
3	20240705	215200	834460425	2830	2830	2830	2830	0
4	20240705	215100	834460425	2830	2830	2830	2830	0
5	20240705	215000	834460425	2830	2830	2830	2830	0
6	20240705	214900	834460425	2830	2830	2830	2830	0
7	20240705	214800	834460425	2830	2830	2830	2830	0
8	20240705	214700	834460425	2830	2830	2830	2830	0
9	20240705	214600	834460425	2830	2830	2830	2830	0
10	20240705	214500	834460425	2830	2830	2830	2830	0
11	20240705	214400	834460425	2830	2830	2830	2830	0
12	20240705	214300	834460425	2830	2830	2830	2830	0
13	20240705	214200	834460425	2830	2830	2830	2830	0
14	20240705	214100	834460425	2830	2830	2830	2830	0
15	20240705	214000	834460425	2830	2830	2830	2830	0
16	20240705	213900	834460425	2830	2830	2830	2830	0
17	20240705	213800	834460425	2830	2830	2830	2830	0
18	20240705	213700	834460425	2830	2830	2830	2830	0
19	20240705	213600	834460425	2830	2830	2830	2830	0
20	20240705	213500	834460425	2830	2830	2830	2830	0
21	20240705	213400	834460425	2830	2830	2830	2830	0
22	20240705	213300	834460425	2830	2830	2830	2830	0
23	20240705	213200	834460425	2830	2830	2830	2830	0
24	20240705	213100	834460425	2830	2830	2830	2830	0
25	20240705	213000	834460425	2830	2830	2830	2830	0
26	20240705	212900	834460425	2830	2830	2830	2830	0
27	20240705	212800	834460425	2830	2830	2830	2830	0
28	20240705	212700	834460425	2830	2830	2830	2830	0
29	20240705	212600	834460425	2830	2830	2830	2830	0
30	20240705	212500	834460425	2830	2830	2830	2830	0
31	20240705	212400	834460425	2830	2830	2830	2830	0
32	20240705	212300	834460425	2830	2830	2830	2830	15046
33	20240705	212200	834460425	2830	2830	2830	2830	0
34	20240705	212100	834460425	2830	2830	2830	2830	0
35	20240705	212000	834460425	2830	2830	2830	2830	0
36	20240705	211900	834460425	2830	2830	2830	2830	0
37	20240705	211800	834460425	2830	2830	2830	2830	0
38	20240705	211700	834460425	2830	2830	2830	2830	0
39	20240705	211600	834460425	2830	2830	2830	2830	0
40	20240705	211500	834460425	2830	2830	2830	2830	0
41	20240705	211400	834460425	2830	2830	2830	2830	0
42	20240705	211300	834460425	2830	2830	2830	2830	0
43	20240705	211200	834460425	2830	2830	2830	2830	0
44	20240705	211100	834460425	2830	2830	2830	2830	0
45	20240705	211000	834460425	2830	2830	2830	2830	0
46	20240705	210900	834460425	2830	2830	2830	2830	0
47	20240705	210800	834460425	2830	2830	2830	2830	0
48	20240705	210700	834460425	2830	2830	2830	2830	0
49	20240705	210600	834460425	2830	2830	2830	2830	0
50	20240705	210500	834460425	2830	2830	2830	2830	0
51	20240705	210400	834460425	2830	2830	2830	2830	0
52	20240705	210300	834460425	2830	2830	2830	2830	0
53	20240705	210200	834460425	2830	2830	2830	2830	0
54	20240705	210100	834460425	2830	2830	2830	2830	0
55	20240705	210000	834460425	2830	2830	2830	2830	0
56	20240705	205900	834460425	2830	2830	2830	2830	0
57	20240705	205800	834460425	2830	2830	2830	2830	0
58	20240705	205700	834460425	2830	2830	2830	2830	0
59	20240705	205600	834460425	2830	2830	2830	2830	0
60	20240705	205500	834460425	2830	2830	2830	2830	0
61	20240705	205400	834460425	2830	2830	2830	2830	0
62	20240705	205300	834460425	2830	2830	2830	2830	15046
63	20240705	205200	834460425	2830	2830	2830	2830	0
64	20240705	205100	834460425	2830	2830	2830	2830	0
65	20240705	205000	834460425	2830	2830	2830	2830	0
66	20240705	204900	834460425	2830	2830	2830	2830	0
67	20240705	204800	834460425	2830	2830	2830	2830	0
68	20240705	204700	834460425	2830	2830	2830	2830	0
69	20240705	204600	834460425	2830	2830	2830	2830	0
70	20240705	204500	834460425	2830	2830	2830	2830	0
71	20240705	204400	834460425	2830	2830	2830	2830	0
72	20240705	204300	834460425	2830	2830	2830	2830	0
73	20240705	204200	834460425	2830	2830	2830	2830	0
74	20240705	204100	834460425	2830	2830	2830	2830	0
75	20240705	204000	834460425	2830	2830	2830	2830	0
76	20240705	203900	834460425	2830	2830	2830	2830	0
77	20240705	203800	834460425	2830	2830	2830	2830	0
78	20240705	203700	834460425	2830	2830	2830	2830	0
79	20240705	203600	834460425	2830	2830	2830	2830	0
80	20240705	203500	834460425	2830	2830	2830	2830	0
81	20240705	203400	834460425	2830	2830	2830	2830	0
82	20240705	203300	834460425	2830	2830	2830	2830	0
83	20240705	203200	834460425	2830	2830	2830	2830	0
84	20240705	203100	834460425	2830	2830	2830	2830	0
85	20240705	203000	834460425	2830	2830	2830	2830	0
86	20240705	202900	834460425	2830	2830	2830	2830	0
87	20240705	202800	834460425	2830	2830	2830	2830	0
88	20240705	202700	834460425	2830	2830	2830	2830	0
89	20240705	202600	834460425	2830	2830	2830	2830	0
90	20240705	202500	834460425	2830	2830	2830	2830	0
91	20240705	202400	834460425	2830	2830	2830	2830	0
92	20240705	202300	834460425	2830	2830	2830	2830	15046
93	20240705	202200	834460425	2830	2830	2830	2830	0
94	20240705	202100	834460425	2830	2830	2830	2830	0
95	20240705	202000	834460425	2830	2830	2830	2830	0
96	20240705	201900	834460425	2830	2830	2830	2830	0
97	20240705	201800	834460425	2830	2830	2830	2830	0
98	20240705	201700	834460425	2830	2830	2830	2830	0
99	20240705	201600	834460425	2830	2830	2830	2830	0
100	20240705	201500	834460425	2830	2830	2830	2830	0
101	20240705	201400	834460425	2830	2830	2830	2830	0
102	20240705	201300	834460425	2830	2830	2830	2830	0
103	20240705	201200	834460425	2830	2830	2830	2830	0
104	20240705	201100	834460425	2830	2830	2830	2830	0
105	20240705	201000	834460425	2830	2830	2830	2830	0
106	20240705	200900	834460425	2830	2830	2830	2830	0
107	20240705	200800	834460425	2830	2830	2830	2830	0
108	20240705	200700	834460425	2830	2830	2830	2830	0
109	20240705	200600	834460425	2830	2830	2830	2830	0
110	20240705	200500	834460425	2830	2830	2830	2830	0
111	20240705	200400	834460425	2830	2830	2830	2830	0
112	20240705	200300	834460425	2830	2830	2830	2830	0
113	20240705	200200	834460425	2830	2830	2830	2830	0
114	20240705	200100	834460425	2830	2830	2830	2830	0
115	20240705	200000	834460425	2830	2830	2830	2830	0
116	20240705	195900	834460425	2830	2830	2830	2830	0
117	20240705	195800	834460425	2830	2830	2830	2830	0
118	20240705	195700	834460425	2830	2830	2830	2830	0
119	20240705	195600	834460425	2830	2830	2830	2830	0
120	20240705	195500	834460425	2830	2830	2830	2830	0
121	20240705	195400	834460425	2830	2830	2830	2830	0
122	20240705	195300	834460425	2830	2830	2830	2830	15046
123	20240705	195200	834460425	2830	2830	2830	2830	0
124	20240705	195100	834460425	2830	2830	2830	2830	0
125	20240705	195000	834460425	2830	2830	2830	2830	0
126	20240705	194900	834460425	2830	2830	2830	2830	0
127	20240705	194800	834460425	2830	2830	2830	2830	0
128	20240705	194700	834460425	2830	2830	2830	2830	0
129	20240705	194600	834460425	2830	2830	2830	2830	0
130	20240705	194500	834460425	2830	2830	2830	2830	0
131	20240705	194400	834460425	2830	2830	2830	2830	0
132	20240705	194300	834460425	2830	2830	2830	2830	0
133	20240705	194200	834460425	2830	2830	2830	2830	0
134	20240705	194100	834460425	2830	2830	2830	2830	0
135	20240705	194000	834460425	2830	2830	2830	2830	0
136	20240705	193900	834460425	2830	2830	2830	2830	0
137	20240705	193800	834460425	2830	2830	2830	2830	0
138	20240705	193700	834460425	2830	2830	2830	2830	0
139	20240705	193600	834460425	2830	2830	2830	2830	0
140	20240705	193500	834460425	2830	2830	2830	2830	0
141	20240705	193400	834460425	2830	2830	2830	2830	0
142	20240705	193300	834460425	2830	2830	2830	2830	0
143	20240705	193200	834460425	2830	2830	2830	2830	0
144	20240705	193100	834460425	2830	2830	2830	2830	0
145	20240705	193000	834460425	2830	2830	2830	2830	0
146	20240705	192900	834460425	2830	2830	2830	2830	0
147	20240705	192800	834460425	2830	2830	2830	2830	0
148	20240705	192700	834460425	2830	2830	2830	2830	0
149	20240705	192600	834460425	2830	2830	2830	2830	0
150	20240705	192500	834460425	2830	2830	2830	2830	0
151	20240705	192400	834460425	2830	2830	2830	2830	0
152	20240705	192300	834460425	2830	2830	2830	2830	15046
153	20240705	192200	834460425	2830	2830	2830	2830	0
154	20240705	192100	834460425	2830	2830	2830	2830	0
155	20240705	192000	834460425	2830	2830	2830	2830	0
156	20240705	191900	834460425	2830	2830	2830	2830	0
157	20240705	191800	834460425	2830	2830	2830	2830	0
158	20240705	191700	834460425	2830	2830	2830	2830	0
159	20240705	191600	834460425	2830	2830	2830	2830	0
160	20240705	191500	834460425	2830	2830	2830	2830	0
161	20240705	191400	834460425	2830	2830	2830	2830	0
162	20240705	191300	834460425	2830	2830	2830	2830	0
163	20240705	191200	834460425	2830	2830	2830	2830	0
164	20240705	191100	834460425	2830	2830	2830	2830	0
165	20240705	191000	834460425	2830	2830	2830	2830	0
166	20240705	190900	834460425	2830	2830	2830	2830	0
167	20240705	190800	834460425	2830	2830	2830	2830	0
168	20240705	190700	834460425	2830	2830	2830	2830	0
169	20240705	190600	834460425	2830	2830	2830	2830	0
170	20240705	190500	834460425	2830	2830	2830	2830	0
171	20240705	190400	834460425	2830	2830	2830	2830	0
172	20240705	190300	834460425	2830	2830	2830	2830	0
173	20240705	190200	834460425	2830	2830	2830	2830	0
174	20240705	190100	834460425	2830	2830	2830	2830	0
175	20240705	190000	834460425	2830	2830	2830	2830	0
176	20240705	185900	834460425	2830	2830	2830	2830	0
177	20240705	185800	834460425	2830	2830	2830	2830	0
178	20240705	185700	834460425	2830	2830	2830	2830	0
179	20240705	185600	834460425	2830	2830	2830	2830	0
180	20240705	185500	834460425	2830	2830	2830	2830	0
181	20240705	185400	834460425	2830	2830	2830	2830	0
182	20240705	185300	834460425	2830	2830	2830	2830	15046
183	20240705	185200	834460425	2830	2830	2830	2830	0
184	20240705	185100	834460425	2830	2830	2830	2830	0
185	20240705	185000	834460425	2830	2830	2830	2830	0
186	20240705	184900	834460425	2830	2830	2830	2830	0
187	20240705	184800	834460425	2830	2830	2830	2830	0
188	20240705	184700	834460425	2830	2830	2830	2830	0
189	20240705	184600	834460425	2830	2830	2830	2830	0
190	20240705	184500	834460425	2830	2830	2830	2830	0
191	20240705	184400	834460425	2830	2830	2830	2830	0
192	20240705	184300	834460425	2830	2830	2830	2830	0
193	20240705	184200	834460425	2830	2830	2830	2830	0
194	20240705	184100	834460425	2830	2830	2830	2830	0
195	20240705	184000	834460425	2830	2830	2830	2830	0
196	20240705	183900	834460425	2830	2830	2830	2830	0
197	20240705	183800	834460425	2830	2830	2830	2830	0
198	20240705	183700	834460425	2830	2830	2830	2830	0
199	20240705	183600	834460425	2830	2830	2830	2830	0
200	20240705	183500	834460425	2830	2830	2830	2830	0
201	20240705	183400	834460425	2830	2830	2830	2830	0
202	20240705	183300	834460425	2830	2830	2830	2830	0
203	20240705	183200	834460425	2830	2830	2830	2830	0
204	20240705	183100	834460425	2830	2830	2830	2830	0
205	20240705	183000	834460425	2830	2830	2830	2830	0
206	20240705	182900	834460425	2830	2830	2830	2830	0
207	20240705	182800	834460425	2830	2830	2830	2830	0
208	20240705	182700	834460425	2830	2830	2830	2830	0
209	20240705	182600	834460425	2830	2830	2830	2830	0
210	20240705	182500	834460425	2830	2830	2830	2830	0
211	20240705	182400	834460425	2830	2830	2830	2830	0
212	20240705	182300	834460425	2830	2830	2830	2830	15046
213	20240705	182200	834460425	2830	2830	2830	2830	0
214	20240705	182100	834460425	2830	2830	2830	2830	0
215	20240705	182000	834460425	2830	2830	2830	2830	0
216	20240705	181900	834460425	2830	2830	2830	2830	0
217	20240705	181800	834460425	2830	2830	2830	2830	0
218	20240705	181700	834460425	2830	2830	2830	2830	0
219	20240705	181600	834460425	2830	2830	2830	2830	0
220	20240705	181500	834460425	2830	2830	2830	2830	0
221	20240705	181400	834460425	2830	2830	2830	2830	0
222	20240705	181300	834460425	2830	2830	2830	2830	0
223	20240705	181200	834460425	2830	2830	2830	2830	0
224	20240705	181100	834460425	2830	2830	2830	2830	0
225	20240705	181000	834460425	2830	2830	2830	2830	0
226	20240705	180900	834460425	2830	2830	2830	2830	0
227	20240705	180800	834460425	2830	2830	2830	2830	0
228	20240705	180700	834460425	2830	2830	2830	2830	0
229	20240705	180600	834460425	2830	2830	2830	2830	0
230	20240705	180500	834460425	2830	2830	2830	2830	0
231	20240705	180400	834460425	2830	2830	2830	2830	0
232	20240705	180300	834460425	2830	2830	2830	2830	0
233	20240705	180200	834460425	2830	2830	2830	2830	0
234	20240705	180100	834460425	2830	2830	2830	2830	0
235	20240705	180000	834460425	2830	2830	2830	2830	0
236	20240705	175900	834460425	2830	2830	2830	2830	0
237	20240705	175800	834460425	2830	2830	2830	2830	0
238	20240705	175700	834460425	2830	2830	2830	2830	0
239	20240705	175600	834460425	2830	2830	2830	2830	0
240	20240705	175500	834460425	2830	2830	2830	2830	0
241	20240705	175400	834460425	2830	2830	2830	2830	0
242	20240705	175300	834460425	2830	2830	2830	2830	15046
243	20240705	175200	834460425	2830	2830	2830	2830	0
244	20240705	175100	834460425	2830	2830	2830	2830	0
245	20240705	175000	834460425	2830	2830	2830	2830	0
246	20240705	174900	834460425	2830	2830	2830	2830	0
247	20240705	174800	834460425	2830	2830	2830	2830	0
248	20240705	174700	834460425	2830	2830	2830	2830	0
249	20240705	174600	834460425	2830	2830	2830	2830	0
250	20240705	174500	834460425	2830	2830	2830	2830	0
251	20240705	174400	834460425	2830	2830	2830	2830	0
252	20240705	174300	834460425	2830	2830	2830	2830	0
253	20240705	174200	834460425	2830	2830	2830	2830	0
254	20240705	174100	834460425	2830	2830	2830	2830	0
255	20240705	174000	834460425	2830	2830	2830	2830	0
256	20240705	173900	834460425	2830	2830	2830	2830	0
257	20240705	173800	834460425	2830	2830	2830	2830	0
258	20240705	173700	834460425	2830	2830	2830	2830	0
259	20240705	173600	834460425	2830	2830	2830	2830	0
260	20240705	173500	834460425	2830	2830	2830	2830	0
261	20240705	173400	834460425	2830	2830	2830	2830	0
262	20240705	173300	834460425	2830	2830	2830	2830	0
263	20240705	173200	834460425	2830	2830	2830	2830	0
264	20240705	173100	834460425	2830	2830	2830	2830	0
265	20240705	173000	834460425	2830	2830	2830	2830	0
266	20240705	172900	834460425	2830	2830	2830	2830	0
267	20240705	172800	834460425	2830	2830	2830	2830	0
268	20240705	172700	834460425	2830	2830	2830	2830	0
269	20240705	172600	834460425	2830	2830	2830	2830	0
270	20240705	172500	834460425	2830	2830	2830	2830	0
271	20240705	172400	834460425	2830	2830	2830	2830	0
272	20240705	172300	834460425	2830	2830	2830	2830	15046
273	20240705	172200	834460425	2830	2830	2830	2830	0
274	20240705	172100	834460425	2830	2830	2830	2830	0
275	20240705	172000	834460425	2830	2830	2830	2830	0
276	20240705	171900	834460425	2830	2830	2830	2830	0
277	20240705	171800	834460425	2830	2830	2830	2830	0
278	20240705	171700	834460425	2830	2830	2830	2830	0
279	20240705	171600	834460425	2830	2830	2830	2830	0
280	20240705	171500	834460425	2830	2830	2830	2830	0
281	20240705	171400	834460425	2830	2830	2830	2830	0
282	20240705	171300	834460425	2830	2830	2830	2830	0
283	20240705	171200	834460425	2830	2830	2830	2830	0
284	20240705	171100	834460425	2830	2830	2830	2830	0
285	20240705	171000	834460425	2830	2830	2830	2830	0
286	20240705	170900	834460425	2830	2830	2830	2830	0
287	20240705	170800	834460425	2830	2830	2830	2830	0
288	20240705	170700	834460425	2830	2830	2830	2830	0
289	20240705	170600	834460425	2830	2830	2830	2830	0
290	20240705	170500	834460425	2830	2830	2830	2830	0
291	20240705	170400	834460425	2830	2830	2830	2830	0
292	20240705	170300	834460425	2830	2830	2830	2830	0
293	20240705	170200	834460425	2830	2830	2830	2830	0
294	20240705	170100	834460425	2830	2830	2830	2830	0
295	20240705	170000	834460425	2830	2830	2830	2830	0
296	20240705	165900	834460425	2830	2830	2830	2830	0
297	20240705	165800	834460425	2830	2830	2830	2830	0
298	20240705	165700	834460425	2830	2830	2830	2830	0
299	20240705	165600	834460425	2830	2830	2830	2830	0
300	20240705	165500	834460425	2830	2830	2830	2830	0
301	20240705	165400	834460425	2830	2830	2830	2830	0
302	20240705	165300	834460425	2830	2830	2830	2830	15046
303	20240705	165200	834460425	2830	2830	2830	2830	0
304	20240705	165100	834460425	2830	2830	2830	2830	0
305	20240705	165000	834460425	2830	2830	2830	2830	0
306	20240705	164900	834460425	2830	2830	2830	2830	0
307	20240705	164800	834460425	2830	2830	2830	2830	0
308	20240705	164700	834460425	2830	2830	2830	2830	0
309	20240705	164600	834460425	2830	2830	2830	2830	0
310	20240705	164500	834460425	2830	2830	2830	2830	0
311	20240705	164400	834460425	2830	2830	2830	2830	0
312	20240705	164300	834460425	2830	2830	2830	2830	0
313	20240705	164200	834460425	2830	2830	2830	2830	0
314	20240705	164100	834460425	2830	2830	2830	2830	0
315	20240705	164000	834460425	2830	2830	2830	2830	0
316	20240705	163900	834460425	2830	2830	2830	2830	0
317	20240705	163800	834460425	2830	2830	2830	2830	0
318	20240705	163700	834460425	2830	2830	2830	2830	0
319	20240705	163600	834460425	2830	2830	2830	2830	0
320	20240705	163500	834460425	2830	2830	2830	2830	0
321	20240705	163400	834460425	2830	2830	2830	2830	0
322	20240705	163300	834460425	2830	2830	2830	2830	0
323	20240705	163200	834460425	2830	2830	2830	2830	0
324	20240705	163100	834460425	2830	2830	2830	2830	0
325	20240705	163000	834460425	2830	2830	2830	2830	0
326	20240705	162900	834460425	2830	2830	2830	2830	0
327	20240705	162800	834460425	2830	2830	2830	2830	0
328	20240705	162700	834460425	2830	2830	2830	2830	0
329	20240705	162600	834460425	2830	2830	2830	2830	0
330	20240705	162500	834460425	2830	2830	2830	2830	0
331	20240705	162400	834460425	2830	2830	2830	2830	0
332	20240705	162300	834460425	2830	2830	2830	2830	15046
333	20240705	162200	834460425	2830	2830	2830	2830	0
334	20240705	162100	834460425	2830	2830	2830	2830	0
335	20240705	162000	834460425	2830	2830	2830	2830	0
336	20240705	161900	834460425	2830	2830	2830	2830	0
337	20240705	161800	834460425	2830	2830	2830	2830	0
338	20240705	161700	834460425	2830	2830	2830	2830	0
339	20240705	161600	834460425	2830	2830	2830	2830	0
340	20240705	161500	834460425	2830	2830	2830	2830	0
341	20240705	161400	834460425	2830	2830	2830	2830	0
342	20240705	161300	834460425	2830	2830	2830	2830	0
343	20240705	161200	834460425	2830	2830	2830	2830	0
344	20240705	161100	834460425	2830	2830	2830	2830	0
345	20240705	161000	834460425	2830	2830	2830	2830	0
346	20240705	160900	834460425	2830	2830	2830	2830	0
347	20240705	160800	834460425	2830	2830	2830	2830	0
348	20240705	160700	834460425	2830	2830	2830	2830	0
349	20240705	160600	834460425	2830	2830	2830	2830	0
350	20240705	160500	834460425	2830	2830	2830	2830	0
351	20240705	160400	834460425	2830	2830	2830	2830	0
352	20240705	160300	834460425	2830	2830	2830	2830	0
353	20240705	160200	834460425	2830	2830	2830	2830	0
354	20240705	160100	834460425	2830	2830	2830	2830	0
355	20240705	160000	834460425	2830	2830	2830	2830	0
356	20240705	155900	834460425	2830	2830	2830	2830	0
357	20240705	155800	834460425	2830	2830	2830	2830	0
358	20240705	155700	834460425	2830	2830	2830	2830	0
359	20240705	155600	834460425	2830	2830	2830	2830	0
360	20240705	155500	834460425	2830	2830	2830	2830	0
361	20240705	155400	834460425	2830	2830	2830	2830	0
362	20240705	155300	834460425	2830	2830	2830	2830	15046
363	20240705	155200	834460425	2830	2830	2830	2830	0
364	20240705	155100	834460425	2830	2830	2830	2830	0
365	20240705	155000	834460425	2830	2830	2830	2830	0
366	20240705	154900	834460425	2830	2830	2830	2830	0
367	20240705	154800	834460425	2830	2830	2830	2830	0
368	20240705	154700	834460425	2830	2830	2830	2830	0
369	20240705	154600	834460425	2830	2830	2830	2830	0
370	20240705	154500	834460425	2830	2830	2830	2830	0
371	20240705	154400	834460425	2830	2830	2830	2830	0
372	20240705	154300	834460425	2830	2830	2830	2830	0
373	20240705	154200	834460425	2830	2830	2830	2830	0
374	20240705	154100	834460425	2830	2830	2830	2830	0
375	20240705	154000	834460425	2830	2830	2830	2830	0
376	20240705	153900	834460425	2830	2830	2830	2830	0
377	20240705	153800	834460425	2830	2830	2830	2830	0
378	20240705	153700	834460425	2830	2830	2830	2830	0
379	20240705	153600	834460425	2830	2830	2830	2830	0
380	20240705	153500	834460425	2830	2830	2830	2830	0
381	20240705	153400	834460425	2830	2830	2830	2830	0
382	20240705	153300	834460425	2830	2830	2830	2830	0
383	20240705	153200	834460425	2830	2830	2830	2830	0
384	20240705	153100	834460425	2830	2830	2830	2830	0
385	20240705	153000	834460425	2830	2830	2830	2830	15046
386	20240705	152900	791880245	2870	2870	2870	2870	0
387	20240705	152800	791880245	2870	2870	2870	2870	0
388	20240705	152700	791880245	2870	2870	2870	2870	0
389	20240705	152600	791880245	2870	2870	2870	2870	0
390	20240705	152500	791880245	2870	2870	2870	2870	0
391	20240705	152400	791880245	2870	2870	2870	2870	0
392	20240705	152300	791880245	2870	2870	2870	2870	0
393	20240705	152200	791880245	2870	2870	2870	2870	0
394	20240705	152100	791880245	2870	2870	2870	2870	0
395	20240705	152000	791880245	2870	2870	2870	2870	0
396	20240705	151900	791880245	2870	2860	2870	2860	603
397	20240705	151800	790154645	2855	2870	2870	2855	1002
398	20240705	151700	787293020	2870	2870	2870	2870	15
399	20240705	151600	787249970	2850	2855	2855	2850	800
400	20240705	151500	784969875	2850	2870	2870	2850	1400
401	20240705	151400	780977500	2855	2865	2865	2855	1500
402	20240705	151300	776692505	2860	2860	2860	2860	300
403	20240705	151200	775834505	2855	2860	2860	2855	828
404	20240705	151100	773470040	2865	2870	2870	2865	1268
405	20240705	151000	769833380	2885	2885	2885	2885	0
406	20240705	150900	769833380	2885	2885	2885	2885	0
407	20240705	150800	769833380	2885	2885	2885	2885	0
408	20240705	150700	769833380	2885	2885	2885	2885	0
409	20240705	150600	769833380	2885	2885	2885	2885	0
410	20240705	150500	769833380	2885	2880	2885	2880	185
411	20240705	150400	769300525	2885	2885	2885	2885	0
412	20240705	150300	769300525	2885	2865	2885	2865	411
413	20240705	150200	768121290	2890	2875	2890	2875	889
414	20240705	150100	765564610	2875	2875	2875	2875	0
415	20240705	150000	765564610	2875	2870	2875	2870	1989
416	20240705	145900	759855070	2870	2865	2870	2855	563
417	20240705	145800	758242020	2865	2860	2865	2860	327
418	20240705	145700	757306745	2865	2860	2865	2860	223
419	20240705	145600	756668885	2860	2855	2860	2855	595
420	20240705	145500	754970155	2855	2850	2855	2850	358
421	20240705	145400	753949800	2850	2845	2850	2845	2
422	20240705	145300	753944105	2850	2850	2850	2850	15
423	20240705	145200	753901355	2845	2845	2850	2845	320
424	20240705	145100	752990225	2845	2845	2845	2845	42
425	20240705	145000	752870735	2840	2840	2840	2840	180
426	20240705	144900	752359535	2840	2840	2840	2840	484
427	20240705	144800	750984975	2840	2840	2840	2840	761
428	20240705	144700	748823735	2840	2840	2845	2840	662
429	20240705	144600	746943595	2840	2840	2840	2840	350
430	20240705	144500	745949595	2840	2840	2845	2840	1474
431	20240705	144400	741763320	2845	2845	2845	2845	482
432	20240705	144300	740392030	2850	2850	2850	2850	18
433	20240705	144200	740340730	2850	2850	2850	2850	0
434	20240705	144100	740340730	2850	2845	2850	2845	679
435	20240705	144000	738408895	2860	2860	2860	2860	0
436	20240705	143900	738408895	2860	2860	2860	2860	11
437	20240705	143800	738377435	2845	2845	2845	2845	4582
438	20240705	143700	725341645	2845	2855	2860	2845	22
439	20240705	143600	725278785	2860	2845	2865	2845	1297
440	20240705	143500	721588020	2845	2855	2860	2845	813
441	20240705	143400	719270990	2865	2865	2865	2865	0
442	20240705	143300	719270990	2865	2865	2865	2865	15
443	20240705	143200	719228015	2865	2865	2865	2865	11
444	20240705	143100	719196500	2860	2860	2860	2860	557
445	20240705	143000	717603480	2860	2855	2860	2855	26
446	20240705	142900	717529145	2855	2850	2855	2845	2489
447	20240705	142800	710431825	2845	2855	2855	2845	7470
448	20240705	142700	689142740	2855	2855	2860	2855	198
449	20240705	142600	688577385	2860	2860	2860	2860	6
450	20240705	142500	688560225	2860	2860	2860	2855	558
451	20240705	142400	686966850	2860	2860	2860	2860	31
452	20240705	142300	686878190	2860	2860	2865	2855	425
453	20240705	142200	685664430	2860	2860	2865	2860	155
454	20240705	142100	685221110	2855	2860	2865	2855	641
455	20240705	142000	683390590	2860	2860	2860	2855	108
456	20240705	141900	683082060	2860	2860	2860	2855	2818
457	20240705	141800	675036595	2860	2860	2860	2850	1902
458	20240705	141700	669606375	2855	2870	2870	2855	17
459	20240705	141600	669557610	2850	2865	2875	2850	3914
460	20240705	141500	658372870	2865	2870	2875	2865	1660
461	20240705	141400	653610340	2875	2875	2875	2875	100
462	20240705	141300	653322840	2880	2890	2890	2870	3910
463	20240705	141200	642076465	2875	2885	2885	2875	3000
464	20240705	141100	633448690	2885	2885	2885	2885	430
465	20240705	141000	632208140	2880	2880	2880	2880	0
466	20240705	140900	632208140	2880	2880	2880	2875	524
467	20240705	140800	630700820	2885	2885	2885	2885	0
468	20240705	140700	630700820	2885	2885	2885	2885	11
469	20240705	140600	630669085	2885	2885	2885	2865	12408
470	20240705	140500	595061265	2890	2890	2890	2890	15
471	20240705	140400	595017915	2875	2890	2890	2875	1700
472	20240705	140300	590121820	2890	2890	2890	2890	4
473	20240705	140200	590110260	2890	2890	2890	2890	166
474	20240705	140100	589630520	2890	2890	2890	2890	0
475	20240705	140000	589630520	2890	2885	2890	2885	20
476	20240705	135900	589572740	2885	2885	2885	2885	162
477	20240705	135800	589105370	2885	2885	2885	2885	4288
478	20240705	135700	576734490	2890	2890	2890	2890	766
479	20240705	135600	574520750	2900	2900	2900	2900	17
480	20240705	135500	574471450	2900	2900	2900	2900	0
481	20240705	135400	574471450	2900	2900	2900	2900	10
482	20240705	135300	574442450	2900	2900	2900	2900	0
483	20240705	135200	574442450	2900	2900	2900	2900	15
484	20240705	135100	574398950	2900	2900	2900	2900	12
485	20240705	135000	574364150	2905	2895	2905	2895	983
486	20240705	134900	571517530	2895	2895	2895	2895	0
487	20240705	134800	571517530	2895	2890	2895	2890	1014
488	20240705	134700	568587000	2890	2890	2890	2890	3
489	20240705	134600	568578330	2890	2890	2890	2890	14
490	20240705	134500	568537870	2885	2885	2885	2885	0
491	20240705	134400	568537870	2885	2890	2890	2885	818
492	20240705	134300	566177355	2895	2895	2895	2895	0
493	20240705	134200	566177355	2895	2895	2895	2895	11
494	20240705	134100	566145510	2900	2900	2900	2900	0
495	20240705	134000	566145510	2900	2900	2900	2900	15
496	20240705	133900	566102010	2885	2895	2895	2880	17161
497	20240705	133800	516634880	2905	2905	2905	2905	12
498	20240705	133700	516600020	2900	2900	2900	2900	1546
499	20240705	133600	512116620	2910	2910	2910	2910	17
500	20240705	133500	512067150	2910	2910	2910	2910	0
501	20240705	133400	512067150	2910	2910	2910	2910	10
502	20240705	133300	512038050	2910	2910	2910	2910	0
503	20240705	133200	512038050	2910	2910	2910	2910	16
504	20240705	133100	511991490	2910	2910	2910	2910	0
505	20240705	133000	511991490	2910	2910	2910	2910	12
506	20240705	132900	511956570	2910	2910	2910	2910	0
507	20240705	132800	511956570	2910	2910	2910	2910	15
508	20240705	132700	511912920	2910	2910	2910	2910	5
509	20240705	132600	511898370	2910	2910	2910	2910	13
510	20240705	132500	511860540	2910	2910	2910	2910	1
511	20240705	132400	511857630	2910	2910	2910	2910	56
512	20240705	132300	511694670	2910	2910	2910	2910	0
513	20240705	132200	511694670	2910	2910	2910	2910	11
514	20240705	132100	511662660	2910	2910	2910	2910	5
515	20240705	132000	511648110	2910	2910	2910	2910	16
516	20240705	131900	511601550	2910	2910	2910	2910	0
517	20240705	131800	511601550	2910	2910	2910	2910	11
518	20240705	131700	511569540	2910	2910	2910	2910	0
519	20240705	131600	511569540	2910	2910	2910	2910	14
520	20240705	131500	511528800	2905	2905	2905	2905	0
521	20240705	131400	511528800	2905	2910	2910	2905	17
522	20240705	131300	511479345	2885	2885	2885	2885	0
523	20240705	131200	511479345	2885	2890	2890	2885	280
524	20240705	131100	510671465	2885	2910	2910	2885	7557
525	20240705	131000	488852520	2910	2910	2910	2910	30
526	20240705	130900	488765220	2910	2910	2910	2910	0
527	20240705	130800	488765220	2910	2910	2910	2910	17
528	20240705	130700	488715750	2900	2910	2910	2900	35
529	20240705	130600	488613950	2910	2910	2910	2910	11
530	20240705	130500	488581940	2910	2910	2910	2910	0
531	20240705	130400	488581940	2910	2910	2910	2910	115
532	20240705	130300	488247290	2910	2910	2910	2910	0
533	20240705	130200	488247290	2910	2910	2910	2910	11
534	20240705	130100	488215280	2910	2910	2910	2910	0
535	20240705	130000	488215280	2910	2910	2910	2910	15
536	20240705	125900	488171630	2905	2905	2905	2905	1
537	20240705	125800	488168725	2910	2910	2910	2910	1
538	20240705	125700	488165815	2905	2905	2905	2905	0
539	20240705	125600	488165815	2905	2905	2905	2905	100
540	20240705	125500	487875315	2905	2905	2905	2905	200
541	20240705	125400	487294315	2905	2905	2905	2905	2
542	20240705	125300	487288505	2905	2905	2905	2905	21
543	20240705	125200	487227500	2890	2890	2890	2890	0
544	20240705	125100	487227500	2890	2890	2890	2890	0
545	20240705	125000	487227500	2890	2890	2890	2890	0
546	20240705	124900	487227500	2890	2890	2890	2890	0
547	20240705	124800	487227500	2890	2890	2890	2890	100
548	20240705	124700	486938500	2895	2900	2900	2895	213
549	20240705	124600	486321860	2905	2905	2905	2905	0
550	20240705	124500	486321860	2905	2905	2905	2905	0
551	20240705	124400	486321860	2905	2905	2905	2905	0
552	20240705	124300	486321860	2905	2905	2905	2905	101
553	20240705	124200	486028455	2905	2905	2905	2905	4
554	20240705	124100	486016835	2905	2905	2905	2905	142
555	20240705	124000	485604325	2890	2890	2890	2890	0
556	20240705	123900	485604325	2890	2890	2890	2890	0
557	20240705	123800	485604325	2890	2890	2890	2890	34
558	20240705	123700	485506065	2890	2890	2890	2890	2
559	20240705	123600	485500285	2890	2890	2890	2890	500
560	20240705	123500	484055285	2890	2890	2890	2890	0
561	20240705	123400	484055285	2890	2890	2890	2890	37
562	20240705	123300	483948355	2890	2890	2890	2890	20
563	20240705	123200	483890555	2890	2890	2890	2890	10
564	20240705	123100	483861655	2890	2890	2890	2890	2
565	20240705	123000	483855875	2885	2885	2885	2885	500
566	20240705	122900	482413375	2890	2890	2890	2890	874
567	20240705	122800	479887515	2890	2890	2890	2890	0
568	20240705	122700	479887515	2890	2890	2890	2890	625
569	20240705	122600	478081265	2895	2895	2895	2895	1607
570	20240705	122500	473429000	2900	2900	2900	2900	23
571	20240705	122400	473362300	2900	2900	2900	2900	0
572	20240705	122300	473362300	2900	2900	2900	2900	141
573	20240705	122200	472953400	2900	2900	2900	2900	0
574	20240705	122100	472953400	2900	2900	2900	2900	0
575	20240705	122000	472953400	2900	2900	2900	2900	0
576	20240705	121900	472953400	2900	2900	2900	2900	0
577	20240705	121800	472953400	2900	2900	2900	2900	364
578	20240705	121700	471897800	2900	2910	2910	2900	4315
579	20240705	121600	459380380	2910	2910	2910	2910	0
580	20240705	121500	459380380	2910	2910	2910	2910	0
581	20240705	121400	459380380	2910	2910	2910	2910	0
582	20240705	121300	459380380	2910	2910	2910	2910	0
583	20240705	121200	459380380	2910	2910	2910	2910	0
584	20240705	121100	459380380	2910	2910	2910	2910	0
585	20240705	121000	459380380	2910	2910	2910	2910	19
586	20240705	120900	459325090	2910	2910	2910	2910	0
587	20240705	120800	459325090	2910	2910	2910	2910	0
588	20240705	120700	459325090	2910	2910	2910	2910	0
589	20240705	120600	459325090	2910	2910	2910	2910	0
590	20240705	120500	459325090	2910	2910	2910	2910	0
591	20240705	120400	459325090	2910	2910	2910	2910	0
592	20240705	120300	459325090	2910	2910	2910	2910	0
593	20240705	120200	459325090	2910	2910	2910	2910	0
594	20240705	120100	459325090	2910	2910	2910	2910	0
595	20240705	120000	459325090	2910	2910	2910	2910	157
596	20240705	115900	458868220	2910	2910	2910	2910	26
597	20240705	115800	458792560	2900	2900	2900	2900	2
598	20240705	115700	458786760	2910	2905	2910	2905	12
599	20240705	115600	458751890	2895	2905	2905	2895	26
600	20240705	115500	458676520	2905	2905	2905	2905	12
601	20240705	115400	458641660	2905	2905	2905	2905	9
602	20240705	115300	458615515	2910	2905	2910	2905	98
603	20240705	115200	458330820	2905	2905	2905	2905	12
604	20240705	115100	458295960	2905	2905	2905	2905	9
605	20240705	115000	458269815	2905	2900	2905	2890	312
606	20240705	114900	457367650	2900	2905	2905	2900	39
607	20240705	114800	457254505	2905	2905	2905	2905	7
608	20240705	114700	457234170	2905	2905	2905	2905	106
609	20240705	114600	456926240	2905	2905	2905	2905	10
610	20240705	114500	456897190	2905	2905	2905	2905	12
611	20240705	114400	456862330	2905	2905	2905	2905	8
612	20240705	114300	456839090	2905	2905	2905	2905	7
613	20240705	114200	456818755	2905	2905	2905	2900	66
614	20240705	114100	456627275	2905	2905	2905	2905	1
615	20240705	114000	456624370	2905	2910	2910	2895	6013
616	20240705	113900	439191455	2910	2900	2910	2900	15
617	20240705	113800	439147865	2900	2910	2910	2900	17
618	20240705	113700	439098495	2910	2910	2910	2910	14
619	20240705	113600	439057755	2910	2910	2910	2910	9
620	20240705	113500	439031565	2910	2910	2910	2910	7
621	20240705	113400	439011195	2910	2910	2910	2910	559
622	20240705	113300	437384505	2910	2905	2910	2905	35
623	20240705	113200	437282790	2905	2905	2905	2905	9
624	20240705	113100	437256645	2905	2905	2905	2905	7
625	20240705	113000	437236310	2905	2905	2905	2905	11
626	20240705	112900	437204355	2905	2905	2905	2905	23
627	20240705	112800	437137540	2905	2905	2905	2905	15
628	20240705	112700	437093965	2905	2905	2905	2905	10
629	20240705	112600	437064915	2905	2905	2905	2905	6
630	20240705	112500	437047485	2905	2910	2910	2905	16
631	20240705	112400	437000985	2885	2910	2910	2885	404
632	20240705	112300	435834290	2910	2910	2910	2910	7
633	20240705	112200	435813920	2910	2910	2910	2910	112
634	20240705	112100	435488000	2910	2910	2910	2910	6
635	20240705	112000	435470540	2910	2900	2910	2900	3171
636	20240705	111900	426246590	2900	2900	2900	2900	5
637	20240705	111800	426232090	2900	2900	2900	2900	17
638	20240705	111700	426182790	2900	2900	2900	2900	4
639	20240705	111600	426171190	2900	2900	2900	2900	5
640	20240705	111500	426156690	2900	2905	2905	2900	16
641	20240705	111400	426110275	2905	2905	2905	2905	5
642	20240705	111300	426095750	2910	2905	2910	2905	2680
643	20240705	111200	418309170	2905	2915	2915	2875	48072
644	20240705	111100	279540980	2915	2915	2915	2915	6
645	20240705	111000	279523490	2915	2915	2915	2915	11
646	20240705	110900	279491425	2915	2915	2915	2915	5
647	20240705	110800	279476850	2915	2915	2915	2915	16
648	20240705	110700	279430210	2915	2915	2915	2915	6
649	20240705	110600	279412720	2915	2915	2915	2915	62
650	20240705	110500	279231990	2915	2915	2915	2915	8
651	20240705	110400	279208670	2915	2915	2915	2910	2177
652	20240705	110300	272872715	2920	2920	2920	2920	17
653	20240705	110200	272823075	2920	2920	2920	2920	5
654	20240705	110100	272808475	2920	2920	2920	2920	12
655	20240705	110000	272773435	2920	2920	2920	2920	9
656	20240705	105900	272747155	2920	2920	2920	2920	10
657	20240705	105800	272717955	2920	2920	2920	2920	18
658	20240705	105700	272665395	2920	2910	2920	2910	17
659	20240705	105600	272615875	2920	2920	2920	2920	12
660	20240705	105500	272580835	2920	2920	2920	2920	286
661	20240705	105400	271745715	2920	2920	2920	2920	6
662	20240705	105300	271728195	2920	2920	2920	2920	10
663	20240705	105200	271698995	2920	2920	2920	2920	5
664	20240705	105100	271684395	2920	2920	2920	2920	259
665	20240705	105000	270928115	2920	2915	2920	2915	431
666	20240705	104900	269671745	2915	2915	2915	2915	6
667	20240705	104800	269654255	2915	2915	2915	2915	17
668	20240705	104700	269604700	2915	2910	2915	2910	204
669	20240705	104600	269011045	2915	2915	2915	2915	15
670	20240705	104500	268967320	2915	2915	2915	2915	7
671	20240705	104400	268946915	2915	2915	2915	2910	50
672	20240705	104300	268801350	2915	2915	2915	2915	10
673	20240705	104200	268772200	2915	2915	2915	2915	7
674	20240705	104100	268751795	2915	2915	2915	2915	48
675	20240705	104000	268611875	2915	2915	2915	2910	182
676	20240705	103900	268081845	2920	2920	2920	2905	109
677	20240705	103800	267764315	2920	2920	2920	2920	9
678	20240705	103700	267738035	2920	2920	2920	2920	37
679	20240705	103600	267629995	2920	2920	2920	2920	25
680	20240705	103500	267556995	2910	2920	2920	2910	5310
681	20240705	103400	252096955	2925	2925	2925	2920	26
682	20240705	103300	252020955	2925	2925	2925	2925	11
683	20240705	103200	251988780	2925	2930	2930	2925	2757
684	20240705	103100	243919560	2935	2940	2940	2935	94
685	20240705	103000	243643645	2935	2940	2940	2935	522
686	20240705	102900	242108990	2940	2940	2940	2940	11
687	20240705	102800	242076650	2940	2940	2940	2940	5
688	20240705	102700	242061950	2940	2940	2940	2940	6
689	20240705	102600	242044310	2940	2940	2940	2940	16
690	20240705	102500	241997270	2940	2940	2940	2940	6
691	20240705	102400	241979630	2940	2940	2940	2940	15
692	20240705	102300	241935530	2930	2930	2930	2930	1
693	20240705	102200	241932600	2940	2940	2940	2940	12
694	20240705	102100	241897320	2940	2925	2940	2925	12
695	20240705	102000	241862070	2940	2940	2940	2940	506
696	20240705	101900	240374430	2940	2950	2950	2940	116
697	20240705	101800	240033330	2950	2950	2950	2950	5
698	20240705	101700	240018580	2950	2945	2950	2945	511
699	20240705	101600	238513645	2945	2935	2945	2935	7
700	20240705	101500	238493070	2935	2930	2935	2930	476
701	20240705	101400	237098365	2930	2930	2930	2930	492
702	20240705	101300	235656805	2930	2930	2930	2930	5
703	20240705	101200	235642155	2930	2930	2930	2930	17
704	20240705	101100	235592345	2930	2930	2930	2930	0
705	20240705	101000	235592345	2930	2930	2930	2930	6
706	20240705	100900	235574765	2930	2930	2930	2930	15
707	20240705	100800	235530815	2930	2930	2930	2930	25
708	20240705	100700	235457565	2930	2930	2930	2930	19
709	20240705	100600	235401895	2930	2930	2930	2930	8
710	20240705	100500	235378455	2930	2930	2930	2930	1
711	20240705	100400	235375525	2930	2930	2930	2930	16
712	20240705	100300	235328645	2930	2930	2930	2930	5
713	20240705	100200	235313995	2930	2930	2930	2930	19
714	20240705	100100	235258325	2930	2930	2930	2930	5
715	20240705	100000	235243675	2925	2930	2930	2925	29
716	20240705	095900	235158755	2925	2925	2925	2925	200
717	20240705	095800	234573755	2925	2925	2925	2925	0
718	20240705	095700	234573755	2925	2925	2925	2925	183
719	20240705	095600	234038480	2920	2920	2920	2920	24
720	20240705	095500	233968400	2920	2920	2920	2920	0
721	20240705	095400	233968400	2920	2920	2920	2920	1
722	20240705	095300	233965480	2920	2895	2920	2890	1712
723	20240705	095200	229012830	2895	2905	2905	2895	2840
724	20240705	095100	220785630	2905	2905	2905	2905	0
725	20240705	095000	220785630	2905	2905	2905	2905	0
726	20240705	094900	220785630	2905	2905	2905	2905	920
727	20240705	094800	218113030	2910	2910	2910	2910	100
728	20240705	094700	217822030	2910	2915	2915	2910	403
729	20240705	094600	216649275	2905	2905	2905	2905	0
730	20240705	094500	216649275	2905	2910	2910	2905	13511
731	20240705	094400	177398570	2920	2920	2920	2920	3
732	20240705	094300	177389810	2930	2930	2930	2930	0
733	20240705	094200	177389810	2930	2930	2930	2930	65
734	20240705	094100	177199360	2920	2920	2920	2920	1202
735	20240705	094000	173689520	2920	2910	2920	2910	17
736	20240705	093900	173640040	2910	2910	2910	2910	4
737	20240705	093800	173628400	2905	2905	2905	2905	1022
738	20240705	093700	170659490	2905	2905	2905	2905	496
739	20240705	093600	169218610	2910	2910	2910	2910	0
740	20240705	093500	169218610	2910	2910	2910	2910	8
741	20240705	093400	169195330	2910	2910	2910	2910	515
742	20240705	093300	167696680	2915	2920	2920	2915	207
743	20240705	093200	167093255	2920	2920	2920	2920	0
744	20240705	093100	167093255	2920	2920	2920	2920	0
745	20240705	093000	167093255	2920	2925	2925	2920	101
746	20240705	092900	166797835	2920	2930	2930	2920	474
747	20240705	092800	165413535	2930	2930	2930	2930	0
748	20240705	092700	165413535	2930	2925	2930	2925	450
749	20240705	092600	164095125	2925	2925	2925	2925	0
750	20240705	092500	164095125	2925	2925	2925	2925	0
751	20240705	092400	164095125	2925	2925	2925	2925	0
752	20240705	092300	164095125	2925	2925	2925	2925	0
753	20240705	092200	164095125	2925	2925	2925	2925	100
754	20240705	092100	163802625	2930	2930	2930	2930	0
755	20240705	092000	163802625	2930	2930	2930	2930	576
756	20240705	091900	162114945	2930	2930	2930	2930	1
757	20240705	091800	162112015	2925	2900	2925	2900	1912
758	20240705	091700	156529050	2895	2900	2900	2895	2852
759	20240705	091600	148262495	2900	2900	2900	2900	388
760	20240705	091500	147137295	2925	2900	2925	2900	312
761	20240705	091400	146229570	2895	2910	2910	2895	18461
762	20240705	091300	92672105	2915	2915	2915	2915	256
763	20240705	091200	91925865	2915	2915	2915	2915	1000
764	20240705	091100	89010865	2910	2910	2910	2910	45
765	20240705	091000	88879915	2910	2925	2925	2910	939
766	20240705	090900	86145745	2925	2930	2930	2925	141
767	20240705	090800	85733260	2930	2920	2930	2915	467
768	20240705	090700	84371820	2925	2920	2925	2920	453
769	20240705	090600	83049045	2920	2930	2930	2920	1101
770	20240705	090500	79831190	2935	2935	2935	2935	3
771	20240705	090400	79822385	2935	2935	2935	2935	32
772	20240705	090300	79728465	2955	2955	2955	2955	0
773	20240705	090200	79728465	2955	2920	2955	2920	21849
774	20240705	090100	15453560	2920	2920	2920	2920	971
775	20240705	090000	12618240	2920	2920	2940	2920	4321