KissMeData/456010/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	215500	1909524180	9030	9030	9030	9030	5706
3	20240705	215400	1909524180	9030	9030	9030	9030	0
4	20240705	215300	1909524180	9030	9030	9030	9030	0
5	20240705	215200	1909524180	9030	9030	9030	9030	0
6	20240705	215100	1909524180	9030	9030	9030	9030	0
7	20240705	215000	1909524180	9030	9030	9030	9030	0
8	20240705	214900	1909524180	9030	9030	9030	9030	0
9	20240705	214800	1909524180	9030	9030	9030	9030	0
10	20240705	214700	1909524180	9030	9030	9030	9030	0
11	20240705	214600	1909524180	9030	9030	9030	9030	0
12	20240705	214500	1909524180	9030	9030	9030	9030	0
13	20240705	214400	1909524180	9030	9030	9030	9030	0
14	20240705	214300	1909524180	9030	9030	9030	9030	0
15	20240705	214200	1909524180	9030	9030	9030	9030	0
16	20240705	214100	1909524180	9030	9030	9030	9030	0
17	20240705	214000	1909524180	9030	9030	9030	9030	0
18	20240705	213900	1909524180	9030	9030	9030	9030	0
19	20240705	213800	1909524180	9030	9030	9030	9030	0
20	20240705	213700	1909524180	9030	9030	9030	9030	0
21	20240705	213600	1909524180	9030	9030	9030	9030	0
22	20240705	213500	1909524180	9030	9030	9030	9030	0
23	20240705	213400	1909524180	9030	9030	9030	9030	0
24	20240705	213300	1909524180	9030	9030	9030	9030	0
25	20240705	213200	1909524180	9030	9030	9030	9030	0
26	20240705	213100	1909524180	9030	9030	9030	9030	0
27	20240705	213000	1909524180	9030	9030	9030	9030	0
28	20240705	212900	1909524180	9030	9030	9030	9030	0
29	20240705	212800	1909524180	9030	9030	9030	9030	0
30	20240705	212700	1909524180	9030	9030	9030	9030	0
31	20240705	212600	1909524180	9030	9030	9030	9030	0
32	20240705	212500	1909524180	9030	9030	9030	9030	5706
33	20240705	212400	1909524180	9030	9030	9030	9030	0
34	20240705	212300	1909524180	9030	9030	9030	9030	0
35	20240705	212200	1909524180	9030	9030	9030	9030	0
36	20240705	212100	1909524180	9030	9030	9030	9030	0
37	20240705	212000	1909524180	9030	9030	9030	9030	0
38	20240705	211900	1909524180	9030	9030	9030	9030	0
39	20240705	211800	1909524180	9030	9030	9030	9030	0
40	20240705	211700	1909524180	9030	9030	9030	9030	0
41	20240705	211600	1909524180	9030	9030	9030	9030	0
42	20240705	211500	1909524180	9030	9030	9030	9030	0
43	20240705	211400	1909524180	9030	9030	9030	9030	0
44	20240705	211300	1909524180	9030	9030	9030	9030	0
45	20240705	211200	1909524180	9030	9030	9030	9030	0
46	20240705	211100	1909524180	9030	9030	9030	9030	0
47	20240705	211000	1909524180	9030	9030	9030	9030	0
48	20240705	210900	1909524180	9030	9030	9030	9030	0
49	20240705	210800	1909524180	9030	9030	9030	9030	0
50	20240705	210700	1909524180	9030	9030	9030	9030	0
51	20240705	210600	1909524180	9030	9030	9030	9030	0
52	20240705	210500	1909524180	9030	9030	9030	9030	0
53	20240705	210400	1909524180	9030	9030	9030	9030	0
54	20240705	210300	1909524180	9030	9030	9030	9030	0
55	20240705	210200	1909524180	9030	9030	9030	9030	0
56	20240705	210100	1909524180	9030	9030	9030	9030	0
57	20240705	210000	1909524180	9030	9030	9030	9030	0
58	20240705	205900	1909524180	9030	9030	9030	9030	0
59	20240705	205800	1909524180	9030	9030	9030	9030	0
60	20240705	205700	1909524180	9030	9030	9030	9030	0
61	20240705	205600	1909524180	9030	9030	9030	9030	0
62	20240705	205500	1909524180	9030	9030	9030	9030	5706
63	20240705	205400	1909524180	9030	9030	9030	9030	0
64	20240705	205300	1909524180	9030	9030	9030	9030	0
65	20240705	205200	1909524180	9030	9030	9030	9030	0
66	20240705	205100	1909524180	9030	9030	9030	9030	0
67	20240705	205000	1909524180	9030	9030	9030	9030	0
68	20240705	204900	1909524180	9030	9030	9030	9030	0
69	20240705	204800	1909524180	9030	9030	9030	9030	0
70	20240705	204700	1909524180	9030	9030	9030	9030	0
71	20240705	204600	1909524180	9030	9030	9030	9030	0
72	20240705	204500	1909524180	9030	9030	9030	9030	0
73	20240705	204400	1909524180	9030	9030	9030	9030	0
74	20240705	204300	1909524180	9030	9030	9030	9030	0
75	20240705	204200	1909524180	9030	9030	9030	9030	0
76	20240705	204100	1909524180	9030	9030	9030	9030	0
77	20240705	204000	1909524180	9030	9030	9030	9030	0
78	20240705	203900	1909524180	9030	9030	9030	9030	0
79	20240705	203800	1909524180	9030	9030	9030	9030	0
80	20240705	203700	1909524180	9030	9030	9030	9030	0
81	20240705	203600	1909524180	9030	9030	9030	9030	0
82	20240705	203500	1909524180	9030	9030	9030	9030	0
83	20240705	203400	1909524180	9030	9030	9030	9030	0
84	20240705	203300	1909524180	9030	9030	9030	9030	0
85	20240705	203200	1909524180	9030	9030	9030	9030	0
86	20240705	203100	1909524180	9030	9030	9030	9030	0
87	20240705	203000	1909524180	9030	9030	9030	9030	0
88	20240705	202900	1909524180	9030	9030	9030	9030	0
89	20240705	202800	1909524180	9030	9030	9030	9030	0
90	20240705	202700	1909524180	9030	9030	9030	9030	0
91	20240705	202600	1909524180	9030	9030	9030	9030	0
92	20240705	202500	1909524180	9030	9030	9030	9030	5706
93	20240705	202400	1909524180	9030	9030	9030	9030	0
94	20240705	202300	1909524180	9030	9030	9030	9030	0
95	20240705	202200	1909524180	9030	9030	9030	9030	0
96	20240705	202100	1909524180	9030	9030	9030	9030	0
97	20240705	202000	1909524180	9030	9030	9030	9030	0
98	20240705	201900	1909524180	9030	9030	9030	9030	0
99	20240705	201800	1909524180	9030	9030	9030	9030	0
100	20240705	201700	1909524180	9030	9030	9030	9030	0
101	20240705	201600	1909524180	9030	9030	9030	9030	0
102	20240705	201500	1909524180	9030	9030	9030	9030	0
103	20240705	201400	1909524180	9030	9030	9030	9030	0
104	20240705	201300	1909524180	9030	9030	9030	9030	0
105	20240705	201200	1909524180	9030	9030	9030	9030	0
106	20240705	201100	1909524180	9030	9030	9030	9030	0
107	20240705	201000	1909524180	9030	9030	9030	9030	0
108	20240705	200900	1909524180	9030	9030	9030	9030	0
109	20240705	200800	1909524180	9030	9030	9030	9030	0
110	20240705	200700	1909524180	9030	9030	9030	9030	0
111	20240705	200600	1909524180	9030	9030	9030	9030	0
112	20240705	200500	1909524180	9030	9030	9030	9030	0
113	20240705	200400	1909524180	9030	9030	9030	9030	0
114	20240705	200300	1909524180	9030	9030	9030	9030	0
115	20240705	200200	1909524180	9030	9030	9030	9030	0
116	20240705	200100	1909524180	9030	9030	9030	9030	0
117	20240705	200000	1909524180	9030	9030	9030	9030	0
118	20240705	195900	1909524180	9030	9030	9030	9030	0
119	20240705	195800	1909524180	9030	9030	9030	9030	0
120	20240705	195700	1909524180	9030	9030	9030	9030	0
121	20240705	195600	1909524180	9030	9030	9030	9030	0
122	20240705	195500	1909524180	9030	9030	9030	9030	5706
123	20240705	195400	1909524180	9030	9030	9030	9030	0
124	20240705	195300	1909524180	9030	9030	9030	9030	0
125	20240705	195200	1909524180	9030	9030	9030	9030	0
126	20240705	195100	1909524180	9030	9030	9030	9030	0
127	20240705	195000	1909524180	9030	9030	9030	9030	0
128	20240705	194900	1909524180	9030	9030	9030	9030	0
129	20240705	194800	1909524180	9030	9030	9030	9030	0
130	20240705	194700	1909524180	9030	9030	9030	9030	0
131	20240705	194600	1909524180	9030	9030	9030	9030	0
132	20240705	194500	1909524180	9030	9030	9030	9030	0
133	20240705	194400	1909524180	9030	9030	9030	9030	0
134	20240705	194300	1909524180	9030	9030	9030	9030	0
135	20240705	194200	1909524180	9030	9030	9030	9030	0
136	20240705	194100	1909524180	9030	9030	9030	9030	0
137	20240705	194000	1909524180	9030	9030	9030	9030	0
138	20240705	193900	1909524180	9030	9030	9030	9030	0
139	20240705	193800	1909524180	9030	9030	9030	9030	0
140	20240705	193700	1909524180	9030	9030	9030	9030	0
141	20240705	193600	1909524180	9030	9030	9030	9030	0
142	20240705	193500	1909524180	9030	9030	9030	9030	0
143	20240705	193400	1909524180	9030	9030	9030	9030	0
144	20240705	193300	1909524180	9030	9030	9030	9030	0
145	20240705	193200	1909524180	9030	9030	9030	9030	0
146	20240705	193100	1909524180	9030	9030	9030	9030	0
147	20240705	193000	1909524180	9030	9030	9030	9030	0
148	20240705	192900	1909524180	9030	9030	9030	9030	0
149	20240705	192800	1909524180	9030	9030	9030	9030	0
150	20240705	192700	1909524180	9030	9030	9030	9030	0
151	20240705	192600	1909524180	9030	9030	9030	9030	0
152	20240705	192500	1909524180	9030	9030	9030	9030	5706
153	20240705	192400	1909524180	9030	9030	9030	9030	0
154	20240705	192300	1909524180	9030	9030	9030	9030	0
155	20240705	192200	1909524180	9030	9030	9030	9030	0
156	20240705	192100	1909524180	9030	9030	9030	9030	0
157	20240705	192000	1909524180	9030	9030	9030	9030	0
158	20240705	191900	1909524180	9030	9030	9030	9030	0
159	20240705	191800	1909524180	9030	9030	9030	9030	0
160	20240705	191700	1909524180	9030	9030	9030	9030	0
161	20240705	191600	1909524180	9030	9030	9030	9030	0
162	20240705	191500	1909524180	9030	9030	9030	9030	0
163	20240705	191400	1909524180	9030	9030	9030	9030	0
164	20240705	191300	1909524180	9030	9030	9030	9030	0
165	20240705	191200	1909524180	9030	9030	9030	9030	0
166	20240705	191100	1909524180	9030	9030	9030	9030	0
167	20240705	191000	1909524180	9030	9030	9030	9030	0
168	20240705	190900	1909524180	9030	9030	9030	9030	0
169	20240705	190800	1909524180	9030	9030	9030	9030	0
170	20240705	190700	1909524180	9030	9030	9030	9030	0
171	20240705	190600	1909524180	9030	9030	9030	9030	0
172	20240705	190500	1909524180	9030	9030	9030	9030	0
173	20240705	190400	1909524180	9030	9030	9030	9030	0
174	20240705	190300	1909524180	9030	9030	9030	9030	0
175	20240705	190200	1909524180	9030	9030	9030	9030	0
176	20240705	190100	1909524180	9030	9030	9030	9030	0
177	20240705	190000	1909524180	9030	9030	9030	9030	0
178	20240705	185900	1909524180	9030	9030	9030	9030	0
179	20240705	185800	1909524180	9030	9030	9030	9030	0
180	20240705	185700	1909524180	9030	9030	9030	9030	0
181	20240705	185600	1909524180	9030	9030	9030	9030	0
182	20240705	185500	1909524180	9030	9030	9030	9030	5706
183	20240705	185400	1909524180	9030	9030	9030	9030	0
184	20240705	185300	1909524180	9030	9030	9030	9030	0
185	20240705	185200	1909524180	9030	9030	9030	9030	0
186	20240705	185100	1909524180	9030	9030	9030	9030	0
187	20240705	185000	1909524180	9030	9030	9030	9030	0
188	20240705	184900	1909524180	9030	9030	9030	9030	0
189	20240705	184800	1909524180	9030	9030	9030	9030	0
190	20240705	184700	1909524180	9030	9030	9030	9030	0
191	20240705	184600	1909524180	9030	9030	9030	9030	0
192	20240705	184500	1909524180	9030	9030	9030	9030	0
193	20240705	184400	1909524180	9030	9030	9030	9030	0
194	20240705	184300	1909524180	9030	9030	9030	9030	0
195	20240705	184200	1909524180	9030	9030	9030	9030	0
196	20240705	184100	1909524180	9030	9030	9030	9030	0
197	20240705	184000	1909524180	9030	9030	9030	9030	0
198	20240705	183900	1909524180	9030	9030	9030	9030	0
199	20240705	183800	1909524180	9030	9030	9030	9030	0
200	20240705	183700	1909524180	9030	9030	9030	9030	0
201	20240705	183600	1909524180	9030	9030	9030	9030	0
202	20240705	183500	1909524180	9030	9030	9030	9030	0
203	20240705	183400	1909524180	9030	9030	9030	9030	0
204	20240705	183300	1909524180	9030	9030	9030	9030	0
205	20240705	183200	1909524180	9030	9030	9030	9030	0
206	20240705	183100	1909524180	9030	9030	9030	9030	0
207	20240705	183000	1909524180	9030	9030	9030	9030	0
208	20240705	182900	1909524180	9030	9030	9030	9030	0
209	20240705	182800	1909524180	9030	9030	9030	9030	0
210	20240705	182700	1909524180	9030	9030	9030	9030	0
211	20240705	182600	1909524180	9030	9030	9030	9030	0
212	20240705	182500	1909524180	9030	9030	9030	9030	5706
213	20240705	182400	1909524180	9030	9030	9030	9030	0
214	20240705	182300	1909524180	9030	9030	9030	9030	0
215	20240705	182200	1909524180	9030	9030	9030	9030	0
216	20240705	182100	1909524180	9030	9030	9030	9030	0
217	20240705	182000	1909524180	9030	9030	9030	9030	0
218	20240705	181900	1909524180	9030	9030	9030	9030	0
219	20240705	181800	1909524180	9030	9030	9030	9030	0
220	20240705	181700	1909524180	9030	9030	9030	9030	0
221	20240705	181600	1909524180	9030	9030	9030	9030	0
222	20240705	181500	1909524180	9030	9030	9030	9030	0
223	20240705	181400	1909524180	9030	9030	9030	9030	0
224	20240705	181300	1909524180	9030	9030	9030	9030	0
225	20240705	181200	1909524180	9030	9030	9030	9030	0
226	20240705	181100	1909524180	9030	9030	9030	9030	0
227	20240705	181000	1909524180	9030	9030	9030	9030	0
228	20240705	180900	1909524180	9030	9030	9030	9030	0
229	20240705	180800	1909524180	9030	9030	9030	9030	0
230	20240705	180700	1909524180	9030	9030	9030	9030	0
231	20240705	180600	1909524180	9030	9030	9030	9030	0
232	20240705	180500	1909524180	9030	9030	9030	9030	0
233	20240705	180400	1909524180	9030	9030	9030	9030	0
234	20240705	180300	1909524180	9030	9030	9030	9030	0
235	20240705	180200	1909524180	9030	9030	9030	9030	0
236	20240705	180100	1909524180	9030	9030	9030	9030	0
237	20240705	180000	1909524180	9030	9030	9030	9030	0
238	20240705	175900	1909524180	9030	9030	9030	9030	0
239	20240705	175800	1909524180	9030	9030	9030	9030	0
240	20240705	175700	1909524180	9030	9030	9030	9030	0
241	20240705	175600	1909524180	9030	9030	9030	9030	0
242	20240705	175500	1909524180	9030	9030	9030	9030	5706
243	20240705	175400	1909524180	9030	9030	9030	9030	0
244	20240705	175300	1909524180	9030	9030	9030	9030	0
245	20240705	175200	1909524180	9030	9030	9030	9030	0
246	20240705	175100	1909524180	9030	9030	9030	9030	0
247	20240705	175000	1909524180	9030	9030	9030	9030	0
248	20240705	174900	1909524180	9030	9030	9030	9030	0
249	20240705	174800	1909524180	9030	9030	9030	9030	0
250	20240705	174700	1909524180	9030	9030	9030	9030	0
251	20240705	174600	1909524180	9030	9030	9030	9030	0
252	20240705	174500	1909524180	9030	9030	9030	9030	0
253	20240705	174400	1909524180	9030	9030	9030	9030	0
254	20240705	174300	1909524180	9030	9030	9030	9030	0
255	20240705	174200	1909524180	9030	9030	9030	9030	0
256	20240705	174100	1909524180	9030	9030	9030	9030	0
257	20240705	174000	1909524180	9030	9030	9030	9030	0
258	20240705	173900	1909524180	9030	9030	9030	9030	0
259	20240705	173800	1909524180	9030	9030	9030	9030	0
260	20240705	173700	1909524180	9030	9030	9030	9030	0
261	20240705	173600	1909524180	9030	9030	9030	9030	0
262	20240705	173500	1909524180	9030	9030	9030	9030	0
263	20240705	173400	1909524180	9030	9030	9030	9030	0
264	20240705	173300	1909524180	9030	9030	9030	9030	0
265	20240705	173200	1909524180	9030	9030	9030	9030	0
266	20240705	173100	1909524180	9030	9030	9030	9030	0
267	20240705	173000	1909524180	9030	9030	9030	9030	0
268	20240705	172900	1909524180	9030	9030	9030	9030	0
269	20240705	172800	1909524180	9030	9030	9030	9030	0
270	20240705	172700	1909524180	9030	9030	9030	9030	0
271	20240705	172600	1909524180	9030	9030	9030	9030	0
272	20240705	172500	1909524180	9030	9030	9030	9030	5706
273	20240705	172400	1909524180	9030	9030	9030	9030	0
274	20240705	172300	1909524180	9030	9030	9030	9030	0
275	20240705	172200	1909524180	9030	9030	9030	9030	0
276	20240705	172100	1909524180	9030	9030	9030	9030	0
277	20240705	172000	1909524180	9030	9030	9030	9030	0
278	20240705	171900	1909524180	9030	9030	9030	9030	0
279	20240705	171800	1909524180	9030	9030	9030	9030	0
280	20240705	171700	1909524180	9030	9030	9030	9030	0
281	20240705	171600	1909524180	9030	9030	9030	9030	0
282	20240705	171500	1909524180	9030	9030	9030	9030	0
283	20240705	171400	1909524180	9030	9030	9030	9030	0
284	20240705	171300	1909524180	9030	9030	9030	9030	0
285	20240705	171200	1909524180	9030	9030	9030	9030	0
286	20240705	171100	1909524180	9030	9030	9030	9030	0
287	20240705	171000	1909524180	9030	9030	9030	9030	0
288	20240705	170900	1909524180	9030	9030	9030	9030	0
289	20240705	170800	1909524180	9030	9030	9030	9030	0
290	20240705	170700	1909524180	9030	9030	9030	9030	0
291	20240705	170600	1909524180	9030	9030	9030	9030	0
292	20240705	170500	1909524180	9030	9030	9030	9030	0
293	20240705	170400	1909524180	9030	9030	9030	9030	0
294	20240705	170300	1909524180	9030	9030	9030	9030	0
295	20240705	170200	1909524180	9030	9030	9030	9030	0
296	20240705	170100	1909524180	9030	9030	9030	9030	0
297	20240705	170000	1909524180	9030	9030	9030	9030	0
298	20240705	165900	1909524180	9030	9030	9030	9030	0
299	20240705	165800	1909524180	9030	9030	9030	9030	0
300	20240705	165700	1909524180	9030	9030	9030	9030	0
301	20240705	165600	1909524180	9030	9030	9030	9030	0
302	20240705	165500	1909524180	9030	9030	9030	9030	5706
303	20240705	165400	1909524180	9030	9030	9030	9030	0
304	20240705	165300	1909524180	9030	9030	9030	9030	0
305	20240705	165200	1909524180	9030	9030	9030	9030	0
306	20240705	165100	1909524180	9030	9030	9030	9030	0
307	20240705	165000	1909524180	9030	9030	9030	9030	0
308	20240705	164900	1909524180	9030	9030	9030	9030	0
309	20240705	164800	1909524180	9030	9030	9030	9030	0
310	20240705	164700	1909524180	9030	9030	9030	9030	0
311	20240705	164600	1909524180	9030	9030	9030	9030	0
312	20240705	164500	1909524180	9030	9030	9030	9030	0
313	20240705	164400	1909524180	9030	9030	9030	9030	0
314	20240705	164300	1909524180	9030	9030	9030	9030	0
315	20240705	164200	1909524180	9030	9030	9030	9030	0
316	20240705	164100	1909524180	9030	9030	9030	9030	0
317	20240705	164000	1909524180	9030	9030	9030	9030	0
318	20240705	163900	1909524180	9030	9030	9030	9030	0
319	20240705	163800	1909524180	9030	9030	9030	9030	0
320	20240705	163700	1909524180	9030	9030	9030	9030	0
321	20240705	163600	1909524180	9030	9030	9030	9030	0
322	20240705	163500	1909524180	9030	9030	9030	9030	0
323	20240705	163400	1909524180	9030	9030	9030	9030	0
324	20240705	163300	1909524180	9030	9030	9030	9030	0
325	20240705	163200	1909524180	9030	9030	9030	9030	0
326	20240705	163100	1909524180	9030	9030	9030	9030	0
327	20240705	163000	1909524180	9030	9030	9030	9030	0
328	20240705	162900	1909524180	9030	9030	9030	9030	0
329	20240705	162800	1909524180	9030	9030	9030	9030	0
330	20240705	162700	1909524180	9030	9030	9030	9030	0
331	20240705	162600	1909524180	9030	9030	9030	9030	0
332	20240705	162500	1909524180	9030	9030	9030	9030	5706
333	20240705	162400	1909524180	9030	9030	9030	9030	0
334	20240705	162300	1909524180	9030	9030	9030	9030	0
335	20240705	162200	1909524180	9030	9030	9030	9030	0
336	20240705	162100	1909524180	9030	9030	9030	9030	0
337	20240705	162000	1909524180	9030	9030	9030	9030	0
338	20240705	161900	1909524180	9030	9030	9030	9030	0
339	20240705	161800	1909524180	9030	9030	9030	9030	0
340	20240705	161700	1909524180	9030	9030	9030	9030	0
341	20240705	161600	1909524180	9030	9030	9030	9030	0
342	20240705	161500	1909524180	9030	9030	9030	9030	0
343	20240705	161400	1909524180	9030	9030	9030	9030	0
344	20240705	161300	1909524180	9030	9030	9030	9030	0
345	20240705	161200	1909524180	9030	9030	9030	9030	0
346	20240705	161100	1909524180	9030	9030	9030	9030	0
347	20240705	161000	1909524180	9030	9030	9030	9030	0
348	20240705	160900	1909524180	9030	9030	9030	9030	0
349	20240705	160800	1909524180	9030	9030	9030	9030	0
350	20240705	160700	1909524180	9030	9030	9030	9030	0
351	20240705	160600	1909524180	9030	9030	9030	9030	0
352	20240705	160500	1909524180	9030	9030	9030	9030	0
353	20240705	160400	1909524180	9030	9030	9030	9030	0
354	20240705	160300	1909524180	9030	9030	9030	9030	0
355	20240705	160200	1909524180	9030	9030	9030	9030	0
356	20240705	160100	1909524180	9030	9030	9030	9030	0
357	20240705	160000	1909524180	9030	9030	9030	9030	0
358	20240705	155900	1909524180	9030	9030	9030	9030	0
359	20240705	155800	1909524180	9030	9030	9030	9030	0
360	20240705	155700	1909524180	9030	9030	9030	9030	0
361	20240705	155600	1909524180	9030	9030	9030	9030	0
362	20240705	155500	1909524180	9030	9030	9030	9030	5706
363	20240705	155400	1909524180	9030	9030	9030	9030	0
364	20240705	155300	1909524180	9030	9030	9030	9030	0
365	20240705	155200	1909524180	9030	9030	9030	9030	0
366	20240705	155100	1909524180	9030	9030	9030	9030	0
367	20240705	155000	1909524180	9030	9030	9030	9030	0
368	20240705	154900	1909524180	9030	9030	9030	9030	0
369	20240705	154800	1909524180	9030	9030	9030	9030	0
370	20240705	154700	1909524180	9030	9030	9030	9030	0
371	20240705	154600	1909524180	9030	9030	9030	9030	0
372	20240705	154500	1909524180	9030	9030	9030	9030	0
373	20240705	154400	1909524180	9030	9030	9030	9030	0
374	20240705	154300	1909524180	9030	9030	9030	9030	0
375	20240705	154200	1909524180	9030	9030	9030	9030	0
376	20240705	154100	1909524180	9030	9030	9030	9030	0
377	20240705	154000	1909524180	9030	9030	9030	9030	0
378	20240705	153900	1909524180	9030	9030	9030	9030	0
379	20240705	153800	1909524180	9030	9030	9030	9030	0
380	20240705	153700	1909524180	9030	9030	9030	9030	0
381	20240705	153600	1909524180	9030	9030	9030	9030	0
382	20240705	153500	1909524180	9030	9030	9030	9030	0
383	20240705	153400	1909524180	9030	9030	9030	9030	0
384	20240705	153300	1909524180	9030	9030	9030	9030	0
385	20240705	153200	1909524180	9030	9030	9030	9030	0
386	20240705	153100	1909524180	9030	9030	9030	9030	0
387	20240705	153000	1909524180	9030	9030	9030	9030	5706
388	20240705	152900	1857999000	9030	9030	9030	9030	0
389	20240705	152800	1857999000	9030	9030	9030	9030	0
390	20240705	152700	1857999000	9030	9030	9030	9030	0
391	20240705	152600	1857999000	9030	9030	9030	9030	0
392	20240705	152500	1857999000	9030	9030	9030	9030	0
393	20240705	152400	1857999000	9030	9030	9030	9030	0
394	20240705	152300	1857999000	9030	9030	9030	9030	0
395	20240705	152200	1857999000	9030	9030	9030	9030	0
396	20240705	152100	1857999000	9030	9030	9030	9030	0
397	20240705	152000	1857999000	9030	9030	9030	9030	0
398	20240705	151900	1857999000	9030	9040	9040	9030	2332
399	20240705	151800	1836939310	9040	9030	9040	9030	480
400	20240705	151700	1832601510	9040	9030	9040	9030	1055
401	20240705	151600	1823072020	9040	9020	9040	9020	304
402	20240705	151500	1820325270	9020	9020	9020	9020	1038
403	20240705	151400	1810962510	9020	9030	9030	9020	174
404	20240705	151300	1809392590	9020	9020	9030	9020	268
405	20240705	151200	1806973230	9020	9030	9030	9020	351
406	20240705	151100	1803807200	9030	9040	9040	9030	68
407	20240705	151000	1803193150	9030	9040	9040	9030	838
408	20240705	150900	1795625970	9040	9040	9040	9030	658
409	20240705	150800	1789679650	9040	9030	9040	9020	966
410	20240705	150700	1780963530	9040	9040	9040	9040	62
411	20240705	150600	1780403050	9050	9040	9050	9040	354
412	20240705	150500	1777201370	9030	9030	9030	9030	164
413	20240705	150400	1775720450	9040	9040	9040	9040	120
414	20240705	150300	1774635650	9030	9030	9050	9030	377
415	20240705	150200	1771226830	9030	9020	9030	9020	81
416	20240705	150100	1770495940	9030	9030	9030	9030	1
417	20240705	150000	1770486910	9020	9020	9020	9020	73
418	20240705	145900	1769828450	9020	9020	9020	9010	291
419	20240705	145800	1767206030	9020	9020	9020	9020	154
420	20240705	145700	1765816950	9030	9030	9030	9030	0
421	20240705	145600	1765816950	9030	9030	9030	9030	0
422	20240705	145500	1765816950	9030	9030	9030	9030	169
423	20240705	145400	1764290880	9040	9040	9040	9040	0
424	20240705	145300	1764290880	9040	9030	9040	9030	149
425	20240705	145200	1762944420	9040	9050	9050	9040	857
426	20240705	145100	1755194740	9050	9040	9050	9040	729
427	20240705	145000	1748598880	9040	9030	9040	9030	79
428	20240705	144900	1747885060	9030	9040	9040	9030	16
429	20240705	144800	1747740570	9030	9030	9040	9010	16
430	20240705	144700	1747596160	9030	9030	9030	9000	321
431	20240705	144600	1744702560	9030	9030	9030	9030	15
432	20240705	144500	1744567110	9030	9030	9030	9030	80
433	20240705	144400	1743844710	9030	9050	9060	9030	485
434	20240705	144300	1739457570	9060	9030	9060	9030	2559
435	20240705	144200	1716305860	9030	9030	9030	9030	465
436	20240705	144100	1712106910	9030	9030	9030	9030	204
437	20240705	144000	1710264790	9030	9020	9030	9000	452
438	20240705	143900	1706189050	9010	9030	9040	9010	163
439	20240705	143800	1704717260	9020	9030	9030	9020	693
440	20240705	143700	1698462970	9030	9030	9040	9030	272
441	20240705	143600	1696006600	9030	9040	9040	9030	2630
442	20240705	143500	1672251660	9030	9000	9030	9000	530
443	20240705	143400	1667469310	9000	9020	9020	9000	136
444	20240705	143300	1666242610	9030	9020	9030	9020	458
445	20240705	143200	1662109040	9010	8990	9010	8980	1255
446	20240705	143100	1650812370	8990	8990	8990	8990	10
447	20240705	143000	1650722470	8990	8990	8990	8990	9
448	20240705	142900	1650641560	8980	8980	8980	8980	100
449	20240705	142800	1649743560	8970	8980	8980	8970	310
450	20240705	142700	1646960530	8980	8980	8980	8980	104
451	20240705	142600	1646026610	8980	8980	8980	8980	27
452	20240705	142500	1645784150	8980	8980	8980	8980	231
453	20240705	142400	1643709770	8980	8990	8990	8970	958
454	20240705	142300	1635107870	8990	8990	9000	8990	310
455	20240705	142200	1632320370	9000	9000	9000	9000	40
456	20240705	142100	1631960370	8990	8990	8990	8990	21
457	20240705	142000	1631771580	8990	8990	8990	8990	253
458	20240705	141900	1629497110	9010	9010	9010	9010	0
459	20240705	141800	1629497110	9010	9010	9010	9010	49
460	20240705	141700	1629055620	9010	9000	9010	9000	35
461	20240705	141600	1628740370	9000	8990	9000	8990	394
462	20240705	141500	1625198300	8990	8990	9000	8990	174
463	20240705	141400	1623634020	8990	8980	8990	8980	184
464	20240705	141300	1621981550	8980	8980	8980	8970	521
465	20240705	141200	1617307950	8980	8990	8990	8980	28
466	20240705	141100	1617056480	9000	9000	9000	9000	0
467	20240705	141000	1617056480	9000	8990	9000	8990	3
468	20240705	140900	1617029490	9010	9010	9010	9010	1
469	20240705	140800	1617020480	8970	8970	8970	8970	322
470	20240705	140700	1614132140	8970	8970	8970	8970	148
471	20240705	140600	1612804580	8970	8980	8980	8970	260
472	20240705	140500	1610470830	8980	8980	8980	8980	100
473	20240705	140400	1609572830	8980	9000	9000	8980	813
474	20240705	140300	1602263010	9000	9000	9000	9000	110
475	20240705	140200	1601273010	9000	9010	9030	8990	1021
476	20240705	140100	1592085250	9010	9020	9020	9010	152
477	20240705	140000	1590714340	9020	9020	9020	9020	31
478	20240705	135900	1590434720	9030	9040	9040	9030	181
479	20240705	135800	1588799890	9040	9040	9040	9040	64
480	20240705	135700	1588221330	9040	9040	9040	9040	200
481	20240705	135600	1586413330	9050	9010	9050	9010	806
482	20240705	135500	1579135760	9010	9010	9010	9010	1
483	20240705	135400	1579126750	9000	9000	9000	9000	23
484	20240705	135300	1578919750	9010	9010	9010	9010	5
485	20240705	135200	1578874700	9010	9010	9010	9010	38
486	20240705	135100	1578532320	9010	9010	9010	9010	30
487	20240705	135000	1578262020	9010	9000	9010	8990	233
488	20240705	134900	1576165220	9010	9010	9010	9010	2
489	20240705	134800	1576147200	9000	9000	9000	9000	0
490	20240705	134700	1576147200	9000	9000	9000	9000	611
491	20240705	134600	1570648200	9020	9020	9020	9020	11
492	20240705	134500	1570548980	9000	9010	9010	9000	317
493	20240705	134400	1567695940	9010	9000	9010	9000	146
494	20240705	134300	1566381430	9000	9000	9000	9000	307
495	20240705	134200	1563618430	9010	9010	9010	9010	0
496	20240705	134100	1563618430	9010	9020	9020	9010	272
497	20240705	134000	1561167220	9020	9010	9020	9010	11
498	20240705	133900	1561068010	9000	9000	9000	9000	0
499	20240705	133800	1561068010	9000	9000	9000	9000	2
500	20240705	133700	1561050010	9000	9010	9010	9000	971
501	20240705	133600	1552302590	9000	9000	9000	9000	15
502	20240705	133500	1552167590	9010	9000	9010	9000	292
503	20240705	133400	1549539540	9000	9000	9000	9000	10
504	20240705	133300	1549449540	9000	8980	9000	8980	3
505	20240705	133200	1549422580	9000	9000	9000	9000	99
506	20240705	133100	1548531580	8960	8980	8980	8960	2400
507	20240705	133000	1527026720	8970	8990	8990	8970	809
508	20240705	132900	1519768120	8980	8980	8980	8980	16
509	20240705	132800	1519624440	8980	9000	9000	8980	1048
510	20240705	132700	1510206720	9000	9000	9000	9000	313
511	20240705	132600	1507389720	9010	9010	9010	9010	36
512	20240705	132500	1507065360	9010	9010	9010	9010	0
513	20240705	132400	1507065360	9010	9010	9010	9010	31
514	20240705	132300	1506786050	9000	9000	9000	9000	100
515	20240705	132200	1505886050	9000	9000	9000	9000	2
516	20240705	132100	1505868050	9010	9010	9010	9010	69
517	20240705	132000	1505246360	9030	9030	9030	9030	0
518	20240705	131900	1505246360	9030	9030	9030	9030	1
519	20240705	131800	1505237330	9000	9000	9010	9000	115
520	20240705	131700	1504202320	9030	9030	9030	9000	295
521	20240705	131600	1501542220	9030	9020	9030	9020	533
522	20240705	131500	1496729260	9020	9020	9020	9020	155
523	20240705	131400	1495331160	9010	9000	9010	9000	24
524	20240705	131300	1495115150	9000	9010	9010	9000	134
525	20240705	131200	1493907850	9010	9010	9010	9010	69
526	20240705	131100	1493286160	9010	9010	9010	9010	1
527	20240705	131000	1493277150	9020	9010	9020	9010	233
528	20240705	130900	1491175500	9000	9000	9000	9000	30
529	20240705	130800	1490905500	9000	9000	9000	9000	0
530	20240705	130700	1490905500	9000	9000	9000	9000	52
531	20240705	130600	1490437500	9000	9010	9010	9000	311
532	20240705	130500	1487636810	9010	9000	9010	9000	15
533	20240705	130400	1487501770	9010	9010	9010	9010	70
534	20240705	130300	1486871070	9000	9000	9000	9000	89
535	20240705	130200	1486070070	9000	9010	9010	9000	160
536	20240705	130100	1484629070	9010	9010	9010	9010	507
537	20240705	130000	1480061000	9000	9000	9000	9000	206
538	20240705	125900	1478207000	8990	9000	9000	8990	110
539	20240705	125800	1477217550	9000	9010	9010	8990	18
540	20240705	125700	1477055650	8990	8990	8990	8990	34
541	20240705	125600	1476749990	9000	9010	9010	9000	22
542	20240705	125500	1476551780	9010	9010	9010	9010	1
543	20240705	125400	1476542770	8980	8980	8980	8980	0
544	20240705	125300	1476542770	8980	8980	8980	8980	232
545	20240705	125200	1474459410	9020	9020	9020	9020	1
546	20240705	125100	1474450390	9020	8980	9020	8960	3039
547	20240705	125000	1447198320	8980	9020	9030	8980	1158
548	20240705	124900	1436782330	9030	9030	9030	9030	37
549	20240705	124800	1436448220	9040	9030	9040	9030	78
550	20240705	124700	1435743140	9030	9040	9040	9030	25
551	20240705	124600	1435517380	9040	9030	9040	9030	113
552	20240705	124500	1434496830	9030	9020	9030	9020	2
553	20240705	124400	1434478780	8990	9030	9030	8990	2694
554	20240705	124300	1410240290	9020	9010	9020	9010	2
555	20240705	124200	1410222260	9010	9020	9020	9010	400
556	20240705	124100	1406614620	9020	9030	9030	9020	62
557	20240705	124000	1406054770	9040	9040	9040	9040	0
558	20240705	123900	1406054770	9040	9040	9040	9040	0
559	20240705	123800	1406054770	9040	9040	9040	9040	2
560	20240705	123700	1406036690	9040	9040	9040	9010	472
561	20240705	123600	1401781780	9040	9030	9040	9030	319
562	20240705	123500	1398899700	9030	9030	9030	9030	140
563	20240705	123400	1397635500	9030	9030	9030	9030	150
564	20240705	123300	1396281000	9010	9010	9010	9010	2
565	20240705	123200	1396262980	9000	9010	9010	9000	499
566	20240705	123100	1391771960	9010	9010	9010	9010	921
567	20240705	123000	1383473750	9010	9010	9010	9010	218
568	20240705	122900	1381509570	9010	9040	9040	9010	146
569	20240705	122800	1380192370	9040	9040	9040	9020	97
570	20240705	122700	1379315510	9020	9040	9040	9020	3
571	20240705	122600	1379288410	9040	9040	9040	9040	16
572	20240705	122500	1379143770	9020	9020	9020	9020	0
573	20240705	122400	1379143770	9020	9020	9020	9020	2
574	20240705	122300	1379125730	9020	9020	9020	9020	247
575	20240705	122200	1376897790	9030	9050	9050	9030	144
576	20240705	122100	1375596190	9050	9050	9050	9030	47
577	20240705	122000	1375171350	9050	9050	9050	9050	11
578	20240705	121900	1375071800	9050	9050	9050	9050	138
579	20240705	121800	1373822900	9050	9050	9050	9050	10
580	20240705	121700	1373732400	9050	9050	9050	9050	20
581	20240705	121600	1373551400	9050	9040	9050	9040	58
582	20240705	121500	1373026510	9050	9040	9050	9040	13
583	20240705	121400	1372908870	9040	9040	9040	9040	200
584	20240705	121300	1371100870	9030	9030	9030	9020	281
585	20240705	121200	1368564740	9030	9020	9030	9020	310
586	20240705	121100	1365766810	9020	9020	9020	9020	218
587	20240705	121000	1363800450	9020	9020	9020	9020	32
588	20240705	120900	1363511810	9030	9030	9030	9030	1
589	20240705	120800	1363502780	9020	9020	9020	9020	73
590	20240705	120700	1362844320	9020	9020	9020	9020	0
591	20240705	120600	1362844320	9020	9020	9020	9020	3
592	20240705	120500	1362817260	9020	9020	9020	9020	0
593	20240705	120400	1362817260	9020	9040	9040	9020	6
594	20240705	120300	1362763060	9040	9040	9040	9040	1
595	20240705	120200	1362754020	9040	9040	9040	9040	0
596	20240705	120100	1362754020	9040	9030	9040	9030	200
597	20240705	120000	1360946400	9000	9000	9000	9000	11
598	20240705	115900	1360847400	9000	9000	9000	9000	4
599	20240705	115800	1360811400	8990	9000	9000	8990	207
600	20240705	115700	1358950070	8990	8990	8990	8990	0
601	20240705	115600	1358950070	8990	8990	8990	8990	1
602	20240705	115500	1358941080	8990	9020	9020	8980	172
603	20240705	115400	1357394370	9030	9030	9030	9030	22
604	20240705	115300	1357195710	9040	9040	9040	9040	1
605	20240705	115200	1357186670	9040	9040	9040	9040	1
606	20240705	115100	1357177630	8980	9030	9030	8980	623
607	20240705	115000	1351572010	9040	9040	9040	9040	20
608	20240705	114900	1351391210	9040	9040	9040	9040	0
609	20240705	114800	1351391210	9040	9020	9040	9020	2941
610	20240705	114700	1324805770	9020	9020	9020	9020	164
611	20240705	114600	1323326490	9020	9040	9040	9020	43
612	20240705	114500	1322938120	9040	9030	9040	9020	15
613	20240705	114400	1322802790	9020	9020	9020	9020	0
614	20240705	114300	1322802790	9020	9030	9040	9020	247
615	20240705	114200	1320570640	9030	9040	9040	9030	351
616	20240705	114100	1317398110	9020	9000	9020	9000	1278
617	20240705	114000	1305882560	8990	8980	8990	8980	92
618	20240705	113900	1305055980	8990	8980	8990	8980	9
619	20240705	113800	1304975150	8980	8990	8990	8980	133
620	20240705	113700	1303779790	8990	8990	8990	8990	321
621	20240705	113600	1300894000	8990	8970	8990	8970	175
622	20240705	113500	1299323560	8970	8980	8980	8970	1308
623	20240705	113400	1287590270	8980	8990	8990	8980	103
624	20240705	113300	1286665320	8990	8990	8990	8990	3
625	20240705	113200	1286638350	9000	9000	9000	8960	115
626	20240705	113100	1285607490	8970	9000	9000	8970	202
627	20240705	113000	1283795490	8970	8990	9000	8960	299
628	20240705	112900	1281112150	8990	8990	9000	8990	1096
629	20240705	112800	1271253540	8990	9000	9000	8990	66
630	20240705	112700	1270659650	9000	8990	9000	8990	86
631	20240705	112600	1269886420	8990	9000	9000	8990	45
632	20240705	112500	1269481670	9000	8980	9000	8980	9
633	20240705	112400	1269400730	8960	9000	9000	8950	4235
634	20240705	112300	1231413990	9000	9000	9000	8990	31
635	20240705	112200	1231135030	9000	8990	9000	8990	111
636	20240705	112100	1230137110	8990	9010	9010	8990	462
637	20240705	112000	1225979640	9010	9010	9010	9010	48
638	20240705	111900	1225547160	9010	9010	9010	9010	2
639	20240705	111800	1225529140	9000	9020	9020	9000	254
640	20240705	111700	1223243060	9020	9000	9030	9000	86
641	20240705	111600	1222468610	9000	9030	9030	9000	4266
642	20240705	111500	1184045670	9040	9020	9040	9020	225
643	20240705	111400	1182013460	9040	9020	9040	9020	9
644	20240705	111300	1181932220	9040	9040	9040	9020	1448
645	20240705	111200	1168856780	9040	9040	9040	9040	146
646	20240705	111100	1167536940	9040	9040	9040	9040	171
647	20240705	111000	1165991100	9040	9040	9040	9040	67
648	20240705	110900	1165385420	9040	9040	9040	9040	311
649	20240705	110800	1162573980	9040	9040	9040	9040	0
650	20240705	110700	1162573980	9040	9040	9040	9040	600
651	20240705	110600	1157149980	9040	9040	9040	9040	0
652	20240705	110500	1157149980	9040	9040	9040	9040	164
653	20240705	110400	1155667420	9070	9040	9070	9040	320
654	20240705	110300	1152765900	9060	9070	9070	9060	4
655	20240705	110200	1152729640	9070	9030	9070	9030	61
656	20240705	110100	1152176610	9030	9050	9050	9020	4297
657	20240705	110000	1113380930	9050	9050	9050	9050	1
658	20240705	105900	1113371880	9040	9040	9040	9040	549
659	20240705	105800	1108408920	9040	9040	9040	9040	157
660	20240705	105700	1106989640	9040	9070	9070	9040	516
661	20240705	105600	1102321200	9070	9070	9070	9070	210
662	20240705	105500	1100416500	9070	9070	9070	9070	120
663	20240705	105400	1099328100	9070	9070	9070	9070	77
664	20240705	105300	1098629710	9070	9070	9070	9070	81
665	20240705	105200	1097895040	9070	9080	9080	9070	73
666	20240705	105100	1097232900	9070	9070	9070	9060	105
667	20240705	105000	1096280700	9080	9080	9080	9080	446
668	20240705	104900	1092231020	9080	9080	9080	9080	276
669	20240705	104800	1089724940	9080	9080	9080	9080	0
670	20240705	104700	1089724940	9080	9080	9080	9080	0
671	20240705	104600	1089724940	9080	9080	9080	9080	20
672	20240705	104500	1089543340	9080	9080	9080	9080	1
673	20240705	104400	1089534260	9040	9040	9040	9040	4
674	20240705	104300	1089498100	9030	9060	9090	9030	606
675	20240705	104200	1084019490	9060	9060	9060	9060	0
676	20240705	104100	1084019490	9060	9060	9060	9060	443
677	20240705	104000	1080005910	9040	9050	9060	9040	505
678	20240705	103900	1075435680	9090	9040	9090	9030	3416
679	20240705	103800	1044417850	9040	9030	9040	9030	1642
680	20240705	103700	1029590450	9030	9050	9050	9030	230
681	20240705	103600	1027513020	9040	9040	9040	9030	3511
682	20240705	103500	995797740	9040	9040	9040	9040	30
683	20240705	103400	995526540	9030	9030	9030	9030	0
684	20240705	103300	995526540	9030	9030	9030	9030	1
685	20240705	103200	995517510	9030	9040	9040	9030	1300
686	20240705	103100	983776580	9030	9050	9050	9030	1515
687	20240705	103000	970089610	9050	9060	9060	9050	320
688	20240705	102900	967191830	9060	9070	9070	9060	142
689	20240705	102800	965904710	9070	9070	9070	9070	1
690	20240705	102700	965895640	9070	9070	9080	9070	23
691	20240705	102600	965687020	9070	9070	9070	9070	425
692	20240705	102500	961832270	9070	9070	9070	9070	47
693	20240705	102400	961405980	9060	9070	9070	9060	114
694	20240705	102300	960373110	9070	9070	9070	9070	10
695	20240705	102200	960282410	9060	9060	9060	9060	128
696	20240705	102100	959122730	9060	9060	9080	9060	125
697	20240705	102000	957989840	9060	9060	9060	9060	156
698	20240705	101900	956576480	9060	9060	9060	9060	0
699	20240705	101800	956576480	9060	9060	9060	9060	200
700	20240705	101700	954764480	9060	9090	9090	9060	82
701	20240705	101600	954020520	9090	9080	9090	9080	6
702	20240705	101500	953966020	9080	9080	9080	9080	250
703	20240705	101400	951696020	9080	9060	9080	9060	294
704	20240705	101300	949031200	9060	9080	9080	9060	19
705	20240705	101200	948858880	9080	9080	9080	9080	552
706	20240705	101100	943846720	9080	9070	9080	9070	3
707	20240705	101000	943819500	9060	9050	9060	9050	69
708	20240705	100900	943194370	9050	9060	9060	9050	461
709	20240705	100800	939022310	9060	9070	9070	9060	8
710	20240705	100700	938949790	9070	9040	9070	9040	242
711	20240705	100600	936761760	9040	9060	9060	9040	3167
712	20240705	100500	908122150	9060	9070	9070	9060	26
713	20240705	100400	907886530	9090	9090	9090	9060	208
714	20240705	100300	906001310	9090	9090	9090	9090	42
715	20240705	100200	905619530	9070	9070	9070	9060	424
716	20240705	100100	901773860	9090	9090	9090	9070	71
717	20240705	100000	901129830	9090	9070	9090	9070	257
718	20240705	095900	898798820	9070	9070	9070	9070	446
719	20240705	095800	894753600	9070	9060	9070	9050	2111
720	20240705	095700	875628030	9060	9060	9060	9050	134
721	20240705	095600	874414090	9060	9070	9070	9050	267
722	20240705	095500	871996060	9040	9100	9100	9040	1138
723	20240705	095400	861677580	9080	9110	9110	9080	264
724	20240705	095300	859277900	9090	9110	9110	9090	10
725	20240705	095200	859186900	9110	9090	9110	9090	100
726	20240705	095100	858276980	9090	9080	9090	9080	8
727	20240705	095000	858204310	9090	9080	9110	9060	3455
728	20240705	094900	826874230	9080	9130	9130	9080	3040
729	20240705	094800	799210720	9130	9120	9130	9120	1333
730	20240705	094700	787047490	9120	9110	9130	9100	2392
731	20240705	094600	765245020	9100	9110	9110	9100	387
732	20240705	094500	761722260	9110	9100	9110	9090	1862
733	20240705	094400	744773390	9100	9110	9110	9100	43
734	20240705	094300	744381770	9070	9060	9110	9060	3105
735	20240705	094200	716155350	9060	9040	9060	9040	676
736	20240705	094100	710038430	9060	9060	9060	9060	9
737	20240705	094000	709956890	9060	9040	9060	9040	209
738	20240705	093900	708066650	9040	9040	9040	9040	164
739	20240705	093800	706584090	9040	9040	9050	9040	417
740	20240705	093700	702814390	9050	9040	9050	9040	1303
741	20240705	093600	691035260	9040	9040	9060	9040	371
742	20240705	093500	687680850	9040	9060	9060	9040	1169
743	20240705	093400	677100240	9060	9070	9070	9060	87
744	20240705	093300	676312010	9060	9050	9070	9040	439
745	20240705	093200	672334840	9050	9040	9060	9040	871
746	20240705	093100	664453120	9030	9010	9030	9010	1660
747	20240705	093000	649486270	9020	9000	9030	8990	1594
748	20240705	092900	635127270	8980	8990	8990	8980	629
749	20240705	092800	629473060	8980	9000	9000	8980	1202
750	20240705	092700	618672820	9010	9020	9020	9000	201
751	20240705	092600	616861610	9040	9000	9060	9000	1360
752	20240705	092500	604578200	9000	8980	9000	8960	3133
753	20240705	092400	576471930	8990	9000	9000	8990	720
754	20240705	092300	569998820	9010	8970	9010	8960	383
755	20240705	092200	566559870	8990	8980	8990	8960	1879
756	20240705	092100	549677960	8980	8950	8980	8950	783
757	20240705	092000	542664620	8950	8990	8990	8940	5271
758	20240705	091900	495497320	8990	8950	8990	8930	4286
759	20240705	091800	457194580	8950	8980	8980	8920	8225
760	20240705	091700	383634960	8990	9040	9040	8970	4905
761	20240705	091600	339446640	9040	9050	9050	9040	1668
762	20240705	091500	324359440	9080	9030	9080	9030	281
763	20240705	091400	321815120	9030	9020	9050	9020	574
764	20240705	091300	316631680	9020	9080	9080	9020	7354
765	20240705	091200	250105440	9080	9090	9100	9080	1423
766	20240705	091100	237176950	9090	9120	9120	9080	1612
767	20240705	091000	222522660	9120	9090	9120	9090	560
768	20240705	090900	217421170	9080	9080	9100	9080	1310
769	20240705	090800	205519310	9100	9100	9100	9100	478
770	20240705	090700	201169510	9110	9100	9110	9100	1388
771	20240705	090600	188536460	9100	9100	9120	9090	1053
772	20240705	090500	178948910	9100	9050	9100	9030	5258
773	20240705	090400	131205750	9050	9050	9080	9030	1391
774	20240705	090300	118601540	9050	9040	9060	9030	917
775	20240705	090200	110307910	9070	9070	9070	9030	302
776	20240705	090100	107577450	9060	9080	9090	9030	2565
777	20240705	090000	84320030	9080	9060	9080	9000	9220