KissMeData/378850/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	213600	2146304415	4635	4635	4635	4635	4353
3	20240712	213500	2146304415	4635	4635	4635	4635	0
4	20240712	213400	2146304415	4635	4635	4635	4635	0
5	20240712	213300	2146304415	4635	4635	4635	4635	0
6	20240712	213200	2146304415	4635	4635	4635	4635	0
7	20240712	213100	2146304415	4635	4635	4635	4635	0
8	20240712	213000	2146304415	4635	4635	4635	4635	0
9	20240712	212900	2146304415	4635	4635	4635	4635	0
10	20240712	212800	2146304415	4635	4635	4635	4635	0
11	20240712	212700	2146304415	4635	4635	4635	4635	0
12	20240712	212600	2146304415	4635	4635	4635	4635	0
13	20240712	212500	2146304415	4635	4635	4635	4635	0
14	20240712	212400	2146304415	4635	4635	4635	4635	0
15	20240712	212300	2146304415	4635	4635	4635	4635	0
16	20240712	212200	2146304415	4635	4635	4635	4635	0
17	20240712	212100	2146304415	4635	4635	4635	4635	0
18	20240712	212000	2146304415	4635	4635	4635	4635	0
19	20240712	211900	2146304415	4635	4635	4635	4635	0
20	20240712	211800	2146304415	4635	4635	4635	4635	0
21	20240712	211700	2146304415	4635	4635	4635	4635	0
22	20240712	211600	2146304415	4635	4635	4635	4635	0
23	20240712	211500	2146304415	4635	4635	4635	4635	0
24	20240712	211400	2146304415	4635	4635	4635	4635	0
25	20240712	211300	2146304415	4635	4635	4635	4635	0
26	20240712	211200	2146304415	4635	4635	4635	4635	0
27	20240712	211100	2146304415	4635	4635	4635	4635	0
28	20240712	211000	2146304415	4635	4635	4635	4635	0
29	20240712	210900	2146304415	4635	4635	4635	4635	0
30	20240712	210800	2146304415	4635	4635	4635	4635	0
31	20240712	210700	2146304415	4635	4635	4635	4635	0
32	20240712	210600	2146304415	4635	4635	4635	4635	4353
33	20240712	210500	2146304415	4635	4635	4635	4635	0
34	20240712	210400	2146304415	4635	4635	4635	4635	0
35	20240712	210300	2146304415	4635	4635	4635	4635	0
36	20240712	210200	2146304415	4635	4635	4635	4635	0
37	20240712	210100	2146304415	4635	4635	4635	4635	0
38	20240712	210000	2146304415	4635	4635	4635	4635	0
39	20240712	205900	2146304415	4635	4635	4635	4635	0
40	20240712	205800	2146304415	4635	4635	4635	4635	0
41	20240712	205700	2146304415	4635	4635	4635	4635	0
42	20240712	205600	2146304415	4635	4635	4635	4635	0
43	20240712	205500	2146304415	4635	4635	4635	4635	0
44	20240712	205400	2146304415	4635	4635	4635	4635	0
45	20240712	205300	2146304415	4635	4635	4635	4635	0
46	20240712	205200	2146304415	4635	4635	4635	4635	0
47	20240712	205100	2146304415	4635	4635	4635	4635	0
48	20240712	205000	2146304415	4635	4635	4635	4635	0
49	20240712	204900	2146304415	4635	4635	4635	4635	0
50	20240712	204800	2146304415	4635	4635	4635	4635	0
51	20240712	204700	2146304415	4635	4635	4635	4635	0
52	20240712	204600	2146304415	4635	4635	4635	4635	0
53	20240712	204500	2146304415	4635	4635	4635	4635	0
54	20240712	204400	2146304415	4635	4635	4635	4635	0
55	20240712	204300	2146304415	4635	4635	4635	4635	0
56	20240712	204200	2146304415	4635	4635	4635	4635	0
57	20240712	204100	2146304415	4635	4635	4635	4635	0
58	20240712	204000	2146304415	4635	4635	4635	4635	0
59	20240712	203900	2146304415	4635	4635	4635	4635	0
60	20240712	203800	2146304415	4635	4635	4635	4635	0
61	20240712	203700	2146304415	4635	4635	4635	4635	0
62	20240712	203600	2146304415	4635	4635	4635	4635	4353
63	20240712	203500	2146304415	4635	4635	4635	4635	0
64	20240712	203400	2146304415	4635	4635	4635	4635	0
65	20240712	203300	2146304415	4635	4635	4635	4635	0
66	20240712	203200	2146304415	4635	4635	4635	4635	0
67	20240712	203100	2146304415	4635	4635	4635	4635	0
68	20240712	203000	2146304415	4635	4635	4635	4635	0
69	20240712	202900	2146304415	4635	4635	4635	4635	0
70	20240712	202800	2146304415	4635	4635	4635	4635	0
71	20240712	202700	2146304415	4635	4635	4635	4635	0
72	20240712	202600	2146304415	4635	4635	4635	4635	0
73	20240712	202500	2146304415	4635	4635	4635	4635	0
74	20240712	202400	2146304415	4635	4635	4635	4635	0
75	20240712	202300	2146304415	4635	4635	4635	4635	0
76	20240712	202200	2146304415	4635	4635	4635	4635	0
77	20240712	202100	2146304415	4635	4635	4635	4635	0
78	20240712	202000	2146304415	4635	4635	4635	4635	0
79	20240712	201900	2146304415	4635	4635	4635	4635	0
80	20240712	201800	2146304415	4635	4635	4635	4635	0
81	20240712	201700	2146304415	4635	4635	4635	4635	0
82	20240712	201600	2146304415	4635	4635	4635	4635	0
83	20240712	201500	2146304415	4635	4635	4635	4635	0
84	20240712	201400	2146304415	4635	4635	4635	4635	0
85	20240712	201300	2146304415	4635	4635	4635	4635	0
86	20240712	201200	2146304415	4635	4635	4635	4635	0
87	20240712	201100	2146304415	4635	4635	4635	4635	0
88	20240712	201000	2146304415	4635	4635	4635	4635	0
89	20240712	200900	2146304415	4635	4635	4635	4635	0
90	20240712	200800	2146304415	4635	4635	4635	4635	0
91	20240712	200700	2146304415	4635	4635	4635	4635	0
92	20240712	200600	2146304415	4635	4635	4635	4635	4353
93	20240712	200500	2146304415	4635	4635	4635	4635	0
94	20240712	200400	2146304415	4635	4635	4635	4635	0
95	20240712	200300	2146304415	4635	4635	4635	4635	0
96	20240712	200200	2146304415	4635	4635	4635	4635	0
97	20240712	200100	2146304415	4635	4635	4635	4635	0
98	20240712	200000	2146304415	4635	4635	4635	4635	0
99	20240712	195900	2146304415	4635	4635	4635	4635	0
100	20240712	195800	2146304415	4635	4635	4635	4635	0
101	20240712	195700	2146304415	4635	4635	4635	4635	0
102	20240712	195600	2146304415	4635	4635	4635	4635	0
103	20240712	195500	2146304415	4635	4635	4635	4635	0
104	20240712	195400	2146304415	4635	4635	4635	4635	0
105	20240712	195300	2146304415	4635	4635	4635	4635	0
106	20240712	195200	2146304415	4635	4635	4635	4635	0
107	20240712	195100	2146304415	4635	4635	4635	4635	0
108	20240712	195000	2146304415	4635	4635	4635	4635	0
109	20240712	194900	2146304415	4635	4635	4635	4635	0
110	20240712	194800	2146304415	4635	4635	4635	4635	0
111	20240712	194700	2146304415	4635	4635	4635	4635	0
112	20240712	194600	2146304415	4635	4635	4635	4635	0
113	20240712	194500	2146304415	4635	4635	4635	4635	0
114	20240712	194400	2146304415	4635	4635	4635	4635	0
115	20240712	194300	2146304415	4635	4635	4635	4635	0
116	20240712	194200	2146304415	4635	4635	4635	4635	0
117	20240712	194100	2146304415	4635	4635	4635	4635	0
118	20240712	194000	2146304415	4635	4635	4635	4635	0
119	20240712	193900	2146304415	4635	4635	4635	4635	0
120	20240712	193800	2146304415	4635	4635	4635	4635	0
121	20240712	193700	2146304415	4635	4635	4635	4635	0
122	20240712	193600	2146304415	4635	4635	4635	4635	4353
123	20240712	193500	2146304415	4635	4635	4635	4635	0
124	20240712	193400	2146304415	4635	4635	4635	4635	0
125	20240712	193300	2146304415	4635	4635	4635	4635	0
126	20240712	193200	2146304415	4635	4635	4635	4635	0
127	20240712	193100	2146304415	4635	4635	4635	4635	0
128	20240712	193000	2146304415	4635	4635	4635	4635	0
129	20240712	192900	2146304415	4635	4635	4635	4635	0
130	20240712	192800	2146304415	4635	4635	4635	4635	0
131	20240712	192700	2146304415	4635	4635	4635	4635	0
132	20240712	192600	2146304415	4635	4635	4635	4635	0
133	20240712	192500	2146304415	4635	4635	4635	4635	0
134	20240712	192400	2146304415	4635	4635	4635	4635	0
135	20240712	192300	2146304415	4635	4635	4635	4635	0
136	20240712	192200	2146304415	4635	4635	4635	4635	0
137	20240712	192100	2146304415	4635	4635	4635	4635	0
138	20240712	192000	2146304415	4635	4635	4635	4635	0
139	20240712	191900	2146304415	4635	4635	4635	4635	0
140	20240712	191800	2146304415	4635	4635	4635	4635	0
141	20240712	191700	2146304415	4635	4635	4635	4635	0
142	20240712	191600	2146304415	4635	4635	4635	4635	0
143	20240712	191500	2146304415	4635	4635	4635	4635	0
144	20240712	191400	2146304415	4635	4635	4635	4635	0
145	20240712	191300	2146304415	4635	4635	4635	4635	0
146	20240712	191200	2146304415	4635	4635	4635	4635	0
147	20240712	191100	2146304415	4635	4635	4635	4635	0
148	20240712	191000	2146304415	4635	4635	4635	4635	0
149	20240712	190900	2146304415	4635	4635	4635	4635	0
150	20240712	190800	2146304415	4635	4635	4635	4635	0
151	20240712	190700	2146304415	4635	4635	4635	4635	0
152	20240712	190600	2146304415	4635	4635	4635	4635	4353
153	20240712	190500	2146304415	4635	4635	4635	4635	0
154	20240712	190400	2146304415	4635	4635	4635	4635	0
155	20240712	190300	2146304415	4635	4635	4635	4635	0
156	20240712	190200	2146304415	4635	4635	4635	4635	0
157	20240712	190100	2146304415	4635	4635	4635	4635	0
158	20240712	190000	2146304415	4635	4635	4635	4635	0
159	20240712	185900	2146304415	4635	4635	4635	4635	0
160	20240712	185800	2146304415	4635	4635	4635	4635	0
161	20240712	185700	2146304415	4635	4635	4635	4635	0
162	20240712	185600	2146304415	4635	4635	4635	4635	0
163	20240712	185500	2146304415	4635	4635	4635	4635	0
164	20240712	185400	2146304415	4635	4635	4635	4635	0
165	20240712	185300	2146304415	4635	4635	4635	4635	0
166	20240712	185200	2146304415	4635	4635	4635	4635	0
167	20240712	185100	2146304415	4635	4635	4635	4635	0
168	20240712	185000	2146304415	4635	4635	4635	4635	0
169	20240712	184900	2146304415	4635	4635	4635	4635	0
170	20240712	184800	2146304415	4635	4635	4635	4635	0
171	20240712	184700	2146304415	4635	4635	4635	4635	0
172	20240712	184600	2146304415	4635	4635	4635	4635	0
173	20240712	184500	2146304415	4635	4635	4635	4635	0
174	20240712	184400	2146304415	4635	4635	4635	4635	0
175	20240712	184300	2146304415	4635	4635	4635	4635	0
176	20240712	184200	2146304415	4635	4635	4635	4635	0
177	20240712	184100	2146304415	4635	4635	4635	4635	0
178	20240712	184000	2146304415	4635	4635	4635	4635	0
179	20240712	183900	2146304415	4635	4635	4635	4635	0
180	20240712	183800	2146304415	4635	4635	4635	4635	0
181	20240712	183700	2146304415	4635	4635	4635	4635	0
182	20240712	183600	2146304415	4635	4635	4635	4635	4353
183	20240712	183500	2146304415	4635	4635	4635	4635	0
184	20240712	183400	2146304415	4635	4635	4635	4635	0
185	20240712	183300	2146304415	4635	4635	4635	4635	0
186	20240712	183200	2146304415	4635	4635	4635	4635	0
187	20240712	183100	2146304415	4635	4635	4635	4635	0
188	20240712	183000	2146304415	4635	4635	4635	4635	0
189	20240712	182900	2146304415	4635	4635	4635	4635	0
190	20240712	182800	2146304415	4635	4635	4635	4635	0
191	20240712	182700	2146304415	4635	4635	4635	4635	0
192	20240712	182600	2146304415	4635	4635	4635	4635	0
193	20240712	182500	2146304415	4635	4635	4635	4635	0
194	20240712	182400	2146304415	4635	4635	4635	4635	0
195	20240712	182300	2146304415	4635	4635	4635	4635	0
196	20240712	182200	2146304415	4635	4635	4635	4635	0
197	20240712	182100	2146304415	4635	4635	4635	4635	0
198	20240712	182000	2146304415	4635	4635	4635	4635	0
199	20240712	181900	2146304415	4635	4635	4635	4635	0
200	20240712	181800	2146304415	4635	4635	4635	4635	0
201	20240712	181700	2146304415	4635	4635	4635	4635	0
202	20240712	181600	2146304415	4635	4635	4635	4635	0
203	20240712	181500	2146304415	4635	4635	4635	4635	0
204	20240712	181400	2146304415	4635	4635	4635	4635	0
205	20240712	181300	2146304415	4635	4635	4635	4635	0
206	20240712	181200	2146304415	4635	4635	4635	4635	0
207	20240712	181100	2146304415	4635	4635	4635	4635	0
208	20240712	181000	2146304415	4635	4635	4635	4635	0
209	20240712	180900	2146304415	4635	4635	4635	4635	0
210	20240712	180800	2146304415	4635	4635	4635	4635	0
211	20240712	180700	2146304415	4635	4635	4635	4635	0
212	20240712	180600	2146304415	4635	4635	4635	4635	4353
213	20240712	180500	2146304415	4635	4635	4635	4635	0
214	20240712	180400	2146304415	4635	4635	4635	4635	0
215	20240712	180300	2146304415	4635	4635	4635	4635	0
216	20240712	180200	2146304415	4635	4635	4635	4635	0
217	20240712	180100	2146304415	4635	4635	4635	4635	0
218	20240712	180000	2146304415	4635	4635	4635	4635	0
219	20240712	175900	2146304415	4635	4635	4635	4635	0
220	20240712	175800	2146304415	4635	4635	4635	4635	0
221	20240712	175700	2146304415	4635	4635	4635	4635	0
222	20240712	175600	2146304415	4635	4635	4635	4635	0
223	20240712	175500	2146304415	4635	4635	4635	4635	0
224	20240712	175400	2146304415	4635	4635	4635	4635	0
225	20240712	175300	2146304415	4635	4635	4635	4635	0
226	20240712	175200	2146304415	4635	4635	4635	4635	0
227	20240712	175100	2146304415	4635	4635	4635	4635	0
228	20240712	175000	2146304415	4635	4635	4635	4635	0
229	20240712	174900	2146304415	4635	4635	4635	4635	0
230	20240712	174800	2146304415	4635	4635	4635	4635	0
231	20240712	174700	2146304415	4635	4635	4635	4635	0
232	20240712	174600	2146304415	4635	4635	4635	4635	0
233	20240712	174500	2146304415	4635	4635	4635	4635	0
234	20240712	174400	2146304415	4635	4635	4635	4635	0
235	20240712	174300	2146304415	4635	4635	4635	4635	0
236	20240712	174200	2146304415	4635	4635	4635	4635	0
237	20240712	174100	2146304415	4635	4635	4635	4635	0
238	20240712	174000	2146304415	4635	4635	4635	4635	0
239	20240712	173900	2146304415	4635	4635	4635	4635	0
240	20240712	173800	2146304415	4635	4635	4635	4635	0
241	20240712	173700	2146304415	4635	4635	4635	4635	0
242	20240712	173600	2146304415	4635	4635	4635	4635	4353
243	20240712	173500	2146304415	4635	4635	4635	4635	0
244	20240712	173400	2146304415	4635	4635	4635	4635	0
245	20240712	173300	2146304415	4635	4635	4635	4635	0
246	20240712	173200	2146304415	4635	4635	4635	4635	0
247	20240712	173100	2146304415	4635	4635	4635	4635	0
248	20240712	173000	2146304415	4635	4635	4635	4635	0
249	20240712	172900	2146304415	4635	4635	4635	4635	0
250	20240712	172800	2146304415	4635	4635	4635	4635	0
251	20240712	172700	2146304415	4635	4635	4635	4635	0
252	20240712	172600	2146304415	4635	4635	4635	4635	0
253	20240712	172500	2146304415	4635	4635	4635	4635	0
254	20240712	172400	2146304415	4635	4635	4635	4635	0
255	20240712	172300	2146304415	4635	4635	4635	4635	0
256	20240712	172200	2146304415	4635	4635	4635	4635	0
257	20240712	172100	2146304415	4635	4635	4635	4635	0
258	20240712	172000	2146304415	4635	4635	4635	4635	0
259	20240712	171900	2146304415	4635	4635	4635	4635	0
260	20240712	171800	2146304415	4635	4635	4635	4635	0
261	20240712	171700	2146304415	4635	4635	4635	4635	0
262	20240712	171600	2146304415	4635	4635	4635	4635	0
263	20240712	171500	2146304415	4635	4635	4635	4635	0
264	20240712	171400	2146304415	4635	4635	4635	4635	0
265	20240712	171300	2146304415	4635	4635	4635	4635	0
266	20240712	171200	2146304415	4635	4635	4635	4635	0
267	20240712	171100	2146304415	4635	4635	4635	4635	0
268	20240712	171000	2146304415	4635	4635	4635	4635	0
269	20240712	170900	2146304415	4635	4635	4635	4635	0
270	20240712	170800	2146304415	4635	4635	4635	4635	0
271	20240712	170700	2146304415	4635	4635	4635	4635	0
272	20240712	170600	2146304415	4635	4635	4635	4635	4353
273	20240712	170500	2146304415	4635	4635	4635	4635	0
274	20240712	170400	2146304415	4635	4635	4635	4635	0
275	20240712	170300	2146304415	4635	4635	4635	4635	0
276	20240712	170200	2146304415	4635	4635	4635	4635	0
277	20240712	170100	2146304415	4635	4635	4635	4635	0
278	20240712	170000	2146304415	4635	4635	4635	4635	0
279	20240712	165900	2146304415	4635	4635	4635	4635	0
280	20240712	165800	2146304415	4635	4635	4635	4635	0
281	20240712	165700	2146304415	4635	4635	4635	4635	0
282	20240712	165600	2146304415	4635	4635	4635	4635	0
283	20240712	165500	2146304415	4635	4635	4635	4635	0
284	20240712	165400	2146304415	4635	4635	4635	4635	0
285	20240712	165300	2146304415	4635	4635	4635	4635	0
286	20240712	165200	2146304415	4635	4635	4635	4635	0
287	20240712	165100	2146304415	4635	4635	4635	4635	0
288	20240712	165000	2146304415	4635	4635	4635	4635	0
289	20240712	164900	2146304415	4635	4635	4635	4635	0
290	20240712	164800	2146304415	4635	4635	4635	4635	0
291	20240712	164700	2146304415	4635	4635	4635	4635	0
292	20240712	164600	2146304415	4635	4635	4635	4635	0
293	20240712	164500	2146304415	4635	4635	4635	4635	0
294	20240712	164400	2146304415	4635	4635	4635	4635	0
295	20240712	164300	2146304415	4635	4635	4635	4635	0
296	20240712	164200	2146304415	4635	4635	4635	4635	0
297	20240712	164100	2146304415	4635	4635	4635	4635	0
298	20240712	164000	2146304415	4635	4635	4635	4635	0
299	20240712	163900	2146304415	4635	4635	4635	4635	0
300	20240712	163800	2146304415	4635	4635	4635	4635	0
301	20240712	163700	2146304415	4635	4635	4635	4635	0
302	20240712	163600	2146304415	4635	4635	4635	4635	4353
303	20240712	163500	2146304415	4635	4635	4635	4635	0
304	20240712	163400	2146304415	4635	4635	4635	4635	0
305	20240712	163300	2146304415	4635	4635	4635	4635	0
306	20240712	163200	2146304415	4635	4635	4635	4635	0
307	20240712	163100	2146304415	4635	4635	4635	4635	0
308	20240712	163000	2146304415	4635	4635	4635	4635	0
309	20240712	162900	2146304415	4635	4635	4635	4635	0
310	20240712	162800	2146304415	4635	4635	4635	4635	0
311	20240712	162700	2146304415	4635	4635	4635	4635	0
312	20240712	162600	2146304415	4635	4635	4635	4635	0
313	20240712	162500	2146304415	4635	4635	4635	4635	0
314	20240712	162400	2146304415	4635	4635	4635	4635	0
315	20240712	162300	2146304415	4635	4635	4635	4635	0
316	20240712	162200	2146304415	4635	4635	4635	4635	0
317	20240712	162100	2146304415	4635	4635	4635	4635	0
318	20240712	162000	2146304415	4635	4635	4635	4635	0
319	20240712	161900	2146304415	4635	4635	4635	4635	0
320	20240712	161800	2146304415	4635	4635	4635	4635	0
321	20240712	161700	2146304415	4635	4635	4635	4635	0
322	20240712	161600	2146304415	4635	4635	4635	4635	0
323	20240712	161500	2146304415	4635	4635	4635	4635	0
324	20240712	161400	2146304415	4635	4635	4635	4635	0
325	20240712	161300	2146304415	4635	4635	4635	4635	0
326	20240712	161200	2146304415	4635	4635	4635	4635	0
327	20240712	161100	2146304415	4635	4635	4635	4635	0
328	20240712	161000	2146304415	4635	4635	4635	4635	0
329	20240712	160900	2146304415	4635	4635	4635	4635	0
330	20240712	160800	2146304415	4635	4635	4635	4635	0
331	20240712	160700	2146304415	4635	4635	4635	4635	0
332	20240712	160600	2146304415	4635	4635	4635	4635	4353
333	20240712	160500	2146304415	4635	4635	4635	4635	0
334	20240712	160400	2146304415	4635	4635	4635	4635	0
335	20240712	160300	2146304415	4635	4635	4635	4635	0
336	20240712	160200	2146304415	4635	4635	4635	4635	0
337	20240712	160100	2146304415	4635	4635	4635	4635	0
338	20240712	160000	2146304415	4635	4635	4635	4635	0
339	20240712	155900	2146304415	4635	4635	4635	4635	0
340	20240712	155800	2146304415	4635	4635	4635	4635	0
341	20240712	155700	2146304415	4635	4635	4635	4635	0
342	20240712	155600	2146304415	4635	4635	4635	4635	0
343	20240712	155500	2146304415	4635	4635	4635	4635	0
344	20240712	155400	2146304415	4635	4635	4635	4635	0
345	20240712	155300	2146304415	4635	4635	4635	4635	0
346	20240712	155200	2146304415	4635	4635	4635	4635	0
347	20240712	155100	2146304415	4635	4635	4635	4635	0
348	20240712	155000	2146304415	4635	4635	4635	4635	0
349	20240712	154900	2146304415	4635	4635	4635	4635	0
350	20240712	154800	2146304415	4635	4635	4635	4635	0
351	20240712	154700	2146304415	4635	4635	4635	4635	0
352	20240712	154600	2146304415	4635	4635	4635	4635	0
353	20240712	154500	2146304415	4635	4635	4635	4635	0
354	20240712	154400	2146304415	4635	4635	4635	4635	0
355	20240712	154300	2146304415	4635	4635	4635	4635	0
356	20240712	154200	2146304415	4635	4635	4635	4635	0
357	20240712	154100	2146304415	4635	4635	4635	4635	0
358	20240712	154000	2146304415	4635	4635	4635	4635	0
359	20240712	153900	2146304415	4635	4635	4635	4635	0
360	20240712	153800	2146304415	4635	4635	4635	4635	0
361	20240712	153700	2146304415	4635	4635	4635	4635	0
362	20240712	153600	2146304415	4635	4635	4635	4635	4353
363	20240712	153500	2146304415	4635	4635	4635	4635	0
364	20240712	153400	2146304415	4635	4635	4635	4635	0
365	20240712	153300	2146304415	4635	4635	4635	4635	0
366	20240712	153200	2146304415	4635	4635	4635	4635	0
367	20240712	153100	2146304415	4635	4635	4635	4635	0
368	20240712	153000	2146304415	4635	4635	4635	4635	4353
369	20240712	152900	2126128260	4600	4600	4600	4600	0
370	20240712	152800	2126128260	4600	4600	4600	4600	0
371	20240712	152700	2126128260	4600	4600	4600	4600	0
372	20240712	152600	2126128260	4600	4600	4600	4600	0
373	20240712	152500	2126128260	4600	4600	4600	4600	0
374	20240712	152400	2126128260	4600	4600	4600	4600	0
375	20240712	152300	2126128260	4600	4600	4600	4600	0
376	20240712	152200	2126128260	4600	4600	4600	4600	0
377	20240712	152100	2126128260	4600	4600	4600	4600	0
378	20240712	152000	2126128260	4600	4600	4600	4600	0
379	20240712	151900	2126128260	4600	4600	4600	4600	101
380	20240712	151800	2125663660	4600	4600	4600	4600	201
381	20240712	151700	2124739060	4600	4605	4605	4600	168
382	20240712	151600	2123965425	4610	4605	4610	4585	603
383	20240712	151500	2121188335	4605	4605	4605	4605	1000
384	20240712	151400	2116583335	4590	4590	4605	4590	1667
385	20240712	151300	2108931685	4605	4600	4605	4590	1044
386	20240712	151200	2104133150	4590	4605	4605	4590	470
387	20240712	151100	2101972440	4605	4600	4605	4600	974
388	20240712	151000	2097491845	4590	4595	4595	4590	20
389	20240712	150900	2097400035	4590	4590	4590	4590	975
390	20240712	150800	2092924785	4600	4600	4600	4600	220
391	20240712	150700	2091912785	4600	4600	4600	4600	712
392	20240712	150600	2088637585	4585	4595	4595	4585	1522
393	20240712	150500	2081658810	4600	4595	4600	4595	551
394	20240712	150400	2079124465	4595	4595	4595	4595	100
395	20240712	150300	2078664965	4600	4585	4600	4585	1669
396	20240712	150200	2071001780	4590	4585	4590	4580	768
397	20240712	150100	2067479855	4575	4580	4580	4575	302
398	20240712	150000	2066096705	4585	4585	4585	4585	4
399	20240712	145900	2066078365	4580	4580	4580	4580	410
400	20240712	145800	2064200565	4575	4575	4575	4575	1863
401	20240712	145700	2055677340	4575	4575	4575	4575	100
402	20240712	145600	2055219840	4575	4575	4580	4575	552
403	20240712	145500	2052692690	4580	4575	4580	4575	641
404	20240712	145400	2049760110	4575	4575	4575	4575	1
405	20240712	145300	2049755535	4575	4575	4575	4575	5
406	20240712	145200	2049732660	4570	4570	4570	4565	1786
407	20240712	145100	2041577585	4575	4570	4575	4565	1194
408	20240712	145000	2036125660	4575	4565	4575	4565	7
409	20240712	144900	2036093655	4570	4565	4570	4565	104
410	20240712	144800	2035618645	4560	4565	4565	4560	4985
411	20240712	144700	2012886860	4565	4565	4570	4560	1948
412	20240712	144600	2003988890	4565	4565	4565	4565	59
413	20240712	144500	2003719555	4565	4565	4565	4565	60
414	20240712	144400	2003445655	4565	4565	4565	4565	50
415	20240712	144300	2003217405	4565	4565	4565	4565	85
416	20240712	144200	2002829380	4565	4565	4565	4565	242
417	20240712	144100	2001724650	4570	4570	4570	4570	23
418	20240712	144000	2001619540	4570	4570	4570	4570	0
419	20240712	143900	2001619540	4570	4570	4570	4570	323
420	20240712	143800	2000143430	4570	4570	4570	4570	90
421	20240712	143700	1999732130	4570	4565	4570	4565	703
422	20240712	143600	1996522330	4560	4560	4560	4560	500
423	20240712	143500	1994242330	4560	4565	4565	4560	1280
424	20240712	143400	1988405515	4565	4565	4565	4565	46
425	20240712	143300	1988195525	4565	4565	4565	4565	30
426	20240712	143200	1988058575	4565	4565	4565	4565	100
427	20240712	143100	1987602075	4565	4565	4565	4565	0
428	20240712	143000	1987602075	4565	4565	4565	4565	44
429	20240712	142900	1987401215	4560	4560	4560	4560	15
430	20240712	142800	1987332815	4560	4565	4565	4560	1816
431	20240712	142700	1979051615	4570	4570	4570	4570	3
432	20240712	142600	1979037905	4570	4565	4570	4565	201
433	20240712	142500	1978120335	4570	4570	4570	4570	691
434	20240712	142400	1974962465	4575	4575	4575	4575	525
435	20240712	142300	1972560590	4575	4570	4575	4570	118
436	20240712	142200	1972021320	4575	4570	4575	4570	2
437	20240712	142100	1972012175	4575	4570	4575	4570	128
438	20240712	142000	1971427190	4570	4570	4570	4570	33
439	20240712	141900	1971276380	4570	4565	4570	4565	12
440	20240712	141800	1971221595	4570	4565	4570	4565	457
441	20240712	141700	1969133190	4565	4565	4565	4565	155
442	20240712	141600	1968425615	4560	4565	4565	4560	201
443	20240712	141500	1967509050	4560	4565	4565	4560	606
444	20240712	141400	1964744440	4565	4565	4565	4560	175
445	20240712	141300	1963946065	4565	4565	4565	4565	1
446	20240712	141200	1963941500	4560	4555	4560	4555	27
447	20240712	141100	1963818405	4560	4555	4560	4555	12
448	20240712	141000	1963763740	4560	4565	4565	4560	7
449	20240712	140900	1963731815	4560	4555	4560	4555	727
450	20240712	140800	1960416750	4560	4560	4560	4555	1301
451	20240712	140700	1954490685	4550	4550	4550	4550	0
452	20240712	140600	1954490685	4550	4550	4550	4550	33
453	20240712	140500	1954340535	4550	4550	4550	4550	3890
454	20240712	140400	1936641035	4570	4565	4570	4565	3
455	20240712	140300	1936627330	4560	4560	4575	4560	214
456	20240712	140200	1935651460	4560	4560	4560	4560	214
457	20240712	140100	1934675620	4560	4560	4575	4550	429
458	20240712	140000	1932721775	4560	4575	4575	4560	371
459	20240712	135900	1931025680	4575	4555	4575	4555	5762
460	20240712	135800	1904742880	4555	4555	4555	4555	3889
461	20240712	135700	1887028485	4555	4555	4555	4555	1989
462	20240712	135600	1877968590	4555	4550	4555	4550	144
463	20240712	135500	1877313170	4555	4550	4555	4550	726
464	20240712	135400	1874009855	4550	4550	4550	4545	1106
465	20240712	135300	1868977560	4545	4550	4550	4545	259
466	20240712	135200	1867799670	4550	4545	4550	4545	1009
467	20240712	135100	1863213760	4540	4540	4540	4540	575
468	20240712	135000	1860603260	4535	4540	4540	4535	222
469	20240712	134900	1859596480	4545	4540	4545	4535	410
470	20240712	134800	1857735120	4540	4540	4540	4540	3187
471	20240712	134700	1843266140	4545	4545	4545	4545	0
472	20240712	134600	1843266140	4545	4545	4555	4545	12
473	20240712	134500	1843211590	4555	4555	4555	4555	1
474	20240712	134400	1843207035	4550	4550	4550	4550	706
475	20240712	134300	1839994735	4550	4550	4550	4550	2000
476	20240712	134200	1830894735	4550	4545	4550	4545	631
477	20240712	134100	1828024190	4545	4545	4545	4545	350
478	20240712	134000	1826433440	4545	4545	4545	4545	597
479	20240712	133900	1823720075	4545	4545	4545	4540	636
480	20240712	133800	1820831705	4545	4545	4545	4545	307
481	20240712	133700	1819436390	4545	4540	4545	4540	380
482	20240712	133600	1817709890	4540	4535	4540	4535	1101
483	20240712	133500	1812713695	4535	4535	4535	4535	471
484	20240712	133400	1810577710	4535	4535	4535	4535	15
485	20240712	133300	1810509685	4535	4535	4535	4535	478
486	20240712	133200	1808341955	4530	4530	4530	4530	101
487	20240712	133100	1807884425	4535	4530	4535	4530	2201
488	20240712	133000	1797907890	4530	4535	4535	4530	356
489	20240712	132900	1796295180	4535	4535	4535	4535	230
490	20240712	132800	1795252130	4530	4530	4530	4530	591
491	20240712	132700	1792574900	4530	4530	4530	4530	0
492	20240712	132600	1792574900	4530	4525	4530	4510	404
493	20240712	132500	1790748310	4510	4520	4530	4510	707
494	20240712	132400	1787553070	4530	4530	4530	4530	0
495	20240712	132300	1787553070	4530	4530	4530	4530	0
496	20240712	132200	1787553070	4530	4515	4530	4515	101
497	20240712	132100	1787095555	4530	4510	4530	4510	1131
498	20240712	132000	1781981310	4520	4515	4520	4510	1147
499	20240712	131900	1776806935	4515	4515	4515	4515	507
500	20240712	131800	1774517830	4515	4520	4520	4515	1068
501	20240712	131700	1769695145	4520	4515	4520	4515	71
502	20240712	131600	1769374425	4515	4515	4515	4515	100
503	20240712	131500	1768922925	4520	4520	4520	4520	11
504	20240712	131400	1768873205	4520	4515	4520	4510	649
505	20240712	131300	1765941760	4520	4520	4520	4520	120
506	20240712	131200	1765399360	4520	4520	4520	4515	176
507	20240712	131100	1764604340	4520	4515	4520	4515	187
508	20240712	131000	1763760030	4515	4515	4515	4515	500
509	20240712	130900	1761502530	4515	4510	4515	4510	2
510	20240712	130800	1761493505	4520	4515	4520	4515	11
511	20240712	130700	1761443835	4515	4520	4520	4515	22
512	20240712	130600	1761344445	4505	4515	4515	4505	358
513	20240712	130500	1759729895	4520	4520	4520	4520	0
514	20240712	130400	1759729895	4520	4515	4520	4515	1616
515	20240712	130300	1752431575	4515	4510	4515	4500	1633
516	20240712	130200	1745074425	4530	4535	4535	4505	250
517	20240712	130100	1743941680	4540	4520	4540	4520	3203
518	20240712	130000	1729418860	4500	4510	4510	4500	502
519	20240712	125900	1727157440	4510	4520	4530	4510	3642
520	20240712	125800	1710697690	4520	4520	4525	4520	637
521	20240712	125700	1707817280	4520	4530	4530	4520	211
522	20240712	125600	1706861965	4515	4530	4535	4510	4236
523	20240712	125500	1687686070	4530	4510	4530	4505	1297
524	20240712	125400	1681828840	4515	4475	4515	4470	4728
525	20240712	125300	1660582085	4470	4460	4470	4460	707
526	20240712	125200	1657427535	4460	4455	4460	4455	1441
527	20240712	125100	1651007575	4455	4455	4455	4455	1143
528	20240712	125000	1645915510	4455	4455	4455	4455	101
529	20240712	124900	1645465555	4440	4440	4455	4435	2368
530	20240712	124800	1634959795	4455	4450	4455	4435	3395
531	20240712	124700	1619883795	4450	4445	4460	4445	860
532	20240712	124600	1616054220	4455	4460	4460	4445	6568
533	20240712	124500	1586828180	4460	4465	4465	4460	381
534	20240712	124400	1585128635	4465	4475	4475	4465	3676
535	20240712	124300	1568695965	4475	4480	4480	4475	437
536	20240712	124200	1566740375	4480	4480	4480	4480	128
537	20240712	124100	1566166935	4485	4485	4485	4480	368
538	20240712	124000	1564516855	4480	4475	4480	4470	934
539	20240712	123900	1560337435	4470	4465	4470	4465	204
540	20240712	123800	1559426075	4465	4480	4505	4465	2602
541	20240712	123700	1547785745	4480	4480	4485	4480	3284
542	20240712	123600	1533073420	4480	4515	4515	4470	5033
543	20240712	123500	1510509450	4515	4490	4515	4485	3031
544	20240712	123400	1496912890	4490	4500	4520	4490	3862
545	20240712	123300	1479549455	4500	4510	4510	4500	3613
546	20240712	123200	1463287770	4515	4515	4515	4515	4
547	20240712	123100	1463269710	4510	4510	4510	4505	50
548	20240712	123000	1463044360	4515	4515	4515	4515	52
549	20240712	122900	1462809580	4515	4515	4515	4500	821
550	20240712	122800	1459113800	4500	4520	4520	4500	6132
551	20240712	122700	1431516270	4515	4525	4525	4515	1943
552	20240712	122600	1422739175	4530	4530	4530	4525	212
553	20240712	122500	1421778820	4530	4525	4530	4525	949
554	20240712	122400	1417480445	4530	4530	4530	4530	149
555	20240712	122300	1416805475	4530	4525	4530	4525	185
556	20240712	122200	1415967430	4530	4530	4530	4520	502
557	20240712	122100	1413693380	4530	4520	4530	4500	6599
558	20240712	122000	1383957990	4530	4545	4545	4530	1405
559	20240712	121900	1377591125	4545	4540	4545	4540	93
560	20240712	121800	1377168450	4540	4540	4540	4535	179
561	20240712	121700	1376355795	4540	4505	4540	4505	2515
562	20240712	121600	1364956070	4505	4535	4535	4505	5185
563	20240712	121500	1341571700	4535	4525	4535	4510	2917
564	20240712	121400	1328397765	4535	4550	4550	4525	1261
565	20240712	121300	1322673720	4555	4550	4555	4520	6581
566	20240712	121200	1292800435	4550	4550	4550	4550	362
567	20240712	121100	1291153335	4550	4555	4555	4550	1425
568	20240712	121000	1284668965	4555	4560	4560	4550	1011
569	20240712	120900	1280067110	4560	4560	4560	4555	75
570	20240712	120800	1279725210	4550	4560	4560	4550	356
571	20240712	120700	1278104910	4560	4560	4560	4560	386
572	20240712	120600	1276344750	4560	4560	4560	4560	5
573	20240712	120500	1276321950	4560	4560	4560	4560	807
574	20240712	120400	1272642030	4560	4560	4560	4560	1094
575	20240712	120300	1267653390	4550	4560	4560	4550	4750
576	20240712	120200	1246038115	4560	4560	4560	4555	1166
577	20240712	120100	1240726780	4560	4560	4560	4560	3489
578	20240712	120000	1224816940	4560	4570	4570	4560	4335
579	20240712	115900	1205026895	4570	4575	4575	4570	100
580	20240712	115800	1204569820	4575	4580	4580	4575	802
581	20240712	115700	1200900605	4580	4585	4585	4580	2714
582	20240712	115600	1188468485	4590	4585	4590	4580	1247
583	20240712	115500	1182746960	4585	4585	4585	4585	21
584	20240712	115400	1182650675	4585	4590	4590	4585	124
585	20240712	115300	1182081615	4590	4585	4590	4585	244
586	20240712	115200	1180962870	4590	4590	4590	4585	12
587	20240712	115100	1180907795	4590	4585	4590	4580	269
588	20240712	115000	1179674550	4585	4590	4590	4585	255
589	20240712	114900	1178505105	4590	4595	4595	4590	1936
590	20240712	114800	1169618860	4595	4600	4600	4595	22
591	20240712	114700	1169517710	4600	4590	4600	4590	1662
592	20240712	114600	1161882355	4590	4595	4595	4585	87
593	20240712	114500	1161482780	4590	4585	4590	4585	173
594	20240712	114400	1160689160	4585	4585	4585	4585	178
595	20240712	114300	1159873030	4580	4580	4580	4580	50
596	20240712	114200	1159644030	4585	4580	4585	4580	31
597	20240712	114100	1159501995	4580	4580	4580	4580	27
598	20240712	114000	1159378335	4585	4585	4585	4585	71
599	20240712	113900	1159052800	4565	4570	4580	4565	2900
600	20240712	113800	1145795730	4560	4560	4565	4555	3516
601	20240712	113700	1129761315	4560	4550	4570	4550	1589
602	20240712	113600	1122525300	4550	4570	4570	4550	21948
603	20240712	113500	1022563185	4570	4570	4570	4565	1656
604	20240712	113400	1014997135	4570	4590	4590	4570	3989
605	20240712	113300	996736615	4585	4585	4585	4585	5
606	20240712	113200	996713690	4580	4575	4580	4575	562
607	20240712	113100	994140490	4575	4590	4590	4575	3187
608	20240712	113000	979533725	4590	4590	4590	4590	0
609	20240712	112900	979533725	4590	4590	4595	4590	1272
610	20240712	112800	973695155	4595	4590	4600	4585	2460
611	20240712	112700	962403475	4590	4600	4600	4590	8800
612	20240712	112600	921943150	4600	4610	4610	4600	8570
613	20240712	112500	882488545	4610	4610	4615	4610	109
614	20240712	112400	881986045	4610	4615	4615	4610	2230
615	20240712	112300	871697130	4615	4615	4620	4615	245
616	20240712	112200	870566345	4615	4630	4630	4610	7463
617	20240712	112100	836133525	4615	4620	4620	4615	996
618	20240712	112000	831536960	4615	4615	4615	4615	0
619	20240712	111900	831536960	4615	4630	4630	4615	238
620	20240712	111800	830437140	4610	4610	4610	4610	0
621	20240712	111700	830437140	4610	4610	4610	4610	61
622	20240712	111600	830155930	4610	4615	4640	4605	8250
623	20240712	111500	792105315	4615	4625	4625	4615	1017
624	20240712	111400	787405785	4640	4640	4640	4640	0
625	20240712	111300	787405785	4640	4640	4640	4640	0
626	20240712	111200	787405785	4640	4640	4640	4640	8
627	20240712	111100	787368665	4640	4640	4640	4640	10
628	20240712	111000	787322265	4645	4615	4645	4615	257
629	20240712	110900	786135880	4635	4645	4645	4615	3055
630	20240712	110800	772022105	4625	4620	4645	4615	25
631	20240712	110700	771906265	4615	4620	4645	4615	5108
632	20240712	110600	748307580	4620	4625	4625	4620	269
633	20240712	110500	747063485	4625	4635	4635	4620	7273
634	20240712	110400	713399840	4635	4645	4645	4635	1694
635	20240712	110300	705539710	4640	4650	4650	4640	6225
636	20240712	110200	676646130	4650	4650	4655	4650	102
637	20240712	110100	676171825	4645	4650	4650	4645	1051
638	20240712	110000	671284680	4650	4650	4650	4650	12
639	20240712	105900	671228880	4650	4650	4650	4650	1383
640	20240712	105800	664797930	4650	4655	4655	4650	2502
641	20240712	105700	653163620	4655	4670	4670	4655	108
642	20240712	105600	652660865	4655	4655	4655	4655	100
643	20240712	105500	652195365	4655	4655	4655	4655	11
644	20240712	105400	652144160	4655	4655	4655	4655	250
645	20240712	105300	650980410	4675	4675	4675	4675	0
646	20240712	105200	650980410	4675	4675	4675	4675	1
647	20240712	105100	650975735	4660	4675	4675	4660	379
648	20240712	105000	649207315	4655	4675	4675	4655	200
649	20240712	104900	648274115	4675	4675	4675	4675	0
650	20240712	104800	648274115	4675	4675	4675	4675	0
651	20240712	104700	648274115	4675	4675	4675	4675	6
652	20240712	104600	648246065	4675	4655	4675	4655	2
653	20240712	104500	648236735	4670	4655	4670	4655	213
654	20240712	104400	647245070	4675	4675	4675	4675	2
655	20240712	104300	647235720	4675	4675	4675	4675	4
656	20240712	104200	647217020	4680	4655	4680	4655	1988
657	20240712	104100	637962855	4680	4660	4680	4655	989
658	20240712	104000	633355755	4675	4670	4675	4660	276
659	20240712	103900	632067535	4670	4660	4670	4660	784
660	20240712	103800	628411785	4660	4665	4665	4660	1000
661	20240712	103700	623751250	4670	4665	4670	4665	11
662	20240712	103600	623699885	4670	4670	4670	4670	0
663	20240712	103500	623699885	4670	4670	4670	4670	430
664	20240712	103400	621691785	4675	4685	4685	4675	31
665	20240712	103300	621546760	4665	4665	4665	4665	49
666	20240712	103200	621318175	4660	4665	4665	4660	334
667	20240712	103100	619761730	4665	4680	4680	4665	279
668	20240712	103000	618460075	4680	4675	4685	4675	1765
669	20240712	102900	610194805	4675	4665	4675	4665	784
670	20240712	102800	606534475	4660	4660	4660	4660	318
671	20240712	102700	605052595	4660	4660	4660	4660	9
672	20240712	102600	605010655	4655	4655	4655	4655	44
673	20240712	102500	604805835	4655	4655	4655	4655	21
674	20240712	102400	604708080	4655	4655	4655	4655	1
675	20240712	102300	604703425	4655	4655	4655	4655	549
676	20240712	102200	602147830	4655	4655	4655	4655	100
677	20240712	102100	601682330	4650	4650	4650	4650	50
678	20240712	102000	601449830	4655	4655	4655	4655	0
679	20240712	101900	601449830	4655	4650	4655	4650	576
680	20240712	101800	598771425	4650	4650	4650	4650	1140
681	20240712	101700	593470425	4650	4660	4660	4650	1050
682	20240712	101600	588582425	4660	4660	4660	4660	1
683	20240712	101500	588577765	4650	4650	4650	4650	565
684	20240712	101400	585950515	4660	4660	4660	4650	339
685	20240712	101300	584374105	4660	4655	4660	4650	850
686	20240712	101200	580418475	4665	4655	4665	4655	1510
687	20240712	101100	573389415	4665	4655	4665	4655	2
688	20240712	101000	573380095	4665	4665	4665	4665	1
689	20240712	100900	573375430	4665	4655	4665	4655	18
690	20240712	100800	573291620	4655	4655	4655	4655	295
691	20240712	100700	571918395	4655	4655	4655	4655	517
692	20240712	100600	569511760	4665	4665	4665	4665	5
693	20240712	100500	569488435	4670	4670	4670	4670	0
694	20240712	100400	569488435	4670	4670	4670	4670	0
695	20240712	100300	569488435	4670	4670	4670	4670	130
696	20240712	100200	568881335	4670	4670	4670	4670	0
697	20240712	100100	568881335	4670	4670	4670	4655	41
698	20240712	100000	568689895	4670	4675	4675	4670	98
699	20240712	095900	568231830	4675	4660	4680	4660	101
700	20240712	095800	567759975	4660	4665	4665	4660	212
701	20240712	095700	566771045	4645	4660	4660	4645	7932
702	20240712	095600	529878945	4660	4660	4660	4655	664
703	20240712	095500	526784710	4660	4660	4660	4660	1050
704	20240712	095400	521891710	4655	4655	4655	4655	381
705	20240712	095300	520118155	4655	4655	4655	4655	36
706	20240712	095200	519950575	4655	4655	4655	4655	821
707	20240712	095100	516128820	4655	4665	4665	4655	1947
708	20240712	095000	507060835	4665	4670	4670	4665	604
709	20240712	094900	504241235	4670	4675	4675	4670	212
710	20240712	094800	503251175	4675	4675	4675	4675	2
711	20240712	094700	503241825	4675	4670	4675	4670	49
712	20240712	094600	503012755	4670	4670	4675	4670	304
713	20240712	094500	501593065	4670	4670	4670	4670	75
714	20240712	094400	501242815	4670	4680	4680	4670	839
715	20240712	094300	497324665	4680	4670	4680	4670	198
716	20240712	094200	496399125	4670	4660	4670	4660	278
717	20240712	094100	495103295	4660	4660	4660	4655	1946
718	20240712	094000	486041860	4660	4660	4660	4655	360
719	20240712	093900	484365100	4655	4675	4675	4655	545
720	20240712	093800	481822580	4660	4665	4665	4660	2483
721	20240712	093700	470251665	4680	4660	4680	4660	1197
722	20240712	093600	464673240	4660	4670	4680	4660	1434
723	20240712	093500	457983715	4665	4660	4670	4660	564
724	20240712	093400	455351860	4660	4660	4665	4660	113
725	20240712	093300	454825240	4660	4665	4665	4660	532
726	20240712	093200	452346115	4665	4665	4665	4660	240
727	20240712	093100	451226665	4660	4665	4670	4660	1438
728	20240712	093000	444523025	4670	4670	4670	4670	467
729	20240712	092900	442342135	4675	4670	4675	4670	256
730	20240712	092800	441146090	4675	4675	4675	4670	266
731	20240712	092700	439902755	4665	4680	4680	4660	369
732	20240712	092600	438178145	4665	4685	4685	4665	2527
733	20240712	092500	426375735	4680	4680	4685	4680	274
734	20240712	092400	425093310	4680	4680	4685	4675	743
735	20240712	092300	421616990	4680	4670	4680	4670	452
736	20240712	092200	419501640	4670	4685	4685	4665	715
737	20240712	092100	416165545	4685	4670	4685	4670	225
738	20240712	092000	415111435	4665	4665	4670	4665	28
739	20240712	091900	414980800	4690	4660	4690	4660	53
740	20240712	091800	414733680	4655	4665	4665	4655	4508
741	20240712	091700	393726425	4660	4670	4670	4660	129
742	20240712	091600	393124285	4660	4660	4680	4660	7108
743	20240712	091500	359938710	4650	4645	4665	4640	1546
744	20240712	091400	352757845	4645	4650	4670	4645	992
745	20240712	091300	348143625	4640	4670	4670	4640	1497
746	20240712	091200	341179680	4660	4665	4670	4660	4577
747	20240712	091100	319846615	4670	4630	4670	4630	2328
748	20240712	091000	308984365	4660	4690	4690	4620	26008
749	20240712	090900	188155295	4655	4665	4695	4655	3126
750	20240712	090800	173556120	4655	4670	4670	4655	4991
751	20240712	090700	150317175	4670	4670	4670	4665	1889
752	20240712	090600	141495550	4670	4675	4680	4670	2680
753	20240712	090500	128970980	4680	4705	4705	4680	3149
754	20240712	090400	114206145	4705	4725	4730	4705	11340
755	20240712	090300	60785115	4725	4780	4780	4670	8530
756	20240712	090200	20652750	4760	4750	4780	4750	336
757	20240712	090100	19047245	4745	4750	4750	4745	1712
758	20240712	090000	10923300	4770	4770	4770	4770	2290