KissMeData/440110/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	214900	10339962830	20150	20150	20150	20150	6668
3	20240705	214800	10339962830	20150	20150	20150	20150	0
4	20240705	214700	10339962830	20150	20150	20150	20150	0
5	20240705	214600	10339962830	20150	20150	20150	20150	0
6	20240705	214500	10339962830	20150	20150	20150	20150	0
7	20240705	214400	10339962830	20150	20150	20150	20150	0
8	20240705	214300	10339962830	20150	20150	20150	20150	0
9	20240705	214200	10339962830	20150	20150	20150	20150	0
10	20240705	214100	10339962830	20150	20150	20150	20150	0
11	20240705	214000	10339962830	20150	20150	20150	20150	0
12	20240705	213900	10339962830	20150	20150	20150	20150	0
13	20240705	213800	10339962830	20150	20150	20150	20150	0
14	20240705	213700	10339962830	20150	20150	20150	20150	0
15	20240705	213600	10339962830	20150	20150	20150	20150	0
16	20240705	213500	10339962830	20150	20150	20150	20150	0
17	20240705	213400	10339962830	20150	20150	20150	20150	0
18	20240705	213300	10339962830	20150	20150	20150	20150	0
19	20240705	213200	10339962830	20150	20150	20150	20150	0
20	20240705	213100	10339962830	20150	20150	20150	20150	0
21	20240705	213000	10339962830	20150	20150	20150	20150	0
22	20240705	212900	10339962830	20150	20150	20150	20150	0
23	20240705	212800	10339962830	20150	20150	20150	20150	0
24	20240705	212700	10339962830	20150	20150	20150	20150	0
25	20240705	212600	10339962830	20150	20150	20150	20150	0
26	20240705	212500	10339962830	20150	20150	20150	20150	0
27	20240705	212400	10339962830	20150	20150	20150	20150	0
28	20240705	212300	10339962830	20150	20150	20150	20150	0
29	20240705	212200	10339962830	20150	20150	20150	20150	0
30	20240705	212100	10339962830	20150	20150	20150	20150	0
31	20240705	212000	10339962830	20150	20150	20150	20150	0
32	20240705	211900	10339962830	20150	20150	20150	20150	6668
33	20240705	211800	10339962830	20150	20150	20150	20150	0
34	20240705	211700	10339962830	20150	20150	20150	20150	0
35	20240705	211600	10339962830	20150	20150	20150	20150	0
36	20240705	211500	10339962830	20150	20150	20150	20150	0
37	20240705	211400	10339962830	20150	20150	20150	20150	0
38	20240705	211300	10339962830	20150	20150	20150	20150	0
39	20240705	211200	10339962830	20150	20150	20150	20150	0
40	20240705	211100	10339962830	20150	20150	20150	20150	0
41	20240705	211000	10339962830	20150	20150	20150	20150	0
42	20240705	210900	10339962830	20150	20150	20150	20150	0
43	20240705	210800	10339962830	20150	20150	20150	20150	0
44	20240705	210700	10339962830	20150	20150	20150	20150	0
45	20240705	210600	10339962830	20150	20150	20150	20150	0
46	20240705	210500	10339962830	20150	20150	20150	20150	0
47	20240705	210400	10339962830	20150	20150	20150	20150	0
48	20240705	210300	10339962830	20150	20150	20150	20150	0
49	20240705	210200	10339962830	20150	20150	20150	20150	0
50	20240705	210100	10339962830	20150	20150	20150	20150	0
51	20240705	210000	10339962830	20150	20150	20150	20150	0
52	20240705	205900	10339962830	20150	20150	20150	20150	0
53	20240705	205800	10339962830	20150	20150	20150	20150	0
54	20240705	205700	10339962830	20150	20150	20150	20150	0
55	20240705	205600	10339962830	20150	20150	20150	20150	0
56	20240705	205500	10339962830	20150	20150	20150	20150	0
57	20240705	205400	10339962830	20150	20150	20150	20150	0
58	20240705	205300	10339962830	20150	20150	20150	20150	0
59	20240705	205200	10339962830	20150	20150	20150	20150	0
60	20240705	205100	10339962830	20150	20150	20150	20150	0
61	20240705	205000	10339962830	20150	20150	20150	20150	0
62	20240705	204900	10339962830	20150	20150	20150	20150	6668
63	20240705	204800	10339962830	20150	20150	20150	20150	0
64	20240705	204700	10339962830	20150	20150	20150	20150	0
65	20240705	204600	10339962830	20150	20150	20150	20150	0
66	20240705	204500	10339962830	20150	20150	20150	20150	0
67	20240705	204400	10339962830	20150	20150	20150	20150	0
68	20240705	204300	10339962830	20150	20150	20150	20150	0
69	20240705	204200	10339962830	20150	20150	20150	20150	0
70	20240705	204100	10339962830	20150	20150	20150	20150	0
71	20240705	204000	10339962830	20150	20150	20150	20150	0
72	20240705	203900	10339962830	20150	20150	20150	20150	0
73	20240705	203800	10339962830	20150	20150	20150	20150	0
74	20240705	203700	10339962830	20150	20150	20150	20150	0
75	20240705	203600	10339962830	20150	20150	20150	20150	0
76	20240705	203500	10339962830	20150	20150	20150	20150	0
77	20240705	203400	10339962830	20150	20150	20150	20150	0
78	20240705	203300	10339962830	20150	20150	20150	20150	0
79	20240705	203200	10339962830	20150	20150	20150	20150	0
80	20240705	203100	10339962830	20150	20150	20150	20150	0
81	20240705	203000	10339962830	20150	20150	20150	20150	0
82	20240705	202900	10339962830	20150	20150	20150	20150	0
83	20240705	202800	10339962830	20150	20150	20150	20150	0
84	20240705	202700	10339962830	20150	20150	20150	20150	0
85	20240705	202600	10339962830	20150	20150	20150	20150	0
86	20240705	202500	10339962830	20150	20150	20150	20150	0
87	20240705	202400	10339962830	20150	20150	20150	20150	0
88	20240705	202300	10339962830	20150	20150	20150	20150	0
89	20240705	202200	10339962830	20150	20150	20150	20150	0
90	20240705	202100	10339962830	20150	20150	20150	20150	0
91	20240705	202000	10339962830	20150	20150	20150	20150	0
92	20240705	201900	10339962830	20150	20150	20150	20150	6668
93	20240705	201800	10339962830	20150	20150	20150	20150	0
94	20240705	201700	10339962830	20150	20150	20150	20150	0
95	20240705	201600	10339962830	20150	20150	20150	20150	0
96	20240705	201500	10339962830	20150	20150	20150	20150	0
97	20240705	201400	10339962830	20150	20150	20150	20150	0
98	20240705	201300	10339962830	20150	20150	20150	20150	0
99	20240705	201200	10339962830	20150	20150	20150	20150	0
100	20240705	201100	10339962830	20150	20150	20150	20150	0
101	20240705	201000	10339962830	20150	20150	20150	20150	0
102	20240705	200900	10339962830	20150	20150	20150	20150	0
103	20240705	200800	10339962830	20150	20150	20150	20150	0
104	20240705	200700	10339962830	20150	20150	20150	20150	0
105	20240705	200600	10339962830	20150	20150	20150	20150	0
106	20240705	200500	10339962830	20150	20150	20150	20150	0
107	20240705	200400	10339962830	20150	20150	20150	20150	0
108	20240705	200300	10339962830	20150	20150	20150	20150	0
109	20240705	200200	10339962830	20150	20150	20150	20150	0
110	20240705	200100	10339962830	20150	20150	20150	20150	0
111	20240705	200000	10339962830	20150	20150	20150	20150	0
112	20240705	195900	10339962830	20150	20150	20150	20150	0
113	20240705	195800	10339962830	20150	20150	20150	20150	0
114	20240705	195700	10339962830	20150	20150	20150	20150	0
115	20240705	195600	10339962830	20150	20150	20150	20150	0
116	20240705	195500	10339962830	20150	20150	20150	20150	0
117	20240705	195400	10339962830	20150	20150	20150	20150	0
118	20240705	195300	10339962830	20150	20150	20150	20150	0
119	20240705	195200	10339962830	20150	20150	20150	20150	0
120	20240705	195100	10339962830	20150	20150	20150	20150	0
121	20240705	195000	10339962830	20150	20150	20150	20150	0
122	20240705	194900	10339962830	20150	20150	20150	20150	6668
123	20240705	194800	10339962830	20150	20150	20150	20150	0
124	20240705	194700	10339962830	20150	20150	20150	20150	0
125	20240705	194600	10339962830	20150	20150	20150	20150	0
126	20240705	194500	10339962830	20150	20150	20150	20150	0
127	20240705	194400	10339962830	20150	20150	20150	20150	0
128	20240705	194300	10339962830	20150	20150	20150	20150	0
129	20240705	194200	10339962830	20150	20150	20150	20150	0
130	20240705	194100	10339962830	20150	20150	20150	20150	0
131	20240705	194000	10339962830	20150	20150	20150	20150	0
132	20240705	193900	10339962830	20150	20150	20150	20150	0
133	20240705	193800	10339962830	20150	20150	20150	20150	0
134	20240705	193700	10339962830	20150	20150	20150	20150	0
135	20240705	193600	10339962830	20150	20150	20150	20150	0
136	20240705	193500	10339962830	20150	20150	20150	20150	0
137	20240705	193400	10339962830	20150	20150	20150	20150	0
138	20240705	193300	10339962830	20150	20150	20150	20150	0
139	20240705	193200	10339962830	20150	20150	20150	20150	0
140	20240705	193100	10339962830	20150	20150	20150	20150	0
141	20240705	193000	10339962830	20150	20150	20150	20150	0
142	20240705	192900	10339962830	20150	20150	20150	20150	0
143	20240705	192800	10339962830	20150	20150	20150	20150	0
144	20240705	192700	10339962830	20150	20150	20150	20150	0
145	20240705	192600	10339962830	20150	20150	20150	20150	0
146	20240705	192500	10339962830	20150	20150	20150	20150	0
147	20240705	192400	10339962830	20150	20150	20150	20150	0
148	20240705	192300	10339962830	20150	20150	20150	20150	0
149	20240705	192200	10339962830	20150	20150	20150	20150	0
150	20240705	192100	10339962830	20150	20150	20150	20150	0
151	20240705	192000	10339962830	20150	20150	20150	20150	0
152	20240705	191900	10339962830	20150	20150	20150	20150	6668
153	20240705	191800	10339962830	20150	20150	20150	20150	0
154	20240705	191700	10339962830	20150	20150	20150	20150	0
155	20240705	191600	10339962830	20150	20150	20150	20150	0
156	20240705	191500	10339962830	20150	20150	20150	20150	0
157	20240705	191400	10339962830	20150	20150	20150	20150	0
158	20240705	191300	10339962830	20150	20150	20150	20150	0
159	20240705	191200	10339962830	20150	20150	20150	20150	0
160	20240705	191100	10339962830	20150	20150	20150	20150	0
161	20240705	191000	10339962830	20150	20150	20150	20150	0
162	20240705	190900	10339962830	20150	20150	20150	20150	0
163	20240705	190800	10339962830	20150	20150	20150	20150	0
164	20240705	190700	10339962830	20150	20150	20150	20150	0
165	20240705	190600	10339962830	20150	20150	20150	20150	0
166	20240705	190500	10339962830	20150	20150	20150	20150	0
167	20240705	190400	10339962830	20150	20150	20150	20150	0
168	20240705	190300	10339962830	20150	20150	20150	20150	0
169	20240705	190200	10339962830	20150	20150	20150	20150	0
170	20240705	190100	10339962830	20150	20150	20150	20150	0
171	20240705	190000	10339962830	20150	20150	20150	20150	0
172	20240705	185900	10339962830	20150	20150	20150	20150	0
173	20240705	185800	10339962830	20150	20150	20150	20150	0
174	20240705	185700	10339962830	20150	20150	20150	20150	0
175	20240705	185600	10339962830	20150	20150	20150	20150	0
176	20240705	185500	10339962830	20150	20150	20150	20150	0
177	20240705	185400	10339962830	20150	20150	20150	20150	0
178	20240705	185300	10339962830	20150	20150	20150	20150	0
179	20240705	185200	10339962830	20150	20150	20150	20150	0
180	20240705	185100	10339962830	20150	20150	20150	20150	0
181	20240705	185000	10339962830	20150	20150	20150	20150	0
182	20240705	184900	10339962830	20150	20150	20150	20150	6668
183	20240705	184800	10339962830	20150	20150	20150	20150	0
184	20240705	184700	10339962830	20150	20150	20150	20150	0
185	20240705	184600	10339962830	20150	20150	20150	20150	0
186	20240705	184500	10339962830	20150	20150	20150	20150	0
187	20240705	184400	10339962830	20150	20150	20150	20150	0
188	20240705	184300	10339962830	20150	20150	20150	20150	0
189	20240705	184200	10339962830	20150	20150	20150	20150	0
190	20240705	184100	10339962830	20150	20150	20150	20150	0
191	20240705	184000	10339962830	20150	20150	20150	20150	0
192	20240705	183900	10339962830	20150	20150	20150	20150	0
193	20240705	183800	10339962830	20150	20150	20150	20150	0
194	20240705	183700	10339962830	20150	20150	20150	20150	0
195	20240705	183600	10339962830	20150	20150	20150	20150	0
196	20240705	183500	10339962830	20150	20150	20150	20150	0
197	20240705	183400	10339962830	20150	20150	20150	20150	0
198	20240705	183300	10339962830	20150	20150	20150	20150	0
199	20240705	183200	10339962830	20150	20150	20150	20150	0
200	20240705	183100	10339962830	20150	20150	20150	20150	0
201	20240705	183000	10339962830	20150	20150	20150	20150	0
202	20240705	182900	10339962830	20150	20150	20150	20150	0
203	20240705	182800	10339962830	20150	20150	20150	20150	0
204	20240705	182700	10339962830	20150	20150	20150	20150	0
205	20240705	182600	10339962830	20150	20150	20150	20150	0
206	20240705	182500	10339962830	20150	20150	20150	20150	0
207	20240705	182400	10339962830	20150	20150	20150	20150	0
208	20240705	182300	10339962830	20150	20150	20150	20150	0
209	20240705	182200	10339962830	20150	20150	20150	20150	0
210	20240705	182100	10339962830	20150	20150	20150	20150	0
211	20240705	182000	10339962830	20150	20150	20150	20150	0
212	20240705	181900	10339962830	20150	20150	20150	20150	6668
213	20240705	181800	10339962830	20150	20150	20150	20150	0
214	20240705	181700	10339962830	20150	20150	20150	20150	0
215	20240705	181600	10339962830	20150	20150	20150	20150	0
216	20240705	181500	10339962830	20150	20150	20150	20150	0
217	20240705	181400	10339962830	20150	20150	20150	20150	0
218	20240705	181300	10339962830	20150	20150	20150	20150	0
219	20240705	181200	10339962830	20150	20150	20150	20150	0
220	20240705	181100	10339962830	20150	20150	20150	20150	0
221	20240705	181000	10339962830	20150	20150	20150	20150	0
222	20240705	180900	10339962830	20150	20150	20150	20150	0
223	20240705	180800	10339962830	20150	20150	20150	20150	0
224	20240705	180700	10339962830	20150	20150	20150	20150	0
225	20240705	180600	10339962830	20150	20150	20150	20150	0
226	20240705	180500	10339962830	20150	20150	20150	20150	0
227	20240705	180400	10339962830	20150	20150	20150	20150	0
228	20240705	180300	10339962830	20150	20150	20150	20150	0
229	20240705	180200	10339962830	20150	20150	20150	20150	0
230	20240705	180100	10339962830	20150	20150	20150	20150	0
231	20240705	180000	10339962830	20150	20150	20150	20150	0
232	20240705	175900	10339962830	20150	20150	20150	20150	0
233	20240705	175800	10339962830	20150	20150	20150	20150	0
234	20240705	175700	10339962830	20150	20150	20150	20150	0
235	20240705	175600	10339962830	20150	20150	20150	20150	0
236	20240705	175500	10339962830	20150	20150	20150	20150	0
237	20240705	175400	10339962830	20150	20150	20150	20150	0
238	20240705	175300	10339962830	20150	20150	20150	20150	0
239	20240705	175200	10339962830	20150	20150	20150	20150	0
240	20240705	175100	10339962830	20150	20150	20150	20150	0
241	20240705	175000	10339962830	20150	20150	20150	20150	0
242	20240705	174900	10339962830	20150	20150	20150	20150	6668
243	20240705	174800	10339962830	20150	20150	20150	20150	0
244	20240705	174700	10339962830	20150	20150	20150	20150	0
245	20240705	174600	10339962830	20150	20150	20150	20150	0
246	20240705	174500	10339962830	20150	20150	20150	20150	0
247	20240705	174400	10339962830	20150	20150	20150	20150	0
248	20240705	174300	10339962830	20150	20150	20150	20150	0
249	20240705	174200	10339962830	20150	20150	20150	20150	0
250	20240705	174100	10339962830	20150	20150	20150	20150	0
251	20240705	174000	10339962830	20150	20150	20150	20150	0
252	20240705	173900	10339962830	20150	20150	20150	20150	0
253	20240705	173800	10339962830	20150	20150	20150	20150	0
254	20240705	173700	10339962830	20150	20150	20150	20150	0
255	20240705	173600	10339962830	20150	20150	20150	20150	0
256	20240705	173500	10339962830	20150	20150	20150	20150	0
257	20240705	173400	10339962830	20150	20150	20150	20150	0
258	20240705	173300	10339962830	20150	20150	20150	20150	0
259	20240705	173200	10339962830	20150	20150	20150	20150	0
260	20240705	173100	10339962830	20150	20150	20150	20150	0
261	20240705	173000	10339962830	20150	20150	20150	20150	0
262	20240705	172900	10339962830	20150	20150	20150	20150	0
263	20240705	172800	10339962830	20150	20150	20150	20150	0
264	20240705	172700	10339962830	20150	20150	20150	20150	0
265	20240705	172600	10339962830	20150	20150	20150	20150	0
266	20240705	172500	10339962830	20150	20150	20150	20150	0
267	20240705	172400	10339962830	20150	20150	20150	20150	0
268	20240705	172300	10339962830	20150	20150	20150	20150	0
269	20240705	172200	10339962830	20150	20150	20150	20150	0
270	20240705	172100	10339962830	20150	20150	20150	20150	0
271	20240705	172000	10339962830	20150	20150	20150	20150	0
272	20240705	171900	10339962830	20150	20150	20150	20150	6668
273	20240705	171800	10339962830	20150	20150	20150	20150	0
274	20240705	171700	10339962830	20150	20150	20150	20150	0
275	20240705	171600	10339962830	20150	20150	20150	20150	0
276	20240705	171500	10339962830	20150	20150	20150	20150	0
277	20240705	171400	10339962830	20150	20150	20150	20150	0
278	20240705	171300	10339962830	20150	20150	20150	20150	0
279	20240705	171200	10339962830	20150	20150	20150	20150	0
280	20240705	171100	10339962830	20150	20150	20150	20150	0
281	20240705	171000	10339962830	20150	20150	20150	20150	0
282	20240705	170900	10339962830	20150	20150	20150	20150	0
283	20240705	170800	10339962830	20150	20150	20150	20150	0
284	20240705	170700	10339962830	20150	20150	20150	20150	0
285	20240705	170600	10339962830	20150	20150	20150	20150	0
286	20240705	170500	10339962830	20150	20150	20150	20150	0
287	20240705	170400	10339962830	20150	20150	20150	20150	0
288	20240705	170300	10339962830	20150	20150	20150	20150	0
289	20240705	170200	10339962830	20150	20150	20150	20150	0
290	20240705	170100	10339962830	20150	20150	20150	20150	0
291	20240705	170000	10339962830	20150	20150	20150	20150	0
292	20240705	165900	10339962830	20150	20150	20150	20150	0
293	20240705	165800	10339962830	20150	20150	20150	20150	0
294	20240705	165700	10339962830	20150	20150	20150	20150	0
295	20240705	165600	10339962830	20150	20150	20150	20150	0
296	20240705	165500	10339962830	20150	20150	20150	20150	0
297	20240705	165400	10339962830	20150	20150	20150	20150	0
298	20240705	165300	10339962830	20150	20150	20150	20150	0
299	20240705	165200	10339962830	20150	20150	20150	20150	0
300	20240705	165100	10339962830	20150	20150	20150	20150	0
301	20240705	165000	10339962830	20150	20150	20150	20150	0
302	20240705	164900	10339962830	20150	20150	20150	20150	6668
303	20240705	164800	10339962830	20150	20150	20150	20150	0
304	20240705	164700	10339962830	20150	20150	20150	20150	0
305	20240705	164600	10339962830	20150	20150	20150	20150	0
306	20240705	164500	10339962830	20150	20150	20150	20150	0
307	20240705	164400	10339962830	20150	20150	20150	20150	0
308	20240705	164300	10339962830	20150	20150	20150	20150	0
309	20240705	164200	10339962830	20150	20150	20150	20150	0
310	20240705	164100	10339962830	20150	20150	20150	20150	0
311	20240705	164000	10339962830	20150	20150	20150	20150	0
312	20240705	163900	10339962830	20150	20150	20150	20150	0
313	20240705	163800	10339962830	20150	20150	20150	20150	0
314	20240705	163700	10339962830	20150	20150	20150	20150	0
315	20240705	163600	10339962830	20150	20150	20150	20150	0
316	20240705	163500	10339962830	20150	20150	20150	20150	0
317	20240705	163400	10339962830	20150	20150	20150	20150	0
318	20240705	163300	10339962830	20150	20150	20150	20150	0
319	20240705	163200	10339962830	20150	20150	20150	20150	0
320	20240705	163100	10339962830	20150	20150	20150	20150	0
321	20240705	163000	10339962830	20150	20150	20150	20150	0
322	20240705	162900	10339962830	20150	20150	20150	20150	0
323	20240705	162800	10339962830	20150	20150	20150	20150	0
324	20240705	162700	10339962830	20150	20150	20150	20150	0
325	20240705	162600	10339962830	20150	20150	20150	20150	0
326	20240705	162500	10339962830	20150	20150	20150	20150	0
327	20240705	162400	10339962830	20150	20150	20150	20150	0
328	20240705	162300	10339962830	20150	20150	20150	20150	0
329	20240705	162200	10339962830	20150	20150	20150	20150	0
330	20240705	162100	10339962830	20150	20150	20150	20150	0
331	20240705	162000	10339962830	20150	20150	20150	20150	0
332	20240705	161900	10339962830	20150	20150	20150	20150	6668
333	20240705	161800	10339962830	20150	20150	20150	20150	0
334	20240705	161700	10339962830	20150	20150	20150	20150	0
335	20240705	161600	10339962830	20150	20150	20150	20150	0
336	20240705	161500	10339962830	20150	20150	20150	20150	0
337	20240705	161400	10339962830	20150	20150	20150	20150	0
338	20240705	161300	10339962830	20150	20150	20150	20150	0
339	20240705	161200	10339962830	20150	20150	20150	20150	0
340	20240705	161100	10339962830	20150	20150	20150	20150	0
341	20240705	161000	10339962830	20150	20150	20150	20150	0
342	20240705	160900	10339962830	20150	20150	20150	20150	0
343	20240705	160800	10339962830	20150	20150	20150	20150	0
344	20240705	160700	10339962830	20150	20150	20150	20150	0
345	20240705	160600	10339962830	20150	20150	20150	20150	0
346	20240705	160500	10339962830	20150	20150	20150	20150	0
347	20240705	160400	10339962830	20150	20150	20150	20150	0
348	20240705	160300	10339962830	20150	20150	20150	20150	0
349	20240705	160200	10339962830	20150	20150	20150	20150	0
350	20240705	160100	10339962830	20150	20150	20150	20150	0
351	20240705	160000	10339962830	20150	20150	20150	20150	0
352	20240705	155900	10339962830	20150	20150	20150	20150	0
353	20240705	155800	10339962830	20150	20150	20150	20150	0
354	20240705	155700	10339962830	20150	20150	20150	20150	0
355	20240705	155600	10339962830	20150	20150	20150	20150	0
356	20240705	155500	10339962830	20150	20150	20150	20150	0
357	20240705	155400	10339962830	20150	20150	20150	20150	0
358	20240705	155300	10339962830	20150	20150	20150	20150	0
359	20240705	155200	10339962830	20150	20150	20150	20150	0
360	20240705	155100	10339962830	20150	20150	20150	20150	0
361	20240705	155000	10339962830	20150	20150	20150	20150	0
362	20240705	154900	10339962830	20150	20150	20150	20150	6668
363	20240705	154800	10339962830	20150	20150	20150	20150	0
364	20240705	154700	10339962830	20150	20150	20150	20150	0
365	20240705	154600	10339962830	20150	20150	20150	20150	0
366	20240705	154500	10339962830	20150	20150	20150	20150	0
367	20240705	154400	10339962830	20150	20150	20150	20150	0
368	20240705	154300	10339962830	20150	20150	20150	20150	0
369	20240705	154200	10339962830	20150	20150	20150	20150	0
370	20240705	154100	10339962830	20150	20150	20150	20150	0
371	20240705	154000	10339962830	20150	20150	20150	20150	0
372	20240705	153900	10339962830	20150	20150	20150	20150	0
373	20240705	153800	10339962830	20150	20150	20150	20150	0
374	20240705	153700	10339962830	20150	20150	20150	20150	0
375	20240705	153600	10339962830	20150	20150	20150	20150	0
376	20240705	153500	10339962830	20150	20150	20150	20150	0
377	20240705	153400	10339962830	20150	20150	20150	20150	0
378	20240705	153300	10339962830	20150	20150	20150	20150	0
379	20240705	153200	10339962830	20150	20150	20150	20150	0
380	20240705	153100	10339962830	20150	20150	20150	20150	0
381	20240705	153000	10339962830	20150	20150	20150	20150	6668
382	20240705	152900	10205602630	20200	20200	20200	20200	0
383	20240705	152800	10205602630	20200	20200	20200	20200	0
384	20240705	152700	10205602630	20200	20200	20200	20200	0
385	20240705	152600	10205602630	20200	20200	20200	20200	0
386	20240705	152500	10205602630	20200	20200	20200	20200	0
387	20240705	152400	10205602630	20200	20200	20200	20200	0
388	20240705	152300	10205602630	20200	20200	20200	20200	0
389	20240705	152200	10205602630	20200	20200	20200	20200	0
390	20240705	152100	10205602630	20200	20200	20200	20200	0
391	20240705	152000	10205602630	20200	20200	20200	20200	0
392	20240705	151900	10205602630	20200	20150	20250	20150	773
393	20240705	151800	10189983480	20150	20150	20200	20150	177
394	20240705	151700	10186411480	20150	20200	20200	20150	140
395	20240705	151600	10183584030	20200	20150	20250	20150	1185
396	20240705	151500	10159645280	20150	20150	20200	20150	369
397	20240705	151400	10152195180	20150	20150	20200	20150	158
398	20240705	151300	10149004280	20150	20150	20200	20150	338
399	20240705	151200	10142183580	20200	20200	20200	20200	48
400	20240705	151100	10141213980	20200	20200	20200	20150	356
401	20240705	151000	10134035480	20200	20150	20200	20150	222
402	20240705	150900	10129560780	20150	20150	20200	20150	42
403	20240705	150800	10128713030	20150	20150	20200	20150	748
404	20240705	150700	10113605580	20200	20200	20200	20200	8
405	20240705	150600	10113443980	20200	20150	20200	20150	113
406	20240705	150500	10111161630	20200	20150	20200	20150	378
407	20240705	150400	10103531030	20150	20200	20200	20150	11
408	20240705	150300	10103308880	20200	20200	20200	20200	86
409	20240705	150200	10101571680	20150	20150	20150	20150	72
410	20240705	150100	10100120880	20150	20150	20150	20150	0
411	20240705	150000	10100120880	20150	20200	20250	20150	170
412	20240705	145900	10096687280	20150	20150	20200	20150	236
413	20240705	145800	10091930380	20200	20150	20250	20150	124
414	20240705	145700	10089423880	20150	20200	20250	20150	515
415	20240705	145600	10079036630	20200	20200	20200	20200	40
416	20240705	145500	10078228630	20200	20150	20200	20150	12
417	20240705	145400	10077986280	20200	20200	20200	20200	130
418	20240705	145300	10075360280	20200	20200	20200	20200	81
419	20240705	145200	10073724080	20200	20200	20200	20200	58
420	20240705	145100	10072552480	20150	20200	20300	20150	286
421	20240705	145000	10066758930	20200	20200	20200	20100	585
422	20240705	144900	10054951930	20200	20200	20200	20200	367
423	20240705	144800	10047538530	20200	20200	20200	20100	295
424	20240705	144700	10041594630	20100	20100	20100	20100	30
425	20240705	144600	10040991630	20100	20100	20100	20050	32
426	20240705	144500	10040348730	20200	20050	20200	20050	59
427	20240705	144400	10039161130	20050	20100	20200	20050	1369
428	20240705	144300	10011634280	20200	20200	20200	20200	162
429	20240705	144200	10008361880	20100	20150	20200	20050	54
430	20240705	144100	10007273930	20050	20150	20150	20050	2978
431	20240705	144000	9947531030	20150	20150	20150	20150	100
432	20240705	143900	9945516030	20200	20100	20200	20100	836
433	20240705	143800	9928709330	20150	20150	20150	20150	144
434	20240705	143700	9925807730	20150	20200	20200	20150	27
435	20240705	143600	9925262680	20200	20150	20200	20150	151
436	20240705	143500	9922219030	20150	20150	20200	20150	571
437	20240705	143400	9910712480	20150	20100	20200	20100	69
438	20240705	143300	9909319530	20200	20100	20200	20100	1137
439	20240705	143200	9886462530	20100	20100	20100	20100	7
440	20240705	143100	9886321830	20100	20100	20100	20100	1515
441	20240705	143000	9855870330	20150	20100	20150	20100	55
442	20240705	142900	9854763230	20100	20150	20150	20100	694
443	20240705	142800	9840807630	20150	20150	20150	20150	620
444	20240705	142700	9828314630	20200	20200	20250	20150	193
445	20240705	142600	9824414430	20100	20200	20200	20100	1327
446	20240705	142500	9797705030	20150	20150	20150	20150	668
447	20240705	142400	9784244830	20200	20200	20200	20150	758
448	20240705	142300	9768961130	20200	20150	20200	20150	215
449	20240705	142200	9764623880	20150	20200	20200	20150	766
450	20240705	142100	9749180480	20200	20200	20200	20150	725
451	20240705	142000	9734550730	20150	20150	20150	20150	0
452	20240705	141900	9734550730	20150	20250	20300	20150	666
453	20240705	141800	9721080180	20250	20250	20250	20200	1424
454	20240705	141700	9692314480	20200	20250	20250	20200	67
455	20240705	141600	9690960530	20200	20250	20250	20200	610
456	20240705	141500	9678638030	20250	20200	20250	20200	581
457	20240705	141400	9666900030	20200	20200	20200	20200	2
458	20240705	141300	9666859630	20200	20250	20250	20200	505
459	20240705	141200	9656658230	20300	20250	20300	20250	105
460	20240705	141100	9654530380	20300	20250	20400	20250	755
461	20240705	141000	9639226330	20200	20300	20300	20200	140
462	20240705	140900	9636386980	20300	20250	20300	20200	1036
463	20240705	140800	9615420680	20250	20250	20250	20250	251
464	20240705	140700	9610337930	20250	20300	20300	20250	584
465	20240705	140600	9598511580	20300	20250	20300	20250	33
466	20240705	140500	9597841730	20250	20250	20250	20250	629
467	20240705	140400	9585104480	20250	20300	20300	20250	412
468	20240705	140300	9576741380	20350	20350	20350	20300	185
469	20240705	140200	9572976680	20300	20350	20350	20300	1051
470	20240705	140100	9551640980	20350	20350	20350	20300	585
471	20240705	140000	9539763630	20350	20300	20350	20300	363
472	20240705	135900	9532379930	20350	20350	20350	20350	38
473	20240705	135800	9531606630	20350	20350	20350	20300	604
474	20240705	135700	9519317730	20400	20400	20400	20400	32
475	20240705	135600	9518664930	20350	20350	20350	20350	558
476	20240705	135500	9507309630	20350	20350	20400	20300	1203
477	20240705	135400	9482849480	20400	20350	20400	20300	196
478	20240705	135300	9478859230	20350	20350	20400	20350	605
479	20240705	135200	9466547230	20350	20350	20350	20350	1457
480	20240705	135100	9436897280	20400	20350	20400	20350	441
481	20240705	135000	9427921030	20400	20350	20450	20350	158
482	20240705	134900	9424702630	20350	20350	20350	20300	1003
483	20240705	134800	9404328330	20400	20350	20400	20350	1033
484	20240705	134700	9383305130	20350	20350	20350	20300	1163
485	20240705	134600	9359638130	20300	20350	20350	20300	199
486	20240705	134500	9355588530	20400	20400	20400	20350	153
487	20240705	134400	9352468430	20400	20400	20400	20350	98
488	20240705	134300	9350469730	20450	20400	20450	20400	1662
489	20240705	134200	9316544830	20450	20450	20450	20400	243
490	20240705	134100	9311584330	20450	20450	20450	20450	2016
491	20240705	134000	9270357130	20400	20400	20450	20400	552
492	20240705	133900	9259096180	20450	20400	20450	20400	282
493	20240705	133800	9253334630	20350	20400	20400	20350	1607
494	20240705	133700	9220590480	20400	20400	20400	20400	182
495	20240705	133600	9216877680	20450	20400	20500	20400	59
496	20240705	133500	9215669580	20400	20450	20450	20400	628
497	20240705	133400	9202828830	20450	20450	20450	20450	1
498	20240705	133300	9202808380	20500	20500	20500	20450	121
499	20240705	133200	9200328230	20500	20450	20500	20450	255
500	20240705	133100	9195104580	20450	20500	20550	20450	1681
501	20240705	133000	9160645830	20500	20500	20500	20500	279
502	20240705	132900	9154926330	20450	20450	20450	20450	2
503	20240705	132800	9154885430	20450	20450	20500	20450	261
504	20240705	132700	9149542580	20500	20450	20500	20450	87
505	20240705	132600	9147761780	20450	20450	20450	20400	843
506	20240705	132500	9130522480	20450	20450	20450	20450	213
507	20240705	132400	9126166630	20450	20400	20450	20400	121
508	20240705	132300	9123696580	20450	20450	20450	20450	160
509	20240705	132200	9120424580	20400	20450	20450	20400	783
510	20240705	132100	9104451230	20400	20400	20450	20400	296
511	20240705	132000	9098398380	20400	20450	20450	20400	130
512	20240705	131900	9095745180	20450	20450	20450	20450	67
513	20240705	131800	9094375030	20450	20400	20450	20350	2321
514	20240705	131700	9047014180	20350	20350	20350	20350	7
515	20240705	131600	9046871730	20350	20400	20400	20350	99
516	20240705	131500	9044857030	20400	20400	20400	20350	191
517	20240705	131400	9040960780	20350	20350	20400	20350	59
518	20240705	131300	9039760030	20400	20300	20400	20300	6
519	20240705	131200	9039638130	20400	20300	20400	20300	223
520	20240705	131100	9035097930	20350	20400	20400	20300	379
521	20240705	131000	9027388430	20400	20350	20400	20350	361
522	20240705	130900	9020034630	20350	20400	20400	20350	77
523	20240705	130800	9018465780	20400	20350	20400	20300	449
524	20240705	130700	9009345130	20400	20350	20400	20350	1450
525	20240705	130600	8979794580	20350	20350	20350	20300	40
526	20240705	130500	8978980730	20300	20300	20300	20300	10
527	20240705	130400	8978777730	20350	20300	20350	20300	16
528	20240705	130300	8978452430	20350	20300	20350	20300	44
529	20240705	130200	8977557580	20300	20300	20300	20300	7
530	20240705	130100	8977415480	20300	20300	20300	20250	440
531	20240705	130000	8968486880	20300	20300	20350	20300	213
532	20240705	125900	8964153180	20300	20350	20350	20300	157
533	20240705	125800	8960958330	20350	20350	20350	20350	3
534	20240705	125700	8960897280	20350	20250	20350	20250	300
535	20240705	125600	8954816880	20250	20250	20250	20250	362
536	20240705	125500	8947486380	20250	20250	20350	20250	71
537	20240705	125400	8946046630	20350	20300	20350	20300	82
538	20240705	125300	8944380430	20300	20300	20300	20300	114
539	20240705	125200	8942066230	20300	20300	20300	20300	297
540	20240705	125100	8936037130	20300	20400	20400	20300	202
541	20240705	125000	8931917780	20350	20400	20400	20300	93
542	20240705	124900	8930028630	20350	20300	20400	20300	205
543	20240705	124800	8925858380	20400	20300	20400	20300	640
544	20240705	124700	8912862580	20300	20400	20400	20300	25
545	20240705	124600	8912353080	20400	20400	20400	20300	306
546	20240705	124500	8906110780	20300	20300	20400	20300	103
547	20240705	124400	8904014180	20300	20400	20400	20300	330
548	20240705	124300	8897302780	20400	20300	20400	20300	305
549	20240705	124200	8891080880	20400	20350	20400	20300	111
550	20240705	124100	8888822030	20300	20350	20350	20300	357
551	20240705	124000	8881574880	20350	20350	20350	20350	223
552	20240705	123900	8877036830	20400	20250	20400	20250	85
553	20240705	123800	8875309430	20400	20400	20400	20400	4
554	20240705	123700	8875227830	20250	20350	20400	20250	831
555	20240705	123600	8858328480	20350	20300	20350	20300	85
556	20240705	123500	8856601230	20300	20300	20350	20300	1469
557	20240705	123400	8826722630	20300	20300	20350	20300	1249
558	20240705	123300	8801366880	20350	20300	20350	20300	105
559	20240705	123200	8799232630	20350	20300	20350	20300	114
560	20240705	123100	8796917780	20300	20300	20300	20300	20
561	20240705	123000	8796511780	20350	20300	20350	20300	1141
562	20240705	122900	8773347730	20300	20350	20350	20300	24
563	20240705	122800	8772860180	20350	20350	20350	20300	233
564	20240705	122700	8768124280	20400	20350	20400	20350	400
565	20240705	122600	8759974730	20400	20350	20400	20350	182
566	20240705	122500	8756270080	20350	20350	20350	20350	6
567	20240705	122400	8756147980	20450	20400	20450	20300	374
568	20240705	122300	8748537980	20350	20400	20400	20350	526
569	20240705	122200	8737808580	20400	20400	20400	20400	113
570	20240705	122100	8735503380	20400	20450	20450	20400	182
571	20240705	122000	8731788830	20400	20400	20450	20400	600
572	20240705	121900	8719532630	20450	20400	20450	20350	696
573	20240705	121800	8705311930	20400	20400	20400	20350	235
574	20240705	121700	8700518180	20350	20350	20400	20350	1421
575	20240705	121600	8671538830	20350	20350	20350	20350	131
576	20240705	121500	8668872980	20400	20350	20400	20350	34
577	20240705	121400	8668179630	20300	20350	20350	20300	258
578	20240705	121300	8662931980	20400	20400	20400	20400	5
579	20240705	121200	8662829980	20400	20400	20400	20350	349
580	20240705	121100	8655713880	20400	20350	20400	20350	211
581	20240705	121000	8651412130	20350	20350	20400	20350	14
582	20240705	120900	8651127030	20350	20450	20450	20350	693
583	20240705	120800	8637006680	20450	20500	20500	20450	375
584	20240705	120700	8629333580	20550	20450	20550	20400	3937
585	20240705	120600	8548700880	20450	20400	20450	20400	228
586	20240705	120500	8544041330	20400	20250	20400	20250	2856
587	20240705	120400	8485911130	20250	20300	20300	20250	1683
588	20240705	120300	8451758530	20300	20250	20300	20250	698
589	20240705	120200	8437612980	20250	20300	20300	20250	69
590	20240705	120100	8436215530	20250	20250	20300	20250	126
591	20240705	120000	8433663980	20250	20300	20300	20250	610
592	20240705	115900	8421283980	20300	20300	20350	20300	9
593	20240705	115800	8421101030	20350	20350	20350	20300	624
594	20240705	115700	8408402730	20350	20300	20350	20300	559
595	20240705	115600	8397051330	20300	20350	20350	20300	445
596	20240705	115500	8388000580	20350	20300	20350	20300	1006
597	20240705	115400	8367543580	20350	20350	20350	20300	300
598	20240705	115300	8361448630	20350	20350	20350	20300	612
599	20240705	115200	8348994630	20350	20350	20350	20300	158
600	20240705	115100	8345787080	20350	20250	20350	20250	2586
601	20240705	115000	8293246880	20250	20200	20250	20200	1715
602	20240705	114900	8258518230	20200	20150	20200	20150	211
603	20240705	114800	8254256130	20200	20200	20200	20200	317
604	20240705	114700	8247852730	20200	20200	20200	20150	1832
605	20240705	114600	8210846380	20150	20150	20150	20150	383
606	20240705	114500	8203128930	20150	20150	20150	20100	214
607	20240705	114400	8198816880	20150	20100	20150	20100	808
608	20240705	114300	8182574780	20100	20150	20150	20100	8
609	20240705	114200	8182413680	20150	20100	20150	20100	38
610	20240705	114100	8181648030	20150	20150	20150	20100	14
611	20240705	114000	8181366080	20150	20150	20150	20150	952
612	20240705	113900	8162183280	20150	20100	20200	20050	1922
613	20240705	113800	8123467130	20050	20100	20100	20050	106
614	20240705	113700	8121341630	20050	20050	20050	20050	692
615	20240705	113600	8107467030	20050	20050	20050	20000	39
616	20240705	113500	8106685130	20000	20000	20050	20000	545
617	20240705	113400	8095784880	20050	20050	20050	20050	1
618	20240705	113300	8095764830	20050	20000	20050	20000	54
619	20240705	113200	8094683130	20000	20050	20050	20000	179
620	20240705	113100	8091101980	20050	20100	20100	20050	386
621	20240705	113000	8083354830	20050	20100	20100	20050	40
622	20240705	112900	8082550930	20000	20000	20000	20000	148
623	20240705	112800	8079590930	20000	20050	20050	19990	4478
624	20240705	112700	7990000340	20050	20150	20150	20050	303
625	20240705	112600	7983911640	20150	20050	20150	20050	59
626	20240705	112500	7982725440	20100	20100	20100	20100	66
627	20240705	112400	7981398840	20150	20150	20150	20050	59
628	20240705	112300	7980210990	20150	20100	20150	20100	371
629	20240705	112200	7972741340	20100	20100	20100	20050	12
630	20240705	112100	7972500190	20100	20100	20100	20100	35
631	20240705	112000	7971796690	20050	20050	20100	20050	55
632	20240705	111900	7970693890	20050	20050	20050	20050	536
633	20240705	111800	7959947090	20050	20050	20150	20050	3798
634	20240705	111700	7883607790	20050	20050	20050	20000	61
635	20240705	111600	7882385790	20050	20050	20050	20000	69
636	20240705	111500	7881002590	20050	20050	20100	20000	695
637	20240705	111400	7867066440	20000	20050	20050	20000	64
638	20240705	111300	7865783740	20000	20050	20050	20000	33
639	20240705	111200	7865122140	20050	20000	20050	20000	195
640	20240705	111100	7861218790	20000	20000	20050	20000	18
641	20240705	111000	7860858590	20050	20000	20050	20000	75
642	20240705	110900	7859355090	20000	20050	20050	20000	555
643	20240705	110800	7848253340	20000	20000	20050	20000	106
644	20240705	110700	7846132740	20050	20050	20100	20050	211
645	20240705	110600	7841897340	20050	20050	20050	20000	61
646	20240705	110500	7840674790	20050	20050	20050	20050	171
647	20240705	110400	7837246240	20050	20100	20100	20050	367
648	20240705	110300	7829872240	20100	20050	20100	20050	87
649	20240705	110200	7828123690	20050	20100	20100	20050	360
650	20240705	110100	7820895690	20050	20050	20050	20050	7
651	20240705	110000	7820755340	20100	20050	20100	20050	129
652	20240705	105900	7818167090	20050	20000	20050	20000	783
653	20240705	105800	7802494840	20000	20000	20000	20000	585
654	20240705	105700	7790794840	20050	20050	20050	20000	593
655	20240705	105600	7778905490	20050	20000	20050	20000	189
656	20240705	105500	7775123540	20000	20000	20000	20000	402
657	20240705	105400	7767083540	20000	20050	20050	20000	2284
658	20240705	105300	7721403190	20050	19960	20050	19960	3066
659	20240705	105200	7660170100	19950	19940	19950	19930	1095
660	20240705	105100	7638344190	19960	19940	19960	19940	2960
661	20240705	105000	7579318630	19940	19960	19960	19940	7101
662	20240705	104900	7437641430	19960	19970	19970	19960	1308
663	20240705	104800	7411529690	19970	19980	19980	19960	3040
664	20240705	104700	7350818680	19980	19980	19980	19980	181
665	20240705	104600	7347202300	19980	19990	19990	19970	321
666	20240705	104500	7340787040	19980	19980	19990	19980	1116
667	20240705	104400	7318489010	19980	19980	19990	19970	1652
668	20240705	104300	7285490180	19980	19980	19990	19980	965
669	20240705	104200	7266209380	20000	19980	20000	19980	426
670	20240705	104100	7257696600	19980	19980	20050	19980	901
671	20240705	104000	7239669900	19980	19980	19990	19980	2504
672	20240705	103900	7189637460	19990	20000	20050	19990	4632
673	20240705	103800	7097025550	20000	20000	20000	20000	1324
674	20240705	103700	7070545550	20000	20000	20000	20000	4002
675	20240705	103600	6990505550	20050	20000	20050	20000	176
676	20240705	103500	6986978300	20000	20100	20100	20000	17
677	20240705	103400	6986636800	20100	20000	20100	20000	644
678	20240705	103300	6973708650	20000	20000	20050	20000	3035
679	20240705	103200	6913007650	20000	20000	20000	20000	5
680	20240705	103100	6912907650	20000	20000	20050	20000	98
681	20240705	103000	6910944650	20050	20100	20100	20050	2160
682	20240705	102900	6867636550	20050	20050	20100	20050	376
683	20240705	102800	6860084650	20050	20050	20050	20050	336
684	20240705	102700	6853347850	20050	20050	20100	20050	84
685	20240705	102600	6851662650	20050	20050	20050	20000	1433
686	20240705	102500	6822976950	20000	20050	20050	20000	97
687	20240705	102400	6821036400	20050	20050	20100	20050	1460
688	20240705	102300	6791763150	20100	20100	20100	20050	329
689	20240705	102200	6785163550	20050	20100	20100	20050	1238
690	20240705	102100	6760281150	20100	20050	20100	20050	1832
691	20240705	102000	6723545200	20050	20000	20050	20000	1007
692	20240705	101900	6703391000	20000	20050	20050	20000	290
693	20240705	101800	6697590600	20050	20000	20050	20000	1261
694	20240705	101700	6672307600	20000	20000	20050	20000	49
695	20240705	101600	6671326450	20000	20000	20050	20000	468
696	20240705	101500	6661965950	20000	20000	20050	19990	2202
697	20240705	101400	6617933570	20000	20000	20000	19990	584
698	20240705	101300	6606253830	20050	20050	20050	19990	7406
699	20240705	101200	6457984540	20100	20100	20100	20050	749
700	20240705	101100	6442931640	20100	20100	20100	20050	788
701	20240705	101000	6427116340	20100	20100	20150	20100	1094
702	20240705	100900	6405113990	20100	20100	20100	20100	2019
703	20240705	100800	6364532090	20150	20150	20150	20100	609
704	20240705	100700	6352268490	20150	20200	20200	20100	224
705	20240705	100600	6347759140	20150	20150	20150	20100	665
706	20240705	100500	6334362640	20150	20350	20350	20150	6284
707	20240705	100400	6207423490	20350	20350	20350	20350	386
708	20240705	100300	6199568390	20350	20350	20350	20300	434
709	20240705	100200	6190741590	20350	20350	20350	20300	202
710	20240705	100100	6186635940	20350	20250	20350	20250	723
711	20240705	100000	6171942090	20350	20300	20350	20250	5806
712	20240705	095900	6054085240	20300	20250	20300	20250	2194
713	20240705	095800	6009654990	20250	20250	20250	20200	347
714	20240705	095700	6002632390	20250	20250	20250	20200	1757
715	20240705	095600	5967139790	20200	20200	20200	20200	400
716	20240705	095500	5959059790	20200	20100	20200	20100	2030
717	20240705	095400	5918094040	20100	20150	20150	20100	1137
718	20240705	095300	5895186590	20100	20150	20150	20100	477
719	20240705	095200	5885598390	20150	20200	20200	20150	1936
720	20240705	095100	5846586940	20200	20200	20250	20150	1951
721	20240705	095000	5807177240	20200	20200	20200	20200	472
722	20240705	094900	5797642840	20200	20200	20250	20200	432
723	20240705	094800	5788916240	20200	20200	20200	20200	250
724	20240705	094700	5783866240	20200	20250	20250	20200	344
725	20240705	094600	5776913590	20250	20200	20250	20200	1316
726	20240705	094500	5750329340	20200	20200	20250	20200	883
727	20240705	094400	5732481090	20200	20150	20250	20150	1101
728	20240705	094300	5710232140	20200	20200	20200	20150	84
729	20240705	094200	5708536840	20200	20150	20200	20150	140
730	20240705	094100	5705710890	20150	20200	20200	20150	890
731	20240705	094000	5687768890	20200	20200	20250	20200	357
732	20240705	093900	5680550190	20250	20250	20250	20200	92
733	20240705	093800	5678690290	20250	20250	20300	20250	1321
734	20240705	093700	5651939540	20300	20150	20300	20150	5823
735	20240705	093600	5534214840	20100	20100	20150	20100	681
736	20240705	093500	5520526640	20000	20050	20050	20000	949
737	20240705	093400	5501535140	20050	20100	20100	20000	774
738	20240705	093300	5486035990	20100	19990	20100	19990	2206
739	20240705	093200	5441878420	19990	19990	19990	19970	1707
740	20240705	093100	5407771450	19980	19980	19990	19970	2142
741	20240705	093000	5364973780	19980	19980	20000	19980	1403
742	20240705	092900	5336940470	19980	20100	20100	19970	7452
743	20240705	092800	5187868720	20100	20100	20150	20050	820
744	20240705	092700	5171409970	20100	20100	20250	20100	7690
745	20240705	092600	5016047070	20050	20100	20100	20050	144
746	20240705	092500	5013154720	20050	19980	20100	19970	2221
747	20240705	092400	4968585690	20050	19970	20050	19960	2171
748	20240705	092300	4925140460	19970	20000	20000	19970	3500
749	20240705	092200	4855205580	20000	19980	20000	19980	1334
750	20240705	092100	4828528410	19980	20100	20100	19980	1569
751	20240705	092000	4797157590	20100	19970	20150	19970	3901
752	20240705	091900	4718961890	19960	19990	19990	19960	1840
753	20240705	091800	4682215570	19990	19990	20000	19960	1467
754	20240705	091700	4652910370	20000	19980	20000	19960	2259
755	20240705	091600	4607792070	19980	20150	20150	19950	4538
756	20240705	091500	4517024480	20150	20050	20150	20050	3137
757	20240705	091400	4453940080	20050	20050	20150	20000	2616
758	20240705	091300	4401368930	19990	20050	20050	19980	6034
759	20240705	091200	4280472330	20050	19880	20050	19860	9164
760	20240705	091100	4097533710	19880	19990	19990	19880	8163
761	20240705	091000	3934727160	19990	19870	20050	19870	9081
762	20240705	090900	3753108680	19870	19890	19910	19860	8576
763	20240705	090800	3582721270	19890	19990	20000	19860	20237
764	20240705	090700	3179875820	20000	20000	20000	19930	3246
765	20240705	090600	3115004580	20000	19940	20200	19910	11742
766	20240705	090500	2879740570	19900	19950	19990	19820	8235
767	20240705	090400	2716148980	19890	20200	20250	19880	19858
768	20240705	090300	2318623640	20200	19920	20250	19900	17781
769	20240705	090200	1962517630	19930	19760	19950	19750	14764
770	20240705	090100	1669855830	19890	19770	19990	19650	20519
771	20240705	090000	1263003030	19760	20150	20350	19470	63584