KissMeData/418550/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	212600	7190211990	18960	18960	18960	18960	4163
3	20240722	212500	7190211990	18960	18960	18960	18960	0
4	20240722	212400	7190211990	18960	18960	18960	18960	0
5	20240722	212300	7190211990	18960	18960	18960	18960	0
6	20240722	212200	7190211990	18960	18960	18960	18960	0
7	20240722	212100	7190211990	18960	18960	18960	18960	0
8	20240722	212000	7190211990	18960	18960	18960	18960	0
9	20240722	211900	7190211990	18960	18960	18960	18960	0
10	20240722	211800	7190211990	18960	18960	18960	18960	0
11	20240722	211700	7190211990	18960	18960	18960	18960	0
12	20240722	211600	7190211990	18960	18960	18960	18960	0
13	20240722	211500	7190211990	18960	18960	18960	18960	0
14	20240722	211400	7190211990	18960	18960	18960	18960	0
15	20240722	211300	7190211990	18960	18960	18960	18960	0
16	20240722	211200	7190211990	18960	18960	18960	18960	0
17	20240722	211100	7190211990	18960	18960	18960	18960	0
18	20240722	211000	7190211990	18960	18960	18960	18960	0
19	20240722	210900	7190211990	18960	18960	18960	18960	0
20	20240722	210800	7190211990	18960	18960	18960	18960	0
21	20240722	210700	7190211990	18960	18960	18960	18960	0
22	20240722	210600	7190211990	18960	18960	18960	18960	0
23	20240722	210500	7190211990	18960	18960	18960	18960	0
24	20240722	210400	7190211990	18960	18960	18960	18960	0
25	20240722	210300	7190211990	18960	18960	18960	18960	0
26	20240722	210200	7190211990	18960	18960	18960	18960	0
27	20240722	210100	7190211990	18960	18960	18960	18960	0
28	20240722	210000	7190211990	18960	18960	18960	18960	0
29	20240722	205900	7190211990	18960	18960	18960	18960	0
30	20240722	205800	7190211990	18960	18960	18960	18960	0
31	20240722	205700	7190211990	18960	18960	18960	18960	0
32	20240722	205600	7190211990	18960	18960	18960	18960	4163
33	20240722	205500	7190211990	18960	18960	18960	18960	0
34	20240722	205400	7190211990	18960	18960	18960	18960	0
35	20240722	205300	7190211990	18960	18960	18960	18960	0
36	20240722	205200	7190211990	18960	18960	18960	18960	0
37	20240722	205100	7190211990	18960	18960	18960	18960	0
38	20240722	205000	7190211990	18960	18960	18960	18960	0
39	20240722	204900	7190211990	18960	18960	18960	18960	0
40	20240722	204800	7190211990	18960	18960	18960	18960	0
41	20240722	204700	7190211990	18960	18960	18960	18960	0
42	20240722	204600	7190211990	18960	18960	18960	18960	0
43	20240722	204500	7190211990	18960	18960	18960	18960	0
44	20240722	204400	7190211990	18960	18960	18960	18960	0
45	20240722	204300	7190211990	18960	18960	18960	18960	0
46	20240722	204200	7190211990	18960	18960	18960	18960	0
47	20240722	204100	7190211990	18960	18960	18960	18960	0
48	20240722	204000	7190211990	18960	18960	18960	18960	0
49	20240722	203900	7190211990	18960	18960	18960	18960	0
50	20240722	203800	7190211990	18960	18960	18960	18960	0
51	20240722	203700	7190211990	18960	18960	18960	18960	0
52	20240722	203600	7190211990	18960	18960	18960	18960	0
53	20240722	203500	7190211990	18960	18960	18960	18960	0
54	20240722	203400	7190211990	18960	18960	18960	18960	0
55	20240722	203300	7190211990	18960	18960	18960	18960	0
56	20240722	203200	7190211990	18960	18960	18960	18960	0
57	20240722	203100	7190211990	18960	18960	18960	18960	0
58	20240722	203000	7190211990	18960	18960	18960	18960	0
59	20240722	202900	7190211990	18960	18960	18960	18960	0
60	20240722	202800	7190211990	18960	18960	18960	18960	0
61	20240722	202700	7190211990	18960	18960	18960	18960	0
62	20240722	202600	7190211990	18960	18960	18960	18960	4163
63	20240722	202500	7190211990	18960	18960	18960	18960	0
64	20240722	202400	7190211990	18960	18960	18960	18960	0
65	20240722	202300	7190211990	18960	18960	18960	18960	0
66	20240722	202200	7190211990	18960	18960	18960	18960	0
67	20240722	202100	7190211990	18960	18960	18960	18960	0
68	20240722	202000	7190211990	18960	18960	18960	18960	0
69	20240722	201900	7190211990	18960	18960	18960	18960	0
70	20240722	201800	7190211990	18960	18960	18960	18960	0
71	20240722	201700	7190211990	18960	18960	18960	18960	0
72	20240722	201600	7190211990	18960	18960	18960	18960	0
73	20240722	201500	7190211990	18960	18960	18960	18960	0
74	20240722	201400	7190211990	18960	18960	18960	18960	0
75	20240722	201300	7190211990	18960	18960	18960	18960	0
76	20240722	201200	7190211990	18960	18960	18960	18960	0
77	20240722	201100	7190211990	18960	18960	18960	18960	0
78	20240722	201000	7190211990	18960	18960	18960	18960	0
79	20240722	200900	7190211990	18960	18960	18960	18960	0
80	20240722	200800	7190211990	18960	18960	18960	18960	0
81	20240722	200700	7190211990	18960	18960	18960	18960	0
82	20240722	200600	7190211990	18960	18960	18960	18960	0
83	20240722	200500	7190211990	18960	18960	18960	18960	0
84	20240722	200400	7190211990	18960	18960	18960	18960	0
85	20240722	200300	7190211990	18960	18960	18960	18960	0
86	20240722	200200	7190211990	18960	18960	18960	18960	0
87	20240722	200100	7190211990	18960	18960	18960	18960	0
88	20240722	200000	7190211990	18960	18960	18960	18960	0
89	20240722	195900	7190211990	18960	18960	18960	18960	0
90	20240722	195800	7190211990	18960	18960	18960	18960	0
91	20240722	195700	7190211990	18960	18960	18960	18960	0
92	20240722	195600	7190211990	18960	18960	18960	18960	4163
93	20240722	195500	7190211990	18960	18960	18960	18960	0
94	20240722	195400	7190211990	18960	18960	18960	18960	0
95	20240722	195300	7190211990	18960	18960	18960	18960	0
96	20240722	195200	7190211990	18960	18960	18960	18960	0
97	20240722	195100	7190211990	18960	18960	18960	18960	0
98	20240722	195000	7190211990	18960	18960	18960	18960	0
99	20240722	194900	7190211990	18960	18960	18960	18960	0
100	20240722	194800	7190211990	18960	18960	18960	18960	0
101	20240722	194700	7190211990	18960	18960	18960	18960	0
102	20240722	194600	7190211990	18960	18960	18960	18960	0
103	20240722	194500	7190211990	18960	18960	18960	18960	0
104	20240722	194400	7190211990	18960	18960	18960	18960	0
105	20240722	194300	7190211990	18960	18960	18960	18960	0
106	20240722	194200	7190211990	18960	18960	18960	18960	0
107	20240722	194100	7190211990	18960	18960	18960	18960	0
108	20240722	194000	7190211990	18960	18960	18960	18960	0
109	20240722	193900	7190211990	18960	18960	18960	18960	0
110	20240722	193800	7190211990	18960	18960	18960	18960	0
111	20240722	193700	7190211990	18960	18960	18960	18960	0
112	20240722	193600	7190211990	18960	18960	18960	18960	0
113	20240722	193500	7190211990	18960	18960	18960	18960	0
114	20240722	193400	7190211990	18960	18960	18960	18960	0
115	20240722	193300	7190211990	18960	18960	18960	18960	0
116	20240722	193200	7190211990	18960	18960	18960	18960	0
117	20240722	193100	7190211990	18960	18960	18960	18960	0
118	20240722	193000	7190211990	18960	18960	18960	18960	0
119	20240722	192900	7190211990	18960	18960	18960	18960	0
120	20240722	192800	7190211990	18960	18960	18960	18960	0
121	20240722	192700	7190211990	18960	18960	18960	18960	0
122	20240722	192600	7190211990	18960	18960	18960	18960	4163
123	20240722	192500	7190211990	18960	18960	18960	18960	0
124	20240722	192400	7190211990	18960	18960	18960	18960	0
125	20240722	192300	7190211990	18960	18960	18960	18960	0
126	20240722	192200	7190211990	18960	18960	18960	18960	0
127	20240722	192100	7190211990	18960	18960	18960	18960	0
128	20240722	192000	7190211990	18960	18960	18960	18960	0
129	20240722	191900	7190211990	18960	18960	18960	18960	0
130	20240722	191800	7190211990	18960	18960	18960	18960	0
131	20240722	191700	7190211990	18960	18960	18960	18960	0
132	20240722	191600	7190211990	18960	18960	18960	18960	0
133	20240722	191500	7190211990	18960	18960	18960	18960	0
134	20240722	191400	7190211990	18960	18960	18960	18960	0
135	20240722	191300	7190211990	18960	18960	18960	18960	0
136	20240722	191200	7190211990	18960	18960	18960	18960	0
137	20240722	191100	7190211990	18960	18960	18960	18960	0
138	20240722	191000	7190211990	18960	18960	18960	18960	0
139	20240722	190900	7190211990	18960	18960	18960	18960	0
140	20240722	190800	7190211990	18960	18960	18960	18960	0
141	20240722	190700	7190211990	18960	18960	18960	18960	0
142	20240722	190600	7190211990	18960	18960	18960	18960	0
143	20240722	190500	7190211990	18960	18960	18960	18960	0
144	20240722	190400	7190211990	18960	18960	18960	18960	0
145	20240722	190300	7190211990	18960	18960	18960	18960	0
146	20240722	190200	7190211990	18960	18960	18960	18960	0
147	20240722	190100	7190211990	18960	18960	18960	18960	0
148	20240722	190000	7190211990	18960	18960	18960	18960	0
149	20240722	185900	7190211990	18960	18960	18960	18960	0
150	20240722	185800	7190211990	18960	18960	18960	18960	0
151	20240722	185700	7190211990	18960	18960	18960	18960	0
152	20240722	185600	7190211990	18960	18960	18960	18960	4163
153	20240722	185500	7190211990	18960	18960	18960	18960	0
154	20240722	185400	7190211990	18960	18960	18960	18960	0
155	20240722	185300	7190211990	18960	18960	18960	18960	0
156	20240722	185200	7190211990	18960	18960	18960	18960	0
157	20240722	185100	7190211990	18960	18960	18960	18960	0
158	20240722	185000	7190211990	18960	18960	18960	18960	0
159	20240722	184900	7190211990	18960	18960	18960	18960	0
160	20240722	184800	7190211990	18960	18960	18960	18960	0
161	20240722	184700	7190211990	18960	18960	18960	18960	0
162	20240722	184600	7190211990	18960	18960	18960	18960	0
163	20240722	184500	7190211990	18960	18960	18960	18960	0
164	20240722	184400	7190211990	18960	18960	18960	18960	0
165	20240722	184300	7190211990	18960	18960	18960	18960	0
166	20240722	184200	7190211990	18960	18960	18960	18960	0
167	20240722	184100	7190211990	18960	18960	18960	18960	0
168	20240722	184000	7190211990	18960	18960	18960	18960	0
169	20240722	183900	7190211990	18960	18960	18960	18960	0
170	20240722	183800	7190211990	18960	18960	18960	18960	0
171	20240722	183700	7190211990	18960	18960	18960	18960	0
172	20240722	183600	7190211990	18960	18960	18960	18960	0
173	20240722	183500	7190211990	18960	18960	18960	18960	0
174	20240722	183400	7190211990	18960	18960	18960	18960	0
175	20240722	183300	7190211990	18960	18960	18960	18960	0
176	20240722	183200	7190211990	18960	18960	18960	18960	0
177	20240722	183100	7190211990	18960	18960	18960	18960	0
178	20240722	183000	7190211990	18960	18960	18960	18960	0
179	20240722	182900	7190211990	18960	18960	18960	18960	0
180	20240722	182800	7190211990	18960	18960	18960	18960	0
181	20240722	182700	7190211990	18960	18960	18960	18960	0
182	20240722	182600	7190211990	18960	18960	18960	18960	4163
183	20240722	182500	7190211990	18960	18960	18960	18960	0
184	20240722	182400	7190211990	18960	18960	18960	18960	0
185	20240722	182300	7190211990	18960	18960	18960	18960	0
186	20240722	182200	7190211990	18960	18960	18960	18960	0
187	20240722	182100	7190211990	18960	18960	18960	18960	0
188	20240722	182000	7190211990	18960	18960	18960	18960	0
189	20240722	181900	7190211990	18960	18960	18960	18960	0
190	20240722	181800	7190211990	18960	18960	18960	18960	0
191	20240722	181700	7190211990	18960	18960	18960	18960	0
192	20240722	181600	7190211990	18960	18960	18960	18960	0
193	20240722	181500	7190211990	18960	18960	18960	18960	0
194	20240722	181400	7190211990	18960	18960	18960	18960	0
195	20240722	181300	7190211990	18960	18960	18960	18960	0
196	20240722	181200	7190211990	18960	18960	18960	18960	0
197	20240722	181100	7190211990	18960	18960	18960	18960	0
198	20240722	181000	7190211990	18960	18960	18960	18960	0
199	20240722	180900	7190211990	18960	18960	18960	18960	0
200	20240722	180800	7190211990	18960	18960	18960	18960	0
201	20240722	180700	7190211990	18960	18960	18960	18960	0
202	20240722	180600	7190211990	18960	18960	18960	18960	0
203	20240722	180500	7190211990	18960	18960	18960	18960	0
204	20240722	180400	7190211990	18960	18960	18960	18960	0
205	20240722	180300	7190211990	18960	18960	18960	18960	0
206	20240722	180200	7190211990	18960	18960	18960	18960	0
207	20240722	180100	7190211990	18960	18960	18960	18960	0
208	20240722	180000	7190211990	18960	18960	18960	18960	0
209	20240722	175900	7190211990	18960	18960	18960	18960	0
210	20240722	175800	7190211990	18960	18960	18960	18960	0
211	20240722	175700	7190211990	18960	18960	18960	18960	0
212	20240722	175600	7190211990	18960	18960	18960	18960	4163
213	20240722	175500	7190211990	18960	18960	18960	18960	0
214	20240722	175400	7190211990	18960	18960	18960	18960	0
215	20240722	175300	7190211990	18960	18960	18960	18960	0
216	20240722	175200	7190211990	18960	18960	18960	18960	0
217	20240722	175100	7190211990	18960	18960	18960	18960	0
218	20240722	175000	7190211990	18960	18960	18960	18960	0
219	20240722	174900	7190211990	18960	18960	18960	18960	0
220	20240722	174800	7190211990	18960	18960	18960	18960	0
221	20240722	174700	7190211990	18960	18960	18960	18960	0
222	20240722	174600	7190211990	18960	18960	18960	18960	0
223	20240722	174500	7190211990	18960	18960	18960	18960	0
224	20240722	174400	7190211990	18960	18960	18960	18960	0
225	20240722	174300	7190211990	18960	18960	18960	18960	0
226	20240722	174200	7190211990	18960	18960	18960	18960	0
227	20240722	174100	7190211990	18960	18960	18960	18960	0
228	20240722	174000	7190211990	18960	18960	18960	18960	0
229	20240722	173900	7190211990	18960	18960	18960	18960	0
230	20240722	173800	7190211990	18960	18960	18960	18960	0
231	20240722	173700	7190211990	18960	18960	18960	18960	0
232	20240722	173600	7190211990	18960	18960	18960	18960	0
233	20240722	173500	7190211990	18960	18960	18960	18960	0
234	20240722	173400	7190211990	18960	18960	18960	18960	0
235	20240722	173300	7190211990	18960	18960	18960	18960	0
236	20240722	173200	7190211990	18960	18960	18960	18960	0
237	20240722	173100	7190211990	18960	18960	18960	18960	0
238	20240722	173000	7190211990	18960	18960	18960	18960	0
239	20240722	172900	7190211990	18960	18960	18960	18960	0
240	20240722	172800	7190211990	18960	18960	18960	18960	0
241	20240722	172700	7190211990	18960	18960	18960	18960	0
242	20240722	172600	7190211990	18960	18960	18960	18960	4163
243	20240722	172500	7190211990	18960	18960	18960	18960	0
244	20240722	172400	7190211990	18960	18960	18960	18960	0
245	20240722	172300	7190211990	18960	18960	18960	18960	0
246	20240722	172200	7190211990	18960	18960	18960	18960	0
247	20240722	172100	7190211990	18960	18960	18960	18960	0
248	20240722	172000	7190211990	18960	18960	18960	18960	0
249	20240722	171900	7190211990	18960	18960	18960	18960	0
250	20240722	171800	7190211990	18960	18960	18960	18960	0
251	20240722	171700	7190211990	18960	18960	18960	18960	0
252	20240722	171600	7190211990	18960	18960	18960	18960	0
253	20240722	171500	7190211990	18960	18960	18960	18960	0
254	20240722	171400	7190211990	18960	18960	18960	18960	0
255	20240722	171300	7190211990	18960	18960	18960	18960	0
256	20240722	171200	7190211990	18960	18960	18960	18960	0
257	20240722	171100	7190211990	18960	18960	18960	18960	0
258	20240722	171000	7190211990	18960	18960	18960	18960	0
259	20240722	170900	7190211990	18960	18960	18960	18960	0
260	20240722	170800	7190211990	18960	18960	18960	18960	0
261	20240722	170700	7190211990	18960	18960	18960	18960	0
262	20240722	170600	7190211990	18960	18960	18960	18960	0
263	20240722	170500	7190211990	18960	18960	18960	18960	0
264	20240722	170400	7190211990	18960	18960	18960	18960	0
265	20240722	170300	7190211990	18960	18960	18960	18960	0
266	20240722	170200	7190211990	18960	18960	18960	18960	0
267	20240722	170100	7190211990	18960	18960	18960	18960	0
268	20240722	170000	7190211990	18960	18960	18960	18960	0
269	20240722	165900	7190211990	18960	18960	18960	18960	0
270	20240722	165800	7190211990	18960	18960	18960	18960	0
271	20240722	165700	7190211990	18960	18960	18960	18960	0
272	20240722	165600	7190211990	18960	18960	18960	18960	4163
273	20240722	165500	7190211990	18960	18960	18960	18960	0
274	20240722	165400	7190211990	18960	18960	18960	18960	0
275	20240722	165300	7190211990	18960	18960	18960	18960	0
276	20240722	165200	7190211990	18960	18960	18960	18960	0
277	20240722	165100	7190211990	18960	18960	18960	18960	0
278	20240722	165000	7190211990	18960	18960	18960	18960	0
279	20240722	164900	7190211990	18960	18960	18960	18960	0
280	20240722	164800	7190211990	18960	18960	18960	18960	0
281	20240722	164700	7190211990	18960	18960	18960	18960	0
282	20240722	164600	7190211990	18960	18960	18960	18960	0
283	20240722	164500	7190211990	18960	18960	18960	18960	0
284	20240722	164400	7190211990	18960	18960	18960	18960	0
285	20240722	164300	7190211990	18960	18960	18960	18960	0
286	20240722	164200	7190211990	18960	18960	18960	18960	0
287	20240722	164100	7190211990	18960	18960	18960	18960	0
288	20240722	164000	7190211990	18960	18960	18960	18960	0
289	20240722	163900	7190211990	18960	18960	18960	18960	0
290	20240722	163800	7190211990	18960	18960	18960	18960	0
291	20240722	163700	7190211990	18960	18960	18960	18960	0
292	20240722	163600	7190211990	18960	18960	18960	18960	0
293	20240722	163500	7190211990	18960	18960	18960	18960	0
294	20240722	163400	7190211990	18960	18960	18960	18960	0
295	20240722	163300	7190211990	18960	18960	18960	18960	0
296	20240722	163200	7190211990	18960	18960	18960	18960	0
297	20240722	163100	7190211990	18960	18960	18960	18960	0
298	20240722	163000	7190211990	18960	18960	18960	18960	0
299	20240722	162900	7190211990	18960	18960	18960	18960	0
300	20240722	162800	7190211990	18960	18960	18960	18960	0
301	20240722	162700	7190211990	18960	18960	18960	18960	0
302	20240722	162600	7190211990	18960	18960	18960	18960	4163
303	20240722	162500	7190211990	18960	18960	18960	18960	0
304	20240722	162400	7190211990	18960	18960	18960	18960	0
305	20240722	162300	7190211990	18960	18960	18960	18960	0
306	20240722	162200	7190211990	18960	18960	18960	18960	0
307	20240722	162100	7190211990	18960	18960	18960	18960	0
308	20240722	162000	7190211990	18960	18960	18960	18960	0
309	20240722	161900	7190211990	18960	18960	18960	18960	0
310	20240722	161800	7190211990	18960	18960	18960	18960	0
311	20240722	161700	7190211990	18960	18960	18960	18960	0
312	20240722	161600	7190211990	18960	18960	18960	18960	0
313	20240722	161500	7190211990	18960	18960	18960	18960	0
314	20240722	161400	7190211990	18960	18960	18960	18960	0
315	20240722	161300	7190211990	18960	18960	18960	18960	0
316	20240722	161200	7190211990	18960	18960	18960	18960	0
317	20240722	161100	7190211990	18960	18960	18960	18960	0
318	20240722	161000	7190211990	18960	18960	18960	18960	0
319	20240722	160900	7190211990	18960	18960	18960	18960	0
320	20240722	160800	7190211990	18960	18960	18960	18960	0
321	20240722	160700	7190211990	18960	18960	18960	18960	0
322	20240722	160600	7190211990	18960	18960	18960	18960	0
323	20240722	160500	7190211990	18960	18960	18960	18960	0
324	20240722	160400	7190211990	18960	18960	18960	18960	0
325	20240722	160300	7190211990	18960	18960	18960	18960	0
326	20240722	160200	7190211990	18960	18960	18960	18960	0
327	20240722	160100	7190211990	18960	18960	18960	18960	0
328	20240722	160000	7190211990	18960	18960	18960	18960	0
329	20240722	155900	7190211990	18960	18960	18960	18960	0
330	20240722	155800	7190211990	18960	18960	18960	18960	0
331	20240722	155700	7190211990	18960	18960	18960	18960	0
332	20240722	155600	7190211990	18960	18960	18960	18960	4163
333	20240722	155500	7190211990	18960	18960	18960	18960	0
334	20240722	155400	7190211990	18960	18960	18960	18960	0
335	20240722	155300	7190211990	18960	18960	18960	18960	0
336	20240722	155200	7190211990	18960	18960	18960	18960	0
337	20240722	155100	7190211990	18960	18960	18960	18960	0
338	20240722	155000	7190211990	18960	18960	18960	18960	0
339	20240722	154900	7190211990	18960	18960	18960	18960	0
340	20240722	154800	7190211990	18960	18960	18960	18960	0
341	20240722	154700	7190211990	18960	18960	18960	18960	0
342	20240722	154600	7190211990	18960	18960	18960	18960	0
343	20240722	154500	7190211990	18960	18960	18960	18960	0
344	20240722	154400	7190211990	18960	18960	18960	18960	0
345	20240722	154300	7190211990	18960	18960	18960	18960	0
346	20240722	154200	7190211990	18960	18960	18960	18960	0
347	20240722	154100	7190211990	18960	18960	18960	18960	0
348	20240722	154000	7190211990	18960	18960	18960	18960	0
349	20240722	153900	7190211990	18960	18960	18960	18960	0
350	20240722	153800	7190211990	18960	18960	18960	18960	0
351	20240722	153700	7190211990	18960	18960	18960	18960	0
352	20240722	153600	7190211990	18960	18960	18960	18960	0
353	20240722	153500	7190211990	18960	18960	18960	18960	0
354	20240722	153400	7190211990	18960	18960	18960	18960	0
355	20240722	153300	7190211990	18960	18960	18960	18960	0
356	20240722	153200	7190211990	18960	18960	18960	18960	0
357	20240722	153100	7190211990	18960	18960	18960	18960	0
358	20240722	153000	7190211990	18960	18960	18960	18960	4163
359	20240722	152900	7111281510	18960	18960	18960	18960	0
360	20240722	152800	7111281510	18960	18960	18960	18960	0
361	20240722	152700	7111281510	18960	18960	18960	18960	0
362	20240722	152600	7111281510	18960	18960	18960	18960	0
363	20240722	152500	7111281510	18960	18960	18960	18960	0
364	20240722	152400	7111281510	18960	18960	18960	18960	0
365	20240722	152300	7111281510	18960	18960	18960	18960	0
366	20240722	152200	7111281510	18960	18960	18960	18960	0
367	20240722	152100	7111281510	18960	18960	18960	18960	0
368	20240722	152000	7111281510	18960	18960	18960	18960	0
369	20240722	151900	7111281510	18960	18950	18990	18950	959
370	20240722	151800	7093094110	18950	18950	18950	18950	1394
371	20240722	151700	7066677810	18950	18950	18960	18950	555
372	20240722	151600	7056159810	18950	18960	18970	18950	384
373	20240722	151500	7048880160	18970	18960	18980	18960	186
374	20240722	151400	7045351500	18960	18960	18970	18960	355
375	20240722	151300	7038619460	18960	18980	18980	18950	282
376	20240722	151200	7033273550	18980	18950	18980	18950	155
377	20240722	151100	7030334470	18950	18980	18990	18950	892
378	20240722	151000	7013416940	18980	18970	18980	18960	462
379	20240722	150900	7004651380	18970	18960	18980	18960	122
380	20240722	150800	7002337190	18950	18960	18970	18950	237
381	20240722	150700	6997845570	18960	18950	18960	18950	248
382	20240722	150600	6993145680	18950	18960	18960	18950	614
383	20240722	150500	6981506600	18960	18960	18970	18960	281
384	20240722	150400	6976178520	18970	18960	18970	18960	146
385	20240722	150300	6973410340	18970	18950	18970	18950	188
386	20240722	150200	6969846130	18950	18960	18960	18950	384
387	20240722	150100	6962567690	18960	18950	18970	18950	906
388	20240722	150000	6945389030	18950	18950	18960	18950	130
389	20240722	145900	6942925500	18950	18950	18950	18950	142
390	20240722	145800	6940234600	18940	18950	18960	18940	515
391	20240722	145700	6930479680	18950	18950	18950	18940	610
392	20240722	145600	6918920260	18960	18950	18960	18950	398
393	20240722	145500	6911377320	18950	18960	18960	18950	491
394	20240722	145400	6902069380	18960	18950	18970	18950	89
395	20240722	145300	6900382410	18950	18970	18970	18950	836
396	20240722	145200	6884538390	18960	18960	18970	18950	160
397	20240722	145100	6881504980	18960	18950	18960	18930	332
398	20240722	145000	6875214280	18930	18940	18940	18930	431
399	20240722	144900	6867052930	18930	18930	18940	18930	1102
400	20240722	144800	6846192050	18930	18930	18930	18930	130
401	20240722	144700	6843731150	18930	18940	18940	18930	407
402	20240722	144600	6836026050	18940	18940	18950	18930	183
403	20240722	144500	6832559150	18950	18940	18950	18930	479
404	20240722	144400	6823484120	18940	18930	18940	18920	359
405	20240722	144300	6816688120	18930	18960	18960	18930	258
406	20240722	144200	6811799650	18960	18920	18960	18920	258
407	20240722	144100	6806915960	18930	18940	18970	18930	891
408	20240722	144000	6790031360	18940	18920	18940	18910	769
409	20240722	143900	6775475810	18910	18900	18910	18900	886
410	20240722	143800	6758722940	18910	18910	18920	18910	1566
411	20240722	143700	6729109860	18910	18910	18910	18900	937
412	20240722	143600	6711392030	18900	18900	18910	18900	900
413	20240722	143500	6694381370	18900	18910	18920	18900	371
414	20240722	143400	6687365910	18910	18910	18910	18900	955
415	20240722	143300	6669307140	18910	18920	18920	18900	7656
416	20240722	143200	6524559790	18920	18920	18930	18920	954
417	20240722	143100	6506509690	18910	18920	18930	18910	5253
418	20240722	143000	6407122500	18920	18920	18930	18920	3770
419	20240722	142900	6335791070	18920	18930	18940	18920	1276
420	20240722	142800	6311637380	18920	18930	18930	18920	196
421	20240722	142700	6307929020	18920	18930	18930	18920	363
422	20240722	142600	6301059930	18930	18940	18940	18920	2475
423	20240722	142500	6254200080	18940	18940	18950	18940	894
424	20240722	142400	6237267580	18940	18940	18950	18940	243
425	20240722	142300	6232664160	18950	18940	18950	18940	101
426	20240722	142200	6230751210	18950	18940	18950	18940	234
427	20240722	142100	6226318270	18940	18960	18960	18940	199
428	20240722	142000	6222547080	18960	18960	18960	18960	165
429	20240722	141900	6219418680	18970	18960	18970	18960	38
430	20240722	141800	6218698180	18940	18950	18970	18940	236
431	20240722	141700	6214226890	18950	18940	18950	18940	173
432	20240722	141600	6210949200	18950	18940	18950	18940	839
433	20240722	141500	6195055450	18950	18950	18960	18940	1773
434	20240722	141400	6161456080	18950	18940	18950	18940	55
435	20240722	141300	6160414200	18930	18940	18940	18930	194
436	20240722	141200	6156741500	18940	18930	18940	18930	399
437	20240722	141100	6149187660	18940	18940	18940	18930	617
438	20240722	141000	6137502070	18940	18930	18940	18930	205
439	20240722	140900	6133620990	18940	18940	18940	18940	368
440	20240722	140800	6126651070	18940	18940	18950	18940	324
441	20240722	140700	6120514500	18940	18950	18950	18940	173
442	20240722	140600	6117237870	18940	18950	18950	18940	262
443	20240722	140500	6112275470	18950	18940	18950	18940	67
444	20240722	140400	6111006480	18940	18940	18960	18940	147
445	20240722	140300	6108222220	18950	18940	18980	18940	114
446	20240722	140200	6106062140	18980	18980	18980	18940	42
447	20240722	140100	6105265220	18980	18940	18980	18930	1196
448	20240722	140000	6082615550	18930	18930	18940	18930	144
449	20240722	135900	6079889110	18940	18930	18940	18930	38
450	20240722	135800	6079169750	18930	18940	18940	18930	511
451	20240722	135700	6069493990	18940	18940	18940	18930	325
452	20240722	135600	6063338660	18930	18930	18940	18930	1367
453	20240722	135500	6037461340	18930	18930	18940	18930	201
454	20240722	135400	6033656390	18930	18930	18930	18930	1148
455	20240722	135300	6011924750	18930	18940	18940	18930	76
456	20240722	135200	6010485820	18940	18960	18990	18940	2070
457	20240722	135100	5971270850	18960	18950	19130	18950	644
458	20240722	135000	5959045520	18950	18970	18970	18950	36
459	20240722	134900	5958363160	18970	18950	18970	18940	349
460	20240722	134800	5951744750	18950	18940	18950	18940	26
461	20240722	134700	5951252060	18940	18980	18980	18940	269
462	20240722	134600	5946153030	18980	19010	19010	18980	1204
463	20240722	134500	5923289020	19010	19000	19010	18990	170
464	20240722	134400	5920059220	19010	18990	19010	18990	329
465	20240722	134300	5913810690	18990	18990	19000	18990	240
466	20240722	134200	5909252260	18990	18990	19000	18990	202
467	20240722	134100	5905416050	19000	18990	19000	18990	395
468	20240722	134000	5897914960	18990	19010	19010	18990	237
469	20240722	133900	5893412800	19000	18990	19010	18990	319
470	20240722	133800	5887352080	19000	18990	19000	18990	169
471	20240722	133700	5884142540	18990	19000	19000	18980	230
472	20240722	133600	5879774280	19040	19000	19040	19000	58
473	20240722	133500	5878672230	19090	18990	19120	18980	418
474	20240722	133400	5870720880	18990	18980	19200	18980	2112
475	20240722	133300	5830383500	18980	18980	18990	18970	151
476	20240722	133200	5827518550	18990	19000	19000	18990	222
477	20240722	133100	5823301650	19000	18980	19120	18980	1711
478	20240722	133000	5790798920	18970	18950	18970	18930	854
479	20240722	132900	5774605570	18950	18940	18950	18930	584
480	20240722	132800	5763543330	18930	18940	18940	18930	327
481	20240722	132700	5757351160	18940	18940	18940	18940	257
482	20240722	132600	5752483580	18940	18930	18940	18930	682
483	20240722	132500	5739570570	18930	18940	18940	18930	865
484	20240722	132400	5723187720	18940	18950	18950	18940	48
485	20240722	132300	5722278590	18950	18950	18950	18940	727
486	20240722	132200	5708506500	18950	18960	18960	18950	164
487	20240722	132100	5705398540	18960	18960	18960	18950	475
488	20240722	132000	5696392780	18950	18950	18960	18950	231
489	20240722	131900	5692015310	18950	18950	18960	18950	47
490	20240722	131800	5691124630	18950	18940	18960	18940	448
491	20240722	131700	5682636120	18940	18950	18950	18940	29
492	20240722	131600	5682086850	18950	18940	18950	18940	409
493	20240722	131500	5674337600	18940	18930	18940	18930	211
494	20240722	131400	5670342380	18930	18930	18940	18930	141
495	20240722	131300	5667673240	18940	18940	18950	18930	302
496	20240722	131200	5661954540	18950	18930	18950	18930	279
497	20240722	131100	5656672550	18930	18930	18940	18930	161
498	20240722	131000	5653624710	18930	18940	18940	18930	349
499	20240722	130900	5647017110	18930	18940	18940	18930	531
500	20240722	130800	5636961800	18940	18950	18950	18940	236
501	20240722	130700	5632491950	18950	18940	18950	18940	267
502	20240722	130600	5627434950	18940	18940	18940	18940	981
503	20240722	130500	5608854810	18940	18940	18950	18940	85
504	20240722	130400	5607244860	18950	18940	18950	18940	377
505	20240722	130300	5600104100	18940	18940	18950	18940	289
506	20240722	130200	5594630420	18940	18940	18950	18940	80
507	20240722	130100	5593115200	18940	18940	18950	18940	443
508	20240722	130000	5584723760	18940	18940	18940	18930	186
509	20240722	125900	5581202120	18940	18930	18950	18930	450
510	20240722	125800	5572679210	18930	18930	18930	18930	281
511	20240722	125700	5567359880	18930	18940	18950	18930	405
512	20240722	125600	5559689880	18940	18940	18940	18930	151
513	20240722	125500	5556830270	18940	18930	18950	18930	474
514	20240722	125400	5547855800	18930	18930	18930	18930	471
515	20240722	125300	5538939770	18930	18930	18940	18930	1207
516	20240722	125200	5516089230	18930	18930	18930	18930	439
517	20240722	125100	5507778960	18930	18940	18940	18930	299
518	20240722	125000	5502115920	18940	18930	18940	18930	437
519	20240722	124900	5493842670	18930	18940	18940	18930	286
520	20240722	124800	5488428310	18950	18950	18950	18950	140
521	20240722	124700	5485775310	18930	18930	18950	18930	307
522	20240722	124600	5479963700	18960	18930	18960	18930	328
523	20240722	124500	5473754320	18930	18940	18940	18930	2450
524	20240722	124400	5427370710	18930	18930	18940	18930	678
525	20240722	124300	5414536070	18930	18940	18940	18930	2521
526	20240722	124200	5366811660	18930	18930	18940	18930	1187
527	20240722	124100	5344341550	18930	18940	18940	18930	72
528	20240722	124000	5342978460	18940	18940	18950	18930	3453
529	20240722	123900	5277580890	18950	18950	18970	18940	1496
530	20240722	123800	5249240480	18960	18950	18960	18950	390
531	20240722	123700	5241849750	18950	18960	18960	18950	280
532	20240722	123600	5236543370	18960	18970	18970	18950	501
533	20240722	123500	5227044680	18960	18990	18990	18960	521
534	20240722	123400	5217161690	18990	18960	19000	18950	305
535	20240722	123300	5211373480	18960	18950	19000	18950	173
536	20240722	123200	5208094590	18950	19080	19140	18950	241
537	20240722	123100	5203500220	19080	18940	19080	18930	1386
538	20240722	123000	5177203600	18930	18950	18950	18930	420
539	20240722	122900	5169249310	18940	18940	18940	18940	325
540	20240722	122800	5163093810	18950	18940	18950	18930	258
541	20240722	122700	5158207800	18930	18940	18940	18930	343
542	20240722	122600	5151714800	18930	18930	18940	18930	590
543	20240722	122500	5140544730	18940	18940	18940	18930	50
544	20240722	122400	5139598170	18930	18930	18940	18930	1007
545	20240722	122300	5120534450	18940	18940	18940	18930	692
546	20240722	122200	5107432170	18930	18940	18950	18930	1818
547	20240722	122100	5072999540	18940	18940	18950	18940	412
548	20240722	122000	5065196070	18950	18950	18950	18940	1269
549	20240722	121900	5041150780	18950	18950	18960	18950	81
550	20240722	121800	5039615820	18950	18950	18980	18940	817
551	20240722	121700	5024135650	18940	18940	18960	18940	583
552	20240722	121600	5013090820	18950	18950	18950	18940	330
553	20240722	121500	5006837390	18950	18950	18960	18940	1061
554	20240722	121400	4986741340	18950	18950	18960	18950	1015
555	20240722	121300	4967500750	18950	18950	18950	18940	1015
556	20240722	121200	4948266560	18950	18950	18950	18950	1246
557	20240722	121100	4924654860	18950	18970	18970	18950	1591
558	20240722	121000	4894494870	18970	18970	18980	18970	116
559	20240722	120900	4892294300	18980	18980	18980	18970	263
560	20240722	120800	4887305090	18970	18970	18970	18960	378
561	20240722	120700	4880136600	18970	18990	18990	18970	1161
562	20240722	120600	4858106020	18990	18970	19110	18970	690
563	20240722	120500	4844943820	18970	19040	19110	18970	721
564	20240722	120400	4831217100	18950	18950	19050	18950	876
565	20240722	120300	4814596270	18950	18960	18960	18950	480
566	20240722	120200	4805499920	18960	18950	18960	18950	643
567	20240722	120100	4793314510	18950	18950	18960	18950	2684
568	20240722	120000	4742441130	18960	18970	18970	18960	3457
569	20240722	115900	4676895490	18970	18980	18990	18960	2783
570	20240722	115800	4624092680	18990	18970	18990	18970	107
571	20240722	115700	4622062600	18970	18970	18980	18970	1390
572	20240722	115600	4595694200	18970	18970	18990	18970	673
573	20240722	115500	4582926390	18970	18970	19010	18970	1545
574	20240722	115400	4553611920	18980	18970	19000	18970	2052
575	20240722	115300	4514683210	18980	18990	18990	18970	2378
576	20240722	115200	4469547180	18990	18990	18990	18990	118
577	20240722	115100	4467306360	18980	18980	18990	18980	3020
578	20240722	115000	4409972590	18980	18990	18990	18980	1552
579	20240722	114900	4380500890	18990	18990	19000	18990	214
580	20240722	114800	4376437020	19000	19010	19010	18990	2453
581	20240722	114700	4329831910	19000	19020	19020	19000	16012
582	20240722	114600	4025562550	19010	19010	19020	19010	829
583	20240722	114500	4009801360	19010	19010	19020	19010	14893
584	20240722	114400	3726685390	19010	19020	19020	19010	150
585	20240722	114300	3723833510	19020	19020	19020	19010	1037
586	20240722	114200	3704112040	19020	19020	19040	19020	2289
587	20240722	114100	3660572870	19040	19040	19040	19030	122
588	20240722	114000	3658250270	19030	19020	19030	19010	1886
589	20240722	113900	3622377580	19020	19020	19020	19010	1252
590	20240722	113800	3598564730	19020	19040	19040	19020	7640
591	20240722	113700	3453251150	19030	19030	19030	19020	1469
592	20240722	113600	3425298740	19030	19030	19030	19030	1073
593	20240722	113500	3404879550	19030	19030	19040	19020	1419
594	20240722	113400	3377877520	19030	19030	19040	19030	1265
595	20240722	113300	3353803770	19030	19030	19030	19030	1789
596	20240722	113200	3319759100	19030	19030	19040	19030	1405
597	20240722	113100	3293021910	19040	19030	19040	19030	425
598	20240722	113000	3284934110	19040	19040	19050	19030	1443
599	20240722	112900	3257460470	19030	19040	19040	19030	333
600	20240722	112800	3251120760	19040	19040	19040	19040	1367
601	20240722	112700	3225093080	19040	19040	19040	19040	1522
602	20240722	112600	3196114200	19040	19040	19050	19030	830
603	20240722	112500	3180310540	19030	19040	19050	19030	610
604	20240722	112400	3168696990	19040	19040	19040	19040	976
605	20240722	112300	3150113950	19040	19040	19050	19040	170
606	20240722	112200	3146877120	19040	19050	19050	19040	1347
607	20240722	112100	3121230220	19040	19040	19050	19040	1243
608	20240722	112000	3097562500	19040	19040	19050	19040	114
609	20240722	111900	3095391700	19040	19050	19050	19040	489
610	20240722	111800	3086081040	19040	19040	19050	19040	1015
611	20240722	111700	3066754440	19040	19050	19050	19040	344
612	20240722	111600	3060204540	19040	19040	19050	19040	594
613	20240722	111500	3048894590	19040	19040	19050	19040	219
614	20240722	111400	3044724740	19040	19030	19050	19030	936
615	20240722	111300	3026898110	19030	19030	19040	19030	641
616	20240722	111200	3014698350	19030	19030	19030	19030	127
617	20240722	111100	3012281540	19030	19050	19050	19030	300
618	20240722	111000	3006572370	19040	19030	19040	19020	249
619	20240722	110900	3001833940	19030	19040	19040	19030	1122
620	20240722	110800	2980481400	19030	19040	19050	19030	1350
621	20240722	110700	2954781780	19040	19040	19050	19040	380
622	20240722	110600	2947546530	19040	19040	19060	19040	628
623	20240722	110500	2935589270	19040	19060	19070	19040	877
624	20240722	110400	2918882290	19050	19050	19060	19050	392
625	20240722	110300	2911413610	19050	19060	19060	19050	351
626	20240722	110200	2904724160	19060	19060	19070	19050	828
627	20240722	110100	2888948600	19050	19050	19060	19050	156
628	20240722	110000	2885976430	19060	19060	19060	19050	688
629	20240722	105900	2872867120	19060	19070	19070	19060	469
630	20240722	105800	2863927640	19070	19060	19070	19060	312
631	20240722	105700	2857980590	19060	19080	19080	19060	1379
632	20240722	105600	2831680420	19080	19090	19090	19080	497
633	20240722	105500	2822197610	19090	19090	19090	19080	396
634	20240722	105400	2814641340	19090	19080	19090	19080	1075
635	20240722	105300	2794128610	19080	19080	19090	19080	803
636	20240722	105200	2778806710	19090	19090	19090	19080	315
637	20240722	105100	2772795870	19090	19090	19090	19090	1323
638	20240722	105000	2747539800	19100	19090	19100	19090	479
639	20240722	104900	2738395030	19090	19090	19100	19090	479
640	20240722	104800	2729248700	19090	19080	19090	19080	702
641	20240722	104700	2715851880	19080	19080	19090	19080	632
642	20240722	104600	2703793240	19080	19090	19100	19080	259
643	20240722	104500	2698848980	19090	19090	19100	19080	837
644	20240722	104400	2682874090	19090	19090	19100	19090	1041
645	20240722	104300	2663001310	19080	19080	19090	19080	806
646	20240722	104200	2647616860	19080	19110	19110	19080	2246
647	20240722	104100	2604721810	19110	19110	19120	19110	600
648	20240722	104000	2593253020	19110	19120	19120	19110	349
649	20240722	103900	2586582260	19110	19110	19120	19110	465
650	20240722	103800	2577696040	19120	19120	19130	19120	540
651	20240722	103700	2567370960	19120	19120	19130	19120	370
652	20240722	103600	2560296540	19120	19120	19130	19120	605
653	20240722	103500	2548728910	19120	19120	19130	19120	397
654	20240722	103400	2541136050	19120	19100	19120	19100	411
655	20240722	103300	2533283270	19090	19100	19100	19090	401
656	20240722	103200	2525627930	19100	19100	19110	19090	453
657	20240722	103100	2516975900	19090	19100	19110	19090	836
658	20240722	103000	2501011100	19100	19100	19110	19090	937
659	20240722	102900	2483120190	19100	19100	19110	19100	550
660	20240722	102800	2472611920	19090	19090	19100	19080	1493
661	20240722	102700	2444110870	19100	19080	19100	19080	625
662	20240722	102600	2432180580	19080	19090	19090	19080	276
663	20240722	102500	2426912760	19090	19080	19090	19070	469
664	20240722	102400	2417967900	19080	19060	19080	19060	515
665	20240722	102300	2408146010	19070	19070	19080	19060	629
666	20240722	102200	2396152690	19070	19070	19070	19050	2060
667	20240722	102100	2356899570	19060	19070	19070	19060	340
668	20240722	102000	2350418370	19060	19080	19080	19060	582
669	20240722	101900	2339319320	19080	19100	19100	19080	767
670	20240722	101800	2324677840	19100	19100	19100	19080	1463
671	20240722	101700	2296738270	19110	19100	19110	19100	458
672	20240722	101600	2287989330	19140	19150	19150	19130	369
673	20240722	101500	2280924380	19150	19210	19220	19000	11392
674	20240722	101400	2062849180	19210	19230	19230	19210	767
675	20240722	101300	2048111590	19240	19250	19250	19230	496
676	20240722	101200	2038572730	19250	19290	19290	19230	3172
677	20240722	101100	1977490110	19290	19330	19340	19290	14532
678	20240722	101000	1696967360	19340	19340	19340	19320	650
679	20240722	100900	1684403100	19340	19340	19350	19330	348
680	20240722	100800	1677672960	19350	19360	19370	19350	1884
681	20240722	100700	1641195680	19360	19370	19370	19360	206
682	20240722	100600	1637206710	19370	19360	19390	19360	258
683	20240722	100500	1632210590	19360	19370	19370	19360	370
684	20240722	100400	1625046140	19380	19370	19380	19370	194
685	20240722	100300	1621288310	19370	19390	19390	19370	193
686	20240722	100200	1617549060	19390	19380	19390	19380	359
687	20240722	100100	1610591210	19390	19410	19410	19390	218
688	20240722	100000	1606362370	19450	19430	19450	19410	1930
689	20240722	095900	1568825440	19430	19440	19440	19400	43
690	20240722	095800	1567990370	19450	19400	19450	19370	236
691	20240722	095700	1563413970	19410	19350	19410	19340	2153
692	20240722	095600	1521737530	19330	19330	19370	19330	61
693	20240722	095500	1520558070	19330	19380	19380	19330	474
694	20240722	095400	1511381710	19330	19330	19380	19330	490
695	20240722	095300	1501891750	19320	19320	19330	19320	95
696	20240722	095200	1500056250	19320	19360	19360	19310	1383
697	20240722	095100	1473336850	19330	19360	19370	19320	327
698	20240722	095000	1467016340	19370	19330	19370	19320	2126
699	20240722	094900	1425933480	19370	19320	19370	19320	1200
700	20240722	094800	1402731280	19320	19320	19320	19320	1564
701	20240722	094700	1372514800	19330	19330	19330	19310	1836
702	20240722	094600	1337059370	19320	19330	19330	19310	893
703	20240722	094500	1319809170	19330	19360	19360	19330	1853
704	20240722	094400	1283962910	19360	19380	19380	19360	2067
705	20240722	094300	1243929430	19370	19390	19400	19370	1787
706	20240722	094200	1209283360	19400	19400	19410	19400	1120
707	20240722	094100	1187554180	19410	19400	19410	19400	386
708	20240722	094000	1180065320	19410	19420	19420	19400	673
709	20240722	093900	1167006480	19420	19460	19460	19410	1095
710	20240722	093800	1145720130	19460	19480	19480	19460	316
711	20240722	093700	1139570650	19460	19490	19490	19460	1932
712	20240722	093600	1101940740	19490	19490	19510	19480	171
713	20240722	093500	1098608560	19490	19500	19510	19480	323
714	20240722	093400	1092314260	19510	19480	19510	19460	684
715	20240722	093300	1078986060	19480	19490	19490	19480	658
716	20240722	093200	1066163130	19490	19470	19490	19460	150
717	20240722	093100	1063241060	19450	19380	19470	19380	772
718	20240722	093000	1048252070	19390	19400	19420	19380	2905
719	20240722	092900	991911530	19400	19410	19430	19400	3002
720	20240722	092800	933651620	19410	19450	19450	19400	6218
721	20240722	092700	812891000	19470	19600	19600	19450	6769
722	20240722	092600	680889670	19590	19710	19710	19590	4847
723	20240722	092500	585610590	19700	19730	19730	19700	2631
724	20240722	092400	533736270	19730	19740	19740	19730	180
725	20240722	092300	530184260	19740	19750	19750	19730	1159
726	20240722	092200	507301330	19750	19770	19790	19750	1227
727	20240722	092100	483052710	19760	19760	19830	19750	2589
728	20240722	092000	431864000	19790	19790	19790	19750	825
729	20240722	091900	415551770	19790	19800	19800	19790	247
730	20240722	091800	410663510	19790	19880	19880	19780	5010
731	20240722	091700	311419370	19880	19840	19880	19830	184
732	20240722	091600	307770560	19830	19830	19830	19830	348
733	20240722	091500	300869720	19830	19830	19830	19830	269
734	20240722	091400	295535450	19830	19850	19850	19820	1675
735	20240722	091300	262318790	19840	19830	19850	19830	295
736	20240722	091200	256466570	19830	19830	19830	19820	159
737	20240722	091100	253314600	19830	19830	19830	19820	252
738	20240722	091000	248317720	19840	19830	19850	19830	384
739	20240722	090900	240698430	19830	19870	19870	19830	238
740	20240722	090800	235975430	19880	19920	19930	19880	1251
741	20240722	090700	211075740	20050	20100	20100	20050	65
742	20240722	090600	209771790	20000	19820	20000	19820	1246
743	20240722	090500	184992810	19820	19870	19870	19820	1371
744	20240722	090400	157807810	19870	19800	19870	19800	405
745	20240722	090300	149774630	19810	19940	19940	19800	1088
746	20240722	090200	128153580	19960	20000	20100	19930	2978
747	20240722	090100	68744480	20150	20000	20200	19960	1285
748	20240722	090000	43048350	20200	20200	20200	20000	2139