KissMeData/419530/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	214400	7327261680	9740	9740	9740	9740	2840
3	20240712	214300	7327261680	9740	9740	9740	9740	0
4	20240712	214200	7327261680	9740	9740	9740	9740	0
5	20240712	214100	7327261680	9740	9740	9740	9740	0
6	20240712	214000	7327261680	9740	9740	9740	9740	0
7	20240712	213900	7327261680	9740	9740	9740	9740	0
8	20240712	213800	7327261680	9740	9740	9740	9740	0
9	20240712	213700	7327261680	9740	9740	9740	9740	0
10	20240712	213600	7327261680	9740	9740	9740	9740	0
11	20240712	213500	7327261680	9740	9740	9740	9740	0
12	20240712	213400	7327261680	9740	9740	9740	9740	0
13	20240712	213300	7327261680	9740	9740	9740	9740	0
14	20240712	213200	7327261680	9740	9740	9740	9740	0
15	20240712	213100	7327261680	9740	9740	9740	9740	0
16	20240712	213000	7327261680	9740	9740	9740	9740	0
17	20240712	212900	7327261680	9740	9740	9740	9740	0
18	20240712	212800	7327261680	9740	9740	9740	9740	0
19	20240712	212700	7327261680	9740	9740	9740	9740	0
20	20240712	212600	7327261680	9740	9740	9740	9740	0
21	20240712	212500	7327261680	9740	9740	9740	9740	0
22	20240712	212400	7327261680	9740	9740	9740	9740	0
23	20240712	212300	7327261680	9740	9740	9740	9740	0
24	20240712	212200	7327261680	9740	9740	9740	9740	0
25	20240712	212100	7327261680	9740	9740	9740	9740	0
26	20240712	212000	7327261680	9740	9740	9740	9740	0
27	20240712	211900	7327261680	9740	9740	9740	9740	0
28	20240712	211800	7327261680	9740	9740	9740	9740	0
29	20240712	211700	7327261680	9740	9740	9740	9740	0
30	20240712	211600	7327261680	9740	9740	9740	9740	0
31	20240712	211500	7327261680	9740	9740	9740	9740	0
32	20240712	211400	7327261680	9740	9740	9740	9740	2840
33	20240712	211300	7327261680	9740	9740	9740	9740	0
34	20240712	211200	7327261680	9740	9740	9740	9740	0
35	20240712	211100	7327261680	9740	9740	9740	9740	0
36	20240712	211000	7327261680	9740	9740	9740	9740	0
37	20240712	210900	7327261680	9740	9740	9740	9740	0
38	20240712	210800	7327261680	9740	9740	9740	9740	0
39	20240712	210700	7327261680	9740	9740	9740	9740	0
40	20240712	210600	7327261680	9740	9740	9740	9740	0
41	20240712	210500	7327261680	9740	9740	9740	9740	0
42	20240712	210400	7327261680	9740	9740	9740	9740	0
43	20240712	210300	7327261680	9740	9740	9740	9740	0
44	20240712	210200	7327261680	9740	9740	9740	9740	0
45	20240712	210100	7327261680	9740	9740	9740	9740	0
46	20240712	210000	7327261680	9740	9740	9740	9740	0
47	20240712	205900	7327261680	9740	9740	9740	9740	0
48	20240712	205800	7327261680	9740	9740	9740	9740	0
49	20240712	205700	7327261680	9740	9740	9740	9740	0
50	20240712	205600	7327261680	9740	9740	9740	9740	0
51	20240712	205500	7327261680	9740	9740	9740	9740	0
52	20240712	205400	7327261680	9740	9740	9740	9740	0
53	20240712	205300	7327261680	9740	9740	9740	9740	0
54	20240712	205200	7327261680	9740	9740	9740	9740	0
55	20240712	205100	7327261680	9740	9740	9740	9740	0
56	20240712	205000	7327261680	9740	9740	9740	9740	0
57	20240712	204900	7327261680	9740	9740	9740	9740	0
58	20240712	204800	7327261680	9740	9740	9740	9740	0
59	20240712	204700	7327261680	9740	9740	9740	9740	0
60	20240712	204600	7327261680	9740	9740	9740	9740	0
61	20240712	204500	7327261680	9740	9740	9740	9740	0
62	20240712	204400	7327261680	9740	9740	9740	9740	2840
63	20240712	204300	7327261680	9740	9740	9740	9740	0
64	20240712	204200	7327261680	9740	9740	9740	9740	0
65	20240712	204100	7327261680	9740	9740	9740	9740	0
66	20240712	204000	7327261680	9740	9740	9740	9740	0
67	20240712	203900	7327261680	9740	9740	9740	9740	0
68	20240712	203800	7327261680	9740	9740	9740	9740	0
69	20240712	203700	7327261680	9740	9740	9740	9740	0
70	20240712	203600	7327261680	9740	9740	9740	9740	0
71	20240712	203500	7327261680	9740	9740	9740	9740	0
72	20240712	203400	7327261680	9740	9740	9740	9740	0
73	20240712	203300	7327261680	9740	9740	9740	9740	0
74	20240712	203200	7327261680	9740	9740	9740	9740	0
75	20240712	203100	7327261680	9740	9740	9740	9740	0
76	20240712	203000	7327261680	9740	9740	9740	9740	0
77	20240712	202900	7327261680	9740	9740	9740	9740	0
78	20240712	202800	7327261680	9740	9740	9740	9740	0
79	20240712	202700	7327261680	9740	9740	9740	9740	0
80	20240712	202600	7327261680	9740	9740	9740	9740	0
81	20240712	202500	7327261680	9740	9740	9740	9740	0
82	20240712	202400	7327261680	9740	9740	9740	9740	0
83	20240712	202300	7327261680	9740	9740	9740	9740	0
84	20240712	202200	7327261680	9740	9740	9740	9740	0
85	20240712	202100	7327261680	9740	9740	9740	9740	0
86	20240712	202000	7327261680	9740	9740	9740	9740	0
87	20240712	201900	7327261680	9740	9740	9740	9740	0
88	20240712	201800	7327261680	9740	9740	9740	9740	0
89	20240712	201700	7327261680	9740	9740	9740	9740	0
90	20240712	201600	7327261680	9740	9740	9740	9740	0
91	20240712	201500	7327261680	9740	9740	9740	9740	0
92	20240712	201400	7327261680	9740	9740	9740	9740	2840
93	20240712	201300	7327261680	9740	9740	9740	9740	0
94	20240712	201200	7327261680	9740	9740	9740	9740	0
95	20240712	201100	7327261680	9740	9740	9740	9740	0
96	20240712	201000	7327261680	9740	9740	9740	9740	0
97	20240712	200900	7327261680	9740	9740	9740	9740	0
98	20240712	200800	7327261680	9740	9740	9740	9740	0
99	20240712	200700	7327261680	9740	9740	9740	9740	0
100	20240712	200600	7327261680	9740	9740	9740	9740	0
101	20240712	200500	7327261680	9740	9740	9740	9740	0
102	20240712	200400	7327261680	9740	9740	9740	9740	0
103	20240712	200300	7327261680	9740	9740	9740	9740	0
104	20240712	200200	7327261680	9740	9740	9740	9740	0
105	20240712	200100	7327261680	9740	9740	9740	9740	0
106	20240712	200000	7327261680	9740	9740	9740	9740	0
107	20240712	195900	7327261680	9740	9740	9740	9740	0
108	20240712	195800	7327261680	9740	9740	9740	9740	0
109	20240712	195700	7327261680	9740	9740	9740	9740	0
110	20240712	195600	7327261680	9740	9740	9740	9740	0
111	20240712	195500	7327261680	9740	9740	9740	9740	0
112	20240712	195400	7327261680	9740	9740	9740	9740	0
113	20240712	195300	7327261680	9740	9740	9740	9740	0
114	20240712	195200	7327261680	9740	9740	9740	9740	0
115	20240712	195100	7327261680	9740	9740	9740	9740	0
116	20240712	195000	7327261680	9740	9740	9740	9740	0
117	20240712	194900	7327261680	9740	9740	9740	9740	0
118	20240712	194800	7327261680	9740	9740	9740	9740	0
119	20240712	194700	7327261680	9740	9740	9740	9740	0
120	20240712	194600	7327261680	9740	9740	9740	9740	0
121	20240712	194500	7327261680	9740	9740	9740	9740	0
122	20240712	194400	7327261680	9740	9740	9740	9740	2840
123	20240712	194300	7327261680	9740	9740	9740	9740	0
124	20240712	194200	7327261680	9740	9740	9740	9740	0
125	20240712	194100	7327261680	9740	9740	9740	9740	0
126	20240712	194000	7327261680	9740	9740	9740	9740	0
127	20240712	193900	7327261680	9740	9740	9740	9740	0
128	20240712	193800	7327261680	9740	9740	9740	9740	0
129	20240712	193700	7327261680	9740	9740	9740	9740	0
130	20240712	193600	7327261680	9740	9740	9740	9740	0
131	20240712	193500	7327261680	9740	9740	9740	9740	0
132	20240712	193400	7327261680	9740	9740	9740	9740	0
133	20240712	193300	7327261680	9740	9740	9740	9740	0
134	20240712	193200	7327261680	9740	9740	9740	9740	0
135	20240712	193100	7327261680	9740	9740	9740	9740	0
136	20240712	193000	7327261680	9740	9740	9740	9740	0
137	20240712	192900	7327261680	9740	9740	9740	9740	0
138	20240712	192800	7327261680	9740	9740	9740	9740	0
139	20240712	192700	7327261680	9740	9740	9740	9740	0
140	20240712	192600	7327261680	9740	9740	9740	9740	0
141	20240712	192500	7327261680	9740	9740	9740	9740	0
142	20240712	192400	7327261680	9740	9740	9740	9740	0
143	20240712	192300	7327261680	9740	9740	9740	9740	0
144	20240712	192200	7327261680	9740	9740	9740	9740	0
145	20240712	192100	7327261680	9740	9740	9740	9740	0
146	20240712	192000	7327261680	9740	9740	9740	9740	0
147	20240712	191900	7327261680	9740	9740	9740	9740	0
148	20240712	191800	7327261680	9740	9740	9740	9740	0
149	20240712	191700	7327261680	9740	9740	9740	9740	0
150	20240712	191600	7327261680	9740	9740	9740	9740	0
151	20240712	191500	7327261680	9740	9740	9740	9740	0
152	20240712	191400	7327261680	9740	9740	9740	9740	2840
153	20240712	191300	7327261680	9740	9740	9740	9740	0
154	20240712	191200	7327261680	9740	9740	9740	9740	0
155	20240712	191100	7327261680	9740	9740	9740	9740	0
156	20240712	191000	7327261680	9740	9740	9740	9740	0
157	20240712	190900	7327261680	9740	9740	9740	9740	0
158	20240712	190800	7327261680	9740	9740	9740	9740	0
159	20240712	190700	7327261680	9740	9740	9740	9740	0
160	20240712	190600	7327261680	9740	9740	9740	9740	0
161	20240712	190500	7327261680	9740	9740	9740	9740	0
162	20240712	190400	7327261680	9740	9740	9740	9740	0
163	20240712	190300	7327261680	9740	9740	9740	9740	0
164	20240712	190200	7327261680	9740	9740	9740	9740	0
165	20240712	190100	7327261680	9740	9740	9740	9740	0
166	20240712	190000	7327261680	9740	9740	9740	9740	0
167	20240712	185900	7327261680	9740	9740	9740	9740	0
168	20240712	185800	7327261680	9740	9740	9740	9740	0
169	20240712	185700	7327261680	9740	9740	9740	9740	0
170	20240712	185600	7327261680	9740	9740	9740	9740	0
171	20240712	185500	7327261680	9740	9740	9740	9740	0
172	20240712	185400	7327261680	9740	9740	9740	9740	0
173	20240712	185300	7327261680	9740	9740	9740	9740	0
174	20240712	185200	7327261680	9740	9740	9740	9740	0
175	20240712	185100	7327261680	9740	9740	9740	9740	0
176	20240712	185000	7327261680	9740	9740	9740	9740	0
177	20240712	184900	7327261680	9740	9740	9740	9740	0
178	20240712	184800	7327261680	9740	9740	9740	9740	0
179	20240712	184700	7327261680	9740	9740	9740	9740	0
180	20240712	184600	7327261680	9740	9740	9740	9740	0
181	20240712	184500	7327261680	9740	9740	9740	9740	0
182	20240712	184400	7327261680	9740	9740	9740	9740	2840
183	20240712	184300	7327261680	9740	9740	9740	9740	0
184	20240712	184200	7327261680	9740	9740	9740	9740	0
185	20240712	184100	7327261680	9740	9740	9740	9740	0
186	20240712	184000	7327261680	9740	9740	9740	9740	0
187	20240712	183900	7327261680	9740	9740	9740	9740	0
188	20240712	183800	7327261680	9740	9740	9740	9740	0
189	20240712	183700	7327261680	9740	9740	9740	9740	0
190	20240712	183600	7327261680	9740	9740	9740	9740	0
191	20240712	183500	7327261680	9740	9740	9740	9740	0
192	20240712	183400	7327261680	9740	9740	9740	9740	0
193	20240712	183300	7327261680	9740	9740	9740	9740	0
194	20240712	183200	7327261680	9740	9740	9740	9740	0
195	20240712	183100	7327261680	9740	9740	9740	9740	0
196	20240712	183000	7327261680	9740	9740	9740	9740	0
197	20240712	182900	7327261680	9740	9740	9740	9740	0
198	20240712	182800	7327261680	9740	9740	9740	9740	0
199	20240712	182700	7327261680	9740	9740	9740	9740	0
200	20240712	182600	7327261680	9740	9740	9740	9740	0
201	20240712	182500	7327261680	9740	9740	9740	9740	0
202	20240712	182400	7327261680	9740	9740	9740	9740	0
203	20240712	182300	7327261680	9740	9740	9740	9740	0
204	20240712	182200	7327261680	9740	9740	9740	9740	0
205	20240712	182100	7327261680	9740	9740	9740	9740	0
206	20240712	182000	7327261680	9740	9740	9740	9740	0
207	20240712	181900	7327261680	9740	9740	9740	9740	0
208	20240712	181800	7327261680	9740	9740	9740	9740	0
209	20240712	181700	7327261680	9740	9740	9740	9740	0
210	20240712	181600	7327261680	9740	9740	9740	9740	0
211	20240712	181500	7327261680	9740	9740	9740	9740	0
212	20240712	181400	7327261680	9740	9740	9740	9740	2840
213	20240712	181300	7327261680	9740	9740	9740	9740	0
214	20240712	181200	7327261680	9740	9740	9740	9740	0
215	20240712	181100	7327261680	9740	9740	9740	9740	0
216	20240712	181000	7327261680	9740	9740	9740	9740	0
217	20240712	180900	7327261680	9740	9740	9740	9740	0
218	20240712	180800	7327261680	9740	9740	9740	9740	0
219	20240712	180700	7327261680	9740	9740	9740	9740	0
220	20240712	180600	7327261680	9740	9740	9740	9740	0
221	20240712	180500	7327261680	9740	9740	9740	9740	0
222	20240712	180400	7327261680	9740	9740	9740	9740	0
223	20240712	180300	7327261680	9740	9740	9740	9740	0
224	20240712	180200	7327261680	9740	9740	9740	9740	0
225	20240712	180100	7327261680	9740	9740	9740	9740	0
226	20240712	180000	7327261680	9740	9740	9740	9740	0
227	20240712	175900	7327261680	9740	9740	9740	9740	0
228	20240712	175800	7327261680	9740	9740	9740	9740	0
229	20240712	175700	7327261680	9740	9740	9740	9740	0
230	20240712	175600	7327261680	9740	9740	9740	9740	0
231	20240712	175500	7327261680	9740	9740	9740	9740	0
232	20240712	175400	7327261680	9740	9740	9740	9740	0
233	20240712	175300	7327261680	9740	9740	9740	9740	0
234	20240712	175200	7327261680	9740	9740	9740	9740	0
235	20240712	175100	7327261680	9740	9740	9740	9740	0
236	20240712	175000	7327261680	9740	9740	9740	9740	0
237	20240712	174900	7327261680	9740	9740	9740	9740	0
238	20240712	174800	7327261680	9740	9740	9740	9740	0
239	20240712	174700	7327261680	9740	9740	9740	9740	0
240	20240712	174600	7327261680	9740	9740	9740	9740	0
241	20240712	174500	7327261680	9740	9740	9740	9740	0
242	20240712	174400	7327261680	9740	9740	9740	9740	2840
243	20240712	174300	7327261680	9740	9740	9740	9740	0
244	20240712	174200	7327261680	9740	9740	9740	9740	0
245	20240712	174100	7327261680	9740	9740	9740	9740	0
246	20240712	174000	7327261680	9740	9740	9740	9740	0
247	20240712	173900	7327261680	9740	9740	9740	9740	0
248	20240712	173800	7327261680	9740	9740	9740	9740	0
249	20240712	173700	7327261680	9740	9740	9740	9740	0
250	20240712	173600	7327261680	9740	9740	9740	9740	0
251	20240712	173500	7327261680	9740	9740	9740	9740	0
252	20240712	173400	7327261680	9740	9740	9740	9740	0
253	20240712	173300	7327261680	9740	9740	9740	9740	0
254	20240712	173200	7327261680	9740	9740	9740	9740	0
255	20240712	173100	7327261680	9740	9740	9740	9740	0
256	20240712	173000	7327261680	9740	9740	9740	9740	0
257	20240712	172900	7327261680	9740	9740	9740	9740	0
258	20240712	172800	7327261680	9740	9740	9740	9740	0
259	20240712	172700	7327261680	9740	9740	9740	9740	0
260	20240712	172600	7327261680	9740	9740	9740	9740	0
261	20240712	172500	7327261680	9740	9740	9740	9740	0
262	20240712	172400	7327261680	9740	9740	9740	9740	0
263	20240712	172300	7327261680	9740	9740	9740	9740	0
264	20240712	172200	7327261680	9740	9740	9740	9740	0
265	20240712	172100	7327261680	9740	9740	9740	9740	0
266	20240712	172000	7327261680	9740	9740	9740	9740	0
267	20240712	171900	7327261680	9740	9740	9740	9740	0
268	20240712	171800	7327261680	9740	9740	9740	9740	0
269	20240712	171700	7327261680	9740	9740	9740	9740	0
270	20240712	171600	7327261680	9740	9740	9740	9740	0
271	20240712	171500	7327261680	9740	9740	9740	9740	0
272	20240712	171400	7327261680	9740	9740	9740	9740	2840
273	20240712	171300	7327261680	9740	9740	9740	9740	0
274	20240712	171200	7327261680	9740	9740	9740	9740	0
275	20240712	171100	7327261680	9740	9740	9740	9740	0
276	20240712	171000	7327261680	9740	9740	9740	9740	0
277	20240712	170900	7327261680	9740	9740	9740	9740	0
278	20240712	170800	7327261680	9740	9740	9740	9740	0
279	20240712	170700	7327261680	9740	9740	9740	9740	0
280	20240712	170600	7327261680	9740	9740	9740	9740	0
281	20240712	170500	7327261680	9740	9740	9740	9740	0
282	20240712	170400	7327261680	9740	9740	9740	9740	0
283	20240712	170300	7327261680	9740	9740	9740	9740	0
284	20240712	170200	7327261680	9740	9740	9740	9740	0
285	20240712	170100	7327261680	9740	9740	9740	9740	0
286	20240712	170000	7327261680	9740	9740	9740	9740	0
287	20240712	165900	7327261680	9740	9740	9740	9740	0
288	20240712	165800	7327261680	9740	9740	9740	9740	0
289	20240712	165700	7327261680	9740	9740	9740	9740	0
290	20240712	165600	7327261680	9740	9740	9740	9740	0
291	20240712	165500	7327261680	9740	9740	9740	9740	0
292	20240712	165400	7327261680	9740	9740	9740	9740	0
293	20240712	165300	7327261680	9740	9740	9740	9740	0
294	20240712	165200	7327261680	9740	9740	9740	9740	0
295	20240712	165100	7327261680	9740	9740	9740	9740	0
296	20240712	165000	7327261680	9740	9740	9740	9740	0
297	20240712	164900	7327261680	9740	9740	9740	9740	0
298	20240712	164800	7327261680	9740	9740	9740	9740	0
299	20240712	164700	7327261680	9740	9740	9740	9740	0
300	20240712	164600	7327261680	9740	9740	9740	9740	0
301	20240712	164500	7327261680	9740	9740	9740	9740	0
302	20240712	164400	7327261680	9740	9740	9740	9740	2840
303	20240712	164300	7327261680	9740	9740	9740	9740	0
304	20240712	164200	7327261680	9740	9740	9740	9740	0
305	20240712	164100	7327261680	9740	9740	9740	9740	0
306	20240712	164000	7327261680	9740	9740	9740	9740	0
307	20240712	163900	7327261680	9740	9740	9740	9740	0
308	20240712	163800	7327261680	9740	9740	9740	9740	0
309	20240712	163700	7327261680	9740	9740	9740	9740	0
310	20240712	163600	7327261680	9740	9740	9740	9740	0
311	20240712	163500	7327261680	9740	9740	9740	9740	0
312	20240712	163400	7327261680	9740	9740	9740	9740	0
313	20240712	163300	7327261680	9740	9740	9740	9740	0
314	20240712	163200	7327261680	9740	9740	9740	9740	0
315	20240712	163100	7327261680	9740	9740	9740	9740	0
316	20240712	163000	7327261680	9740	9740	9740	9740	0
317	20240712	162900	7327261680	9740	9740	9740	9740	0
318	20240712	162800	7327261680	9740	9740	9740	9740	0
319	20240712	162700	7327261680	9740	9740	9740	9740	0
320	20240712	162600	7327261680	9740	9740	9740	9740	0
321	20240712	162500	7327261680	9740	9740	9740	9740	0
322	20240712	162400	7327261680	9740	9740	9740	9740	0
323	20240712	162300	7327261680	9740	9740	9740	9740	0
324	20240712	162200	7327261680	9740	9740	9740	9740	0
325	20240712	162100	7327261680	9740	9740	9740	9740	0
326	20240712	162000	7327261680	9740	9740	9740	9740	0
327	20240712	161900	7327261680	9740	9740	9740	9740	0
328	20240712	161800	7327261680	9740	9740	9740	9740	0
329	20240712	161700	7327261680	9740	9740	9740	9740	0
330	20240712	161600	7327261680	9740	9740	9740	9740	0
331	20240712	161500	7327261680	9740	9740	9740	9740	0
332	20240712	161400	7327261680	9740	9740	9740	9740	2840
333	20240712	161300	7327261680	9740	9740	9740	9740	0
334	20240712	161200	7327261680	9740	9740	9740	9740	0
335	20240712	161100	7327261680	9740	9740	9740	9740	0
336	20240712	161000	7327261680	9740	9740	9740	9740	0
337	20240712	160900	7327261680	9740	9740	9740	9740	0
338	20240712	160800	7327261680	9740	9740	9740	9740	0
339	20240712	160700	7327261680	9740	9740	9740	9740	0
340	20240712	160600	7327261680	9740	9740	9740	9740	0
341	20240712	160500	7327261680	9740	9740	9740	9740	0
342	20240712	160400	7327261680	9740	9740	9740	9740	0
343	20240712	160300	7327261680	9740	9740	9740	9740	0
344	20240712	160200	7327261680	9740	9740	9740	9740	0
345	20240712	160100	7327261680	9740	9740	9740	9740	0
346	20240712	160000	7327261680	9740	9740	9740	9740	0
347	20240712	155900	7327261680	9740	9740	9740	9740	0
348	20240712	155800	7327261680	9740	9740	9740	9740	0
349	20240712	155700	7327261680	9740	9740	9740	9740	0
350	20240712	155600	7327261680	9740	9740	9740	9740	0
351	20240712	155500	7327261680	9740	9740	9740	9740	0
352	20240712	155400	7327261680	9740	9740	9740	9740	0
353	20240712	155300	7327261680	9740	9740	9740	9740	0
354	20240712	155200	7327261680	9740	9740	9740	9740	0
355	20240712	155100	7327261680	9740	9740	9740	9740	0
356	20240712	155000	7327261680	9740	9740	9740	9740	0
357	20240712	154900	7327261680	9740	9740	9740	9740	0
358	20240712	154800	7327261680	9740	9740	9740	9740	0
359	20240712	154700	7327261680	9740	9740	9740	9740	0
360	20240712	154600	7327261680	9740	9740	9740	9740	0
361	20240712	154500	7327261680	9740	9740	9740	9740	0
362	20240712	154400	7327261680	9740	9740	9740	9740	2840
363	20240712	154300	7327261680	9740	9740	9740	9740	0
364	20240712	154200	7327261680	9740	9740	9740	9740	0
365	20240712	154100	7327261680	9740	9740	9740	9740	0
366	20240712	154000	7327261680	9740	9740	9740	9740	0
367	20240712	153900	7327261680	9740	9740	9740	9740	0
368	20240712	153800	7327261680	9740	9740	9740	9740	0
369	20240712	153700	7327261680	9740	9740	9740	9740	0
370	20240712	153600	7327261680	9740	9740	9740	9740	0
371	20240712	153500	7327261680	9740	9740	9740	9740	0
372	20240712	153400	7327261680	9740	9740	9740	9740	0
373	20240712	153300	7327261680	9740	9740	9740	9740	0
374	20240712	153200	7327261680	9740	9740	9740	9740	0
375	20240712	153100	7327261680	9740	9740	9740	9740	0
376	20240712	153000	7327261680	9740	9740	9740	9740	2840
377	20240712	152900	7299600080	9790	9790	9790	9790	0
378	20240712	152800	7299600080	9790	9790	9790	9790	0
379	20240712	152700	7299600080	9790	9790	9790	9790	0
380	20240712	152600	7299600080	9790	9790	9790	9790	0
381	20240712	152500	7299600080	9790	9790	9790	9790	0
382	20240712	152400	7299600080	9790	9790	9790	9790	0
383	20240712	152300	7299600080	9790	9790	9790	9790	0
384	20240712	152200	7299600080	9790	9790	9790	9790	0
385	20240712	152100	7299600080	9790	9790	9790	9790	0
386	20240712	152000	7299600080	9790	9790	9790	9790	0
387	20240712	151900	7299600080	9790	9690	9790	9690	692
388	20240712	151800	7292864220	9750	9730	9780	9730	840
389	20240712	151700	7284689270	9730	9730	9730	9690	51
390	20240712	151600	7284195000	9700	9700	9700	9700	6
391	20240712	151500	7284136800	9700	9700	9730	9700	443
392	20240712	151400	7279839670	9700	9730	9730	9700	12
393	20240712	151300	7279723210	9730	9730	9730	9730	11
394	20240712	151200	7279616180	9730	9730	9730	9730	180
395	20240712	151100	7277864780	9730	9730	9730	9720	17
396	20240712	151000	7277699380	9730	9680	9730	9680	42
397	20240712	150900	7277292720	9680	9730	9730	9680	114
398	20240712	150800	7276188950	9730	9730	9730	9730	2
399	20240712	150700	7276169490	9740	9740	9740	9740	20
400	20240712	150600	7275974690	9740	9740	9740	9740	13
401	20240712	150500	7275848070	9740	9730	9740	9640	1501
402	20240712	150400	7261348980	9760	9760	9760	9760	5
403	20240712	150300	7261300180	9760	9760	9760	9760	6
404	20240712	150200	7261241620	9770	9720	9770	9700	263
405	20240712	150100	7258689260	9800	9800	9800	9800	0
406	20240712	150000	7258689260	9800	9800	9800	9800	0
407	20240712	145900	7258689260	9800	9830	9840	9640	12657
408	20240712	145800	7135981970	9800	9800	9800	9800	80
409	20240712	145700	7135197970	9800	9800	9800	9800	19
410	20240712	145600	7135011770	9800	9800	9800	9800	28
411	20240712	145500	7134737370	9800	9800	9800	9800	33
412	20240712	145400	7134413970	9840	9840	9840	9840	0
413	20240712	145300	7134413970	9840	9840	9840	9840	0
414	20240712	145200	7134413970	9840	9840	9840	9840	10
415	20240712	145100	7134315570	9850	9800	9850	9800	119
416	20240712	145000	7133144010	9800	9800	9800	9800	0
417	20240712	144900	7133144010	9800	9800	9800	9800	10
418	20240712	144800	7133046010	9800	9840	9840	9800	804
419	20240712	144700	7125162200	9850	9840	9850	9840	3
420	20240712	144600	7125132660	9840	9840	9840	9840	2
421	20240712	144500	7125112980	9850	9850	9850	9850	0
422	20240712	144400	7125112980	9850	9850	9850	9850	0
423	20240712	144300	7125112980	9850	9850	9850	9850	0
424	20240712	144200	7125112980	9850	9850	9860	9850	131
425	20240712	144100	7123821730	9850	9850	9850	9850	0
426	20240712	144000	7123821730	9850	9840	9850	9840	6
427	20240712	143900	7123762650	9800	9800	9800	9800	0
428	20240712	143800	7123762650	9800	9800	9800	9800	0
429	20240712	143700	7123762650	9800	9800	9800	9800	30
430	20240712	143600	7123468650	9800	9800	9800	9800	0
431	20240712	143500	7123468650	9800	9840	9850	9800	84
432	20240712	143400	7122645200	9850	9850	9850	9850	0
433	20240712	143300	7122645200	9850	9850	9850	9840	10
434	20240712	143200	7122546710	9860	9810	9860	9810	242
435	20240712	143100	7120166530	9790	9810	9810	9790	555
436	20240712	143000	7114732980	9790	9800	9810	9790	809
437	20240712	142900	7106802040	9800	9800	9800	9800	24
438	20240712	142800	7106566840	9800	9810	9810	9800	28
439	20240712	142700	7106292360	9800	9800	9800	9800	300
440	20240712	142600	7103352360	9790	9810	9810	9790	101
441	20240712	142500	7102363270	9810	9810	9810	9810	26
442	20240712	142400	7102108210	9790	9790	9790	9790	1
443	20240712	142300	7102098420	9790	9800	9800	9790	94
444	20240712	142200	7101178150	9780	9810	9810	9780	10
445	20240712	142100	7101080110	9810	9810	9810	9810	9
446	20240712	142000	7100991820	9780	9810	9810	9780	33
447	20240712	141900	7100668810	9770	9830	9830	9770	57
448	20240712	141800	7100111500	9830	9770	9830	9770	127
449	20240712	141700	7098869870	9770	9800	9800	9770	315
450	20240712	141600	7095785630	9800	9800	9800	9800	133
451	20240712	141500	7094482230	9800	9800	9800	9800	0
452	20240712	141400	7094482230	9800	9840	9840	9800	9
453	20240712	141300	7094393710	9840	9800	9840	9800	11
454	20240712	141200	7094285590	9800	9810	9810	9800	275
455	20240712	141100	7091590360	9810	9830	9830	9810	75
456	20240712	141000	7090853450	9830	9880	9880	9830	203
457	20240712	140900	7088856440	9880	9890	9890	9880	17
458	20240712	140800	7088688400	9890	9890	9890	9890	15
459	20240712	140700	7088540050	9890	9890	9890	9890	15
460	20240712	140600	7088391700	9890	9890	9890	9890	27
461	20240712	140500	7088124670	9890	9890	9890	9890	15
462	20240712	140400	7087976320	9890	9870	9890	9870	43
463	20240712	140300	7087551430	9870	9870	9870	9850	2131
464	20240712	140200	7066519080	9870	9870	9870	9870	1
465	20240712	140100	7066509210	9850	9850	9850	9850	436
466	20240712	140000	7062214610	9850	9850	9850	9850	1
467	20240712	135900	7062204760	9850	9800	9850	9800	218
468	20240712	135800	7060061650	9800	9800	9800	9800	5
469	20240712	135700	7060012650	9800	9800	9800	9800	15
470	20240712	135600	7059865650	9810	9830	9830	9810	21
471	20240712	135500	7059659260	9830	9830	9830	9830	19
472	20240712	135400	7059472490	9800	9800	9800	9800	0
473	20240712	135300	7059472490	9800	9780	9830	9780	398
474	20240712	135200	7055574020	9790	9770	9790	9770	11
475	20240712	135100	7055466530	9800	9800	9800	9800	421
476	20240712	135000	7051340730	9800	9800	9800	9800	6
477	20240712	134900	7051281930	9760	9800	9800	9760	166
478	20240712	134800	7049660050	9770	9770	9770	9770	281
479	20240712	134700	7046914680	9770	9790	9790	9770	36
480	20240712	134600	7046562840	9770	9780	9780	9770	165
481	20240712	134500	7044950730	9770	9770	9770	9770	3
482	20240712	134400	7044921420	9770	9770	9770	9770	41
483	20240712	134300	7044520850	9770	9770	9770	9770	0
484	20240712	134200	7044520850	9770	9800	9800	9770	281
485	20240712	134100	7041767080	9770	9800	9800	9770	14
486	20240712	134000	7041629940	9800	9810	9810	9800	121
487	20240712	133900	7040444130	9840	9840	9840	9840	0
488	20240712	133800	7040444130	9840	9840	9840	9800	123
489	20240712	133700	7039238600	9810	9810	9810	9810	106
490	20240712	133600	7038198740	9810	9840	9840	9810	2
491	20240712	133500	7038179090	9840	9840	9840	9840	1
492	20240712	133400	7038169250	9850	9850	9850	9850	2
493	20240712	133300	7038149550	9810	9830	9830	9810	792
494	20240712	133200	7030365850	9860	9830	9860	9830	24
495	20240712	133100	7030129650	9830	9840	9840	9830	543
496	20240712	133000	7024786570	9850	9880	9880	9850	184
497	20240712	132900	7022974050	9890	9890	9890	9890	41
498	20240712	132800	7022568560	9890	9860	9890	9860	42
499	20240712	132700	7022154380	9860	9860	9860	9850	419
500	20240712	132600	7018023050	9870	9870	9890	9870	22
501	20240712	132500	7017805890	9870	9880	9880	9870	169
502	20240712	132400	7016137240	9880	9880	9900	9880	95
503	20240712	132300	7015198620	9900	9900	9900	9900	1
504	20240712	132200	7015188720	9860	9860	9860	9860	0
505	20240712	132100	7015188720	9860	9860	9900	9860	3
506	20240712	132000	7015159100	9900	9850	9900	9850	138
507	20240712	131900	7013792950	9900	9850	9900	9850	11
508	20240712	131800	7013684100	9900	9820	9900	9820	102
509	20240712	131700	7012677730	9850	9850	9850	9850	35
510	20240712	131600	7012332980	9850	9860	9900	9850	25
511	20240712	131500	7012085750	9850	9850	9850	9850	1
512	20240712	131400	7012075900	9850	9850	9850	9850	296
513	20240712	131300	7009160300	9850	9860	9930	9850	192
514	20240712	131200	7007266870	9860	9900	9900	9860	194
515	20240712	131100	7005348230	9890	9940	9940	9890	25
516	20240712	131000	7005100260	9920	9940	9950	9920	447
517	20240712	130900	7000663190	9940	9880	9940	9880	660
518	20240712	130800	6994111900	9850	9820	9920	9820	3823
519	20240712	130700	6956321150	9790	9790	9790	9790	8
520	20240712	130600	6956242830	9790	9790	9790	9790	1
521	20240712	130500	6956233040	9780	9780	9780	9780	0
522	20240712	130400	6956233040	9780	9780	9780	9780	514
523	20240712	130300	6951206120	9820	9820	9820	9810	9
524	20240712	130200	6951117750	9820	9820	9820	9820	63
525	20240712	130100	6950499090	9760	9750	9780	9740	1504
526	20240712	130000	6935805210	9750	9730	9750	9730	2
527	20240712	125900	6935785730	9730	9760	9770	9730	135
528	20240712	125800	6934468150	9770	9730	9770	9730	201
529	20240712	125700	6932512380	9720	9720	9720	9720	0
530	20240712	125600	6932512380	9720	9730	9730	9720	89
531	20240712	125500	6931646420	9720	9720	9720	9720	0
532	20240712	125400	6931646420	9720	9720	9720	9720	1
533	20240712	125300	6931636700	9780	9770	9780	9770	514
534	20240712	125200	6926614910	9720	9720	9720	9720	0
535	20240712	125100	6926614910	9720	9740	9740	9720	16
536	20240712	125000	6926459090	9730	9730	9730	9730	213
537	20240712	124900	6924386600	9730	9730	9730	9730	0
538	20240712	124800	6924386600	9730	9780	9780	9730	16
539	20240712	124700	6924230670	9780	9780	9780	9730	34
540	20240712	124600	6923899750	9780	9780	9780	9780	8
541	20240712	124500	6923821510	9780	9770	9780	9770	355
542	20240712	124400	6920349930	9770	9770	9770	9770	0
543	20240712	124300	6920349930	9770	9770	9770	9770	5
544	20240712	124200	6920301080	9720	9770	9770	9720	2
545	20240712	124100	6920281590	9730	9770	9770	9730	12
546	20240712	124000	6920164790	9730	9740	9740	9730	84
547	20240712	123900	6919347450	9770	9770	9770	9770	0
548	20240712	123800	6919347450	9770	9770	9770	9770	0
549	20240712	123700	6919347450	9770	9770	9770	9770	0
550	20240712	123600	6919347450	9770	9780	9780	9770	574
551	20240712	123500	6913733740	9780	9790	9790	9780	858
552	20240712	123400	6905339550	9830	9830	9830	9830	0
553	20240712	123300	6905339550	9830	9830	9830	9830	0
554	20240712	123200	6905339550	9830	9830	9830	9830	11
555	20240712	123100	6905231420	9830	9830	9830	9830	100
556	20240712	123000	6904248420	9840	9830	9840	9830	101
557	20240712	122900	6903255580	9840	9840	9840	9840	2
558	20240712	122800	6903235900	9780	9780	9780	9780	11
559	20240712	122700	6903128320	9800	9820	9820	9800	108
560	20240712	122600	6902067880	9820	9800	9820	9800	141
561	20240712	122500	6900683590	9790	9790	9790	9790	0
562	20240712	122400	6900683590	9790	9790	9790	9790	30
563	20240712	122300	6900389890	9790	9790	9790	9790	51
564	20240712	122200	6899890600	9790	9780	9790	9780	185
565	20240712	122100	6898081230	9780	9780	9780	9780	24
566	20240712	122000	6897846510	9780	9780	9780	9730	129
567	20240712	121900	6896588790	9780	9780	9780	9780	0
568	20240712	121800	6896588790	9780	9790	9790	9730	27
569	20240712	121700	6896325970	9790	9790	9790	9790	47
570	20240712	121600	6895865840	9790	9790	9790	9790	0
571	20240712	121500	6895865840	9790	9780	9790	9780	10
572	20240712	121400	6895768030	9780	9790	9790	9710	91
573	20240712	121300	6894881130	9790	9710	9790	9700	621
574	20240712	121200	6888851600	9710	9760	9780	9710	905
575	20240712	121100	6880037940	9770	9770	9770	9770	1
576	20240712	121000	6880028170	9770	9780	9780	9760	578
577	20240712	120900	6874381320	9780	9780	9780	9780	0
578	20240712	120800	6874381320	9780	9780	9780	9780	15
579	20240712	120700	6874234620	9770	9770	9770	9770	0
580	20240712	120600	6874234620	9770	9790	9790	9770	407
581	20240712	120500	6870256280	9820	9800	9820	9800	31
582	20240712	120400	6869951960	9780	9780	9780	9780	1
583	20240712	120300	6869942180	9780	9800	9800	9780	1048
584	20240712	120200	6859690270	9800	9800	9800	9800	64
585	20240712	120100	6859063070	9800	9800	9800	9800	438
586	20240712	120000	6854770670	9800	9790	9800	9790	100
587	20240712	115900	6853791660	9790	9800	9840	9790	49
588	20240712	115800	6853310800	9800	9800	9800	9800	49
589	20240712	115700	6852830600	9800	9800	9800	9800	0
590	20240712	115600	6852830600	9800	9800	9800	9800	9
591	20240712	115500	6852742400	9800	9800	9800	9800	1
592	20240712	115400	6852732600	9850	9850	9850	9850	1
593	20240712	115300	6852722750	9860	9860	9860	9860	0
594	20240712	115200	6852722750	9860	9860	9860	9860	0
595	20240712	115100	6852722750	9860	9860	9860	9860	0
596	20240712	115000	6852722750	9860	9800	9860	9780	255
597	20240712	114900	6850225430	9800	9800	9800	9800	76
598	20240712	114800	6849480630	9860	9860	9860	9860	0
599	20240712	114700	6849480630	9860	9800	9860	9800	499
600	20240712	114600	6844585730	9860	9860	9860	9860	1
601	20240712	114500	6844575870	9800	9860	9860	9800	6
602	20240712	114400	6844517010	9850	9850	9850	9850	0
603	20240712	114300	6844517010	9850	9850	9850	9850	1
604	20240712	114200	6844507160	9790	9790	9790	9790	0
605	20240712	114100	6844507160	9790	9790	9790	9790	18
606	20240712	114000	6844330940	9780	9840	9840	9780	1001
607	20240712	113900	6834514880	9850	9840	9850	9840	141
608	20240712	113800	6833126040	9850	9850	9850	9850	6
609	20240712	113700	6833066940	9850	9830	9850	9830	4
610	20240712	113600	6833027600	9850	9850	9850	9850	1
611	20240712	113500	6833017750	9850	9850	9850	9850	1
612	20240712	113400	6833007900	9800	9800	9800	9800	0
613	20240712	113300	6833007900	9800	9860	9860	9800	371
614	20240712	113200	6829360760	9860	9850	9860	9850	348
615	20240712	113100	6825930000	9850	9850	9850	9850	3
616	20240712	113000	6825900450	9850	9850	9850	9850	540
617	20240712	112900	6820581450	9850	9830	9850	9830	1722
618	20240712	112800	6803639980	9830	9830	9830	9830	222
619	20240712	112700	6801457720	9830	9790	9830	9790	1113
620	20240712	112600	6790540610	9760	9760	9770	9750	1374
621	20240712	112500	6777141220	9760	9760	9760	9760	60
622	20240712	112400	6776555620	9760	9770	9770	9760	595
623	20240712	112300	6770747500	9770	9770	9770	9770	0
624	20240712	112200	6770747500	9770	9770	9770	9770	0
625	20240712	112100	6770747500	9770	9770	9770	9760	38
626	20240712	112000	6770376570	9760	9770	9770	9760	133
627	20240712	111900	6769078230	9780	9750	9780	9750	30
628	20240712	111800	6768785070	9780	9740	9780	9740	94
629	20240712	111700	6767868070	9740	9740	9780	9740	124
630	20240712	111600	6766660270	9740	9740	9740	9740	60
631	20240712	111500	6766075870	9730	9730	9730	9730	52
632	20240712	111400	6765569910	9730	9770	9770	9730	648
633	20240712	111300	6759250650	9770	9770	9770	9770	159
634	20240712	111200	6757697220	9800	9790	9800	9790	14
635	20240712	111100	6757560120	9770	9800	9800	9770	847
636	20240712	111000	6749275280	9800	9800	9800	9790	111
637	20240712	110900	6748187500	9790	9790	9790	9790	50
638	20240712	110800	6747698000	9780	9780	9780	9780	80
639	20240712	110700	6746915600	9780	9800	9800	9780	481
640	20240712	110600	6742206680	9810	9810	9810	9810	0
641	20240712	110500	6742206680	9810	9810	9810	9810	29
642	20240712	110400	6741922190	9810	9800	9810	9800	57
643	20240712	110300	6741363580	9810	9810	9810	9810	0
644	20240712	110200	6741363580	9810	9800	9810	9780	261
645	20240712	110100	6738810650	9810	9800	9810	9800	11
646	20240712	110000	6738702840	9810	9810	9830	9810	119
647	20240712	105900	6737535210	9810	9810	9810	9810	1
648	20240712	105800	6737525400	9810	9840	9840	9810	988
649	20240712	105700	6727832910	9840	9840	9840	9840	0
650	20240712	105600	6727832910	9840	9810	9840	9810	2
651	20240712	105500	6727813260	9810	9790	9810	9770	730
652	20240712	105400	6720676200	9810	9770	9830	9770	1287
653	20240712	105300	6708087740	9780	9720	9780	9720	192
654	20240712	105200	6706219820	9720	9780	9780	9710	428
655	20240712	105100	6702058780	9780	9710	9780	9710	327
656	20240712	105000	6698882420	9780	9740	9780	9710	745
657	20240712	104900	6691629920	9730	9790	9800	9730	809
658	20240712	104800	6683735410	9790	9790	9790	9790	646
659	20240712	104700	6677411070	9790	9770	9800	9770	226
660	20240712	104600	6675202510	9770	9750	9770	9730	182
661	20240712	104500	6673427930	9810	9750	9810	9720	315
662	20240712	104400	6670356830	9750	9860	9860	9720	1140
663	20240712	104300	6659229000	9800	9800	9830	9750	1793
664	20240712	104200	6641656440	9740	9660	9800	9660	1100
665	20240712	104100	6630969070	9630	9720	9750	9590	9791
666	20240712	104000	6536658380	9720	9800	9800	9720	3092
667	20240712	103900	6506431610	9830	9880	9880	9800	6193
668	20240712	103800	6445560750	9870	9880	9900	9860	1105
669	20240712	103700	6434654090	9880	9960	9990	9870	4539
670	20240712	103600	6389613750	9980	9970	10020	9950	1165
671	20240712	103500	6377967180	10010	9920	10020	9920	982
672	20240712	103400	6368186080	9950	9950	9960	9880	1723
673	20240712	103300	6351103230	9900	9920	9970	9900	682
674	20240712	103200	6344330350	9960	9960	9960	9910	582
675	20240712	103100	6338552460	9930	9960	9980	9900	896
676	20240712	103000	6329660290	9910	9960	9970	9860	2297
677	20240712	102900	6306925820	9970	10060	10060	9950	2673
678	20240712	102800	6280281670	9990	10050	10070	9990	1970
679	20240712	102700	6260530100	10020	10030	10050	10000	843
680	20240712	102600	6252082500	10010	10070	10080	10000	1449
681	20240712	102500	6237557140	10040	10130	10130	10030	1036
682	20240712	102400	6227122660	10070	10070	10140	10050	3487
683	20240712	102300	6191903190	10050	9960	10070	9950	1847
684	20240712	102200	6173421900	9960	9950	9960	9940	352
685	20240712	102100	6169919490	9960	9970	9980	9950	314
686	20240712	102000	6166790990	9980	9970	9990	9950	489
687	20240712	101900	6161918240	9990	9950	9990	9950	196
688	20240712	101800	6159967610	9960	9950	9960	9930	33
689	20240712	101700	6159639750	9910	9910	9950	9910	76
690	20240712	101600	6158886550	9940	9880	9940	9860	599
691	20240712	101500	6152945910	9880	9890	9890	9880	515
692	20240712	101400	6147856850	9900	9930	9930	9900	1024
693	20240712	101300	6137709190	9930	9940	9940	9910	210
694	20240712	101200	6135624360	9940	9920	9940	9880	1144
695	20240712	101100	6124303760	9930	9930	9930	9910	814
696	20240712	101000	6116228730	9930	9920	9930	9860	2268
697	20240712	100900	6093789970	9910	9950	9950	9890	2724
698	20240712	100800	6066809490	9940	9980	9990	9930	1797
699	20240712	100700	6048919430	9990	10000	10010	9970	1189
700	20240712	100600	6037043710	10010	10020	10020	9990	921
701	20240712	100500	6027836390	9990	10010	10030	9990	2220
702	20240712	100400	6005626290	10020	10070	10070	10000	206
703	20240712	100300	6003564210	10090	10120	10130	9960	3077
704	20240712	100200	5972753130	10100	10060	10100	10050	684
705	20240712	100100	5965860310	10060	10000	10060	9990	1458
706	20240712	100000	5951261400	10050	10120	10120	10000	3302
707	20240712	095900	5918139550	10120	10120	10120	10070	746
708	20240712	095800	5910603530	10120	10140	10140	10080	1751
709	20240712	095700	5892912010	10140	10090	10140	10080	1423
710	20240712	095600	5878535530	10090	10050	10100	10040	693
711	20240712	095500	5871563200	10050	10090	10090	10050	1813
712	20240712	095400	5853323600	10090	10090	10090	10070	1551
713	20240712	095300	5837680950	10130	10150	10150	10100	1021
714	20240712	095200	5827350520	10150	10190	10190	10130	501
715	20240712	095100	5822264600	10190	10140	10200	10140	877
716	20240712	095000	5813332090	10180	10050	10180	10030	3990
717	20240712	094900	5773013020	10030	10150	10150	9980	17668
718	20240712	094800	5595812790	10150	10150	10170	10110	1053
719	20240712	094700	5585143520	10170	10120	10190	10120	2848
720	20240712	094600	5556276200	10140	10110	10170	10100	1531
721	20240712	094500	5540788550	10110	10090	10200	10080	3151
722	20240712	094400	5508885520	10090	10060	10100	10000	8583
723	20240712	094300	5422716180	10060	10130	10150	10050	5952
724	20240712	094200	5362691340	10150	10160	10200	10040	14616
725	20240712	094100	5214898470	10160	10220	10270	10130	15772
726	20240712	094000	5054041840	10240	10560	10680	10230	26501
727	20240712	093900	4778142900	10580	10770	10880	10350	55971
728	20240712	093800	4181842410	10780	10730	10790	10600	39522
729	20240712	093700	3758610890	10700	10730	10750	10310	43989
730	20240712	093600	3292981760	10680	10620	10760	10580	32660
731	20240712	093500	2943798690	10620	10430	10750	10380	33229
732	20240712	093400	2592169490	10370	10220	10470	10200	12840
733	20240712	093300	2459418520	10220	10290	10290	10220	1868
734	20240712	093200	2440306200	10250	10270	10300	10240	1443
735	20240712	093100	2425491610	10270	10190	10300	10170	3106
736	20240712	093000	2393682930	10270	10240	10350	10160	3201
737	20240712	092900	2360751770	10230	10380	10430	10140	6997
738	20240712	092800	2289073880	10370	10220	10440	10220	14758
739	20240712	092700	2136545540	10220	10560	10570	10060	27107
740	20240712	092600	1857328460	10550	10590	10710	10540	48013
741	20240712	092500	1347876550	10590	10370	10620	10340	60062
742	20240712	092400	718300520	10320	10320	10320	10320	0
743	20240712	092300	718300520	10320	10270	10320	10250	8944
744	20240712	092200	626192180	10270	10150	10290	10110	12433
745	20240712	092100	499261170	10150	10120	10180	10120	3183
746	20240712	092000	466953480	10130	10010	10130	10000	3066
747	20240712	091900	436126170	10000	10000	10000	9990	705
748	20240712	091800	429078530	10040	10080	10080	10040	1998
749	20240712	091700	408975020	10040	9960	10080	9960	2842
750	20240712	091600	380537580	9950	10050	10070	9950	3742
751	20240712	091500	343134320	10020	10070	10080	10020	2373
752	20240712	091400	319259830	10020	9900	10200	9900	10997
753	20240712	091300	208567640	9900	9890	10000	9880	7282
754	20240712	091200	136192460	9890	9760	9890	9750	2755
755	20240712	091100	109082240	9760	9810	9840	9760	1459
756	20240712	091000	94755750	9810	9860	9890	9810	1067
757	20240712	090900	84241030	9860	9750	9940	9740	3352
758	20240712	090800	51278940	9750	9680	9750	9680	1124
759	20240712	090700	40342910	9670	9640	9670	9640	792
760	20240712	090600	32689920	9630	9590	9630	9590	776
761	20240712	090500	25225860	9580	9610	9610	9580	33
762	20240712	090400	24909590	9620	9580	9630	9580	15
763	20240712	090300	24765480	9580	9630	9630	9580	796
764	20240712	090200	17119550	9630	9520	9630	9520	834
765	20240712	090100	9113630	9500	9420	9500	9420	441
766	20240712	090000	4929750	9390	9390	9390	9390	525