KissMeData/432430/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	214900	2286929010	8680	8680	8680	8680	10392
3	20240710	214800	2286929010	8680	8680	8680	8680	0
4	20240710	214700	2286929010	8680	8680	8680	8680	0
5	20240710	214600	2286929010	8680	8680	8680	8680	0
6	20240710	214500	2286929010	8680	8680	8680	8680	0
7	20240710	214400	2286929010	8680	8680	8680	8680	0
8	20240710	214300	2286929010	8680	8680	8680	8680	0
9	20240710	214200	2286929010	8680	8680	8680	8680	0
10	20240710	214100	2286929010	8680	8680	8680	8680	0
11	20240710	214000	2286929010	8680	8680	8680	8680	0
12	20240710	213900	2286929010	8680	8680	8680	8680	0
13	20240710	213800	2286929010	8680	8680	8680	8680	0
14	20240710	213700	2286929010	8680	8680	8680	8680	0
15	20240710	213600	2286929010	8680	8680	8680	8680	0
16	20240710	213500	2286929010	8680	8680	8680	8680	0
17	20240710	213400	2286929010	8680	8680	8680	8680	0
18	20240710	213300	2286929010	8680	8680	8680	8680	0
19	20240710	213200	2286929010	8680	8680	8680	8680	0
20	20240710	213100	2286929010	8680	8680	8680	8680	0
21	20240710	213000	2286929010	8680	8680	8680	8680	0
22	20240710	212900	2286929010	8680	8680	8680	8680	0
23	20240710	212800	2286929010	8680	8680	8680	8680	0
24	20240710	212700	2286929010	8680	8680	8680	8680	0
25	20240710	212600	2286929010	8680	8680	8680	8680	0
26	20240710	212500	2286929010	8680	8680	8680	8680	0
27	20240710	212400	2286929010	8680	8680	8680	8680	0
28	20240710	212300	2286929010	8680	8680	8680	8680	0
29	20240710	212200	2286929010	8680	8680	8680	8680	0
30	20240710	212100	2286929010	8680	8680	8680	8680	0
31	20240710	212000	2286929010	8680	8680	8680	8680	0
32	20240710	211900	2286929010	8680	8680	8680	8680	10392
33	20240710	211800	2286929010	8680	8680	8680	8680	0
34	20240710	211700	2286929010	8680	8680	8680	8680	0
35	20240710	211600	2286929010	8680	8680	8680	8680	0
36	20240710	211500	2286929010	8680	8680	8680	8680	0
37	20240710	211400	2286929010	8680	8680	8680	8680	0
38	20240710	211300	2286929010	8680	8680	8680	8680	0
39	20240710	211200	2286929010	8680	8680	8680	8680	0
40	20240710	211100	2286929010	8680	8680	8680	8680	0
41	20240710	211000	2286929010	8680	8680	8680	8680	0
42	20240710	210900	2286929010	8680	8680	8680	8680	0
43	20240710	210800	2286929010	8680	8680	8680	8680	0
44	20240710	210700	2286929010	8680	8680	8680	8680	0
45	20240710	210600	2286929010	8680	8680	8680	8680	0
46	20240710	210500	2286929010	8680	8680	8680	8680	0
47	20240710	210400	2286929010	8680	8680	8680	8680	0
48	20240710	210300	2286929010	8680	8680	8680	8680	0
49	20240710	210200	2286929010	8680	8680	8680	8680	0
50	20240710	210100	2286929010	8680	8680	8680	8680	0
51	20240710	210000	2286929010	8680	8680	8680	8680	0
52	20240710	205900	2286929010	8680	8680	8680	8680	0
53	20240710	205800	2286929010	8680	8680	8680	8680	0
54	20240710	205700	2286929010	8680	8680	8680	8680	0
55	20240710	205600	2286929010	8680	8680	8680	8680	0
56	20240710	205500	2286929010	8680	8680	8680	8680	0
57	20240710	205400	2286929010	8680	8680	8680	8680	0
58	20240710	205300	2286929010	8680	8680	8680	8680	0
59	20240710	205200	2286929010	8680	8680	8680	8680	0
60	20240710	205100	2286929010	8680	8680	8680	8680	0
61	20240710	205000	2286929010	8680	8680	8680	8680	0
62	20240710	204900	2286929010	8680	8680	8680	8680	10392
63	20240710	204800	2286929010	8680	8680	8680	8680	0
64	20240710	204700	2286929010	8680	8680	8680	8680	0
65	20240710	204600	2286929010	8680	8680	8680	8680	0
66	20240710	204500	2286929010	8680	8680	8680	8680	0
67	20240710	204400	2286929010	8680	8680	8680	8680	0
68	20240710	204300	2286929010	8680	8680	8680	8680	0
69	20240710	204200	2286929010	8680	8680	8680	8680	0
70	20240710	204100	2286929010	8680	8680	8680	8680	0
71	20240710	204000	2286929010	8680	8680	8680	8680	0
72	20240710	203900	2286929010	8680	8680	8680	8680	0
73	20240710	203800	2286929010	8680	8680	8680	8680	0
74	20240710	203700	2286929010	8680	8680	8680	8680	0
75	20240710	203600	2286929010	8680	8680	8680	8680	0
76	20240710	203500	2286929010	8680	8680	8680	8680	0
77	20240710	203400	2286929010	8680	8680	8680	8680	0
78	20240710	203300	2286929010	8680	8680	8680	8680	0
79	20240710	203200	2286929010	8680	8680	8680	8680	0
80	20240710	203100	2286929010	8680	8680	8680	8680	0
81	20240710	203000	2286929010	8680	8680	8680	8680	0
82	20240710	202900	2286929010	8680	8680	8680	8680	0
83	20240710	202800	2286929010	8680	8680	8680	8680	0
84	20240710	202700	2286929010	8680	8680	8680	8680	0
85	20240710	202600	2286929010	8680	8680	8680	8680	0
86	20240710	202500	2286929010	8680	8680	8680	8680	0
87	20240710	202400	2286929010	8680	8680	8680	8680	0
88	20240710	202300	2286929010	8680	8680	8680	8680	0
89	20240710	202200	2286929010	8680	8680	8680	8680	0
90	20240710	202100	2286929010	8680	8680	8680	8680	0
91	20240710	202000	2286929010	8680	8680	8680	8680	0
92	20240710	201900	2286929010	8680	8680	8680	8680	10392
93	20240710	201800	2286929010	8680	8680	8680	8680	0
94	20240710	201700	2286929010	8680	8680	8680	8680	0
95	20240710	201600	2286929010	8680	8680	8680	8680	0
96	20240710	201500	2286929010	8680	8680	8680	8680	0
97	20240710	201400	2286929010	8680	8680	8680	8680	0
98	20240710	201300	2286929010	8680	8680	8680	8680	0
99	20240710	201200	2286929010	8680	8680	8680	8680	0
100	20240710	201100	2286929010	8680	8680	8680	8680	0
101	20240710	201000	2286929010	8680	8680	8680	8680	0
102	20240710	200900	2286929010	8680	8680	8680	8680	0
103	20240710	200800	2286929010	8680	8680	8680	8680	0
104	20240710	200700	2286929010	8680	8680	8680	8680	0
105	20240710	200600	2286929010	8680	8680	8680	8680	0
106	20240710	200500	2286929010	8680	8680	8680	8680	0
107	20240710	200400	2286929010	8680	8680	8680	8680	0
108	20240710	200300	2286929010	8680	8680	8680	8680	0
109	20240710	200200	2286929010	8680	8680	8680	8680	0
110	20240710	200100	2286929010	8680	8680	8680	8680	0
111	20240710	200000	2286929010	8680	8680	8680	8680	0
112	20240710	195900	2286929010	8680	8680	8680	8680	0
113	20240710	195800	2286929010	8680	8680	8680	8680	0
114	20240710	195700	2286929010	8680	8680	8680	8680	0
115	20240710	195600	2286929010	8680	8680	8680	8680	0
116	20240710	195500	2286929010	8680	8680	8680	8680	0
117	20240710	195400	2286929010	8680	8680	8680	8680	0
118	20240710	195300	2286929010	8680	8680	8680	8680	0
119	20240710	195200	2286929010	8680	8680	8680	8680	0
120	20240710	195100	2286929010	8680	8680	8680	8680	0
121	20240710	195000	2286929010	8680	8680	8680	8680	0
122	20240710	194900	2286929010	8680	8680	8680	8680	10392
123	20240710	194800	2286929010	8680	8680	8680	8680	0
124	20240710	194700	2286929010	8680	8680	8680	8680	0
125	20240710	194600	2286929010	8680	8680	8680	8680	0
126	20240710	194500	2286929010	8680	8680	8680	8680	0
127	20240710	194400	2286929010	8680	8680	8680	8680	0
128	20240710	194300	2286929010	8680	8680	8680	8680	0
129	20240710	194200	2286929010	8680	8680	8680	8680	0
130	20240710	194100	2286929010	8680	8680	8680	8680	0
131	20240710	194000	2286929010	8680	8680	8680	8680	0
132	20240710	193900	2286929010	8680	8680	8680	8680	0
133	20240710	193800	2286929010	8680	8680	8680	8680	0
134	20240710	193700	2286929010	8680	8680	8680	8680	0
135	20240710	193600	2286929010	8680	8680	8680	8680	0
136	20240710	193500	2286929010	8680	8680	8680	8680	0
137	20240710	193400	2286929010	8680	8680	8680	8680	0
138	20240710	193300	2286929010	8680	8680	8680	8680	0
139	20240710	193200	2286929010	8680	8680	8680	8680	0
140	20240710	193100	2286929010	8680	8680	8680	8680	0
141	20240710	193000	2286929010	8680	8680	8680	8680	0
142	20240710	192900	2286929010	8680	8680	8680	8680	0
143	20240710	192800	2286929010	8680	8680	8680	8680	0
144	20240710	192700	2286929010	8680	8680	8680	8680	0
145	20240710	192600	2286929010	8680	8680	8680	8680	0
146	20240710	192500	2286929010	8680	8680	8680	8680	0
147	20240710	192400	2286929010	8680	8680	8680	8680	0
148	20240710	192300	2286929010	8680	8680	8680	8680	0
149	20240710	192200	2286929010	8680	8680	8680	8680	0
150	20240710	192100	2286929010	8680	8680	8680	8680	0
151	20240710	192000	2286929010	8680	8680	8680	8680	0
152	20240710	191900	2286929010	8680	8680	8680	8680	10392
153	20240710	191800	2286929010	8680	8680	8680	8680	0
154	20240710	191700	2286929010	8680	8680	8680	8680	0
155	20240710	191600	2286929010	8680	8680	8680	8680	0
156	20240710	191500	2286929010	8680	8680	8680	8680	0
157	20240710	191400	2286929010	8680	8680	8680	8680	0
158	20240710	191300	2286929010	8680	8680	8680	8680	0
159	20240710	191200	2286929010	8680	8680	8680	8680	0
160	20240710	191100	2286929010	8680	8680	8680	8680	0
161	20240710	191000	2286929010	8680	8680	8680	8680	0
162	20240710	190900	2286929010	8680	8680	8680	8680	0
163	20240710	190800	2286929010	8680	8680	8680	8680	0
164	20240710	190700	2286929010	8680	8680	8680	8680	0
165	20240710	190600	2286929010	8680	8680	8680	8680	0
166	20240710	190500	2286929010	8680	8680	8680	8680	0
167	20240710	190400	2286929010	8680	8680	8680	8680	0
168	20240710	190300	2286929010	8680	8680	8680	8680	0
169	20240710	190200	2286929010	8680	8680	8680	8680	0
170	20240710	190100	2286929010	8680	8680	8680	8680	0
171	20240710	190000	2286929010	8680	8680	8680	8680	0
172	20240710	185900	2286929010	8680	8680	8680	8680	0
173	20240710	185800	2286929010	8680	8680	8680	8680	0
174	20240710	185700	2286929010	8680	8680	8680	8680	0
175	20240710	185600	2286929010	8680	8680	8680	8680	0
176	20240710	185500	2286929010	8680	8680	8680	8680	0
177	20240710	185400	2286929010	8680	8680	8680	8680	0
178	20240710	185300	2286929010	8680	8680	8680	8680	0
179	20240710	185200	2286929010	8680	8680	8680	8680	0
180	20240710	185100	2286929010	8680	8680	8680	8680	0
181	20240710	185000	2286929010	8680	8680	8680	8680	0
182	20240710	184900	2286929010	8680	8680	8680	8680	10392
183	20240710	184800	2286929010	8680	8680	8680	8680	0
184	20240710	184700	2286929010	8680	8680	8680	8680	0
185	20240710	184600	2286929010	8680	8680	8680	8680	0
186	20240710	184500	2286929010	8680	8680	8680	8680	0
187	20240710	184400	2286929010	8680	8680	8680	8680	0
188	20240710	184300	2286929010	8680	8680	8680	8680	0
189	20240710	184200	2286929010	8680	8680	8680	8680	0
190	20240710	184100	2286929010	8680	8680	8680	8680	0
191	20240710	184000	2286929010	8680	8680	8680	8680	0
192	20240710	183900	2286929010	8680	8680	8680	8680	0
193	20240710	183800	2286929010	8680	8680	8680	8680	0
194	20240710	183700	2286929010	8680	8680	8680	8680	0
195	20240710	183600	2286929010	8680	8680	8680	8680	0
196	20240710	183500	2286929010	8680	8680	8680	8680	0
197	20240710	183400	2286929010	8680	8680	8680	8680	0
198	20240710	183300	2286929010	8680	8680	8680	8680	0
199	20240710	183200	2286929010	8680	8680	8680	8680	0
200	20240710	183100	2286929010	8680	8680	8680	8680	0
201	20240710	183000	2286929010	8680	8680	8680	8680	0
202	20240710	182900	2286929010	8680	8680	8680	8680	0
203	20240710	182800	2286929010	8680	8680	8680	8680	0
204	20240710	182700	2286929010	8680	8680	8680	8680	0
205	20240710	182600	2286929010	8680	8680	8680	8680	0
206	20240710	182500	2286929010	8680	8680	8680	8680	0
207	20240710	182400	2286929010	8680	8680	8680	8680	0
208	20240710	182300	2286929010	8680	8680	8680	8680	0
209	20240710	182200	2286929010	8680	8680	8680	8680	0
210	20240710	182100	2286929010	8680	8680	8680	8680	0
211	20240710	182000	2286929010	8680	8680	8680	8680	0
212	20240710	181900	2286929010	8680	8680	8680	8680	10392
213	20240710	181800	2286929010	8680	8680	8680	8680	0
214	20240710	181700	2286929010	8680	8680	8680	8680	0
215	20240710	181600	2286929010	8680	8680	8680	8680	0
216	20240710	181500	2286929010	8680	8680	8680	8680	0
217	20240710	181400	2286929010	8680	8680	8680	8680	0
218	20240710	181300	2286929010	8680	8680	8680	8680	0
219	20240710	181200	2286929010	8680	8680	8680	8680	0
220	20240710	181100	2286929010	8680	8680	8680	8680	0
221	20240710	181000	2286929010	8680	8680	8680	8680	0
222	20240710	180900	2286929010	8680	8680	8680	8680	0
223	20240710	180800	2286929010	8680	8680	8680	8680	0
224	20240710	180700	2286929010	8680	8680	8680	8680	0
225	20240710	180600	2286929010	8680	8680	8680	8680	0
226	20240710	180500	2286929010	8680	8680	8680	8680	0
227	20240710	180400	2286929010	8680	8680	8680	8680	0
228	20240710	180300	2286929010	8680	8680	8680	8680	0
229	20240710	180200	2286929010	8680	8680	8680	8680	0
230	20240710	180100	2286929010	8680	8680	8680	8680	0
231	20240710	180000	2286929010	8680	8680	8680	8680	0
232	20240710	175900	2286929010	8680	8680	8680	8680	0
233	20240710	175800	2286929010	8680	8680	8680	8680	0
234	20240710	175700	2286929010	8680	8680	8680	8680	0
235	20240710	175600	2286929010	8680	8680	8680	8680	0
236	20240710	175500	2286929010	8680	8680	8680	8680	0
237	20240710	175400	2286929010	8680	8680	8680	8680	0
238	20240710	175300	2286929010	8680	8680	8680	8680	0
239	20240710	175200	2286929010	8680	8680	8680	8680	0
240	20240710	175100	2286929010	8680	8680	8680	8680	0
241	20240710	175000	2286929010	8680	8680	8680	8680	0
242	20240710	174900	2286929010	8680	8680	8680	8680	10392
243	20240710	174800	2286929010	8680	8680	8680	8680	0
244	20240710	174700	2286929010	8680	8680	8680	8680	0
245	20240710	174600	2286929010	8680	8680	8680	8680	0
246	20240710	174500	2286929010	8680	8680	8680	8680	0
247	20240710	174400	2286929010	8680	8680	8680	8680	0
248	20240710	174300	2286929010	8680	8680	8680	8680	0
249	20240710	174200	2286929010	8680	8680	8680	8680	0
250	20240710	174100	2286929010	8680	8680	8680	8680	0
251	20240710	174000	2286929010	8680	8680	8680	8680	0
252	20240710	173900	2286929010	8680	8680	8680	8680	0
253	20240710	173800	2286929010	8680	8680	8680	8680	0
254	20240710	173700	2286929010	8680	8680	8680	8680	0
255	20240710	173600	2286929010	8680	8680	8680	8680	0
256	20240710	173500	2286929010	8680	8680	8680	8680	0
257	20240710	173400	2286929010	8680	8680	8680	8680	0
258	20240710	173300	2286929010	8680	8680	8680	8680	0
259	20240710	173200	2286929010	8680	8680	8680	8680	0
260	20240710	173100	2286929010	8680	8680	8680	8680	0
261	20240710	173000	2286929010	8680	8680	8680	8680	0
262	20240710	172900	2286929010	8680	8680	8680	8680	0
263	20240710	172800	2286929010	8680	8680	8680	8680	0
264	20240710	172700	2286929010	8680	8680	8680	8680	0
265	20240710	172600	2286929010	8680	8680	8680	8680	0
266	20240710	172500	2286929010	8680	8680	8680	8680	0
267	20240710	172400	2286929010	8680	8680	8680	8680	0
268	20240710	172300	2286929010	8680	8680	8680	8680	0
269	20240710	172200	2286929010	8680	8680	8680	8680	0
270	20240710	172100	2286929010	8680	8680	8680	8680	0
271	20240710	172000	2286929010	8680	8680	8680	8680	0
272	20240710	171900	2286929010	8680	8680	8680	8680	10392
273	20240710	171800	2286929010	8680	8680	8680	8680	0
274	20240710	171700	2286929010	8680	8680	8680	8680	0
275	20240710	171600	2286929010	8680	8680	8680	8680	0
276	20240710	171500	2286929010	8680	8680	8680	8680	0
277	20240710	171400	2286929010	8680	8680	8680	8680	0
278	20240710	171300	2286929010	8680	8680	8680	8680	0
279	20240710	171200	2286929010	8680	8680	8680	8680	0
280	20240710	171100	2286929010	8680	8680	8680	8680	0
281	20240710	171000	2286929010	8680	8680	8680	8680	0
282	20240710	170900	2286929010	8680	8680	8680	8680	0
283	20240710	170800	2286929010	8680	8680	8680	8680	0
284	20240710	170700	2286929010	8680	8680	8680	8680	0
285	20240710	170600	2286929010	8680	8680	8680	8680	0
286	20240710	170500	2286929010	8680	8680	8680	8680	0
287	20240710	170400	2286929010	8680	8680	8680	8680	0
288	20240710	170300	2286929010	8680	8680	8680	8680	0
289	20240710	170200	2286929010	8680	8680	8680	8680	0
290	20240710	170100	2286929010	8680	8680	8680	8680	0
291	20240710	170000	2286929010	8680	8680	8680	8680	0
292	20240710	165900	2286929010	8680	8680	8680	8680	0
293	20240710	165800	2286929010	8680	8680	8680	8680	0
294	20240710	165700	2286929010	8680	8680	8680	8680	0
295	20240710	165600	2286929010	8680	8680	8680	8680	0
296	20240710	165500	2286929010	8680	8680	8680	8680	0
297	20240710	165400	2286929010	8680	8680	8680	8680	0
298	20240710	165300	2286929010	8680	8680	8680	8680	0
299	20240710	165200	2286929010	8680	8680	8680	8680	0
300	20240710	165100	2286929010	8680	8680	8680	8680	0
301	20240710	165000	2286929010	8680	8680	8680	8680	0
302	20240710	164900	2286929010	8680	8680	8680	8680	10392
303	20240710	164800	2286929010	8680	8680	8680	8680	0
304	20240710	164700	2286929010	8680	8680	8680	8680	0
305	20240710	164600	2286929010	8680	8680	8680	8680	0
306	20240710	164500	2286929010	8680	8680	8680	8680	0
307	20240710	164400	2286929010	8680	8680	8680	8680	0
308	20240710	164300	2286929010	8680	8680	8680	8680	0
309	20240710	164200	2286929010	8680	8680	8680	8680	0
310	20240710	164100	2286929010	8680	8680	8680	8680	0
311	20240710	164000	2286929010	8680	8680	8680	8680	0
312	20240710	163900	2286929010	8680	8680	8680	8680	0
313	20240710	163800	2286929010	8680	8680	8680	8680	0
314	20240710	163700	2286929010	8680	8680	8680	8680	0
315	20240710	163600	2286929010	8680	8680	8680	8680	0
316	20240710	163500	2286929010	8680	8680	8680	8680	0
317	20240710	163400	2286929010	8680	8680	8680	8680	0
318	20240710	163300	2286929010	8680	8680	8680	8680	0
319	20240710	163200	2286929010	8680	8680	8680	8680	0
320	20240710	163100	2286929010	8680	8680	8680	8680	0
321	20240710	163000	2286929010	8680	8680	8680	8680	0
322	20240710	162900	2286929010	8680	8680	8680	8680	0
323	20240710	162800	2286929010	8680	8680	8680	8680	0
324	20240710	162700	2286929010	8680	8680	8680	8680	0
325	20240710	162600	2286929010	8680	8680	8680	8680	0
326	20240710	162500	2286929010	8680	8680	8680	8680	0
327	20240710	162400	2286929010	8680	8680	8680	8680	0
328	20240710	162300	2286929010	8680	8680	8680	8680	0
329	20240710	162200	2286929010	8680	8680	8680	8680	0
330	20240710	162100	2286929010	8680	8680	8680	8680	0
331	20240710	162000	2286929010	8680	8680	8680	8680	0
332	20240710	161900	2286929010	8680	8680	8680	8680	10392
333	20240710	161800	2286929010	8680	8680	8680	8680	0
334	20240710	161700	2286929010	8680	8680	8680	8680	0
335	20240710	161600	2286929010	8680	8680	8680	8680	0
336	20240710	161500	2286929010	8680	8680	8680	8680	0
337	20240710	161400	2286929010	8680	8680	8680	8680	0
338	20240710	161300	2286929010	8680	8680	8680	8680	0
339	20240710	161200	2286929010	8680	8680	8680	8680	0
340	20240710	161100	2286929010	8680	8680	8680	8680	0
341	20240710	161000	2286929010	8680	8680	8680	8680	0
342	20240710	160900	2286929010	8680	8680	8680	8680	0
343	20240710	160800	2286929010	8680	8680	8680	8680	0
344	20240710	160700	2286929010	8680	8680	8680	8680	0
345	20240710	160600	2286929010	8680	8680	8680	8680	0
346	20240710	160500	2286929010	8680	8680	8680	8680	0
347	20240710	160400	2286929010	8680	8680	8680	8680	0
348	20240710	160300	2286929010	8680	8680	8680	8680	0
349	20240710	160200	2286929010	8680	8680	8680	8680	0
350	20240710	160100	2286929010	8680	8680	8680	8680	0
351	20240710	160000	2286929010	8680	8680	8680	8680	0
352	20240710	155900	2286929010	8680	8680	8680	8680	0
353	20240710	155800	2286929010	8680	8680	8680	8680	0
354	20240710	155700	2286929010	8680	8680	8680	8680	0
355	20240710	155600	2286929010	8680	8680	8680	8680	0
356	20240710	155500	2286929010	8680	8680	8680	8680	0
357	20240710	155400	2286929010	8680	8680	8680	8680	0
358	20240710	155300	2286929010	8680	8680	8680	8680	0
359	20240710	155200	2286929010	8680	8680	8680	8680	0
360	20240710	155100	2286929010	8680	8680	8680	8680	0
361	20240710	155000	2286929010	8680	8680	8680	8680	0
362	20240710	154900	2286929010	8680	8680	8680	8680	10392
363	20240710	154800	2286929010	8680	8680	8680	8680	0
364	20240710	154700	2286929010	8680	8680	8680	8680	0
365	20240710	154600	2286929010	8680	8680	8680	8680	0
366	20240710	154500	2286929010	8680	8680	8680	8680	0
367	20240710	154400	2286929010	8680	8680	8680	8680	0
368	20240710	154300	2286929010	8680	8680	8680	8680	0
369	20240710	154200	2286929010	8680	8680	8680	8680	0
370	20240710	154100	2286929010	8680	8680	8680	8680	0
371	20240710	154000	2286929010	8680	8680	8680	8680	0
372	20240710	153900	2286929010	8680	8680	8680	8680	0
373	20240710	153800	2286929010	8680	8680	8680	8680	0
374	20240710	153700	2286929010	8680	8680	8680	8680	0
375	20240710	153600	2286929010	8680	8680	8680	8680	0
376	20240710	153500	2286929010	8680	8680	8680	8680	0
377	20240710	153400	2286929010	8680	8680	8680	8680	0
378	20240710	153300	2286929010	8680	8680	8680	8680	0
379	20240710	153200	2286929010	8680	8680	8680	8680	0
380	20240710	153100	2286929010	8680	8680	8680	8680	0
381	20240710	153000	2286929010	8680	8680	8680	8680	10392
382	20240710	152900	2196726450	8660	8660	8660	8660	0
383	20240710	152800	2196726450	8660	8660	8660	8660	0
384	20240710	152700	2196726450	8660	8660	8660	8660	0
385	20240710	152600	2196726450	8660	8660	8660	8660	0
386	20240710	152500	2196726450	8660	8660	8660	8660	0
387	20240710	152400	2196726450	8660	8660	8660	8660	0
388	20240710	152300	2196726450	8660	8660	8660	8660	0
389	20240710	152200	2196726450	8660	8660	8660	8660	0
390	20240710	152100	2196726450	8660	8660	8660	8660	0
391	20240710	152000	2196726450	8660	8660	8660	8660	0
392	20240710	151900	2196726450	8660	8670	8670	8640	4122
393	20240710	151800	2161064170	8660	8670	8670	8650	2425
394	20240710	151700	2140074720	8670	8680	8680	8670	1329
395	20240710	151600	2128549120	8680	8680	8680	8680	207
396	20240710	151500	2126752360	8680	8670	8680	8670	465
397	20240710	151400	2122718100	8680	8680	8680	8670	122
398	20240710	151300	2121659410	8680	8660	8680	8660	1197
399	20240710	151200	2111284530	8670	8670	8670	8660	173
400	20240710	151100	2109785300	8670	8660	8670	8660	76
401	20240710	151000	2109126390	8670	8670	8670	8660	676
402	20240710	150900	2103266960	8670	8660	8670	8660	113
403	20240710	150800	2102288290	8660	8660	8660	8650	5636
404	20240710	150700	2053531050	8670	8660	8670	8650	847
405	20240710	150600	2046195320	8660	8670	8670	8660	832
406	20240710	150500	2038989540	8670	8670	8670	8660	131
407	20240710	150400	2037854800	8670	8660	8670	8660	458
408	20240710	150300	2033888480	8670	8670	8670	8660	474
409	20240710	150200	2029783410	8670	8670	8670	8660	1185
410	20240710	150100	2019520880	8670	8670	8670	8660	27
411	20240710	150000	2019286820	8670	8670	8680	8660	1548
412	20240710	145900	2005867760	8680	8660	8680	8650	4182
413	20240710	145800	1969638400	8660	8660	8670	8660	285
414	20240710	145700	1967169260	8670	8660	8670	8660	1593
415	20240710	145600	1953372830	8670	8660	8670	8660	116
416	20240710	145500	1952367130	8660	8670	8670	8660	125
417	20240710	145400	1951283940	8660	8670	8670	8660	522
418	20240710	145300	1946762200	8660	8670	8680	8660	2216
419	20240710	145200	1927555960	8670	8670	8680	8670	75
420	20240710	145100	1926905650	8680	8680	8680	8680	36
421	20240710	145000	1926593170	8670	8680	8680	8670	438
422	20240710	144900	1922794620	8680	8680	8680	8670	85
423	20240710	144800	1922057200	8680	8680	8680	8670	284
424	20240710	144700	1919594340	8670	8670	8680	8670	2616
425	20240710	144600	1896913510	8680	8680	8690	8680	1237
426	20240710	144500	1886174960	8680	8700	8700	8680	984
427	20240710	144400	1877627720	8700	8700	8700	8690	153
428	20240710	144300	1876297660	8700	8700	8700	8700	33
429	20240710	144200	1876010560	8690	8690	8700	8690	27
430	20240710	144100	1875775780	8700	8700	8700	8700	223
431	20240710	144000	1873835680	8700	8700	8700	8690	242
432	20240710	143900	1871732550	8690	8690	8700	8690	136
433	20240710	143800	1870550600	8690	8700	8700	8690	231
434	20240710	143700	1868542700	8690	8690	8700	8690	66
435	20240710	143600	1867969100	8680	8680	8680	8680	810
436	20240710	143500	1860938300	8680	8690	8690	8680	6647
437	20240710	143400	1803213580	8690	8700	8700	8690	1461
438	20240710	143300	1790516530	8690	8700	8700	8690	12
439	20240710	143200	1790412170	8700	8690	8700	8690	908
440	20240710	143100	1782521450	8700	8690	8700	8690	14
441	20240710	143000	1782399680	8700	8690	8700	8690	51
442	20240710	142900	1781956210	8700	8700	8700	8700	584
443	20240710	142800	1776875410	8700	8700	8700	8700	1003
444	20240710	142700	1768149310	8700	8700	8700	8700	0
445	20240710	142600	1768149310	8700	8710	8710	8700	505
446	20240710	142500	1763755800	8710	8700	8710	8700	733
447	20240710	142400	1757378690	8710	8700	8710	8700	4
448	20240710	142300	1757343880	8700	8700	8700	8700	1543
449	20240710	142200	1743919780	8700	8710	8710	8700	306
450	20240710	142100	1741257280	8710	8710	8710	8710	9
451	20240710	142000	1741178890	8700	8700	8700	8700	4
452	20240710	141900	1741144090	8710	8710	8710	8710	2
453	20240710	141800	1741126670	8710	8710	8710	8710	2
454	20240710	141700	1741109250	8700	8700	8700	8700	105
455	20240710	141600	1740195750	8700	8700	8700	8700	17
456	20240710	141500	1740047850	8700	8710	8710	8700	20
457	20240710	141400	1739873680	8710	8710	8710	8700	3420
458	20240710	141300	1710119030	8710	8710	8710	8710	169
459	20240710	141200	1708647040	8710	8710	8710	8710	0
460	20240710	141100	1708647040	8710	8710	8720	8710	90
461	20240710	141000	1707862700	8710	8710	8710	8710	166
462	20240710	140900	1706416840	8710	8710	8710	8700	154
463	20240710	140800	1705075530	8700	8710	8710	8700	267
464	20240710	140700	1702749970	8710	8710	8710	8710	23
465	20240710	140600	1702549640	8700	8700	8710	8700	15
466	20240710	140500	1702419070	8710	8710	8710	8710	7
467	20240710	140400	1702358100	8710	8700	8710	8700	63
468	20240710	140300	1701809720	8700	8710	8710	8700	43
469	20240710	140200	1701435200	8710	8700	8710	8700	8
470	20240710	140100	1701365550	8700	8700	8700	8700	58
471	20240710	140000	1700860950	8710	8700	8710	8700	344
472	20240710	135900	1697867770	8700	8710	8710	8700	171
473	20240710	135800	1696378370	8710	8700	8710	8700	431
474	20240710	135700	1692626490	8710	8710	8710	8710	20
475	20240710	135600	1692452290	8700	8700	8700	8700	330
476	20240710	135500	1689581290	8700	8700	8700	8700	783
477	20240710	135400	1682769190	8700	8710	8710	8700	34
478	20240710	135300	1682473380	8710	8700	8710	8700	4238
479	20240710	135200	1645602770	8710	8710	8710	8710	250
480	20240710	135100	1643425270	8710	8710	8720	8710	403
481	20240710	135000	1639914140	8710	8710	8710	8710	100
482	20240710	134900	1639043140	8710	8710	8710	8710	103
483	20240710	134800	1638146010	8710	8710	8710	8710	177
484	20240710	134700	1636604340	8710	8710	8710	8710	1204
485	20240710	134600	1626117500	8710	8720	8720	8710	314
486	20240710	134500	1623382420	8720	8720	8720	8720	100
487	20240710	134400	1622510420	8710	8710	8720	8710	272
488	20240710	134300	1620141100	8720	8720	8720	8720	12
489	20240710	134200	1620036460	8710	8720	8720	8710	306
490	20240710	134100	1617368170	8720	8710	8720	8710	332
491	20240710	134000	1614475950	8710	8710	8710	8710	105
492	20240710	133900	1613561400	8720	8720	8720	8720	21
493	20240710	133800	1613378280	8720	8720	8720	8710	217
494	20240710	133700	1611486070	8720	8730	8730	8720	164
495	20240710	133600	1610055960	8730	8730	8730	8720	15
496	20240710	133500	1609925040	8730	8720	8730	8720	159
497	20240710	133400	1608538550	8720	8730	8730	8720	931
498	20240710	133300	1600415030	8720	8730	8730	8720	312
499	20240710	133200	1597691310	8740	8740	8740	8740	66
500	20240710	133100	1597114470	8730	8740	8740	8730	4
501	20240710	133000	1597079540	8740	8740	8740	8740	151
502	20240710	132900	1595759800	8740	8730	8740	8730	33
503	20240710	132800	1595471490	8740	8740	8740	8740	1
504	20240710	132700	1595462750	8720	8740	8740	8720	2018
505	20240710	132600	1577863110	8730	8730	8740	8730	13
506	20240710	132500	1577749610	8730	8720	8730	8720	1007
507	20240710	132400	1568958530	8720	8730	8730	8720	268
508	20240710	132300	1566621400	8730	8720	8730	8720	4
509	20240710	132200	1566586510	8720	8720	8720	8720	1
510	20240710	132100	1566577790	8730	8710	8730	8710	242
511	20240710	132000	1564469690	8710	8710	8710	8710	34
512	20240710	131900	1564173550	8710	8710	8710	8710	0
513	20240710	131800	1564173550	8710	8720	8720	8710	1812
514	20240710	131700	1548382560	8730	8730	8730	8730	0
515	20240710	131600	1548382560	8730	8730	8730	8720	14
516	20240710	131500	1548260370	8720	8720	8720	8720	100
517	20240710	131400	1547388370	8720	8710	8720	8710	70
518	20240710	131300	1546778010	8720	8720	8720	8720	235
519	20240710	131200	1544728810	8730	8720	8730	8720	65
520	20240710	131100	1544161390	8720	8730	8730	8720	143
521	20240710	131000	1542913540	8730	8720	8730	8720	78
522	20240710	130900	1542232860	8720	8730	8730	8720	33
523	20240710	130800	1541944800	8730	8730	8730	8730	25
524	20240710	130700	1541726550	8720	8720	8720	8720	207
525	20240710	130600	1539921510	8730	8740	8740	8720	556
526	20240710	130500	1535069090	8740	8720	8740	8720	50
527	20240710	130400	1534632610	8730	8730	8730	8730	23
528	20240710	130300	1534431820	8730	8740	8740	8730	40
529	20240710	130200	1534082610	8730	8730	8730	8730	267
530	20240710	130100	1531751700	8730	8720	8730	8720	1232
531	20240710	130000	1520996380	8730	8730	8730	8730	619
532	20240710	125900	1515592510	8730	8730	8730	8730	12
533	20240710	125800	1515487750	8720	8720	8730	8720	77
534	20240710	125700	1514816260	8720	8720	8720	8720	227
535	20240710	125600	1512836820	8710	8720	8720	8710	6
536	20240710	125500	1512784530	8720	8710	8720	8710	824
537	20240710	125400	1505600080	8710	8710	8710	8710	4
538	20240710	125300	1505565240	8720	8720	8720	8720	11
539	20240710	125200	1505469320	8720	8710	8720	8710	670
540	20240710	125100	1499633520	8720	8710	8720	8710	492
541	20240710	125000	1495348090	8710	8710	8710	8700	226
542	20240710	124900	1493379660	8710	8710	8710	8710	78
543	20240710	124800	1492700280	8710	8710	8710	8710	2
544	20240710	124700	1492682860	8710	8710	8710	8710	13
545	20240710	124600	1492569630	8710	8710	8710	8710	159
546	20240710	124500	1491184740	8710	8700	8710	8700	262
547	20240710	124400	1488902750	8710	8710	8710	8710	10
548	20240710	124300	1488815650	8700	8700	8700	8700	62
549	20240710	124200	1488276250	8700	8700	8700	8700	533
550	20240710	124100	1483639150	8690	8690	8690	8690	504
551	20240710	124000	1479259390	8690	8700	8700	8690	278
552	20240710	123900	1476841190	8700	8690	8700	8690	79
553	20240710	123800	1476153930	8700	8700	8700	8700	11
554	20240710	123700	1476058230	8700	8700	8700	8700	14
555	20240710	123600	1475936430	8690	8700	8700	8690	161
556	20240710	123500	1474537040	8700	8700	8700	8700	9
557	20240710	123400	1474458740	8700	8690	8700	8690	142
558	20240710	123300	1473224440	8700	8700	8700	8700	5
559	20240710	123200	1473180940	8690	8690	8690	8690	36
560	20240710	123100	1472868100	8700	8700	8700	8700	780
561	20240710	123000	1466082100	8700	8710	8710	8700	7
562	20240710	122900	1466021160	8710	8700	8710	8700	48
563	20240710	122800	1465603540	8700	8700	8700	8700	55
564	20240710	122700	1465125040	8720	8710	8720	8710	50
565	20240710	122600	1464689240	8720	8720	8720	8720	1
566	20240710	122500	1464680520	8710	8710	8710	8700	288
567	20240710	122400	1462172620	8710	8710	8710	8710	34
568	20240710	122300	1461876480	8700	8700	8710	8700	630
569	20240710	122200	1456394980	8710	8720	8720	8710	120
570	20240710	122100	1455348720	8720	8710	8720	8700	116
571	20240710	122000	1454339250	8710	8700	8710	8700	1175
572	20240710	121900	1444105500	8700	8690	8700	8690	66
573	20240710	121800	1443531340	8710	8700	8710	8690	530
574	20240710	121700	1438923320	8700	8700	8710	8700	240
575	20240710	121600	1436835310	8700	8710	8710	8700	30
576	20240710	121500	1436574210	8710	8710	8710	8700	123
577	20240710	121400	1435503400	8700	8700	8710	8690	2731
578	20240710	121300	1411761050	8700	8700	8700	8690	1107
579	20240710	121200	1402133460	8700	8700	8710	8700	87
580	20240710	121100	1401376450	8700	8700	8700	8700	132
581	20240710	121000	1400228050	8700	8700	8710	8700	154
582	20240710	120900	1398888240	8700	8700	8710	8700	1018
583	20240710	120800	1390031540	8700	8710	8710	8700	853
584	20240710	120700	1382606940	8710	8700	8710	8700	301
585	20240710	120600	1379988230	8700	8700	8710	8700	382
586	20240710	120500	1376664720	8710	8710	8710	8710	802
587	20240710	120400	1369679300	8710	8710	8710	8710	553
588	20240710	120300	1364862670	8710	8710	8720	8710	1630
589	20240710	120200	1350664590	8720	8720	8720	8720	112
590	20240710	120100	1349687950	8710	8720	8720	8710	181
591	20240710	120000	1348111370	8710	8710	8720	8710	9
592	20240710	115900	1348032970	8710	8710	8710	8710	377
593	20240710	115800	1344749300	8710	8710	8710	8710	0
594	20240710	115700	1344749300	8710	8720	8720	8710	103
595	20240710	115600	1343851170	8720	8720	8720	8710	407
596	20240710	115500	1340305130	8720	8710	8720	8710	78
597	20240710	115400	1339625000	8710	8710	8720	8710	460
598	20240710	115300	1335618300	8720	8720	8720	8720	120
599	20240710	115200	1334571900	8720	8720	8720	8710	248
600	20240710	115100	1332409380	8720	8730	8730	8720	335
601	20240710	115000	1329487880	8720	8720	8730	8720	646
602	20240710	114900	1323854750	8720	8720	8720	8720	1
603	20240710	114800	1323846030	8710	8720	8720	8710	518
604	20240710	114700	1319334200	8720	8710	8720	8710	40
605	20240710	114600	1318985670	8710	8710	8720	8710	759
606	20240710	114500	1312368260	8710	8700	8710	8700	120
607	20240710	114400	1311323260	8710	8710	8710	8710	297
608	20240710	114300	1308736390	8720	8710	8720	8700	543
609	20240710	114200	1304012240	8710	8710	8720	8710	391
610	20240710	114100	1300606420	8710	8710	8710	8710	4
611	20240710	114000	1300571580	8700	8720	8720	8700	98
612	20240710	113900	1299717870	8720	8720	8720	8700	97
613	20240710	113800	1298872980	8710	8700	8720	8700	28
614	20240710	113700	1298629100	8710	8720	8720	8700	129
615	20240710	113600	1297504490	8720	8720	8720	8710	341
616	20240710	113500	1294531170	8720	8700	8720	8700	255
617	20240710	113400	1292311990	8720	8720	8720	8720	881
618	20240710	113300	1284629670	8720	8710	8720	8700	380
619	20240710	113200	1281318280	8710	8700	8710	8700	641
620	20240710	113100	1275741480	8700	8710	8710	8700	2500
621	20240710	113000	1253987690	8710	8710	8720	8710	372
622	20240710	112900	1250746080	8720	8720	8720	8720	76
623	20240710	112800	1250083360	8720	8720	8730	8720	670
624	20240710	112700	1244236510	8730	8700	8730	8700	399
625	20240710	112600	1240754830	8700	8720	8730	8700	350
626	20240710	112500	1237708160	8700	8710	8730	8700	5974
627	20240710	112400	1185648380	8720	8720	8720	8710	1023
628	20240710	112300	1176733250	8730	8720	8730	8720	360
629	20240710	112200	1173592550	8720	8730	8730	8720	548
630	20240710	112100	1168812960	8720	8720	8730	8720	2177
631	20240710	112000	1149828160	8730	8720	8730	8720	319
632	20240710	111900	1147043570	8720	8720	8720	8720	70
633	20240710	111800	1146433170	8720	8730	8730	8720	500
634	20240710	111700	1142073150	8720	8730	8730	8720	290
635	20240710	111600	1139543060	8730	8740	8740	8730	754
636	20240710	111500	1132960430	8740	8730	8740	8730	350
637	20240710	111400	1129903860	8730	8730	8740	8730	392
638	20240710	111300	1126481600	8730	8740	8750	8730	125
639	20240710	111200	1125389780	8750	8750	8750	8750	15
640	20240710	111100	1125258530	8750	8750	8750	8730	311
641	20240710	111000	1122541350	8740	8760	8760	8740	3274
642	20240710	110900	1093912590	8760	8750	8760	8750	9
643	20240710	110800	1093833780	8760	8780	8790	8760	1085
644	20240710	110700	1084328150	8760	8780	8780	8760	170
645	20240710	110600	1082838920	8760	8760	8760	8760	104
646	20240710	110500	1081927880	8760	8780	8790	8760	925
647	20240710	110400	1073803120	8780	8760	8780	8750	486
648	20240710	110300	1069539920	8750	8760	8760	8750	18
649	20240710	110200	1069382410	8760	8760	8760	8740	524
650	20240710	110100	1064795950	8750	8750	8750	8740	621
651	20240710	110000	1059362210	8740	8750	8750	8740	202
652	20240710	105900	1057595770	8740	8740	8750	8740	551
653	20240710	105800	1052777170	8740	8730	8740	8730	10
654	20240710	105700	1052689840	8730	8730	8740	8730	2742
655	20240710	105600	1028752150	8740	8750	8750	8740	2142
656	20240710	105500	1010028920	8750	8750	8750	8740	680
657	20240710	105400	1004084470	8750	8760	8760	8750	2047
658	20240710	105300	986172770	8760	8760	8760	8750	877
659	20240710	105200	978494300	8760	8770	8770	8760	2602
660	20240710	105100	955690300	8780	8770	8780	8770	212
661	20240710	105000	953830880	8770	8770	8770	8770	949
662	20240710	104900	945508150	8770	8770	8800	8770	1385
663	20240710	104800	933361580	8800	8780	8800	8780	84
664	20240710	104700	932623740	8770	8770	8770	8770	205
665	20240710	104600	930825890	8770	8780	8780	8770	228
666	20240710	104500	928825500	8790	8790	8790	8790	1
667	20240710	104400	928816710	8790	8800	8800	8790	226
668	20240710	104300	926830140	8800	8780	8800	8780	21
669	20240710	104200	926645360	8800	8790	8800	8780	311
670	20240710	104100	923911640	8790	8790	8790	8790	6
671	20240710	104000	923858900	8790	8780	8790	8760	826
672	20240710	103900	916611590	8780	8760	8780	8760	278
673	20240710	103800	914174650	8760	8770	8770	8750	4979
674	20240710	103700	870594080	8770	8770	8780	8770	773
675	20240710	103600	863814740	8770	8770	8780	8770	156
676	20240710	103500	862446590	8780	8780	8780	8760	411
677	20240710	103400	858840930	8770	8770	8790	8770	102
678	20240710	103300	857946360	8790	8770	8790	8770	670
679	20240710	103200	852063720	8770	8790	8790	8760	2126
680	20240710	103100	833436000	8760	8770	8790	8750	3824
681	20240710	103000	799934400	8800	8790	8800	8770	5680
682	20240710	102900	750046230	8800	8800	8810	8790	1112
683	20240710	102800	740261150	8800	8810	8810	8800	1103
684	20240710	102700	730554740	8800	8810	8810	8800	976
685	20240710	102600	721964380	8800	8810	8810	8800	743
686	20240710	102500	715425930	8800	8810	8810	8800	215
687	20240710	102400	713531890	8810	8810	8820	8810	482
688	20240710	102300	709285450	8810	8810	8810	8810	258
689	20240710	102200	707012470	8810	8810	8810	8810	145
690	20240710	102100	705735020	8810	8810	8820	8810	474
691	20240710	102000	701555080	8810	8820	8820	8810	321
692	20240710	101900	698726920	8810	8810	8820	8810	764
693	20240710	101800	691996070	8810	8820	8820	8810	316
694	20240710	101700	689212070	8830	8810	8830	8810	69
695	20240710	101600	688603430	8820	8820	8820	8800	654
696	20240710	101500	682845130	8810	8810	8820	8810	252
697	20240710	101400	680624590	8820	8810	8820	8810	329
698	20240710	101300	677725090	8810	8820	8820	8810	8
699	20240710	101200	677654540	8820	8830	8830	8820	25
700	20240710	101100	677434030	8810	8810	8830	8810	35
701	20240710	101000	677125640	8810	8830	8830	8800	805
702	20240710	100900	670041570	8830	8800	8830	8800	14
703	20240710	100800	669918340	8800	8820	8820	8800	3460
704	20240710	100700	639440190	8820	8830	8830	8820	221
705	20240710	100600	637490940	8830	8830	8830	8830	70
706	20240710	100500	636872840	8830	8820	8830	8810	149
707	20240710	100400	635558710	8820	8830	8830	8820	1284
708	20240710	100300	624230740	8830	8810	8830	8810	480
709	20240710	100200	619999320	8820	8820	8820	8820	132
710	20240710	100100	618835080	8820	8820	8820	8820	247
711	20240710	100000	616656540	8810	8810	8830	8810	170
712	20240710	095900	615158470	8830	8830	8830	8810	533
713	20240710	095800	610461760	8810	8830	8830	8810	107
714	20240710	095700	609519030	8830	8830	8830	8830	1
715	20240710	095600	609510200	8810	8810	8810	8810	373
716	20240710	095500	606224070	8810	8810	8810	8810	431
717	20240710	095400	602426960	8810	8810	8810	8810	117
718	20240710	095300	601396190	8830	8810	8830	8800	304
719	20240710	095200	598720440	8800	8810	8810	8800	1681
720	20240710	095100	583925810	8830	8810	8830	8810	301
721	20240710	095000	581273960	8810	8820	8820	8810	537
722	20240710	094900	576541880	8820	8830	8830	8820	24
723	20240710	094800	576330090	8840	8840	8840	8840	0
724	20240710	094700	576330090	8840	8810	8840	8810	322
725	20240710	094600	573493240	8810	8840	8840	8810	1050
726	20240710	094500	564239280	8840	8820	8840	8820	1563
727	20240710	094400	550453580	8820	8830	8830	8820	701
728	20240710	094300	544264630	8840	8850	8850	8840	120
729	20240710	094200	543202940	8860	8860	8860	8860	0
730	20240710	094100	543202940	8860	8850	8860	8830	455
731	20240710	094000	539180580	8860	8840	8860	8830	289
732	20240710	093900	536625960	8840	8840	8840	8830	122
733	20240710	093800	535548170	8840	8840	8840	8840	20
734	20240710	093700	535371370	8840	8840	8840	8840	224
735	20240710	093600	533391210	8840	8810	8840	8810	683
736	20240710	093500	527367460	8810	8820	8820	8810	191
737	20240710	093400	525684430	8820	8810	8820	8810	635
738	20240710	093300	520090070	8810	8820	8820	8810	542
739	20240710	093200	515312370	8820	8830	8830	8820	67
740	20240710	093100	514720960	8830	8830	8830	8830	31
741	20240710	093000	514447230	8830	8830	8830	8830	19
742	20240710	092900	514279460	8840	8830	8840	8820	377
743	20240710	092800	510953060	8840	8830	8840	8820	987
744	20240710	092700	502236490	8830	8840	8840	8810	1854
745	20240710	092600	485901810	8810	8840	8840	8810	688
746	20240710	092500	479827400	8840	8860	8860	8820	1784
747	20240710	092400	464088310	8860	8830	8860	8830	1654
748	20240710	092300	449474650	8830	8800	8840	8800	2666
749	20240710	092200	425967690	8790	8810	8810	8780	5158
750	20240710	092100	380599520	8810	8820	8820	8800	3255
751	20240710	092000	351933670	8810	8830	8840	8810	2947
752	20240710	091900	325937680	8830	8830	8830	8820	1040
753	20240710	091800	316764080	8830	8810	8830	8810	948
754	20240710	091700	308405680	8820	8820	8820	8810	1843
755	20240710	091600	292163240	8820	8840	8840	8800	3805
756	20240710	091500	258614040	8830	8850	8850	8830	3089
757	20240710	091400	231320240	8860	8880	8880	8860	499
758	20240710	091300	226898400	8860	8890	8890	8860	792
759	20240710	091200	219874790	8890	8910	8910	8830	1822
760	20240710	091100	203742810	8910	8910	8910	8860	3752
761	20240710	091000	170385050	8920	8910	8930	8890	1730
762	20240710	090900	154987180	8900	8940	8940	8900	4334
763	20240710	090800	116315660	8950	8950	8950	8940	54
764	20240710	090700	115832810	8950	8980	8980	8950	932
765	20240710	090600	107489310	8960	8990	8990	8950	411
766	20240710	090500	103806530	8990	8980	8990	8940	2664
767	20240710	090400	79958160	8990	8980	8990	8980	4683
768	20240710	090300	37902770	8970	9000	9000	8970	950
769	20240710	090200	29362390	9000	8980	9000	8980	862
770	20240710	090100	21616120	8980	9000	9000	8980	960
771	20240710	090000	12995300	8980	8980	9000	8980	1447