KissMeData/451760/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	213500	1958907500	8880	8880	8880	8880	3590
3	20240805	213400	1958907500	8880	8880	8880	8880	0
4	20240805	213300	1958907500	8880	8880	8880	8880	0
5	20240805	213200	1958907500	8880	8880	8880	8880	0
6	20240805	213100	1958907500	8880	8880	8880	8880	0
7	20240805	213000	1958907500	8880	8880	8880	8880	0
8	20240805	212900	1958907500	8880	8880	8880	8880	0
9	20240805	212800	1958907500	8880	8880	8880	8880	0
10	20240805	212700	1958907500	8880	8880	8880	8880	0
11	20240805	212600	1958907500	8880	8880	8880	8880	0
12	20240805	212500	1958907500	8880	8880	8880	8880	0
13	20240805	212400	1958907500	8880	8880	8880	8880	0
14	20240805	212300	1958907500	8880	8880	8880	8880	0
15	20240805	212200	1958907500	8880	8880	8880	8880	0
16	20240805	212100	1958907500	8880	8880	8880	8880	0
17	20240805	212000	1958907500	8880	8880	8880	8880	0
18	20240805	211900	1958907500	8880	8880	8880	8880	0
19	20240805	211800	1958907500	8880	8880	8880	8880	0
20	20240805	211700	1958907500	8880	8880	8880	8880	0
21	20240805	211600	1958907500	8880	8880	8880	8880	0
22	20240805	211500	1958907500	8880	8880	8880	8880	0
23	20240805	211400	1958907500	8880	8880	8880	8880	0
24	20240805	211300	1958907500	8880	8880	8880	8880	0
25	20240805	211200	1958907500	8880	8880	8880	8880	0
26	20240805	211100	1958907500	8880	8880	8880	8880	0
27	20240805	211000	1958907500	8880	8880	8880	8880	0
28	20240805	210900	1958907500	8880	8880	8880	8880	0
29	20240805	210800	1958907500	8880	8880	8880	8880	0
30	20240805	210700	1958907500	8880	8880	8880	8880	0
31	20240805	210600	1958907500	8880	8880	8880	8880	0
32	20240805	210500	1958907500	8880	8880	8880	8880	3590
33	20240805	210400	1958907500	8880	8880	8880	8880	0
34	20240805	210300	1958907500	8880	8880	8880	8880	0
35	20240805	210200	1958907500	8880	8880	8880	8880	0
36	20240805	210100	1958907500	8880	8880	8880	8880	0
37	20240805	210000	1958907500	8880	8880	8880	8880	0
38	20240805	205900	1958907500	8880	8880	8880	8880	0
39	20240805	205800	1958907500	8880	8880	8880	8880	0
40	20240805	205700	1958907500	8880	8880	8880	8880	0
41	20240805	205600	1958907500	8880	8880	8880	8880	0
42	20240805	205500	1958907500	8880	8880	8880	8880	0
43	20240805	205400	1958907500	8880	8880	8880	8880	0
44	20240805	205300	1958907500	8880	8880	8880	8880	0
45	20240805	205200	1958907500	8880	8880	8880	8880	0
46	20240805	205100	1958907500	8880	8880	8880	8880	0
47	20240805	205000	1958907500	8880	8880	8880	8880	0
48	20240805	204900	1958907500	8880	8880	8880	8880	0
49	20240805	204800	1958907500	8880	8880	8880	8880	0
50	20240805	204700	1958907500	8880	8880	8880	8880	0
51	20240805	204600	1958907500	8880	8880	8880	8880	0
52	20240805	204500	1958907500	8880	8880	8880	8880	0
53	20240805	204400	1958907500	8880	8880	8880	8880	0
54	20240805	204300	1958907500	8880	8880	8880	8880	0
55	20240805	204200	1958907500	8880	8880	8880	8880	0
56	20240805	204100	1958907500	8880	8880	8880	8880	0
57	20240805	204000	1958907500	8880	8880	8880	8880	0
58	20240805	203900	1958907500	8880	8880	8880	8880	0
59	20240805	203800	1958907500	8880	8880	8880	8880	0
60	20240805	203700	1958907500	8880	8880	8880	8880	0
61	20240805	203600	1958907500	8880	8880	8880	8880	0
62	20240805	203500	1958907500	8880	8880	8880	8880	3590
63	20240805	203400	1958907500	8880	8880	8880	8880	0
64	20240805	203300	1958907500	8880	8880	8880	8880	0
65	20240805	203200	1958907500	8880	8880	8880	8880	0
66	20240805	203100	1958907500	8880	8880	8880	8880	0
67	20240805	203000	1958907500	8880	8880	8880	8880	0
68	20240805	202900	1958907500	8880	8880	8880	8880	0
69	20240805	202800	1958907500	8880	8880	8880	8880	0
70	20240805	202700	1958907500	8880	8880	8880	8880	0
71	20240805	202600	1958907500	8880	8880	8880	8880	0
72	20240805	202500	1958907500	8880	8880	8880	8880	0
73	20240805	202400	1958907500	8880	8880	8880	8880	0
74	20240805	202300	1958907500	8880	8880	8880	8880	0
75	20240805	202200	1958907500	8880	8880	8880	8880	0
76	20240805	202100	1958907500	8880	8880	8880	8880	0
77	20240805	202000	1958907500	8880	8880	8880	8880	0
78	20240805	201900	1958907500	8880	8880	8880	8880	0
79	20240805	201800	1958907500	8880	8880	8880	8880	0
80	20240805	201700	1958907500	8880	8880	8880	8880	0
81	20240805	201600	1958907500	8880	8880	8880	8880	0
82	20240805	201500	1958907500	8880	8880	8880	8880	0
83	20240805	201400	1958907500	8880	8880	8880	8880	0
84	20240805	201300	1958907500	8880	8880	8880	8880	0
85	20240805	201200	1958907500	8880	8880	8880	8880	0
86	20240805	201100	1958907500	8880	8880	8880	8880	0
87	20240805	201000	1958907500	8880	8880	8880	8880	0
88	20240805	200900	1958907500	8880	8880	8880	8880	0
89	20240805	200800	1958907500	8880	8880	8880	8880	0
90	20240805	200700	1958907500	8880	8880	8880	8880	0
91	20240805	200600	1958907500	8880	8880	8880	8880	0
92	20240805	200500	1958907500	8880	8880	8880	8880	3590
93	20240805	200400	1958907500	8880	8880	8880	8880	0
94	20240805	200300	1958907500	8880	8880	8880	8880	0
95	20240805	200200	1958907500	8880	8880	8880	8880	0
96	20240805	200100	1958907500	8880	8880	8880	8880	0
97	20240805	200000	1958907500	8880	8880	8880	8880	0
98	20240805	195900	1958907500	8880	8880	8880	8880	0
99	20240805	195800	1958907500	8880	8880	8880	8880	0
100	20240805	195700	1958907500	8880	8880	8880	8880	0
101	20240805	195600	1958907500	8880	8880	8880	8880	0
102	20240805	195500	1958907500	8880	8880	8880	8880	0
103	20240805	195400	1958907500	8880	8880	8880	8880	0
104	20240805	195300	1958907500	8880	8880	8880	8880	0
105	20240805	195200	1958907500	8880	8880	8880	8880	0
106	20240805	195100	1958907500	8880	8880	8880	8880	0
107	20240805	195000	1958907500	8880	8880	8880	8880	0
108	20240805	194900	1958907500	8880	8880	8880	8880	0
109	20240805	194800	1958907500	8880	8880	8880	8880	0
110	20240805	194700	1958907500	8880	8880	8880	8880	0
111	20240805	194600	1958907500	8880	8880	8880	8880	0
112	20240805	194500	1958907500	8880	8880	8880	8880	0
113	20240805	194400	1958907500	8880	8880	8880	8880	0
114	20240805	194300	1958907500	8880	8880	8880	8880	0
115	20240805	194200	1958907500	8880	8880	8880	8880	0
116	20240805	194100	1958907500	8880	8880	8880	8880	0
117	20240805	194000	1958907500	8880	8880	8880	8880	0
118	20240805	193900	1958907500	8880	8880	8880	8880	0
119	20240805	193800	1958907500	8880	8880	8880	8880	0
120	20240805	193700	1958907500	8880	8880	8880	8880	0
121	20240805	193600	1958907500	8880	8880	8880	8880	0
122	20240805	193500	1958907500	8880	8880	8880	8880	3590
123	20240805	193400	1958907500	8880	8880	8880	8880	0
124	20240805	193300	1958907500	8880	8880	8880	8880	0
125	20240805	193200	1958907500	8880	8880	8880	8880	0
126	20240805	193100	1958907500	8880	8880	8880	8880	0
127	20240805	193000	1958907500	8880	8880	8880	8880	0
128	20240805	192900	1958907500	8880	8880	8880	8880	0
129	20240805	192800	1958907500	8880	8880	8880	8880	0
130	20240805	192700	1958907500	8880	8880	8880	8880	0
131	20240805	192600	1958907500	8880	8880	8880	8880	0
132	20240805	192500	1958907500	8880	8880	8880	8880	0
133	20240805	192400	1958907500	8880	8880	8880	8880	0
134	20240805	192300	1958907500	8880	8880	8880	8880	0
135	20240805	192200	1958907500	8880	8880	8880	8880	0
136	20240805	192100	1958907500	8880	8880	8880	8880	0
137	20240805	192000	1958907500	8880	8880	8880	8880	0
138	20240805	191900	1958907500	8880	8880	8880	8880	0
139	20240805	191800	1958907500	8880	8880	8880	8880	0
140	20240805	191700	1958907500	8880	8880	8880	8880	0
141	20240805	191600	1958907500	8880	8880	8880	8880	0
142	20240805	191500	1958907500	8880	8880	8880	8880	0
143	20240805	191400	1958907500	8880	8880	8880	8880	0
144	20240805	191300	1958907500	8880	8880	8880	8880	0
145	20240805	191200	1958907500	8880	8880	8880	8880	0
146	20240805	191100	1958907500	8880	8880	8880	8880	0
147	20240805	191000	1958907500	8880	8880	8880	8880	0
148	20240805	190900	1958907500	8880	8880	8880	8880	0
149	20240805	190800	1958907500	8880	8880	8880	8880	0
150	20240805	190700	1958907500	8880	8880	8880	8880	0
151	20240805	190600	1958907500	8880	8880	8880	8880	0
152	20240805	190500	1958907500	8880	8880	8880	8880	3590
153	20240805	190400	1958907500	8880	8880	8880	8880	0
154	20240805	190300	1958907500	8880	8880	8880	8880	0
155	20240805	190200	1958907500	8880	8880	8880	8880	0
156	20240805	190100	1958907500	8880	8880	8880	8880	0
157	20240805	190000	1958907500	8880	8880	8880	8880	0
158	20240805	185900	1958907500	8880	8880	8880	8880	0
159	20240805	185800	1958907500	8880	8880	8880	8880	0
160	20240805	185700	1958907500	8880	8880	8880	8880	0
161	20240805	185600	1958907500	8880	8880	8880	8880	0
162	20240805	185500	1958907500	8880	8880	8880	8880	0
163	20240805	185400	1958907500	8880	8880	8880	8880	0
164	20240805	185300	1958907500	8880	8880	8880	8880	0
165	20240805	185200	1958907500	8880	8880	8880	8880	0
166	20240805	185100	1958907500	8880	8880	8880	8880	0
167	20240805	185000	1958907500	8880	8880	8880	8880	0
168	20240805	184900	1958907500	8880	8880	8880	8880	0
169	20240805	184800	1958907500	8880	8880	8880	8880	0
170	20240805	184700	1958907500	8880	8880	8880	8880	0
171	20240805	184600	1958907500	8880	8880	8880	8880	0
172	20240805	184500	1958907500	8880	8880	8880	8880	0
173	20240805	184400	1958907500	8880	8880	8880	8880	0
174	20240805	184300	1958907500	8880	8880	8880	8880	0
175	20240805	184200	1958907500	8880	8880	8880	8880	0
176	20240805	184100	1958907500	8880	8880	8880	8880	0
177	20240805	184000	1958907500	8880	8880	8880	8880	0
178	20240805	183900	1958907500	8880	8880	8880	8880	0
179	20240805	183800	1958907500	8880	8880	8880	8880	0
180	20240805	183700	1958907500	8880	8880	8880	8880	0
181	20240805	183600	1958907500	8880	8880	8880	8880	0
182	20240805	183500	1958907500	8880	8880	8880	8880	3590
183	20240805	183400	1958907500	8880	8880	8880	8880	0
184	20240805	183300	1958907500	8880	8880	8880	8880	0
185	20240805	183200	1958907500	8880	8880	8880	8880	0
186	20240805	183100	1958907500	8880	8880	8880	8880	0
187	20240805	183000	1958907500	8880	8880	8880	8880	0
188	20240805	182900	1958907500	8880	8880	8880	8880	0
189	20240805	182800	1958907500	8880	8880	8880	8880	0
190	20240805	182700	1958907500	8880	8880	8880	8880	0
191	20240805	182600	1958907500	8880	8880	8880	8880	0
192	20240805	182500	1958907500	8880	8880	8880	8880	0
193	20240805	182400	1958907500	8880	8880	8880	8880	0
194	20240805	182300	1958907500	8880	8880	8880	8880	0
195	20240805	182200	1958907500	8880	8880	8880	8880	0
196	20240805	182100	1958907500	8880	8880	8880	8880	0
197	20240805	182000	1958907500	8880	8880	8880	8880	0
198	20240805	181900	1958907500	8880	8880	8880	8880	0
199	20240805	181800	1958907500	8880	8880	8880	8880	0
200	20240805	181700	1958907500	8880	8880	8880	8880	0
201	20240805	181600	1958907500	8880	8880	8880	8880	0
202	20240805	181500	1958907500	8880	8880	8880	8880	0
203	20240805	181400	1958907500	8880	8880	8880	8880	0
204	20240805	181300	1958907500	8880	8880	8880	8880	0
205	20240805	181200	1958907500	8880	8880	8880	8880	0
206	20240805	181100	1958907500	8880	8880	8880	8880	0
207	20240805	181000	1958907500	8880	8880	8880	8880	0
208	20240805	180900	1958907500	8880	8880	8880	8880	0
209	20240805	180800	1958907500	8880	8880	8880	8880	0
210	20240805	180700	1958907500	8880	8880	8880	8880	0
211	20240805	180600	1958907500	8880	8880	8880	8880	0
212	20240805	180500	1958907500	8880	8880	8880	8880	3590
213	20240805	180400	1958907500	8880	8880	8880	8880	0
214	20240805	180300	1958907500	8880	8880	8880	8880	0
215	20240805	180200	1958907500	8880	8880	8880	8880	0
216	20240805	180100	1958907500	8880	8880	8880	8880	0
217	20240805	180000	1958907500	8880	8880	8880	8880	0
218	20240805	175900	1958907500	8880	8880	8880	8880	0
219	20240805	175800	1958907500	8880	8880	8880	8880	0
220	20240805	175700	1958907500	8880	8880	8880	8880	0
221	20240805	175600	1958907500	8880	8880	8880	8880	0
222	20240805	175500	1958907500	8880	8880	8880	8880	0
223	20240805	175400	1958907500	8880	8880	8880	8880	0
224	20240805	175300	1958907500	8880	8880	8880	8880	0
225	20240805	175200	1958907500	8880	8880	8880	8880	0
226	20240805	175100	1958907500	8880	8880	8880	8880	0
227	20240805	175000	1958907500	8880	8880	8880	8880	0
228	20240805	174900	1958907500	8880	8880	8880	8880	0
229	20240805	174800	1958907500	8880	8880	8880	8880	0
230	20240805	174700	1958907500	8880	8880	8880	8880	0
231	20240805	174600	1958907500	8880	8880	8880	8880	0
232	20240805	174500	1958907500	8880	8880	8880	8880	0
233	20240805	174400	1958907500	8880	8880	8880	8880	0
234	20240805	174300	1958907500	8880	8880	8880	8880	0
235	20240805	174200	1958907500	8880	8880	8880	8880	0
236	20240805	174100	1958907500	8880	8880	8880	8880	0
237	20240805	174000	1958907500	8880	8880	8880	8880	0
238	20240805	173900	1958907500	8880	8880	8880	8880	0
239	20240805	173800	1958907500	8880	8880	8880	8880	0
240	20240805	173700	1958907500	8880	8880	8880	8880	0
241	20240805	173600	1958907500	8880	8880	8880	8880	0
242	20240805	173500	1958907500	8880	8880	8880	8880	3590
243	20240805	173400	1958907500	8880	8880	8880	8880	0
244	20240805	173300	1958907500	8880	8880	8880	8880	0
245	20240805	173200	1958907500	8880	8880	8880	8880	0
246	20240805	173100	1958907500	8880	8880	8880	8880	0
247	20240805	173000	1958907500	8880	8880	8880	8880	0
248	20240805	172900	1958907500	8880	8880	8880	8880	0
249	20240805	172800	1958907500	8880	8880	8880	8880	0
250	20240805	172700	1958907500	8880	8880	8880	8880	0
251	20240805	172600	1958907500	8880	8880	8880	8880	0
252	20240805	172500	1958907500	8880	8880	8880	8880	0
253	20240805	172400	1958907500	8880	8880	8880	8880	0
254	20240805	172300	1958907500	8880	8880	8880	8880	0
255	20240805	172200	1958907500	8880	8880	8880	8880	0
256	20240805	172100	1958907500	8880	8880	8880	8880	0
257	20240805	172000	1958907500	8880	8880	8880	8880	0
258	20240805	171900	1958907500	8880	8880	8880	8880	0
259	20240805	171800	1958907500	8880	8880	8880	8880	0
260	20240805	171700	1958907500	8880	8880	8880	8880	0
261	20240805	171600	1958907500	8880	8880	8880	8880	0
262	20240805	171500	1958907500	8880	8880	8880	8880	0
263	20240805	171400	1958907500	8880	8880	8880	8880	0
264	20240805	171300	1958907500	8880	8880	8880	8880	0
265	20240805	171200	1958907500	8880	8880	8880	8880	0
266	20240805	171100	1958907500	8880	8880	8880	8880	0
267	20240805	171000	1958907500	8880	8880	8880	8880	0
268	20240805	170900	1958907500	8880	8880	8880	8880	0
269	20240805	170800	1958907500	8880	8880	8880	8880	0
270	20240805	170700	1958907500	8880	8880	8880	8880	0
271	20240805	170600	1958907500	8880	8880	8880	8880	0
272	20240805	170500	1958907500	8880	8880	8880	8880	3590
273	20240805	170400	1958907500	8880	8880	8880	8880	0
274	20240805	170300	1958907500	8880	8880	8880	8880	0
275	20240805	170200	1958907500	8880	8880	8880	8880	0
276	20240805	170100	1958907500	8880	8880	8880	8880	0
277	20240805	170000	1958907500	8880	8880	8880	8880	0
278	20240805	165900	1958907500	8880	8880	8880	8880	0
279	20240805	165800	1958907500	8880	8880	8880	8880	0
280	20240805	165700	1958907500	8880	8880	8880	8880	0
281	20240805	165600	1958907500	8880	8880	8880	8880	0
282	20240805	165500	1958907500	8880	8880	8880	8880	0
283	20240805	165400	1958907500	8880	8880	8880	8880	0
284	20240805	165300	1958907500	8880	8880	8880	8880	0
285	20240805	165200	1958907500	8880	8880	8880	8880	0
286	20240805	165100	1958907500	8880	8880	8880	8880	0
287	20240805	165000	1958907500	8880	8880	8880	8880	0
288	20240805	164900	1958907500	8880	8880	8880	8880	0
289	20240805	164800	1958907500	8880	8880	8880	8880	0
290	20240805	164700	1958907500	8880	8880	8880	8880	0
291	20240805	164600	1958907500	8880	8880	8880	8880	0
292	20240805	164500	1958907500	8880	8880	8880	8880	0
293	20240805	164400	1958907500	8880	8880	8880	8880	0
294	20240805	164300	1958907500	8880	8880	8880	8880	0
295	20240805	164200	1958907500	8880	8880	8880	8880	0
296	20240805	164100	1958907500	8880	8880	8880	8880	0
297	20240805	164000	1958907500	8880	8880	8880	8880	0
298	20240805	163900	1958907500	8880	8880	8880	8880	0
299	20240805	163800	1958907500	8880	8880	8880	8880	0
300	20240805	163700	1958907500	8880	8880	8880	8880	0
301	20240805	163600	1958907500	8880	8880	8880	8880	0
302	20240805	163500	1958907500	8880	8880	8880	8880	3590
303	20240805	163400	1958907500	8880	8880	8880	8880	0
304	20240805	163300	1958907500	8880	8880	8880	8880	0
305	20240805	163200	1958907500	8880	8880	8880	8880	0
306	20240805	163100	1958907500	8880	8880	8880	8880	0
307	20240805	163000	1958907500	8880	8880	8880	8880	0
308	20240805	162900	1958907500	8880	8880	8880	8880	0
309	20240805	162800	1958907500	8880	8880	8880	8880	0
310	20240805	162700	1958907500	8880	8880	8880	8880	0
311	20240805	162600	1958907500	8880	8880	8880	8880	0
312	20240805	162500	1958907500	8880	8880	8880	8880	0
313	20240805	162400	1958907500	8880	8880	8880	8880	0
314	20240805	162300	1958907500	8880	8880	8880	8880	0
315	20240805	162200	1958907500	8880	8880	8880	8880	0
316	20240805	162100	1958907500	8880	8880	8880	8880	0
317	20240805	162000	1958907500	8880	8880	8880	8880	0
318	20240805	161900	1958907500	8880	8880	8880	8880	0
319	20240805	161800	1958907500	8880	8880	8880	8880	0
320	20240805	161700	1958907500	8880	8880	8880	8880	0
321	20240805	161600	1958907500	8880	8880	8880	8880	0
322	20240805	161500	1958907500	8880	8880	8880	8880	0
323	20240805	161400	1958907500	8880	8880	8880	8880	0
324	20240805	161300	1958907500	8880	8880	8880	8880	0
325	20240805	161200	1958907500	8880	8880	8880	8880	0
326	20240805	161100	1958907500	8880	8880	8880	8880	0
327	20240805	161000	1958907500	8880	8880	8880	8880	0
328	20240805	160900	1958907500	8880	8880	8880	8880	0
329	20240805	160800	1958907500	8880	8880	8880	8880	0
330	20240805	160700	1958907500	8880	8880	8880	8880	0
331	20240805	160600	1958907500	8880	8880	8880	8880	0
332	20240805	160500	1958907500	8880	8880	8880	8880	3590
333	20240805	160400	1958907500	8880	8880	8880	8880	0
334	20240805	160300	1958907500	8880	8880	8880	8880	0
335	20240805	160200	1958907500	8880	8880	8880	8880	0
336	20240805	160100	1958907500	8880	8880	8880	8880	0
337	20240805	160000	1958907500	8880	8880	8880	8880	0
338	20240805	155900	1958907500	8880	8880	8880	8880	0
339	20240805	155800	1958907500	8880	8880	8880	8880	0
340	20240805	155700	1958907500	8880	8880	8880	8880	0
341	20240805	155600	1958907500	8880	8880	8880	8880	0
342	20240805	155500	1958907500	8880	8880	8880	8880	0
343	20240805	155400	1958907500	8880	8880	8880	8880	0
344	20240805	155300	1958907500	8880	8880	8880	8880	0
345	20240805	155200	1958907500	8880	8880	8880	8880	0
346	20240805	155100	1958907500	8880	8880	8880	8880	0
347	20240805	155000	1958907500	8880	8880	8880	8880	0
348	20240805	154900	1958907500	8880	8880	8880	8880	0
349	20240805	154800	1958907500	8880	8880	8880	8880	0
350	20240805	154700	1958907500	8880	8880	8880	8880	0
351	20240805	154600	1958907500	8880	8880	8880	8880	0
352	20240805	154500	1958907500	8880	8880	8880	8880	0
353	20240805	154400	1958907500	8880	8880	8880	8880	0
354	20240805	154300	1958907500	8880	8880	8880	8880	0
355	20240805	154200	1958907500	8880	8880	8880	8880	0
356	20240805	154100	1958907500	8880	8880	8880	8880	0
357	20240805	154000	1958907500	8880	8880	8880	8880	0
358	20240805	153900	1958907500	8880	8880	8880	8880	0
359	20240805	153800	1958907500	8880	8880	8880	8880	0
360	20240805	153700	1958907500	8880	8880	8880	8880	0
361	20240805	153600	1958907500	8880	8880	8880	8880	0
362	20240805	153500	1958907500	8880	8880	8880	8880	3590
363	20240805	153400	1958907500	8880	8880	8880	8880	0
364	20240805	153300	1958907500	8880	8880	8880	8880	0
365	20240805	153200	1958907500	8880	8880	8880	8880	0
366	20240805	153100	1958907500	8880	8880	8880	8880	0
367	20240805	153000	1958907500	8880	8880	8880	8880	3590
368	20240805	152900	1927028300	8880	8880	8880	8880	0
369	20240805	152800	1927028300	8880	8880	8880	8880	0
370	20240805	152700	1927028300	8880	8880	8880	8880	0
371	20240805	152600	1927028300	8880	8880	8880	8880	0
372	20240805	152500	1927028300	8880	8880	8880	8880	0
373	20240805	152400	1927028300	8880	8880	8880	8880	0
374	20240805	152300	1927028300	8880	8880	8880	8880	0
375	20240805	152200	1927028300	8880	8880	8880	8880	0
376	20240805	152100	1927028300	8880	8880	8880	8880	0
377	20240805	152000	1927028300	8880	8880	8880	8880	0
378	20240805	151900	1927028300	8880	8910	8990	8880	2051
379	20240805	151800	1908801140	9000	8940	9000	8850	2202
380	20240805	151700	1889097590	8940	8830	8940	8830	260
381	20240805	151600	1886781220	8830	8800	8840	8790	1798
382	20240805	151500	1870955730	8710	8730	8730	8710	1354
383	20240805	151400	1859161070	8820	8710	8820	8690	1895
384	20240805	151300	1842590670	8700	8710	8710	8690	625
385	20240805	151200	1837148790	8690	8830	8830	8690	272
386	20240805	151100	1834764210	8710	8830	8830	8670	37
387	20240805	151000	1834441820	8700	8700	8870	8670	828
388	20240805	150900	1827245420	8700	8690	8750	8680	568
389	20240805	150800	1822299380	8750	8700	8750	8680	1978
390	20240805	150700	1805104430	8700	8940	8940	8700	2726
391	20240805	150600	1780967380	8870	8860	8870	8860	385
392	20240805	150500	1777553430	8890	8870	8920	8860	388
393	20240805	150400	1774108570	8850	8970	8980	8850	2012
394	20240805	150300	1756229020	8970	8810	8970	8810	1130
395	20240805	150200	1746218600	8970	8900	8970	8710	2057
396	20240805	150100	1728055900	8720	8860	8900	8720	712
397	20240805	150000	1721735680	8670	8650	8870	8640	792
398	20240805	145900	1714877200	8880	8620	8880	8620	170
399	20240805	145800	1713372200	8610	8610	8910	8610	435
400	20240805	145700	1709601220	8600	8580	8970	8570	644
401	20240805	145600	1704010300	8980	8520	8980	8520	2752
402	20240805	145500	1680389620	8520	8590	8600	8520	2347
403	20240805	145400	1660325940	8550	8530	8620	8500	362
404	20240805	145300	1657224820	8620	8630	8630	8600	960
405	20240805	145200	1648950370	8620	8650	8730	8600	3729
406	20240805	145100	1616767880	8660	8750	8750	8650	553
407	20240805	145000	1611974920	8750	8700	8750	8690	656
408	20240805	144900	1606266980	8700	8780	8780	8700	844
409	20240805	144800	1598887460	8780	8970	8970	8780	253
410	20240805	144700	1596664920	8970	8800	8970	8800	196
411	20240805	144600	1594914960	8800	8980	8980	8790	979
412	20240805	144500	1586261650	8790	8790	8880	8790	996
413	20240805	144400	1577479590	8790	8850	8860	8780	2895
414	20240805	144300	1551994730	8860	8800	8860	8800	2141
415	20240805	144200	1533045210	8850	8790	8850	8790	2032
416	20240805	144100	1515091560	8780	8850	8850	8780	469
417	20240805	144000	1510964040	8850	8860	8860	8800	128
418	20240805	143900	1509835350	8880	8900	8900	8880	290
419	20240805	143800	1507258600	8880	8970	8970	8880	1499
420	20240805	143700	1493876340	8970	9020	9030	8960	3117
421	20240805	143600	1465842470	9030	9030	9030	9030	848
422	20240805	143500	1458185030	9060	9140	9140	9050	1216
423	20240805	143400	1447167340	9060	9150	9150	9050	756
424	20240805	143300	1440300100	9150	9160	9160	9150	105
425	20240805	143200	1439338600	9110	9150	9160	9110	559
426	20240805	143100	1434234400	9110	9170	9170	9100	1016
427	20240805	143000	1424980500	9170	9160	9170	9110	291
428	20240805	142900	1422322680	9180	9150	9180	9150	249
429	20240805	142800	1420039890	9150	9140	9150	9130	528
430	20240805	142700	1415213440	9140	9140	9150	9130	279
431	20240805	142600	1412663170	9140	9120	9140	9120	2497
432	20240805	142500	1389885640	9140	9140	9140	9140	0
433	20240805	142400	1389885640	9140	9140	9140	9140	0
434	20240805	142300	1389885640	9140	9140	9140	9140	0
435	20240805	142200	1389885640	9140	9140	9140	9140	0
436	20240805	142100	1389885640	9140	9140	9140	9140	0
437	20240805	142000	1389885640	9140	9140	9140	9140	0
438	20240805	141900	1389885640	9140	9140	9140	9140	0
439	20240805	141800	1389885640	9140	9140	9140	9140	0
440	20240805	141700	1389885640	9140	9140	9140	9140	0
441	20240805	141600	1389885640	9140	9140	9140	9140	0
442	20240805	141500	1389885640	9140	9140	9140	9140	0
443	20240805	141400	1389885640	9140	9140	9140	9140	0
444	20240805	141300	1389885640	9140	9140	9140	9140	0
445	20240805	141200	1389885640	9140	9140	9140	9140	0
446	20240805	141100	1389885640	9140	9140	9140	9140	0
447	20240805	141000	1389885640	9140	9140	9140	9140	0
448	20240805	140900	1389885640	9140	9140	9140	9140	0
449	20240805	140800	1389885640	9140	9140	9140	9140	0
450	20240805	140700	1389885640	9140	9140	9140	9140	0
451	20240805	140600	1389885640	9140	9140	9140	9140	0
452	20240805	140500	1389885640	9140	9140	9140	9140	0
453	20240805	140400	1389885640	9140	9140	9140	9140	0
454	20240805	140300	1389885640	9140	9140	9140	9140	0
455	20240805	140200	1389885640	9140	9140	9140	9140	0
456	20240805	140100	1389885640	9140	9140	9140	9140	0
457	20240805	140000	1389885640	9140	9140	9140	9140	0
458	20240805	135900	1389885640	9140	9140	9140	9140	0
459	20240805	135800	1389885640	9140	9140	9140	9140	0
460	20240805	135700	1389885640	9140	9140	9140	9140	0
461	20240805	135600	1389885640	9140	9140	9140	9140	0
462	20240805	135500	1389885640	9140	9190	9190	9140	356
463	20240805	135400	1386626150	9140	9180	9180	9140	406
464	20240805	135300	1382901080	9180	9190	9190	9180	90
465	20240805	135200	1382074860	9180	9170	9180	9150	648
466	20240805	135100	1376132730	9170	9160	9170	9160	158
467	20240805	135000	1374684100	9170	9190	9190	9170	813
468	20240805	134900	1367219330	9190	9210	9210	9180	155
469	20240805	134800	1365796350	9210	9280	9280	9210	614
470	20240805	134700	1360133150	9280	9260	9280	9200	2956
471	20240805	134600	1332919930	9280	9300	9330	9270	1913
472	20240805	134500	1315168100	9330	9340	9340	9330	113
473	20240805	134400	1314112690	9290	9310	9310	9290	387
474	20240805	134300	1310513610	9310	9310	9310	9310	20
475	20240805	134200	1310327410	9350	9360	9360	9310	195
476	20240805	134100	1308505100	9360	9310	9370	9310	140
477	20240805	134000	1307198130	9350	9370	9390	9350	920
478	20240805	133900	1298577350	9370	9370	9390	9280	1062
479	20240805	133800	1288630350	9370	9350	9380	9350	1214
480	20240805	133700	1277268120	9350	9350	9350	9300	331
481	20240805	133600	1274173420	9360	9370	9370	9300	198
482	20240805	133500	1272318540	9380	9360	9380	9300	194
483	20240805	133400	1270502780	9360	9360	9360	9340	135
484	20240805	133300	1269239580	9360	9350	9360	9340	111
485	20240805	133200	1268201230	9350	9340	9350	9340	357
486	20240805	133100	1264866110	9350	9280	9350	9280	809
487	20240805	133000	1257352340	9280	9280	9280	9260	175
488	20240805	132900	1255729480	9280	9270	9290	9200	593
489	20240805	132800	1250267320	9270	9270	9270	9270	116
490	20240805	132700	1249192000	9270	9280	9280	9270	293
491	20240805	132600	1246473050	9280	9290	9290	9280	144
492	20240805	132500	1245135450	9290	9250	9290	9200	328
493	20240805	132400	1242095560	9250	9250	9250	9250	91
494	20240805	132300	1241253810	9250	9230	9250	9200	722
495	20240805	132200	1234593850	9230	9220	9230	9200	308
496	20240805	132100	1231753950	9220	9220	9220	9220	136
497	20240805	132000	1230500030	9220	9250	9250	9200	281
498	20240805	131900	1227909130	9250	9250	9250	9250	21
499	20240805	131800	1227714880	9250	9240	9250	9240	22
500	20240805	131700	1227511580	9240	9240	9240	9240	132
501	20240805	131600	1226291900	9240	9210	9240	9150	501
502	20240805	131500	1221686040	9210	9200	9220	9200	403
503	20240805	131400	1217974220	9200	9190	9200	9190	59
504	20240805	131300	1217431950	9190	9170	9190	9170	995
505	20240805	131200	1208301010	9170	9170	9170	9170	261
506	20240805	131100	1205907640	9170	9190	9220	9170	1336
507	20240805	131000	1193655150	9190	9200	9230	9180	26
508	20240805	130900	1193415980	9150	9150	9150	9150	104
509	20240805	130800	1192464380	9150	9150	9150	9150	1
510	20240805	130700	1192455230	9140	9160	9260	9140	321
511	20240805	130600	1189508990	9150	9310	9310	9150	2017
512	20240805	130500	1171047790	9310	9170	9310	9110	1898
513	20240805	130400	1153617920	9170	9120	9170	9120	647
514	20240805	130300	1147708830	9110	9190	9190	9110	1648
515	20240805	130200	1132605530	9190	9190	9190	9190	39
516	20240805	130100	1132247120	9200	9190	9210	9180	276
517	20240805	130000	1129712900	9190	9200	9210	9180	435
518	20240805	125900	1125718810	9200	9210	9210	9200	15
519	20240805	125800	1125580690	9180	9210	9210	9180	892
520	20240805	125700	1117375630	9210	9230	9230	9210	477
521	20240805	125600	1112981990	9220	9220	9220	9210	117
522	20240805	125500	1111903530	9220	9210	9220	9190	20
523	20240805	125400	1111719650	9220	9220	9220	9220	1
524	20240805	125300	1111710430	9230	9220	9230	9220	3
525	20240805	125200	1111682750	9190	9210	9230	9190	155
526	20240805	125100	1110256780	9210	9210	9210	9210	2
527	20240805	125000	1110238360	9210	9220	9230	9210	206
528	20240805	124900	1108340000	9210	9210	9210	9210	0
529	20240805	124800	1108340000	9210	9210	9210	9210	26
530	20240805	124700	1108100540	9210	9200	9210	9200	49
531	20240805	124600	1107649570	9220	9220	9220	9220	23
532	20240805	124500	1107437510	9190	9180	9220	9180	202
533	20240805	124400	1105581610	9180	9180	9190	9180	137
534	20240805	124300	1104323650	9180	9230	9230	9180	1002
535	20240805	124200	1095112970	9200	9230	9230	9200	1726
536	20240805	124100	1079221040	9230	9260	9260	9230	527
537	20240805	124000	1074354490	9270	9270	9270	9270	0
538	20240805	123900	1074354490	9270	9240	9270	9240	53
539	20240805	123800	1073864380	9250	9250	9250	9250	232
540	20240805	123700	1071718380	9280	9280	9280	9280	1
541	20240805	123600	1071709100	9290	9290	9290	9290	0
542	20240805	123500	1071709100	9290	9260	9290	9250	502
543	20240805	123400	1067065430	9290	9260	9300	9250	128
544	20240805	123300	1065880240	9260	9270	9270	9260	51
545	20240805	123200	1065407710	9300	9300	9300	9300	7
546	20240805	123100	1065342610	9300	9300	9300	9300	0
547	20240805	123000	1065342610	9300	9260	9300	9260	1674
548	20240805	122900	1049840780	9260	9260	9260	9260	80
549	20240805	122800	1049099980	9260	9280	9280	9260	37
550	20240805	122700	1048756860	9260	9260	9260	9260	15
551	20240805	122600	1048617960	9280	9270	9280	9270	20
552	20240805	122500	1048432370	9250	9260	9270	9250	2413
553	20240805	122400	1026106480	9270	9270	9270	9270	1464
554	20240805	122300	1012535200	9270	9270	9270	9270	28
555	20240805	122200	1012275640	9270	9310	9310	9270	290
556	20240805	122100	1009586940	9310	9270	9310	9270	51
557	20240805	122000	1009114130	9270	9320	9330	9270	70
558	20240805	121900	1008464750	9330	9330	9330	9330	0
559	20240805	121800	1008464750	9330	9330	9330	9330	2
560	20240805	121700	1008446090	9270	9270	9270	9270	56
561	20240805	121600	1007926970	9270	9270	9270	9270	30
562	20240805	121500	1007648870	9330	9330	9330	9330	7
563	20240805	121400	1007583560	9330	9270	9330	9270	14
564	20240805	121300	1007453660	9270	9280	9280	9270	75
565	20240805	121200	1006757830	9280	9300	9300	9280	15
566	20240805	121100	1006618570	9350	9300	9350	9300	33
567	20240805	121000	1006311570	9300	9300	9300	9300	453
568	20240805	120900	1002098670	9300	9370	9370	9300	573
569	20240805	120800	996765580	9370	9360	9370	9360	87
570	20240805	120700	995950490	9380	9380	9380	9320	324
571	20240805	120600	992927090	9380	9380	9380	9380	0
572	20240805	120500	992927090	9380	9380	9380	9380	2
573	20240805	120400	992908330	9340	9380	9380	9340	192
574	20240805	120300	991114930	9340	9370	9370	9340	287
575	20240805	120200	988432560	9370	9320	9370	9320	1530
576	20240805	120100	974161240	9310	9310	9310	9310	14
577	20240805	120000	974030900	9310	9310	9310	9310	3
578	20240805	115900	974002970	9280	9290	9290	9280	2
579	20240805	115800	973984400	9280	9280	9280	9280	56
580	20240805	115700	973464720	9260	9320	9320	9260	10
581	20240805	115600	973372000	9320	9250	9320	9240	2382
582	20240805	115500	951277260	9260	9260	9260	9250	202
583	20240805	115400	949407990	9270	9280	9280	9260	43
584	20240805	115300	949009350	9280	9280	9280	9280	16
585	20240805	115200	948860870	9260	9260	9260	9260	0
586	20240805	115100	948860870	9260	9260	9260	9260	20
587	20240805	115000	948675670	9260	9290	9290	9260	151
588	20240805	114900	947276100	9280	9270	9280	9270	101
589	20240805	114800	946339820	9280	9320	9320	9280	309
590	20240805	114700	943468300	9340	9330	9340	9330	9
591	20240805	114600	943384320	9340	9310	9340	9310	329
592	20240805	114500	940321030	9300	9310	9320	9300	341
593	20240805	114400	937148920	9290	9290	9290	9270	1092
594	20240805	114300	927019070	9290	9290	9290	9290	1194
595	20240805	114200	915926810	9300	9330	9330	9300	3947
596	20240805	114100	879197290	9320	9310	9320	9310	1278
597	20240805	114000	867295280	9320	9340	9340	9320	74
598	20240805	113900	866604320	9360	9360	9370	9350	1098
599	20240805	113800	856327560	9360	9360	9360	9360	795
600	20240805	113700	848886360	9370	9380	9380	9370	1252
601	20240805	113600	837153010	9380	9390	9390	9380	109
602	20240805	113500	836130360	9380	9430	9430	9380	929
603	20240805	113400	827404910	9400	9400	9430	9400	304
604	20240805	113300	824546800	9420	9420	9430	9420	15
605	20240805	113200	824405480	9420	9460	9460	9420	403
606	20240805	113100	820609120	9440	9440	9440	9440	0
607	20240805	113000	820609120	9440	9450	9450	9440	77
608	20240805	112900	819882190	9460	9460	9460	9460	15
609	20240805	112800	819740290	9450	9460	9460	9450	524
610	20240805	112700	814786380	9490	9490	9490	9490	7
611	20240805	112600	814719950	9470	9470	9470	9470	5
612	20240805	112500	814672600	9470	9430	9470	9400	882
613	20240805	112400	806372960	9430	9430	9430	9430	391
614	20240805	112300	802685830	9430	9430	9430	9430	4
615	20240805	112200	802648110	9430	9380	9430	9380	810
616	20240805	112100	795036090	9400	9400	9400	9380	360
617	20240805	112000	791654940	9380	9400	9400	9380	755
618	20240805	111900	784570940	9400	9400	9400	9400	86
619	20240805	111800	783762540	9400	9400	9400	9400	3
620	20240805	111700	783734340	9400	9380	9400	9380	83
621	20240805	111600	782955740	9370	9420	9420	9370	177
622	20240805	111500	781295940	9420	9420	9420	9420	1
623	20240805	111400	781286520	9430	9430	9430	9430	17
624	20240805	111300	781126210	9430	9430	9430	9430	153
625	20240805	111200	779683420	9470	9470	9470	9470	0
626	20240805	111100	779683420	9470	9430	9470	9430	535
627	20240805	111000	774638290	9430	9390	9430	9380	1041
628	20240805	110900	764857890	9400	9400	9400	9400	300
629	20240805	110800	762037890	9430	9380	9430	9380	1023
630	20240805	110700	752428190	9390	9390	9430	9390	497
631	20240805	110600	747761150	9390	9430	9450	9370	322
632	20240805	110500	744735340	9500	9500	9500	9500	30
633	20240805	110400	744450340	9510	9450	9510	9450	500
634	20240805	110300	739717880	9430	9400	9480	9400	1383
635	20240805	110200	726659100	9410	9380	9410	9370	1145
636	20240805	110100	715922520	9380	9420	9420	9380	1335
637	20240805	110000	703372940	9420	9440	9440	9420	1195
638	20240805	105900	692108890	9450	9460	9460	9450	238
639	20240805	105800	689858580	9470	9470	9470	9470	2
640	20240805	105700	689839640	9480	9480	9480	9480	4
641	20240805	105600	689801720	9460	9450	9460	9450	109
642	20240805	105500	688771460	9440	9440	9440	9420	698
643	20240805	105400	682184820	9420	9440	9440	9420	1456
644	20240805	105300	668457350	9450	9440	9450	9440	30
645	20240805	105200	668174130	9440	9450	9450	9440	132
646	20240805	105100	666927050	9450	9450	9450	9450	10
647	20240805	105000	666832550	9450	9470	9470	9450	1267
648	20240805	104900	654855940	9470	9490	9490	9470	76
649	20240805	104800	654135420	9490	9470	9490	9470	262
650	20240805	104700	651653920	9480	9480	9480	9480	67
651	20240805	104600	651018760	9480	9460	9480	9460	41
652	20240805	104500	650630480	9480	9510	9510	9460	401
653	20240805	104400	646833630	9510	9480	9510	9480	210
654	20240805	104300	644842560	9480	9500	9500	9480	352
655	20240805	104200	641502980	9490	9500	9500	9490	2
656	20240805	104100	641483990	9500	9510	9530	9500	529
657	20240805	104000	636454270	9540	9460	9540	9460	232
658	20240805	103900	634242620	9530	9500	9530	9460	517
659	20240805	103800	629332790	9460	9470	9480	9450	433
660	20240805	103700	625237390	9460	9500	9520	9460	1093
661	20240805	103600	614889800	9480	9550	9550	9480	313
662	20240805	103500	611916290	9550	9470	9550	9460	2340
663	20240805	103400	589619780	9470	9470	9470	9470	29
664	20240805	103300	589345150	9490	9540	9540	9490	502
665	20240805	103200	584579570	9540	9540	9540	9540	2
666	20240805	103100	584560490	9540	9530	9540	9530	111
667	20240805	103000	583502620	9530	9470	9530	9470	596
668	20240805	102900	577846720	9470	9480	9500	9470	49
669	20240805	102800	577382340	9480	9500	9500	9460	488
670	20240805	102700	572756500	9500	9520	9530	9500	1148
671	20240805	102600	561844250	9530	9530	9530	9530	59
672	20240805	102500	561281980	9530	9550	9560	9530	785
673	20240805	102400	553794300	9550	9570	9570	9550	70
674	20240805	102300	553125480	9570	9570	9570	9550	981
675	20240805	102200	543744660	9580	9600	9600	9580	316
676	20240805	102100	540715030	9590	9610	9610	9590	19
677	20240805	102000	540532540	9610	9610	9610	9600	663
678	20240805	101900	534167720	9600	9600	9600	9600	231
679	20240805	101800	531950120	9640	9590	9640	9580	1152
680	20240805	101700	520905170	9590	9630	9630	9590	2600
681	20240805	101600	495943400	9650	9640	9650	9630	273
682	20240805	101500	493310940	9650	9650	9650	9630	25
683	20240805	101400	493070130	9630	9630	9640	9630	87
684	20240805	101300	492231990	9630	9620	9640	9620	182
685	20240805	101200	490479240	9630	9630	9630	9630	321
686	20240805	101100	487388010	9630	9640	9640	9620	112
687	20240805	101000	486309830	9630	9660	9660	9630	293
688	20240805	100900	483485550	9660	9670	9690	9660	1134
689	20240805	100800	472529760	9690	9690	9690	9690	3
690	20240805	100700	472500690	9700	9670	9700	9670	121
691	20240805	100600	471327590	9680	9680	9680	9680	0
692	20240805	100500	471327590	9680	9690	9710	9680	111
693	20240805	100400	470251790	9720	9720	9720	9700	205
694	20240805	100300	468263080	9720	9710	9730	9710	28
695	20240805	100200	467991140	9710	9720	9720	9710	662
696	20240805	100100	461557120	9730	9750	9750	9730	322
697	20240805	100000	458419260	9810	9800	9810	9770	343
698	20240805	095900	455066510	9800	9800	9820	9800	60
699	20240805	095800	454478410	9810	9790	9810	9790	189
700	20240805	095700	452624340	9790	9790	9810	9790	758
701	20240805	095600	445193410	9780	9790	9790	9770	98
702	20240805	095500	444234740	9790	9790	9790	9790	161
703	20240805	095400	442658550	9790	9790	9790	9790	101
704	20240805	095300	441669760	9790	9790	9790	9790	284
705	20240805	095200	438889400	9780	9770	9780	9750	566
706	20240805	095100	433358640	9790	9790	9790	9790	133
707	20240805	095000	432056570	9770	9770	9770	9750	85
708	20240805	094900	431227140	9770	9730	9770	9730	60
709	20240805	094800	430641780	9740	9760	9770	9740	710
710	20240805	094700	423713190	9770	9790	9790	9750	655
711	20240805	094600	417305410	9790	9790	9790	9790	2
712	20240805	094500	417285830	9800	9800	9800	9800	1
713	20240805	094400	417276030	9800	9800	9800	9800	1011
714	20240805	094300	407368230	9800	9800	9800	9780	253
715	20240805	094200	404890670	9810	9800	9810	9780	1200
716	20240805	094100	393129980	9810	9820	9820	9810	241
717	20240805	094000	390765750	9820	9820	9820	9820	8
718	20240805	093900	390687190	9820	9830	9830	9820	509
719	20240805	093800	385687300	9830	9840	9840	9830	112
720	20240805	093700	384585940	9830	9820	9830	9820	321
721	20240805	093600	381432510	9820	9820	9830	9820	107
722	20240805	093500	380380750	9810	9780	9830	9780	574
723	20240805	093400	374751200	9780	9780	9780	9780	353
724	20240805	093300	371298860	9780	9750	9780	9750	38
725	20240805	093200	370927850	9810	9830	9830	9750	111
726	20240805	093100	369837000	9760	9800	9850	9760	314
727	20240805	093000	366760160	9870	9860	9870	9860	4
728	20240805	092900	366720690	9870	9820	9870	9820	169
729	20240805	092800	365054690	9820	9820	9820	9740	233
730	20240805	092700	362778630	9740	9740	9740	9740	1
731	20240805	092600	362768890	9850	9680	9850	9680	2669
732	20240805	092500	336858150	9640	9630	9680	9630	672
733	20240805	092400	330385770	9630	9640	9640	9630	569
734	20240805	092300	324901580	9640	9700	9700	9640	501
735	20240805	092200	320065640	9670	9660	9670	9660	55
736	20240805	092100	319533890	9660	9640	9660	9640	589
737	20240805	092000	313850150	9650	9620	9650	9620	3770
738	20240805	091900	277546970	9630	9660	9670	9630	2163
739	20240805	091800	256707540	9670	9700	9700	9670	2823
740	20240805	091700	229387890	9720	9730	9730	9720	134
741	20240805	091600	228084370	9690	9720	9720	9680	2453
742	20240805	091500	204308820	9700	9710	9710	9700	176
743	20240805	091400	202600170	9710	9720	9800	9710	2032
744	20240805	091300	182867740	9720	9750	9750	9720	1448
745	20240805	091200	168783520	9760	9840	9840	9760	271
746	20240805	091100	166133770	9750	9790	9830	9750	2158
747	20240805	091000	145012940	9800	9770	9800	9770	182
748	20240805	090900	143233010	9760	9720	9760	9720	719
749	20240805	090800	136230690	9720	9720	9720	9720	1127
750	20240805	090700	125276250	9760	9760	9780	9720	1737
751	20240805	090600	108369310	9780	9800	9830	9750	28
752	20240805	090500	108095860	9800	9760	9800	9750	1281
753	20240805	090400	95597720	9750	9780	9780	9740	2644
754	20240805	090300	69768500	9780	9770	9790	9770	2781
755	20240805	090200	42571720	9780	9780	9780	9780	340
756	20240805	090100	39246520	9770	9960	9960	9700	2808
757	20240805	090000	11619310	9980	9990	9990	9900	1164