KissMeData/456010/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	213400	16483863010	8850	8850	8850	8850	18861
3	20240913	213300	16483863010	8850	8850	8850	8850	0
4	20240913	213200	16483863010	8850	8850	8850	8850	0
5	20240913	213100	16483863010	8850	8850	8850	8850	0
6	20240913	213000	16483863010	8850	8850	8850	8850	0
7	20240913	212900	16483863010	8850	8850	8850	8850	0
8	20240913	212800	16483863010	8850	8850	8850	8850	0
9	20240913	212700	16483863010	8850	8850	8850	8850	0
10	20240913	212600	16483863010	8850	8850	8850	8850	0
11	20240913	212500	16483863010	8850	8850	8850	8850	0
12	20240913	212400	16483863010	8850	8850	8850	8850	0
13	20240913	212300	16483863010	8850	8850	8850	8850	0
14	20240913	212200	16483863010	8850	8850	8850	8850	0
15	20240913	212100	16483863010	8850	8850	8850	8850	0
16	20240913	212000	16483863010	8850	8850	8850	8850	0
17	20240913	211900	16483863010	8850	8850	8850	8850	0
18	20240913	211800	16483863010	8850	8850	8850	8850	0
19	20240913	211700	16483863010	8850	8850	8850	8850	0
20	20240913	211600	16483863010	8850	8850	8850	8850	0
21	20240913	211500	16483863010	8850	8850	8850	8850	0
22	20240913	211400	16483863010	8850	8850	8850	8850	0
23	20240913	211300	16483863010	8850	8850	8850	8850	0
24	20240913	211200	16483863010	8850	8850	8850	8850	0
25	20240913	211100	16483863010	8850	8850	8850	8850	0
26	20240913	211000	16483863010	8850	8850	8850	8850	0
27	20240913	210900	16483863010	8850	8850	8850	8850	0
28	20240913	210800	16483863010	8850	8850	8850	8850	0
29	20240913	210700	16483863010	8850	8850	8850	8850	0
30	20240913	210600	16483863010	8850	8850	8850	8850	0
31	20240913	210500	16483863010	8850	8850	8850	8850	0
32	20240913	210400	16483863010	8850	8850	8850	8850	18861
33	20240913	210300	16483863010	8850	8850	8850	8850	0
34	20240913	210200	16483863010	8850	8850	8850	8850	0
35	20240913	210100	16483863010	8850	8850	8850	8850	0
36	20240913	210000	16483863010	8850	8850	8850	8850	0
37	20240913	205900	16483863010	8850	8850	8850	8850	0
38	20240913	205800	16483863010	8850	8850	8850	8850	0
39	20240913	205700	16483863010	8850	8850	8850	8850	0
40	20240913	205600	16483863010	8850	8850	8850	8850	0
41	20240913	205500	16483863010	8850	8850	8850	8850	0
42	20240913	205400	16483863010	8850	8850	8850	8850	0
43	20240913	205300	16483863010	8850	8850	8850	8850	0
44	20240913	205200	16483863010	8850	8850	8850	8850	0
45	20240913	205100	16483863010	8850	8850	8850	8850	0
46	20240913	205000	16483863010	8850	8850	8850	8850	0
47	20240913	204900	16483863010	8850	8850	8850	8850	0
48	20240913	204800	16483863010	8850	8850	8850	8850	0
49	20240913	204700	16483863010	8850	8850	8850	8850	0
50	20240913	204600	16483863010	8850	8850	8850	8850	0
51	20240913	204500	16483863010	8850	8850	8850	8850	0
52	20240913	204400	16483863010	8850	8850	8850	8850	0
53	20240913	204300	16483863010	8850	8850	8850	8850	0
54	20240913	204200	16483863010	8850	8850	8850	8850	0
55	20240913	204100	16483863010	8850	8850	8850	8850	0
56	20240913	204000	16483863010	8850	8850	8850	8850	0
57	20240913	203900	16483863010	8850	8850	8850	8850	0
58	20240913	203800	16483863010	8850	8850	8850	8850	0
59	20240913	203700	16483863010	8850	8850	8850	8850	0
60	20240913	203600	16483863010	8850	8850	8850	8850	0
61	20240913	203500	16483863010	8850	8850	8850	8850	0
62	20240913	203400	16483863010	8850	8850	8850	8850	18861
63	20240913	203300	16483863010	8850	8850	8850	8850	0
64	20240913	203200	16483863010	8850	8850	8850	8850	0
65	20240913	203100	16483863010	8850	8850	8850	8850	0
66	20240913	203000	16483863010	8850	8850	8850	8850	0
67	20240913	202900	16483863010	8850	8850	8850	8850	0
68	20240913	202800	16483863010	8850	8850	8850	8850	0
69	20240913	202700	16483863010	8850	8850	8850	8850	0
70	20240913	202600	16483863010	8850	8850	8850	8850	0
71	20240913	202500	16483863010	8850	8850	8850	8850	0
72	20240913	202400	16483863010	8850	8850	8850	8850	0
73	20240913	202300	16483863010	8850	8850	8850	8850	0
74	20240913	202200	16483863010	8850	8850	8850	8850	0
75	20240913	202100	16483863010	8850	8850	8850	8850	0
76	20240913	202000	16483863010	8850	8850	8850	8850	0
77	20240913	201900	16483863010	8850	8850	8850	8850	0
78	20240913	201800	16483863010	8850	8850	8850	8850	0
79	20240913	201700	16483863010	8850	8850	8850	8850	0
80	20240913	201600	16483863010	8850	8850	8850	8850	0
81	20240913	201500	16483863010	8850	8850	8850	8850	0
82	20240913	201400	16483863010	8850	8850	8850	8850	0
83	20240913	201300	16483863010	8850	8850	8850	8850	0
84	20240913	201200	16483863010	8850	8850	8850	8850	0
85	20240913	201100	16483863010	8850	8850	8850	8850	0
86	20240913	201000	16483863010	8850	8850	8850	8850	0
87	20240913	200900	16483863010	8850	8850	8850	8850	0
88	20240913	200800	16483863010	8850	8850	8850	8850	0
89	20240913	200700	16483863010	8850	8850	8850	8850	0
90	20240913	200600	16483863010	8850	8850	8850	8850	0
91	20240913	200500	16483863010	8850	8850	8850	8850	0
92	20240913	200400	16483863010	8850	8850	8850	8850	18861
93	20240913	200300	16483863010	8850	8850	8850	8850	0
94	20240913	200200	16483863010	8850	8850	8850	8850	0
95	20240913	200100	16483863010	8850	8850	8850	8850	0
96	20240913	200000	16483863010	8850	8850	8850	8850	0
97	20240913	195900	16483863010	8850	8850	8850	8850	0
98	20240913	195800	16483863010	8850	8850	8850	8850	0
99	20240913	195700	16483863010	8850	8850	8850	8850	0
100	20240913	195600	16483863010	8850	8850	8850	8850	0
101	20240913	195500	16483863010	8850	8850	8850	8850	0
102	20240913	195400	16483863010	8850	8850	8850	8850	0
103	20240913	195300	16483863010	8850	8850	8850	8850	0
104	20240913	195200	16483863010	8850	8850	8850	8850	0
105	20240913	195100	16483863010	8850	8850	8850	8850	0
106	20240913	195000	16483863010	8850	8850	8850	8850	0
107	20240913	194900	16483863010	8850	8850	8850	8850	0
108	20240913	194800	16483863010	8850	8850	8850	8850	0
109	20240913	194700	16483863010	8850	8850	8850	8850	0
110	20240913	194600	16483863010	8850	8850	8850	8850	0
111	20240913	194500	16483863010	8850	8850	8850	8850	0
112	20240913	194400	16483863010	8850	8850	8850	8850	0
113	20240913	194300	16483863010	8850	8850	8850	8850	0
114	20240913	194200	16483863010	8850	8850	8850	8850	0
115	20240913	194100	16483863010	8850	8850	8850	8850	0
116	20240913	194000	16483863010	8850	8850	8850	8850	0
117	20240913	193900	16483863010	8850	8850	8850	8850	0
118	20240913	193800	16483863010	8850	8850	8850	8850	0
119	20240913	193700	16483863010	8850	8850	8850	8850	0
120	20240913	193600	16483863010	8850	8850	8850	8850	0
121	20240913	193500	16483863010	8850	8850	8850	8850	0
122	20240913	193400	16483863010	8850	8850	8850	8850	18861
123	20240913	193300	16483863010	8850	8850	8850	8850	0
124	20240913	193200	16483863010	8850	8850	8850	8850	0
125	20240913	193100	16483863010	8850	8850	8850	8850	0
126	20240913	193000	16483863010	8850	8850	8850	8850	0
127	20240913	192900	16483863010	8850	8850	8850	8850	0
128	20240913	192800	16483863010	8850	8850	8850	8850	0
129	20240913	192700	16483863010	8850	8850	8850	8850	0
130	20240913	192600	16483863010	8850	8850	8850	8850	0
131	20240913	192500	16483863010	8850	8850	8850	8850	0
132	20240913	192400	16483863010	8850	8850	8850	8850	0
133	20240913	192300	16483863010	8850	8850	8850	8850	0
134	20240913	192200	16483863010	8850	8850	8850	8850	0
135	20240913	192100	16483863010	8850	8850	8850	8850	0
136	20240913	192000	16483863010	8850	8850	8850	8850	0
137	20240913	191900	16483863010	8850	8850	8850	8850	0
138	20240913	191800	16483863010	8850	8850	8850	8850	0
139	20240913	191700	16483863010	8850	8850	8850	8850	0
140	20240913	191600	16483863010	8850	8850	8850	8850	0
141	20240913	191500	16483863010	8850	8850	8850	8850	0
142	20240913	191400	16483863010	8850	8850	8850	8850	0
143	20240913	191300	16483863010	8850	8850	8850	8850	0
144	20240913	191200	16483863010	8850	8850	8850	8850	0
145	20240913	191100	16483863010	8850	8850	8850	8850	0
146	20240913	191000	16483863010	8850	8850	8850	8850	0
147	20240913	190900	16483863010	8850	8850	8850	8850	0
148	20240913	190800	16483863010	8850	8850	8850	8850	0
149	20240913	190700	16483863010	8850	8850	8850	8850	0
150	20240913	190600	16483863010	8850	8850	8850	8850	0
151	20240913	190500	16483863010	8850	8850	8850	8850	0
152	20240913	190400	16483863010	8850	8850	8850	8850	18861
153	20240913	190300	16483863010	8850	8850	8850	8850	0
154	20240913	190200	16483863010	8850	8850	8850	8850	0
155	20240913	190100	16483863010	8850	8850	8850	8850	0
156	20240913	190000	16483863010	8850	8850	8850	8850	0
157	20240913	185900	16483863010	8850	8850	8850	8850	0
158	20240913	185800	16483863010	8850	8850	8850	8850	0
159	20240913	185700	16483863010	8850	8850	8850	8850	0
160	20240913	185600	16483863010	8850	8850	8850	8850	0
161	20240913	185500	16483863010	8850	8850	8850	8850	0
162	20240913	185400	16483863010	8850	8850	8850	8850	0
163	20240913	185300	16483863010	8850	8850	8850	8850	0
164	20240913	185200	16483863010	8850	8850	8850	8850	0
165	20240913	185100	16483863010	8850	8850	8850	8850	0
166	20240913	185000	16483863010	8850	8850	8850	8850	0
167	20240913	184900	16483863010	8850	8850	8850	8850	0
168	20240913	184800	16483863010	8850	8850	8850	8850	0
169	20240913	184700	16483863010	8850	8850	8850	8850	0
170	20240913	184600	16483863010	8850	8850	8850	8850	0
171	20240913	184500	16483863010	8850	8850	8850	8850	0
172	20240913	184400	16483863010	8850	8850	8850	8850	0
173	20240913	184300	16483863010	8850	8850	8850	8850	0
174	20240913	184200	16483863010	8850	8850	8850	8850	0
175	20240913	184100	16483863010	8850	8850	8850	8850	0
176	20240913	184000	16483863010	8850	8850	8850	8850	0
177	20240913	183900	16483863010	8850	8850	8850	8850	0
178	20240913	183800	16483863010	8850	8850	8850	8850	0
179	20240913	183700	16483863010	8850	8850	8850	8850	0
180	20240913	183600	16483863010	8850	8850	8850	8850	0
181	20240913	183500	16483863010	8850	8850	8850	8850	0
182	20240913	183400	16483863010	8850	8850	8850	8850	18861
183	20240913	183300	16483863010	8850	8850	8850	8850	0
184	20240913	183200	16483863010	8850	8850	8850	8850	0
185	20240913	183100	16483863010	8850	8850	8850	8850	0
186	20240913	183000	16483863010	8850	8850	8850	8850	0
187	20240913	182900	16483863010	8850	8850	8850	8850	0
188	20240913	182800	16483863010	8850	8850	8850	8850	0
189	20240913	182700	16483863010	8850	8850	8850	8850	0
190	20240913	182600	16483863010	8850	8850	8850	8850	0
191	20240913	182500	16483863010	8850	8850	8850	8850	0
192	20240913	182400	16483863010	8850	8850	8850	8850	0
193	20240913	182300	16483863010	8850	8850	8850	8850	0
194	20240913	182200	16483863010	8850	8850	8850	8850	0
195	20240913	182100	16483863010	8850	8850	8850	8850	0
196	20240913	182000	16483863010	8850	8850	8850	8850	0
197	20240913	181900	16483863010	8850	8850	8850	8850	0
198	20240913	181800	16483863010	8850	8850	8850	8850	0
199	20240913	181700	16483863010	8850	8850	8850	8850	0
200	20240913	181600	16483863010	8850	8850	8850	8850	0
201	20240913	181500	16483863010	8850	8850	8850	8850	0
202	20240913	181400	16483863010	8850	8850	8850	8850	0
203	20240913	181300	16483863010	8850	8850	8850	8850	0
204	20240913	181200	16483863010	8850	8850	8850	8850	0
205	20240913	181100	16483863010	8850	8850	8850	8850	0
206	20240913	181000	16483863010	8850	8850	8850	8850	0
207	20240913	180900	16483863010	8850	8850	8850	8850	0
208	20240913	180800	16483863010	8850	8850	8850	8850	0
209	20240913	180700	16483863010	8850	8850	8850	8850	0
210	20240913	180600	16483863010	8850	8850	8850	8850	0
211	20240913	180500	16483863010	8850	8850	8850	8850	0
212	20240913	180400	16483863010	8850	8850	8850	8850	18861
213	20240913	180300	16483863010	8850	8850	8850	8850	0
214	20240913	180200	16483863010	8850	8850	8850	8850	0
215	20240913	180100	16483863010	8850	8850	8850	8850	0
216	20240913	180000	16483863010	8850	8850	8850	8850	0
217	20240913	175900	16483863010	8850	8850	8850	8850	0
218	20240913	175800	16483863010	8850	8850	8850	8850	0
219	20240913	175700	16483863010	8850	8850	8850	8850	0
220	20240913	175600	16483863010	8850	8850	8850	8850	0
221	20240913	175500	16483863010	8850	8850	8850	8850	0
222	20240913	175400	16483863010	8850	8850	8850	8850	0
223	20240913	175300	16483863010	8850	8850	8850	8850	0
224	20240913	175200	16483863010	8850	8850	8850	8850	0
225	20240913	175100	16483863010	8850	8850	8850	8850	0
226	20240913	175000	16483863010	8850	8850	8850	8850	0
227	20240913	174900	16483863010	8850	8850	8850	8850	0
228	20240913	174800	16483863010	8850	8850	8850	8850	0
229	20240913	174700	16483863010	8850	8850	8850	8850	0
230	20240913	174600	16483863010	8850	8850	8850	8850	0
231	20240913	174500	16483863010	8850	8850	8850	8850	0
232	20240913	174400	16483863010	8850	8850	8850	8850	0
233	20240913	174300	16483863010	8850	8850	8850	8850	0
234	20240913	174200	16483863010	8850	8850	8850	8850	0
235	20240913	174100	16483863010	8850	8850	8850	8850	0
236	20240913	174000	16483863010	8850	8850	8850	8850	0
237	20240913	173900	16483863010	8850	8850	8850	8850	0
238	20240913	173800	16483863010	8850	8850	8850	8850	0
239	20240913	173700	16483863010	8850	8850	8850	8850	0
240	20240913	173600	16483863010	8850	8850	8850	8850	0
241	20240913	173500	16483863010	8850	8850	8850	8850	0
242	20240913	173400	16483863010	8850	8850	8850	8850	18861
243	20240913	173300	16483863010	8850	8850	8850	8850	0
244	20240913	173200	16483863010	8850	8850	8850	8850	0
245	20240913	173100	16483863010	8850	8850	8850	8850	0
246	20240913	173000	16483863010	8850	8850	8850	8850	0
247	20240913	172900	16483863010	8850	8850	8850	8850	0
248	20240913	172800	16483863010	8850	8850	8850	8850	0
249	20240913	172700	16483863010	8850	8850	8850	8850	0
250	20240913	172600	16483863010	8850	8850	8850	8850	0
251	20240913	172500	16483863010	8850	8850	8850	8850	0
252	20240913	172400	16483863010	8850	8850	8850	8850	0
253	20240913	172300	16483863010	8850	8850	8850	8850	0
254	20240913	172200	16483863010	8850	8850	8850	8850	0
255	20240913	172100	16483863010	8850	8850	8850	8850	0
256	20240913	172000	16483863010	8850	8850	8850	8850	0
257	20240913	171900	16483863010	8850	8850	8850	8850	0
258	20240913	171800	16483863010	8850	8850	8850	8850	0
259	20240913	171700	16483863010	8850	8850	8850	8850	0
260	20240913	171600	16483863010	8850	8850	8850	8850	0
261	20240913	171500	16483863010	8850	8850	8850	8850	0
262	20240913	171400	16483863010	8850	8850	8850	8850	0
263	20240913	171300	16483863010	8850	8850	8850	8850	0
264	20240913	171200	16483863010	8850	8850	8850	8850	0
265	20240913	171100	16483863010	8850	8850	8850	8850	0
266	20240913	171000	16483863010	8850	8850	8850	8850	0
267	20240913	170900	16483863010	8850	8850	8850	8850	0
268	20240913	170800	16483863010	8850	8850	8850	8850	0
269	20240913	170700	16483863010	8850	8850	8850	8850	0
270	20240913	170600	16483863010	8850	8850	8850	8850	0
271	20240913	170500	16483863010	8850	8850	8850	8850	0
272	20240913	170400	16483863010	8850	8850	8850	8850	18861
273	20240913	170300	16483863010	8850	8850	8850	8850	0
274	20240913	170200	16483863010	8850	8850	8850	8850	0
275	20240913	170100	16483863010	8850	8850	8850	8850	0
276	20240913	170000	16483863010	8850	8850	8850	8850	0
277	20240913	165900	16483863010	8850	8850	8850	8850	0
278	20240913	165800	16483863010	8850	8850	8850	8850	0
279	20240913	165700	16483863010	8850	8850	8850	8850	0
280	20240913	165600	16483863010	8850	8850	8850	8850	0
281	20240913	165500	16483863010	8850	8850	8850	8850	0
282	20240913	165400	16483863010	8850	8850	8850	8850	0
283	20240913	165300	16483863010	8850	8850	8850	8850	0
284	20240913	165200	16483863010	8850	8850	8850	8850	0
285	20240913	165100	16483863010	8850	8850	8850	8850	0
286	20240913	165000	16483863010	8850	8850	8850	8850	0
287	20240913	164900	16483863010	8850	8850	8850	8850	0
288	20240913	164800	16483863010	8850	8850	8850	8850	0
289	20240913	164700	16483863010	8850	8850	8850	8850	0
290	20240913	164600	16483863010	8850	8850	8850	8850	0
291	20240913	164500	16483863010	8850	8850	8850	8850	0
292	20240913	164400	16483863010	8850	8850	8850	8850	0
293	20240913	164300	16483863010	8850	8850	8850	8850	0
294	20240913	164200	16483863010	8850	8850	8850	8850	0
295	20240913	164100	16483863010	8850	8850	8850	8850	0
296	20240913	164000	16483863010	8850	8850	8850	8850	0
297	20240913	163900	16483863010	8850	8850	8850	8850	0
298	20240913	163800	16483863010	8850	8850	8850	8850	0
299	20240913	163700	16483863010	8850	8850	8850	8850	0
300	20240913	163600	16483863010	8850	8850	8850	8850	0
301	20240913	163500	16483863010	8850	8850	8850	8850	0
302	20240913	163400	16483863010	8850	8850	8850	8850	18861
303	20240913	163300	16483863010	8850	8850	8850	8850	0
304	20240913	163200	16483863010	8850	8850	8850	8850	0
305	20240913	163100	16483863010	8850	8850	8850	8850	0
306	20240913	163000	16483863010	8850	8850	8850	8850	0
307	20240913	162900	16483863010	8850	8850	8850	8850	0
308	20240913	162800	16483863010	8850	8850	8850	8850	0
309	20240913	162700	16483863010	8850	8850	8850	8850	0
310	20240913	162600	16483863010	8850	8850	8850	8850	0
311	20240913	162500	16483863010	8850	8850	8850	8850	0
312	20240913	162400	16483863010	8850	8850	8850	8850	0
313	20240913	162300	16483863010	8850	8850	8850	8850	0
314	20240913	162200	16483863010	8850	8850	8850	8850	0
315	20240913	162100	16483863010	8850	8850	8850	8850	0
316	20240913	162000	16483863010	8850	8850	8850	8850	0
317	20240913	161900	16483863010	8850	8850	8850	8850	0
318	20240913	161800	16483863010	8850	8850	8850	8850	0
319	20240913	161700	16483863010	8850	8850	8850	8850	0
320	20240913	161600	16483863010	8850	8850	8850	8850	0
321	20240913	161500	16483863010	8850	8850	8850	8850	0
322	20240913	161400	16483863010	8850	8850	8850	8850	0
323	20240913	161300	16483863010	8850	8850	8850	8850	0
324	20240913	161200	16483863010	8850	8850	8850	8850	0
325	20240913	161100	16483863010	8850	8850	8850	8850	0
326	20240913	161000	16483863010	8850	8850	8850	8850	0
327	20240913	160900	16483863010	8850	8850	8850	8850	0
328	20240913	160800	16483863010	8850	8850	8850	8850	0
329	20240913	160700	16483863010	8850	8850	8850	8850	0
330	20240913	160600	16483863010	8850	8850	8850	8850	0
331	20240913	160500	16483863010	8850	8850	8850	8850	0
332	20240913	160400	16483863010	8850	8850	8850	8850	18861
333	20240913	160300	16483863010	8850	8850	8850	8850	0
334	20240913	160200	16483863010	8850	8850	8850	8850	0
335	20240913	160100	16483863010	8850	8850	8850	8850	0
336	20240913	160000	16483863010	8850	8850	8850	8850	0
337	20240913	155900	16483863010	8850	8850	8850	8850	0
338	20240913	155800	16483863010	8850	8850	8850	8850	0
339	20240913	155700	16483863010	8850	8850	8850	8850	0
340	20240913	155600	16483863010	8850	8850	8850	8850	0
341	20240913	155500	16483863010	8850	8850	8850	8850	0
342	20240913	155400	16483863010	8850	8850	8850	8850	0
343	20240913	155300	16483863010	8850	8850	8850	8850	0
344	20240913	155200	16483863010	8850	8850	8850	8850	0
345	20240913	155100	16483863010	8850	8850	8850	8850	0
346	20240913	155000	16483863010	8850	8850	8850	8850	0
347	20240913	154900	16483863010	8850	8850	8850	8850	0
348	20240913	154800	16483863010	8850	8850	8850	8850	0
349	20240913	154700	16483863010	8850	8850	8850	8850	0
350	20240913	154600	16483863010	8850	8850	8850	8850	0
351	20240913	154500	16483863010	8850	8850	8850	8850	0
352	20240913	154400	16483863010	8850	8850	8850	8850	0
353	20240913	154300	16483863010	8850	8850	8850	8850	0
354	20240913	154200	16483863010	8850	8850	8850	8850	0
355	20240913	154100	16483863010	8850	8850	8850	8850	0
356	20240913	154000	16483863010	8850	8850	8850	8850	0
357	20240913	153900	16483863010	8850	8850	8850	8850	0
358	20240913	153800	16483863010	8850	8850	8850	8850	0
359	20240913	153700	16483863010	8850	8850	8850	8850	0
360	20240913	153600	16483863010	8850	8850	8850	8850	0
361	20240913	153500	16483863010	8850	8850	8850	8850	0
362	20240913	153400	16483863010	8850	8850	8850	8850	18861
363	20240913	153300	16483863010	8850	8850	8850	8850	0
364	20240913	153200	16483863010	8850	8850	8850	8850	0
365	20240913	153100	16483863010	8850	8850	8850	8850	0
366	20240913	153000	16483863010	8850	8850	8850	8850	18861
367	20240913	152900	16316943160	8830	8830	8830	8830	0
368	20240913	152800	16316943160	8830	8830	8830	8830	0
369	20240913	152700	16316943160	8830	8830	8830	8830	0
370	20240913	152600	16316943160	8830	8830	8830	8830	0
371	20240913	152500	16316943160	8830	8830	8830	8830	0
372	20240913	152400	16316943160	8830	8830	8830	8830	0
373	20240913	152300	16316943160	8830	8830	8830	8830	0
374	20240913	152200	16316943160	8830	8830	8830	8830	0
375	20240913	152100	16316943160	8830	8830	8830	8830	0
376	20240913	152000	16316943160	8830	8830	8830	8830	0
377	20240913	151900	16316943160	8830	8820	8830	8810	7331
378	20240913	151800	16252277880	8820	8810	8840	8810	2030
379	20240913	151700	16234362020	8820	8840	8840	8810	3340
380	20240913	151600	16204882930	8830	8810	8840	8800	6540
381	20240913	151500	16147180740	8810	8850	8860	8810	8078
382	20240913	151400	16075847820	8860	8860	8860	8850	1260
383	20240913	151300	16064690200	8850	8870	8870	8850	844
384	20240913	151200	16057211810	8860	8870	8880	8850	2828
385	20240913	151100	16032157020	8870	8900	8900	8870	6928
386	20240913	151000	15970601420	8900	8920	8920	8900	1637
387	20240913	150900	15956013160	8920	8930	8940	8910	681
388	20240913	150800	15949932050	8920	8940	8940	8920	38
389	20240913	150700	15949592590	8920	8940	8940	8890	6459
390	20240913	150600	15892059890	8940	8960	8960	8930	270
391	20240913	150500	15889645340	8960	8970	8970	8920	843
392	20240913	150400	15882125170	8920	8900	8990	8900	3412
393	20240913	150300	15851587240	8890	8910	8910	8890	3462
394	20240913	150200	15820780120	8920	8910	8920	8900	3470
395	20240913	150100	15789865030	8900	8900	8910	8900	524
396	20240913	150000	15785198580	8900	8900	8910	8900	1115
397	20240913	145900	15775272840	8900	8900	8920	8900	1855
398	20240913	145800	15758760880	8910	8910	8920	8910	2367
399	20240913	145700	15737669370	8910	8910	8920	8910	1488
400	20240913	145600	15724399270	8910	8940	8940	8910	1845
401	20240913	145500	15707948160	8940	8930	8940	8920	684
402	20240913	145400	15701839310	8920	8920	8940	8920	1005
403	20240913	145300	15692863730	8940	8940	8940	8930	868
404	20240913	145200	15685106390	8960	8940	8960	8920	1558
405	20240913	145100	15671172790	8950	8930	8950	8930	171
406	20240913	145000	15669645130	8930	8920	8950	8920	652
407	20240913	144900	15663815580	8910	8900	8920	8900	720
408	20240913	144800	15657398290	8900	8880	8900	8870	927
409	20240913	144700	15649159880	8870	8890	8890	8870	1694
410	20240913	144600	15634126270	8860	8890	8900	8850	9541
411	20240913	144500	15549493140	8900	8930	8930	8900	5093
412	20240913	144400	15504100540	8940	8940	8950	8940	1023
413	20240913	144300	15494954310	8950	8960	8960	8950	926
414	20240913	144200	15486662240	8960	8960	8970	8960	1651
415	20240913	144100	15471869040	8960	8960	8970	8960	415
416	20240913	144000	15468150340	8970	8960	8970	8950	367
417	20240913	143900	15464864470	8950	8950	8960	8950	819
418	20240913	143800	15457531800	8960	8980	8980	8960	449
419	20240913	143700	15453508420	8970	8960	8980	8950	796
420	20240913	143600	15446378340	8950	8950	8950	8950	77
421	20240913	143500	15445689190	8950	8960	8960	8950	604
422	20240913	143400	15440281800	8960	8960	8960	8950	1020
423	20240913	143300	15431143100	8970	8960	8970	8960	472
424	20240913	143200	15426910790	8970	8960	8970	8960	206
425	20240913	143100	15425064870	8970	8960	8970	8950	448
426	20240913	143000	15421053460	8960	8940	8970	8930	1516
427	20240913	142900	15407488350	8930	8970	8970	8920	2773
428	20240913	142800	15382716160	8970	8970	8980	8950	651
429	20240913	142700	15376876780	8970	8980	8980	8970	60
430	20240913	142600	15376338560	8980	8960	8980	8950	3164
431	20240913	142500	15348020420	8950	8960	8960	8950	556
432	20240913	142400	15343042220	8960	8980	8990	8960	154
433	20240913	142300	15341659390	8980	8980	8980	8980	2576
434	20240913	142200	15318526910	8980	8960	8980	8920	3420
435	20240913	142100	15287920320	8960	8990	9000	8960	4317
436	20240913	142000	15249152550	9000	9010	9010	8990	4106
437	20240913	141900	15212226710	9010	9010	9010	9000	500
438	20240913	141800	15207726170	9000	9010	9010	8990	2551
439	20240913	141700	15184759350	9010	9030	9040	9010	5272
440	20240913	141600	15137228030	9040	9030	9040	9020	996
441	20240913	141500	15128236740	9040	9020	9040	9010	2374
442	20240913	141400	15106812320	9030	9010	9030	9000	1332
443	20240913	141300	15094805310	9010	9000	9010	8990	344
444	20240913	141200	15091709010	9000	9000	9000	8990	1516
445	20240913	141100	15078079080	9000	9030	9030	9000	1113
446	20240913	141000	15068059100	9030	8990	9030	8990	938
447	20240913	140900	15059602350	8990	8990	8990	8970	578
448	20240913	140800	15054414800	8960	8980	8980	8960	3760
449	20240913	140700	15020702640	8980	8970	8980	8950	1540
450	20240913	140600	15006890410	8970	9040	9040	8970	9672
451	20240913	140500	14919693170	9050	8990	9050	8990	6809
452	20240913	140400	14858204070	8990	8980	9000	8950	1914
453	20240913	140300	14841012290	8980	8970	8980	8940	965
454	20240913	140200	14832364060	8920	8960	8980	8910	3705
455	20240913	140100	14799243200	8960	8980	8980	8960	3734
456	20240913	140000	14765749900	8980	8920	8980	8920	2194
457	20240913	135900	14746085840	8930	8940	8940	8890	4553
458	20240913	135800	14705511270	8950	8960	8980	8950	3356
459	20240913	135700	14675424680	8960	9010	9020	8960	5523
460	20240913	135600	14625831820	9010	8980	9010	8950	11221
461	20240913	135500	14525139170	8980	8960	9040	8950	15184
462	20240913	135400	14388716430	8960	8900	8970	8900	7078
463	20240913	135300	14325436570	8900	8900	8900	8890	2062
464	20240913	135200	14307084970	8900	8880	8900	8870	1049
465	20240913	135100	14297760060	8880	8860	8880	8860	1240
466	20240913	135000	14286768330	8860	8880	8880	8860	2329
467	20240913	134900	14266109720	8880	8890	8900	8880	4326
468	20240913	134800	14227650870	8890	8850	8890	8850	1505
469	20240913	134700	14214307300	8850	8840	8850	8830	2337
470	20240913	134600	14193641410	8840	8820	8850	8820	1143
471	20240913	134500	14183546010	8820	8810	8820	8800	557
472	20240913	134400	14178636580	8800	8790	8820	8790	717
473	20240913	134300	14172328460	8790	8810	8820	8790	6708
474	20240913	134200	14113291520	8820	8800	8820	8790	3255
475	20240913	134100	14084637650	8810	8800	8810	8790	1771
476	20240913	134000	14069055190	8810	8800	8810	8790	5641
477	20240913	133900	14019447100	8810	8810	8810	8780	2429
478	20240913	133800	13998083590	8800	8830	8830	8790	4185
479	20240913	133700	13961224480	8800	8790	8830	8790	4763
480	20240913	133600	13919273600	8790	8770	8820	8770	11355
481	20240913	133500	13819376600	8770	8750	8780	8750	10644
482	20240913	133400	13726181470	8750	8750	8750	8750	0
483	20240913	133300	13726181470	8750	8750	8750	8750	0
484	20240913	133200	13726181470	8750	8770	8780	8750	22217
485	20240913	133100	13531648660	8780	8800	8810	8770	12502
486	20240913	133000	13421797580	8800	8810	8810	8800	3935
487	20240913	132900	13387144480	8810	8780	8820	8780	5917
488	20240913	132800	13335118680	8780	8820	8840	8780	10821
489	20240913	132700	13239861050	8830	8850	8850	8800	31036
490	20240913	132600	12965975030	8850	8870	8890	8850	4890
491	20240913	132500	12922621390	8890	8900	8900	8860	7342
492	20240913	132400	12857471960	8900	8920	8920	8880	8104
493	20240913	132300	12785418440	8920	8930	8930	8900	10668
494	20240913	132200	12690440300	8910	8910	8930	8900	2771
495	20240913	132100	12665747650	8930	8930	8940	8900	4389
496	20240913	132000	12626610490	8930	8960	8960	8890	22517
497	20240913	131900	12425830190	8960	8970	8980	8960	1407
498	20240913	131800	12413210680	8950	8980	8980	8950	1508
499	20240913	131700	12399697310	8970	8930	8970	8930	2352
500	20240913	131600	12378654370	8930	8960	8970	8930	6880
501	20240913	131500	12317134650	8970	8900	8980	8900	3176
502	20240913	131400	12288757820	8900	8950	8950	8880	21293
503	20240913	131300	12098935130	8960	8980	8990	8950	5286
504	20240913	131200	12051549030	8980	9060	9070	8900	29530
505	20240913	131100	11786055910	9060	9090	9090	9060	8705
506	20240913	131000	11707102740	9090	9100	9120	9090	1388
507	20240913	130900	11694453410	9080	9130	9140	9080	8638
508	20240913	130800	11615853320	9130	9110	9140	9110	239
509	20240913	130700	11613672560	9110	9120	9140	9110	8088
510	20240913	130600	11539937920	9120	9150	9150	9120	4204
511	20240913	130500	11501566020	9130	9180	9180	9130	14353
512	20240913	130400	11370130950	9180	9190	9190	9170	6299
513	20240913	130300	11312309000	9190	9180	9190	9180	1391
514	20240913	130200	11299529220	9180	9190	9190	9180	3032
515	20240913	130100	11271670710	9190	9210	9210	9190	1291
516	20240913	130000	11259794840	9210	9200	9210	9200	603
517	20240913	125900	11254243640	9210	9210	9210	9210	442
518	20240913	125800	11250172820	9220	9210	9220	9210	521
519	20240913	125700	11245371750	9210	9200	9210	9200	218
520	20240913	125600	11243363980	9200	9210	9230	9200	1261
521	20240913	125500	11231755280	9230	9210	9230	9210	179
522	20240913	125400	11230106670	9200	9210	9210	9200	665
523	20240913	125300	11223983710	9200	9210	9210	9200	854
524	20240913	125200	11216126820	9210	9210	9210	9210	520
525	20240913	125100	11211337620	9210	9210	9210	9200	374
526	20240913	125000	11207894080	9210	9200	9210	9190	1313
527	20240913	124900	11195814480	9190	9200	9200	9190	657
528	20240913	124800	11189770270	9200	9190	9200	9190	339
529	20240913	124700	11186654350	9200	9200	9200	9190	4558
530	20240913	124600	11144754200	9200	9200	9210	9190	1519
531	20240913	124500	11130785320	9200	9200	9210	9200	332
532	20240913	124400	11127730890	9210	9200	9210	9190	518
533	20240913	124300	11122967010	9200	9210	9210	9200	3094
534	20240913	124200	11094499900	9210	9210	9210	9210	1116
535	20240913	124100	11084221540	9220	9210	9220	9210	541
536	20240913	124000	11079234810	9220	9220	9220	9220	350
537	20240913	123900	11076007810	9220	9230	9230	9220	208
538	20240913	123800	11074090030	9230	9220	9230	9220	10
539	20240913	123700	11073997820	9220	9220	9230	9220	17
540	20240913	123600	11073841070	9220	9240	9240	9220	115
541	20240913	123500	11072780490	9240	9210	9240	9210	311
542	20240913	123400	11069915550	9200	9210	9210	9200	722
543	20240913	123300	11063271390	9200	9210	9210	9200	1570
544	20240913	123200	11048813620	9210	9220	9220	9210	719
545	20240913	123100	11042185940	9220	9220	9220	9220	49
546	20240913	123000	11041734160	9240	9220	9240	9220	51
547	20240913	122900	11041263920	9220	9240	9240	9220	1411
548	20240913	122800	11028253750	9240	9240	9240	9220	521
549	20240913	122700	11023447110	9240	9240	9240	9230	231
550	20240913	122600	11021312680	9240	9220	9240	9220	110
551	20240913	122500	11020297280	9220	9230	9230	9220	171
552	20240913	122400	11018719760	9230	9240	9240	9230	366
553	20240913	122300	11015338040	9240	9250	9250	9240	19
554	20240913	122200	11015162450	9250	9250	9250	9250	0
555	20240913	122100	11015162450	9250	9220	9250	9220	474
556	20240913	122000	11010791920	9210	9240	9240	9210	1760
557	20240913	121900	10994573510	9250	9230	9250	9230	666
558	20240913	121800	10988425890	9230	9250	9250	9230	13
559	20240913	121700	10988305760	9220	9230	9250	9220	1653
560	20240913	121600	10973063120	9220	9240	9240	9220	1070
561	20240913	121500	10963185250	9250	9260	9260	9240	246
562	20240913	121400	10960909750	9250	9250	9260	9250	902
563	20240913	121300	10952566230	9250	9250	9260	9250	252
564	20240913	121200	10950235200	9250	9280	9280	9250	890
565	20240913	121100	10942001200	9280	9270	9280	9270	55
566	20240913	121000	10941491340	9280	9260	9280	9260	143
567	20240913	120900	10940166310	9260	9270	9270	9250	262
568	20240913	120800	10937740620	9270	9270	9280	9260	140
569	20240913	120700	10936443170	9280	9280	9280	9270	34
570	20240913	120600	10936127950	9280	9250	9280	9250	59
571	20240913	120500	10935582140	9280	9280	9280	9240	1003
572	20240913	120400	10926302340	9270	9280	9280	9270	337
573	20240913	120300	10923175930	9270	9270	9280	9270	462
574	20240913	120200	10918893160	9270	9270	9270	9240	418
575	20240913	120100	10915028440	9270	9250	9270	9240	524
576	20240913	120000	10910180070	9250	9250	9250	9240	134
577	20240913	115900	10908940720	9250	9240	9250	9240	352
578	20240913	115800	10905686840	9240	9240	9240	9230	74
579	20240913	115700	10905003410	9240	9240	9240	9230	308
580	20240913	115600	10902159410	9240	9230	9240	9230	331
581	20240913	115500	10899102370	9240	9230	9240	9230	531
582	20240913	115400	10894200290	9230	9230	9230	9230	582
583	20240913	115300	10888828430	9230	9230	9230	9230	2
584	20240913	115200	10888809970	9230	9230	9230	9230	139
585	20240913	115100	10887527000	9230	9210	9240	9210	36
586	20240913	115000	10887194810	9230	9210	9230	9210	190
587	20240913	114900	10885444890	9210	9210	9220	9210	563
588	20240913	114800	10880256900	9200	9220	9250	9200	2750
589	20240913	114700	10854939600	9250	9210	9250	9210	1786
590	20240913	114600	10838486490	9210	9220	9230	9210	2298
591	20240913	114500	10817299900	9220	9240	9250	9220	2970
592	20240913	114400	10789885960	9240	9240	9250	9230	1153
593	20240913	114300	10779237590	9240	9240	9240	9230	296
594	20240913	114200	10776505150	9240	9240	9240	9230	501
595	20240913	114100	10771878190	9230	9260	9260	9230	2993
596	20240913	114000	10744213290	9270	9260	9270	9250	227
597	20240913	113900	10742112070	9260	9270	9270	9260	152
598	20240913	113800	10740704150	9270	9270	9270	9260	1567
599	20240913	113700	10726183400	9280	9270	9280	9270	122
600	20240913	113600	10725052330	9280	9290	9290	9270	438
601	20240913	113500	10720987430	9300	9280	9300	9280	324
602	20240913	113400	10717976990	9290	9290	9290	9270	566
603	20240913	113300	10712727180	9290	9300	9300	9280	252
604	20240913	113200	10710386070	9300	9300	9300	9290	1653
605	20240913	113100	10695014410	9290	9290	9290	9280	334
606	20240913	113000	10691913730	9290	9280	9300	9280	1688
607	20240913	112900	10676228850	9280	9270	9280	9270	831
608	20240913	112800	10668517890	9270	9280	9280	9260	501
609	20240913	112700	10663878100	9260	9280	9290	9260	1135
610	20240913	112600	10653361040	9270	9280	9290	9270	1063
611	20240913	112500	10643500580	9280	9270	9280	9270	140
612	20240913	112400	10642202770	9280	9290	9290	9270	82
613	20240913	112300	10641442590	9300	9280	9300	9270	126
614	20240913	112200	10640274360	9300	9290	9300	9290	278
615	20240913	112100	10637690060	9290	9260	9300	9250	1717
616	20240913	112000	10621792920	9260	9250	9260	9250	352
617	20240913	111900	10618536120	9250	9250	9250	9250	102
618	20240913	111800	10617592620	9250	9240	9250	9240	110
619	20240913	111700	10616575890	9240	9260	9260	9240	890
620	20240913	111600	10608351020	9250	9250	9250	9250	15
621	20240913	111500	10608212270	9250	9250	9250	9250	90
622	20240913	111400	10607379770	9250	9240	9250	9240	689
623	20240913	111300	10601006860	9240	9260	9260	9240	574
624	20240913	111200	10595700470	9260	9250	9260	9250	244
625	20240913	111100	10593443460	9260	9250	9260	9250	228
626	20240913	111000	10591333200	9250	9250	9260	9250	675
627	20240913	110900	10585089370	9250	9250	9260	9250	1147
628	20240913	110800	10574479170	9250	9300	9300	9250	6680
629	20240913	110700	10512519500	9300	9300	9310	9290	572
630	20240913	110600	10507199470	9300	9290	9310	9290	414
631	20240913	110500	10503351610	9300	9300	9310	9300	553
632	20240913	110400	10498206110	9300	9300	9310	9290	2678
633	20240913	110300	10473286210	9300	9270	9300	9270	1347
634	20240913	110200	10460772540	9280	9280	9290	9270	303
635	20240913	110100	10457961740	9280	9300	9300	9270	1589
636	20240913	110000	10443221740	9290	9280	9310	9270	4676
637	20240913	105900	10399769330	9280	9260	9280	9260	1477
638	20240913	105800	10386075550	9260	9250	9270	9250	821
639	20240913	105700	10378478120	9270	9270	9270	9260	2732
640	20240913	105600	10353168580	9260	9240	9260	9240	1649
641	20240913	105500	10337914630	9250	9220	9250	9220	3041
642	20240913	105400	10309840180	9230	9210	9230	9200	1284
643	20240913	105300	10298011090	9210	9210	9240	9200	838
644	20240913	105200	10290292480	9210	9220	9220	9210	1794
645	20240913	105100	10273762830	9230	9230	9230	9230	153
646	20240913	105000	10272350640	9230	9220	9230	9210	1493
647	20240913	104900	10258587880	9220	9200	9230	9200	956
648	20240913	104800	10249778670	9200	9230	9230	9190	1866
649	20240913	104700	10232591670	9230	9240	9240	9190	1884
650	20240913	104600	10215237460	9240	9230	9240	9190	848
651	20240913	104500	10207420680	9230	9210	9230	9200	1596
652	20240913	104400	10192725420	9210	9220	9220	9200	83
653	20240913	104300	10191961230	9200	9220	9220	9200	1279
654	20240913	104200	10180172480	9220	9200	9220	9200	225
655	20240913	104100	10178101360	9220	9220	9230	9200	154
656	20240913	104000	10176681510	9220	9190	9220	9180	5455
657	20240913	103900	10126548200	9190	9210	9230	9190	5123
658	20240913	103800	10079400310	9220	9220	9230	9220	747
659	20240913	103700	10072512920	9230	9220	9240	9210	2806
660	20240913	103600	10046648520	9220	9210	9230	9210	1852
661	20240913	103500	10029583230	9210	9230	9230	9210	1165
662	20240913	103400	10018852180	9210	9230	9230	9210	2833
663	20240913	103300	9992744060	9230	9230	9240	9220	1254
664	20240913	103200	9981171970	9230	9250	9250	9230	453
665	20240913	103100	9976985710	9250	9240	9250	9240	1710
666	20240913	103000	9961184410	9240	9250	9260	9240	1398
667	20240913	102900	9948257130	9250	9250	9260	9240	2233
668	20240913	102800	9927608950	9240	9220	9240	9220	1039
669	20240913	102700	9918017660	9210	9210	9220	9200	1360
670	20240913	102600	9905486280	9210	9190	9220	9170	4305
671	20240913	102500	9865938680	9220	9220	9220	9180	9507
672	20240913	102400	9778479080	9220	9220	9230	9210	4160
673	20240913	102300	9740147810	9230	9250	9250	9220	8857
674	20240913	102200	9658404180	9250	9250	9250	9240	2380
675	20240913	102100	9636393770	9250	9240	9260	9230	1235
676	20240913	102000	9624978260	9240	9250	9270	9230	3330
677	20240913	101900	9594210900	9250	9270	9270	9250	4649
678	20240913	101800	9551173820	9280	9280	9290	9270	628
679	20240913	101700	9545343670	9280	9280	9290	9250	3088
680	20240913	101600	9516740340	9260	9280	9290	9260	4690
681	20240913	101500	9473284810	9280	9290	9310	9280	1840
682	20240913	101400	9456183190	9310	9310	9310	9270	5727
683	20240913	101300	9402940540	9310	9310	9310	9290	1333
684	20240913	101200	9390545440	9300	9320	9320	9290	3565
685	20240913	101100	9357397030	9320	9320	9340	9300	3122
686	20240913	101000	9328342020	9320	9260	9320	9260	3470
687	20240913	100900	9296115870	9260	9280	9290	9260	5861
688	20240913	100800	9241800990	9290	9300	9300	9280	2730
689	20240913	100700	9216445460	9300	9290	9320	9280	4710
690	20240913	100600	9172627510	9290	9310	9310	9250	21782
691	20240913	100500	8970459990	9310	9340	9340	9310	12705
692	20240913	100400	8852048220	9340	9330	9340	9330	2293
693	20240913	100300	8830641660	9330	9330	9350	9330	6310
694	20240913	100200	8771732750	9340	9380	9380	9340	6057
695	20240913	100100	8715106570	9380	9410	9410	9380	2962
696	20240913	100000	8687291110	9410	9420	9430	9390	3331
697	20240913	095900	8655921900	9390	9380	9430	9380	9470
698	20240913	095800	8566847600	9380	9350	9380	9330	5705
699	20240913	095700	8513481390	9330	9360	9370	9320	15689
700	20240913	095600	8366834860	9370	9380	9390	9360	4121
701	20240913	095500	8328214280	9390	9370	9390	9370	608
702	20240913	095400	8322509380	9370	9380	9400	9370	4047
703	20240913	095300	8284540550	9390	9390	9400	9380	7369
704	20240913	095200	8215375170	9390	9430	9430	9390	2131
705	20240913	095100	8195338110	9430	9380	9440	9370	7057
706	20240913	095000	8128903180	9380	9410	9410	9360	15503
707	20240913	094900	7983470670	9410	9430	9430	9410	5791
708	20240913	094800	7928951150	9420	9440	9440	9420	1717
709	20240913	094700	7912764400	9430	9430	9440	9430	4240
710	20240913	094600	7872780200	9430	9440	9450	9430	1523
711	20240913	094500	7858410410	9440	9450	9480	9430	3130
712	20240913	094400	7828824950	9450	9440	9450	9410	8501
713	20240913	094300	7748748710	9430	9470	9470	9430	8486
714	20240913	094200	7668621650	9460	9480	9490	9460	2829
715	20240913	094100	7641824100	9480	9500	9500	9480	965
716	20240913	094000	7632670040	9500	9490	9500	9490	765
717	20240913	093900	7625408160	9500	9470	9500	9470	830
718	20240913	093800	7617538600	9490	9480	9490	9460	1780
719	20240913	093700	7600673930	9480	9470	9490	9460	1976
720	20240913	093600	7581953680	9470	9520	9520	9470	5038
721	20240913	093500	7534137590	9510	9500	9580	9490	8106
722	20240913	093400	7456851830	9510	9460	9510	9460	2236
723	20240913	093300	7435640860	9460	9480	9510	9450	8753
724	20240913	093200	7352684430	9480	9440	9480	9440	5788
725	20240913	093100	7297967210	9460	9560	9560	9420	39911
726	20240913	093000	6919388140	9560	9580	9580	9560	4544
727	20240913	092900	6875908640	9580	9590	9610	9580	4043
728	20240913	092800	6837166070	9610	9600	9610	9560	2747
729	20240913	092700	6810838200	9600	9550	9640	9540	4260
730	20240913	092600	6769925370	9540	9580	9580	9530	15130
731	20240913	092500	6625492720	9580	9590	9600	9570	7533
732	20240913	092400	6553334410	9580	9630	9640	9570	13961
733	20240913	092300	6419206040	9640	9690	9690	9640	8237
734	20240913	092200	6339698040	9690	9640	9690	9630	7150
735	20240913	092100	6270647120	9640	9620	9650	9620	5071
736	20240913	092000	6221813770	9630	9650	9670	9620	12831
737	20240913	091900	6098202420	9650	9690	9690	9630	13328
738	20240913	091800	5969654390	9690	9660	9730	9650	23940
739	20240913	091700	5737416990	9650	9640	9650	9630	4012
740	20240913	091600	5698747570	9640	9620	9660	9620	3080
741	20240913	091500	5669077970	9620	9620	9700	9600	12475
742	20240913	091400	5548596610	9620	9600	9660	9580	11927
743	20240913	091300	5433812460	9590	9650	9650	9590	7689
744	20240913	091200	5359888680	9640	9650	9740	9640	29525
745	20240913	091100	5074096020	9660	9530	9700	9530	19400
746	20240913	091000	4887475420	9530	9560	9570	9530	7293
747	20240913	090900	4817841950	9560	9600	9610	9500	39583
748	20240913	090800	4440019110	9600	9650	9650	9600	16608
749	20240913	090700	4280285770	9640	9720	9720	9640	15096
750	20240913	090600	4134084890	9720	9630	9730	9610	11576
751	20240913	090500	4022108380	9630	9680	9700	9600	40549
752	20240913	090400	3631323760	9690	9770	9790	9670	40530
753	20240913	090300	3236930430	9770	9650	9830	9630	82086
754	20240913	090200	2436736470	9650	9640	9710	9640	35063
755	20240913	090100	2097506460	9640	9700	9730	9630	38909
756	20240913	090000	1721068100	9710	9720	9770	9610	177320