KissMeData/464080/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	215900	55794718170	9780	9780	9780	9780	22853
3	20240710	215800	55794718170	9780	9780	9780	9780	0
4	20240710	215700	55794718170	9780	9780	9780	9780	0
5	20240710	215600	55794718170	9780	9780	9780	9780	0
6	20240710	215500	55794718170	9780	9780	9780	9780	0
7	20240710	215400	55794718170	9780	9780	9780	9780	0
8	20240710	215300	55794718170	9780	9780	9780	9780	0
9	20240710	215200	55794718170	9780	9780	9780	9780	0
10	20240710	215100	55794718170	9780	9780	9780	9780	0
11	20240710	215000	55794718170	9780	9780	9780	9780	0
12	20240710	214900	55794718170	9780	9780	9780	9780	0
13	20240710	214800	55794718170	9780	9780	9780	9780	0
14	20240710	214700	55794718170	9780	9780	9780	9780	0
15	20240710	214600	55794718170	9780	9780	9780	9780	0
16	20240710	214500	55794718170	9780	9780	9780	9780	0
17	20240710	214400	55794718170	9780	9780	9780	9780	0
18	20240710	214300	55794718170	9780	9780	9780	9780	0
19	20240710	214200	55794718170	9780	9780	9780	9780	0
20	20240710	214100	55794718170	9780	9780	9780	9780	0
21	20240710	214000	55794718170	9780	9780	9780	9780	0
22	20240710	213900	55794718170	9780	9780	9780	9780	0
23	20240710	213800	55794718170	9780	9780	9780	9780	0
24	20240710	213700	55794718170	9780	9780	9780	9780	0
25	20240710	213600	55794718170	9780	9780	9780	9780	0
26	20240710	213500	55794718170	9780	9780	9780	9780	0
27	20240710	213400	55794718170	9780	9780	9780	9780	0
28	20240710	213300	55794718170	9780	9780	9780	9780	0
29	20240710	213200	55794718170	9780	9780	9780	9780	0
30	20240710	213100	55794718170	9780	9780	9780	9780	0
31	20240710	213000	55794718170	9780	9780	9780	9780	0
32	20240710	212900	55794718170	9780	9780	9780	9780	22853
33	20240710	212800	55794718170	9780	9780	9780	9780	0
34	20240710	212700	55794718170	9780	9780	9780	9780	0
35	20240710	212600	55794718170	9780	9780	9780	9780	0
36	20240710	212500	55794718170	9780	9780	9780	9780	0
37	20240710	212400	55794718170	9780	9780	9780	9780	0
38	20240710	212300	55794718170	9780	9780	9780	9780	0
39	20240710	212200	55794718170	9780	9780	9780	9780	0
40	20240710	212100	55794718170	9780	9780	9780	9780	0
41	20240710	212000	55794718170	9780	9780	9780	9780	0
42	20240710	211900	55794718170	9780	9780	9780	9780	0
43	20240710	211800	55794718170	9780	9780	9780	9780	0
44	20240710	211700	55794718170	9780	9780	9780	9780	0
45	20240710	211600	55794718170	9780	9780	9780	9780	0
46	20240710	211500	55794718170	9780	9780	9780	9780	0
47	20240710	211400	55794718170	9780	9780	9780	9780	0
48	20240710	211300	55794718170	9780	9780	9780	9780	0
49	20240710	211200	55794718170	9780	9780	9780	9780	0
50	20240710	211100	55794718170	9780	9780	9780	9780	0
51	20240710	211000	55794718170	9780	9780	9780	9780	0
52	20240710	210900	55794718170	9780	9780	9780	9780	0
53	20240710	210800	55794718170	9780	9780	9780	9780	0
54	20240710	210700	55794718170	9780	9780	9780	9780	0
55	20240710	210600	55794718170	9780	9780	9780	9780	0
56	20240710	210500	55794718170	9780	9780	9780	9780	0
57	20240710	210400	55794718170	9780	9780	9780	9780	0
58	20240710	210300	55794718170	9780	9780	9780	9780	0
59	20240710	210200	55794718170	9780	9780	9780	9780	0
60	20240710	210100	55794718170	9780	9780	9780	9780	0
61	20240710	210000	55794718170	9780	9780	9780	9780	0
62	20240710	205900	55794718170	9780	9780	9780	9780	22853
63	20240710	205800	55794718170	9780	9780	9780	9780	0
64	20240710	205700	55794718170	9780	9780	9780	9780	0
65	20240710	205600	55794718170	9780	9780	9780	9780	0
66	20240710	205500	55794718170	9780	9780	9780	9780	0
67	20240710	205400	55794718170	9780	9780	9780	9780	0
68	20240710	205300	55794718170	9780	9780	9780	9780	0
69	20240710	205200	55794718170	9780	9780	9780	9780	0
70	20240710	205100	55794718170	9780	9780	9780	9780	0
71	20240710	205000	55794718170	9780	9780	9780	9780	0
72	20240710	204900	55794718170	9780	9780	9780	9780	0
73	20240710	204800	55794718170	9780	9780	9780	9780	0
74	20240710	204700	55794718170	9780	9780	9780	9780	0
75	20240710	204600	55794718170	9780	9780	9780	9780	0
76	20240710	204500	55794718170	9780	9780	9780	9780	0
77	20240710	204400	55794718170	9780	9780	9780	9780	0
78	20240710	204300	55794718170	9780	9780	9780	9780	0
79	20240710	204200	55794718170	9780	9780	9780	9780	0
80	20240710	204100	55794718170	9780	9780	9780	9780	0
81	20240710	204000	55794718170	9780	9780	9780	9780	0
82	20240710	203900	55794718170	9780	9780	9780	9780	0
83	20240710	203800	55794718170	9780	9780	9780	9780	0
84	20240710	203700	55794718170	9780	9780	9780	9780	0
85	20240710	203600	55794718170	9780	9780	9780	9780	0
86	20240710	203500	55794718170	9780	9780	9780	9780	0
87	20240710	203400	55794718170	9780	9780	9780	9780	0
88	20240710	203300	55794718170	9780	9780	9780	9780	0
89	20240710	203200	55794718170	9780	9780	9780	9780	0
90	20240710	203100	55794718170	9780	9780	9780	9780	0
91	20240710	203000	55794718170	9780	9780	9780	9780	0
92	20240710	202900	55794718170	9780	9780	9780	9780	22853
93	20240710	202800	55794718170	9780	9780	9780	9780	0
94	20240710	202700	55794718170	9780	9780	9780	9780	0
95	20240710	202600	55794718170	9780	9780	9780	9780	0
96	20240710	202500	55794718170	9780	9780	9780	9780	0
97	20240710	202400	55794718170	9780	9780	9780	9780	0
98	20240710	202300	55794718170	9780	9780	9780	9780	0
99	20240710	202200	55794718170	9780	9780	9780	9780	0
100	20240710	202100	55794718170	9780	9780	9780	9780	0
101	20240710	202000	55794718170	9780	9780	9780	9780	0
102	20240710	201900	55794718170	9780	9780	9780	9780	0
103	20240710	201800	55794718170	9780	9780	9780	9780	0
104	20240710	201700	55794718170	9780	9780	9780	9780	0
105	20240710	201600	55794718170	9780	9780	9780	9780	0
106	20240710	201500	55794718170	9780	9780	9780	9780	0
107	20240710	201400	55794718170	9780	9780	9780	9780	0
108	20240710	201300	55794718170	9780	9780	9780	9780	0
109	20240710	201200	55794718170	9780	9780	9780	9780	0
110	20240710	201100	55794718170	9780	9780	9780	9780	0
111	20240710	201000	55794718170	9780	9780	9780	9780	0
112	20240710	200900	55794718170	9780	9780	9780	9780	0
113	20240710	200800	55794718170	9780	9780	9780	9780	0
114	20240710	200700	55794718170	9780	9780	9780	9780	0
115	20240710	200600	55794718170	9780	9780	9780	9780	0
116	20240710	200500	55794718170	9780	9780	9780	9780	0
117	20240710	200400	55794718170	9780	9780	9780	9780	0
118	20240710	200300	55794718170	9780	9780	9780	9780	0
119	20240710	200200	55794718170	9780	9780	9780	9780	0
120	20240710	200100	55794718170	9780	9780	9780	9780	0
121	20240710	200000	55794718170	9780	9780	9780	9780	0
122	20240710	195900	55794718170	9780	9780	9780	9780	22853
123	20240710	195800	55794718170	9780	9780	9780	9780	0
124	20240710	195700	55794718170	9780	9780	9780	9780	0
125	20240710	195600	55794718170	9780	9780	9780	9780	0
126	20240710	195500	55794718170	9780	9780	9780	9780	0
127	20240710	195400	55794718170	9780	9780	9780	9780	0
128	20240710	195300	55794718170	9780	9780	9780	9780	0
129	20240710	195200	55794718170	9780	9780	9780	9780	0
130	20240710	195100	55794718170	9780	9780	9780	9780	0
131	20240710	195000	55794718170	9780	9780	9780	9780	0
132	20240710	194900	55794718170	9780	9780	9780	9780	0
133	20240710	194800	55794718170	9780	9780	9780	9780	0
134	20240710	194700	55794718170	9780	9780	9780	9780	0
135	20240710	194600	55794718170	9780	9780	9780	9780	0
136	20240710	194500	55794718170	9780	9780	9780	9780	0
137	20240710	194400	55794718170	9780	9780	9780	9780	0
138	20240710	194300	55794718170	9780	9780	9780	9780	0
139	20240710	194200	55794718170	9780	9780	9780	9780	0
140	20240710	194100	55794718170	9780	9780	9780	9780	0
141	20240710	194000	55794718170	9780	9780	9780	9780	0
142	20240710	193900	55794718170	9780	9780	9780	9780	0
143	20240710	193800	55794718170	9780	9780	9780	9780	0
144	20240710	193700	55794718170	9780	9780	9780	9780	0
145	20240710	193600	55794718170	9780	9780	9780	9780	0
146	20240710	193500	55794718170	9780	9780	9780	9780	0
147	20240710	193400	55794718170	9780	9780	9780	9780	0
148	20240710	193300	55794718170	9780	9780	9780	9780	0
149	20240710	193200	55794718170	9780	9780	9780	9780	0
150	20240710	193100	55794718170	9780	9780	9780	9780	0
151	20240710	193000	55794718170	9780	9780	9780	9780	0
152	20240710	192900	55794718170	9780	9780	9780	9780	22853
153	20240710	192800	55794718170	9780	9780	9780	9780	0
154	20240710	192700	55794718170	9780	9780	9780	9780	0
155	20240710	192600	55794718170	9780	9780	9780	9780	0
156	20240710	192500	55794718170	9780	9780	9780	9780	0
157	20240710	192400	55794718170	9780	9780	9780	9780	0
158	20240710	192300	55794718170	9780	9780	9780	9780	0
159	20240710	192200	55794718170	9780	9780	9780	9780	0
160	20240710	192100	55794718170	9780	9780	9780	9780	0
161	20240710	192000	55794718170	9780	9780	9780	9780	0
162	20240710	191900	55794718170	9780	9780	9780	9780	0
163	20240710	191800	55794718170	9780	9780	9780	9780	0
164	20240710	191700	55794718170	9780	9780	9780	9780	0
165	20240710	191600	55794718170	9780	9780	9780	9780	0
166	20240710	191500	55794718170	9780	9780	9780	9780	0
167	20240710	191400	55794718170	9780	9780	9780	9780	0
168	20240710	191300	55794718170	9780	9780	9780	9780	0
169	20240710	191200	55794718170	9780	9780	9780	9780	0
170	20240710	191100	55794718170	9780	9780	9780	9780	0
171	20240710	191000	55794718170	9780	9780	9780	9780	0
172	20240710	190900	55794718170	9780	9780	9780	9780	0
173	20240710	190800	55794718170	9780	9780	9780	9780	0
174	20240710	190700	55794718170	9780	9780	9780	9780	0
175	20240710	190600	55794718170	9780	9780	9780	9780	0
176	20240710	190500	55794718170	9780	9780	9780	9780	0
177	20240710	190400	55794718170	9780	9780	9780	9780	0
178	20240710	190300	55794718170	9780	9780	9780	9780	0
179	20240710	190200	55794718170	9780	9780	9780	9780	0
180	20240710	190100	55794718170	9780	9780	9780	9780	0
181	20240710	190000	55794718170	9780	9780	9780	9780	0
182	20240710	185900	55794718170	9780	9780	9780	9780	22853
183	20240710	185800	55794718170	9780	9780	9780	9780	0
184	20240710	185700	55794718170	9780	9780	9780	9780	0
185	20240710	185600	55794718170	9780	9780	9780	9780	0
186	20240710	185500	55794718170	9780	9780	9780	9780	0
187	20240710	185400	55794718170	9780	9780	9780	9780	0
188	20240710	185300	55794718170	9780	9780	9780	9780	0
189	20240710	185200	55794718170	9780	9780	9780	9780	0
190	20240710	185100	55794718170	9780	9780	9780	9780	0
191	20240710	185000	55794718170	9780	9780	9780	9780	0
192	20240710	184900	55794718170	9780	9780	9780	9780	0
193	20240710	184800	55794718170	9780	9780	9780	9780	0
194	20240710	184700	55794718170	9780	9780	9780	9780	0
195	20240710	184600	55794718170	9780	9780	9780	9780	0
196	20240710	184500	55794718170	9780	9780	9780	9780	0
197	20240710	184400	55794718170	9780	9780	9780	9780	0
198	20240710	184300	55794718170	9780	9780	9780	9780	0
199	20240710	184200	55794718170	9780	9780	9780	9780	0
200	20240710	184100	55794718170	9780	9780	9780	9780	0
201	20240710	184000	55794718170	9780	9780	9780	9780	0
202	20240710	183900	55794718170	9780	9780	9780	9780	0
203	20240710	183800	55794718170	9780	9780	9780	9780	0
204	20240710	183700	55794718170	9780	9780	9780	9780	0
205	20240710	183600	55794718170	9780	9780	9780	9780	0
206	20240710	183500	55794718170	9780	9780	9780	9780	0
207	20240710	183400	55794718170	9780	9780	9780	9780	0
208	20240710	183300	55794718170	9780	9780	9780	9780	0
209	20240710	183200	55794718170	9780	9780	9780	9780	0
210	20240710	183100	55794718170	9780	9780	9780	9780	0
211	20240710	183000	55794718170	9780	9780	9780	9780	0
212	20240710	182900	55794718170	9780	9780	9780	9780	22853
213	20240710	182800	55794718170	9780	9780	9780	9780	0
214	20240710	182700	55794718170	9780	9780	9780	9780	0
215	20240710	182600	55794718170	9780	9780	9780	9780	0
216	20240710	182500	55794718170	9780	9780	9780	9780	0
217	20240710	182400	55794718170	9780	9780	9780	9780	0
218	20240710	182300	55794718170	9780	9780	9780	9780	0
219	20240710	182200	55794718170	9780	9780	9780	9780	0
220	20240710	182100	55794718170	9780	9780	9780	9780	0
221	20240710	182000	55794718170	9780	9780	9780	9780	0
222	20240710	181900	55794718170	9780	9780	9780	9780	0
223	20240710	181800	55794718170	9780	9780	9780	9780	0
224	20240710	181700	55794718170	9780	9780	9780	9780	0
225	20240710	181600	55794718170	9780	9780	9780	9780	0
226	20240710	181500	55794718170	9780	9780	9780	9780	0
227	20240710	181400	55794718170	9780	9780	9780	9780	0
228	20240710	181300	55794718170	9780	9780	9780	9780	0
229	20240710	181200	55794718170	9780	9780	9780	9780	0
230	20240710	181100	55794718170	9780	9780	9780	9780	0
231	20240710	181000	55794718170	9780	9780	9780	9780	0
232	20240710	180900	55794718170	9780	9780	9780	9780	0
233	20240710	180800	55794718170	9780	9780	9780	9780	0
234	20240710	180700	55794718170	9780	9780	9780	9780	0
235	20240710	180600	55794718170	9780	9780	9780	9780	0
236	20240710	180500	55794718170	9780	9780	9780	9780	0
237	20240710	180400	55794718170	9780	9780	9780	9780	0
238	20240710	180300	55794718170	9780	9780	9780	9780	0
239	20240710	180200	55794718170	9780	9780	9780	9780	0
240	20240710	180100	55794718170	9780	9780	9780	9780	0
241	20240710	180000	55794718170	9780	9780	9780	9780	0
242	20240710	175900	55794718170	9780	9780	9780	9780	22853
243	20240710	175800	55794718170	9780	9780	9780	9780	0
244	20240710	175700	55794718170	9780	9780	9780	9780	0
245	20240710	175600	55794718170	9780	9780	9780	9780	0
246	20240710	175500	55794718170	9780	9780	9780	9780	0
247	20240710	175400	55794718170	9780	9780	9780	9780	0
248	20240710	175300	55794718170	9780	9780	9780	9780	0
249	20240710	175200	55794718170	9780	9780	9780	9780	0
250	20240710	175100	55794718170	9780	9780	9780	9780	0
251	20240710	175000	55794718170	9780	9780	9780	9780	0
252	20240710	174900	55794718170	9780	9780	9780	9780	0
253	20240710	174800	55794718170	9780	9780	9780	9780	0
254	20240710	174700	55794718170	9780	9780	9780	9780	0
255	20240710	174600	55794718170	9780	9780	9780	9780	0
256	20240710	174500	55794718170	9780	9780	9780	9780	0
257	20240710	174400	55794718170	9780	9780	9780	9780	0
258	20240710	174300	55794718170	9780	9780	9780	9780	0
259	20240710	174200	55794718170	9780	9780	9780	9780	0
260	20240710	174100	55794718170	9780	9780	9780	9780	0
261	20240710	174000	55794718170	9780	9780	9780	9780	0
262	20240710	173900	55794718170	9780	9780	9780	9780	0
263	20240710	173800	55794718170	9780	9780	9780	9780	0
264	20240710	173700	55794718170	9780	9780	9780	9780	0
265	20240710	173600	55794718170	9780	9780	9780	9780	0
266	20240710	173500	55794718170	9780	9780	9780	9780	0
267	20240710	173400	55794718170	9780	9780	9780	9780	0
268	20240710	173300	55794718170	9780	9780	9780	9780	0
269	20240710	173200	55794718170	9780	9780	9780	9780	0
270	20240710	173100	55794718170	9780	9780	9780	9780	0
271	20240710	173000	55794718170	9780	9780	9780	9780	0
272	20240710	172900	55794718170	9780	9780	9780	9780	22853
273	20240710	172800	55794718170	9780	9780	9780	9780	0
274	20240710	172700	55794718170	9780	9780	9780	9780	0
275	20240710	172600	55794718170	9780	9780	9780	9780	0
276	20240710	172500	55794718170	9780	9780	9780	9780	0
277	20240710	172400	55794718170	9780	9780	9780	9780	0
278	20240710	172300	55794718170	9780	9780	9780	9780	0
279	20240710	172200	55794718170	9780	9780	9780	9780	0
280	20240710	172100	55794718170	9780	9780	9780	9780	0
281	20240710	172000	55794718170	9780	9780	9780	9780	0
282	20240710	171900	55794718170	9780	9780	9780	9780	0
283	20240710	171800	55794718170	9780	9780	9780	9780	0
284	20240710	171700	55794718170	9780	9780	9780	9780	0
285	20240710	171600	55794718170	9780	9780	9780	9780	0
286	20240710	171500	55794718170	9780	9780	9780	9780	0
287	20240710	171400	55794718170	9780	9780	9780	9780	0
288	20240710	171300	55794718170	9780	9780	9780	9780	0
289	20240710	171200	55794718170	9780	9780	9780	9780	0
290	20240710	171100	55794718170	9780	9780	9780	9780	0
291	20240710	171000	55794718170	9780	9780	9780	9780	0
292	20240710	170900	55794718170	9780	9780	9780	9780	0
293	20240710	170800	55794718170	9780	9780	9780	9780	0
294	20240710	170700	55794718170	9780	9780	9780	9780	0
295	20240710	170600	55794718170	9780	9780	9780	9780	0
296	20240710	170500	55794718170	9780	9780	9780	9780	0
297	20240710	170400	55794718170	9780	9780	9780	9780	0
298	20240710	170300	55794718170	9780	9780	9780	9780	0
299	20240710	170200	55794718170	9780	9780	9780	9780	0
300	20240710	170100	55794718170	9780	9780	9780	9780	0
301	20240710	170000	55794718170	9780	9780	9780	9780	0
302	20240710	165900	55794718170	9780	9780	9780	9780	22853
303	20240710	165800	55794718170	9780	9780	9780	9780	0
304	20240710	165700	55794718170	9780	9780	9780	9780	0
305	20240710	165600	55794718170	9780	9780	9780	9780	0
306	20240710	165500	55794718170	9780	9780	9780	9780	0
307	20240710	165400	55794718170	9780	9780	9780	9780	0
308	20240710	165300	55794718170	9780	9780	9780	9780	0
309	20240710	165200	55794718170	9780	9780	9780	9780	0
310	20240710	165100	55794718170	9780	9780	9780	9780	0
311	20240710	165000	55794718170	9780	9780	9780	9780	0
312	20240710	164900	55794718170	9780	9780	9780	9780	0
313	20240710	164800	55794718170	9780	9780	9780	9780	0
314	20240710	164700	55794718170	9780	9780	9780	9780	0
315	20240710	164600	55794718170	9780	9780	9780	9780	0
316	20240710	164500	55794718170	9780	9780	9780	9780	0
317	20240710	164400	55794718170	9780	9780	9780	9780	0
318	20240710	164300	55794718170	9780	9780	9780	9780	0
319	20240710	164200	55794718170	9780	9780	9780	9780	0
320	20240710	164100	55794718170	9780	9780	9780	9780	0
321	20240710	164000	55794718170	9780	9780	9780	9780	0
322	20240710	163900	55794718170	9780	9780	9780	9780	0
323	20240710	163800	55794718170	9780	9780	9780	9780	0
324	20240710	163700	55794718170	9780	9780	9780	9780	0
325	20240710	163600	55794718170	9780	9780	9780	9780	0
326	20240710	163500	55794718170	9780	9780	9780	9780	0
327	20240710	163400	55794718170	9780	9780	9780	9780	0
328	20240710	163300	55794718170	9780	9780	9780	9780	0
329	20240710	163200	55794718170	9780	9780	9780	9780	0
330	20240710	163100	55794718170	9780	9780	9780	9780	0
331	20240710	163000	55794718170	9780	9780	9780	9780	0
332	20240710	162900	55794718170	9780	9780	9780	9780	22853
333	20240710	162800	55794718170	9780	9780	9780	9780	0
334	20240710	162700	55794718170	9780	9780	9780	9780	0
335	20240710	162600	55794718170	9780	9780	9780	9780	0
336	20240710	162500	55794718170	9780	9780	9780	9780	0
337	20240710	162400	55794718170	9780	9780	9780	9780	0
338	20240710	162300	55794718170	9780	9780	9780	9780	0
339	20240710	162200	55794718170	9780	9780	9780	9780	0
340	20240710	162100	55794718170	9780	9780	9780	9780	0
341	20240710	162000	55794718170	9780	9780	9780	9780	0
342	20240710	161900	55794718170	9780	9780	9780	9780	0
343	20240710	161800	55794718170	9780	9780	9780	9780	0
344	20240710	161700	55794718170	9780	9780	9780	9780	0
345	20240710	161600	55794718170	9780	9780	9780	9780	0
346	20240710	161500	55794718170	9780	9780	9780	9780	0
347	20240710	161400	55794718170	9780	9780	9780	9780	0
348	20240710	161300	55794718170	9780	9780	9780	9780	0
349	20240710	161200	55794718170	9780	9780	9780	9780	0
350	20240710	161100	55794718170	9780	9780	9780	9780	0
351	20240710	161000	55794718170	9780	9780	9780	9780	0
352	20240710	160900	55794718170	9780	9780	9780	9780	0
353	20240710	160800	55794718170	9780	9780	9780	9780	0
354	20240710	160700	55794718170	9780	9780	9780	9780	0
355	20240710	160600	55794718170	9780	9780	9780	9780	0
356	20240710	160500	55794718170	9780	9780	9780	9780	0
357	20240710	160400	55794718170	9780	9780	9780	9780	0
358	20240710	160300	55794718170	9780	9780	9780	9780	0
359	20240710	160200	55794718170	9780	9780	9780	9780	0
360	20240710	160100	55794718170	9780	9780	9780	9780	0
361	20240710	160000	55794718170	9780	9780	9780	9780	0
362	20240710	155900	55794718170	9780	9780	9780	9780	22853
363	20240710	155800	55794718170	9780	9780	9780	9780	0
364	20240710	155700	55794718170	9780	9780	9780	9780	0
365	20240710	155600	55794718170	9780	9780	9780	9780	0
366	20240710	155500	55794718170	9780	9780	9780	9780	0
367	20240710	155400	55794718170	9780	9780	9780	9780	0
368	20240710	155300	55794718170	9780	9780	9780	9780	0
369	20240710	155200	55794718170	9780	9780	9780	9780	0
370	20240710	155100	55794718170	9780	9780	9780	9780	0
371	20240710	155000	55794718170	9780	9780	9780	9780	0
372	20240710	154900	55794718170	9780	9780	9780	9780	0
373	20240710	154800	55794718170	9780	9780	9780	9780	0
374	20240710	154700	55794718170	9780	9780	9780	9780	0
375	20240710	154600	55794718170	9780	9780	9780	9780	0
376	20240710	154500	55794718170	9780	9780	9780	9780	0
377	20240710	154400	55794718170	9780	9780	9780	9780	0
378	20240710	154300	55794718170	9780	9780	9780	9780	0
379	20240710	154200	55794718170	9780	9780	9780	9780	0
380	20240710	154100	55794718170	9780	9780	9780	9780	0
381	20240710	154000	55794718170	9780	9780	9780	9780	0
382	20240710	153900	55794718170	9780	9780	9780	9780	0
383	20240710	153800	55794718170	9780	9780	9780	9780	0
384	20240710	153700	55794718170	9780	9780	9780	9780	0
385	20240710	153600	55794718170	9780	9780	9780	9780	0
386	20240710	153500	55794718170	9780	9780	9780	9780	0
387	20240710	153400	55794718170	9780	9780	9780	9780	0
388	20240710	153300	55794718170	9780	9780	9780	9780	0
389	20240710	153200	55794718170	9780	9780	9780	9780	0
390	20240710	153100	55794718170	9780	9780	9780	9780	0
391	20240710	153000	55794718170	9780	9780	9780	9780	22853
392	20240710	152900	55571215830	9810	9810	9810	9810	0
393	20240710	152800	55571215830	9810	9810	9810	9810	0
394	20240710	152700	55571215830	9810	9810	9810	9810	0
395	20240710	152600	55571215830	9810	9810	9810	9810	0
396	20240710	152500	55571215830	9810	9810	9810	9810	0
397	20240710	152400	55571215830	9810	9810	9810	9810	0
398	20240710	152300	55571215830	9810	9810	9810	9810	0
399	20240710	152200	55571215830	9810	9810	9810	9810	0
400	20240710	152100	55571215830	9810	9810	9810	9810	0
401	20240710	152000	55571215830	9810	9810	9810	9810	0
402	20240710	151900	55571215830	9810	9820	9820	9800	4481
403	20240710	151800	55527254930	9820	9810	9820	9800	3721
404	20240710	151700	55490755150	9820	9810	9820	9800	1155
405	20240710	151600	55479427900	9820	9810	9820	9800	2894
406	20240710	151500	55451046700	9800	9830	9830	9800	5347
407	20240710	151400	55398584930	9830	9820	9860	9810	3066
408	20240710	151300	55368425710	9810	9850	9860	9810	9169
409	20240710	151200	55278232080	9850	9860	9870	9850	1866
410	20240710	151100	55259835440	9860	9870	9870	9860	1462
411	20240710	151000	55245412680	9870	9860	9870	9860	1481
412	20240710	150900	55230808740	9860	9860	9860	9850	1555
413	20240710	150800	55215482890	9860	9870	9870	9850	2576
414	20240710	150700	55190093430	9870	9880	9890	9860	829
415	20240710	150600	55181907060	9880	9870	9890	9850	2747
416	20240710	150500	55154828360	9850	9890	9900	9850	5986
417	20240710	150400	55095700060	9900	9960	9960	9900	4160
418	20240710	150300	55054407860	9950	9980	9980	9950	3139
419	20240710	150200	55023116520	9970	9980	9980	9970	890
420	20240710	150100	55014237720	9980	9990	9990	9980	249
421	20240710	150000	55011751450	9990	9970	9990	9960	1248
422	20240710	145900	54999306750	9960	9950	9970	9950	1025
423	20240710	145800	54989099180	9960	9990	9990	9960	1348
424	20240710	145700	54975664620	9980	10020	10020	9970	2182
425	20240710	145600	54953866930	10010	10040	10050	10000	5284
426	20240710	145500	54900881790	10030	9980	10050	9980	4846
427	20240710	145400	54852407010	9990	9930	10000	9930	4791
428	20240710	145300	54804639640	9940	9920	9940	9910	2810
429	20240710	145200	54776753690	9920	9930	9930	9920	825
430	20240710	145100	54768567210	9930	9920	9930	9910	2926
431	20240710	145000	54739545180	9920	9910	9930	9910	1916
432	20240710	144900	54720545350	9920	9920	9940	9910	1106
433	20240710	144800	54709569180	9920	9910	9920	9900	1285
434	20240710	144700	54696837310	9910	9930	9940	9900	1862
435	20240710	144600	54678372720	9930	9890	9950	9880	6769
436	20240710	144500	54611249760	9890	9890	9890	9880	1670
437	20240710	144400	54594738700	9880	9890	9890	9870	1670
438	20240710	144300	54578244130	9870	9870	9880	9870	2480
439	20240710	144200	54553757070	9880	9870	9880	9870	251
440	20240710	144100	54551277280	9870	9890	9890	9870	457
441	20240710	144000	54546759350	9860	9930	9940	9860	5249
442	20240710	143900	54494780550	9940	9910	9940	9900	3345
443	20240710	143800	54461569400	9900	9880	9900	9860	1755
444	20240710	143700	54444218470	9880	9850	9880	9850	2916
445	20240710	143600	54415450180	9850	9820	9850	9810	3687
446	20240710	143500	54379247230	9820	9820	9830	9800	10455
447	20240710	143400	54276665320	9810	9870	9880	9810	20343
448	20240710	143300	54076146590	9870	9900	9900	9870	3275
449	20240710	143200	54043791820	9900	9890	9900	9880	534
450	20240710	143100	54038511550	9890	9880	9900	9880	954
451	20240710	143000	54029078260	9900	9890	9900	9880	3636
452	20240710	142900	53993122660	9890	9900	9910	9890	2823
453	20240710	142800	53965186390	9900	9900	9930	9900	2018
454	20240710	142700	53945182730	9900	9890	9910	9880	1340
455	20240710	142600	53931925520	9870	9920	9930	9870	14767
456	20240710	142500	53785791830	9930	9930	9930	9920	3797
457	20240710	142400	53748123890	9930	9940	9950	9920	1188
458	20240710	142300	53736322850	9940	9930	9940	9930	799
459	20240710	142200	53728386350	9930	9930	9940	9920	1463
460	20240710	142100	53713866230	9940	9970	9970	9920	7550
461	20240710	142000	53638857910	9960	9980	9980	9960	900
462	20240710	141900	53629885900	9970	9970	9970	9960	1116
463	20240710	141800	53618761990	9970	9960	10000	9960	831
464	20240710	141700	53610478230	9960	9970	9990	9950	3264
465	20240710	141600	53577958330	9980	9980	9980	9960	1920
466	20240710	141500	53558812690	9980	10000	10000	9970	1538
467	20240710	141400	53543462660	10000	10010	10010	10000	483
468	20240710	141300	53538631690	10010	10000	10010	10000	358
469	20240710	141200	53535051280	10000	10020	10020	10000	980
470	20240710	141100	53525245440	10020	9990	10020	9990	732
471	20240710	141000	53517918140	9990	9950	9990	9950	2129
472	20240710	140900	53496700470	9950	9990	10000	9950	10009
473	20240710	140800	53396788090	9990	10000	10000	9990	2437
474	20240710	140700	53372438900	10000	10000	10000	9990	965
475	20240710	140600	53362793360	10000	10000	10000	10000	398
476	20240710	140500	53358813360	10000	10010	10030	10000	1345
477	20240710	140400	53345361110	10010	10020	10020	10000	1819
478	20240710	140300	53327165040	10020	10030	10030	10010	1176
479	20240710	140200	53315388720	10040	10030	10040	10030	122
480	20240710	140100	53314165050	10030	10030	10040	10030	728
481	20240710	140000	53306863200	10030	10030	10040	10010	558
482	20240710	135900	53301267570	10010	10020	10040	10010	1120
483	20240710	135800	53290041670	10010	10070	10070	9990	2957
484	20240710	135700	53260476100	10070	10100	10100	10060	1527
485	20240710	135600	53245107680	10100	10040	10110	10040	4027
486	20240710	135500	53204530270	10040	10030	10050	10030	474
487	20240710	135400	53199770930	10050	9990	10050	9990	1212
488	20240710	135300	53187646110	9990	10010	10010	9990	1072
489	20240710	135200	53176924760	10000	10030	10040	9990	4746
490	20240710	135100	53129455130	10030	10050	10050	10000	3469
491	20240710	135000	53094625680	10050	10060	10070	10050	2197
492	20240710	134900	53072541830	10060	10060	10060	10040	740
493	20240710	134800	53065106480	10060	10050	10060	10050	224
494	20240710	134700	53062854730	10050	10050	10060	10050	2352
495	20240710	134600	53039210590	10040	10050	10050	10040	1035
496	20240710	134500	53028816430	10050	10020	10060	10010	1052
497	20240710	134400	53018254800	10010	10010	10010	10000	713
498	20240710	134300	53011119610	10000	9980	10010	9980	1510
499	20240710	134200	52996034120	9980	9990	10000	9980	2310
500	20240710	134100	52972956120	9990	9990	9990	9970	4396
501	20240710	134000	52929086170	9990	10010	10010	9990	4355
502	20240710	133900	52885560880	10000	10010	10020	10000	6385
503	20240710	133800	52821686270	10010	10020	10030	10010	1333
504	20240710	133700	52808329980	10020	10020	10030	10020	402
505	20240710	133600	52804301720	10020	10040	10040	10020	678
506	20240710	133500	52797503250	10040	10020	10040	10010	1274
507	20240710	133400	52784743960	10020	10040	10040	10010	3714
508	20240710	133300	52747512560	10040	10070	10070	10030	3629
509	20240710	133200	52711072370	10070	10060	10090	10040	687
510	20240710	133100	52704168410	10060	10100	10100	10060	1283
511	20240710	133000	52691235590	10100	10080	10100	10070	649
512	20240710	132900	52684693480	10080	10060	10080	10060	933
513	20240710	132800	52675296500	10050	10040	10060	10040	1332
514	20240710	132700	52661916800	10030	10020	10030	10020	3718
515	20240710	132600	52624636110	10030	10030	10040	10030	1726
516	20240710	132500	52607322290	10030	10050	10050	10030	6357
517	20240710	132400	52543515500	10040	10070	10070	10040	4386
518	20240710	132300	52499417940	10070	10090	10090	10070	1731
519	20240710	132200	52481979470	10090	10090	10100	10080	932
520	20240710	132100	52472578540	10110	10130	10130	10080	3150
521	20240710	132000	52440770840	10130	10150	10150	10110	1289
522	20240710	131900	52427713670	10150	10120	10160	10070	2878
523	20240710	131800	52398611360	10120	10120	10130	10090	3345
524	20240710	131700	52364807540	10120	10110	10120	10070	4386
525	20240710	131600	52320520510	10090	10110	10130	10080	2232
526	20240710	131500	52297972740	10100	10130	10140	10100	4950
527	20240710	131400	52247868180	10130	10180	10180	10100	6683
528	20240710	131300	52180042010	10180	10130	10180	10120	7761
529	20240710	131200	52101284150	10120	10090	10120	10090	901
530	20240710	131100	52092177490	10090	10070	10130	10070	1700
531	20240710	131000	52075038660	10070	10070	10090	10060	1631
532	20240710	130900	52058622530	10060	10080	10120	10060	2862
533	20240710	130800	52029802780	10080	10060	10080	10050	1591
534	20240710	130700	52013789320	10060	10110	10110	10060	3466
535	20240710	130600	51978832130	10120	10120	10140	10120	1697
536	20240710	130500	51961643720	10110	10100	10110	10090	822
537	20240710	130400	51953341040	10090	10090	10100	10080	789
538	20240710	130300	51945380090	10090	10080	10100	10080	678
539	20240710	130200	51938540100	10090	10070	10090	10070	1340
540	20240710	130100	51925039260	10080	10060	10080	10060	1224
541	20240710	130000	51912709380	10060	10080	10090	10060	1770
542	20240710	125900	51894882950	10070	10070	10100	10070	4058
543	20240710	125800	51853916430	10070	10040	10070	10030	3787
544	20240710	125700	51815859650	10060	10060	10070	10030	4677
545	20240710	125600	51768870470	10060	10070	10070	10050	1710
546	20240710	125500	51751666830	10070	10040	10100	10040	1927
547	20240710	125400	51732278910	10030	10070	10070	10020	7472
548	20240710	125300	51657285420	10070	10070	10070	10040	5035
549	20240710	125200	51606647770	10080	10120	10130	10070	4712
550	20240710	125100	51559082690	10120	10130	10130	10080	3987
551	20240710	125000	51518777290	10130	10120	10170	10070	9961
552	20240710	124900	51417981370	10120	10070	10120	10070	4639
553	20240710	124800	51371137480	10070	10070	10100	10060	2746
554	20240710	124700	51343482390	10070	10030	10110	10000	13439
555	20240710	124600	51208531020	10000	10180	10190	10000	30517
556	20240710	124500	50901051420	10190	10170	10200	10170	1108
557	20240710	124400	50889773290	10160	10160	10200	10160	1725
558	20240710	124300	50872239820	10160	10230	10230	10160	18182
559	20240710	124200	50687058190	10230	10270	10270	10230	2929
560	20240710	124100	50657061580	10270	10250	10270	10240	1038
561	20240710	124000	50646423110	10250	10240	10260	10230	3611
562	20240710	123900	50609429530	10230	10270	10270	10220	5695
563	20240710	123800	50551084700	10270	10300	10310	10270	882
564	20240710	123700	50542004960	10310	10270	10310	10260	1655
565	20240710	123600	50524987360	10260	10300	10310	10260	6892
566	20240710	123500	50454094450	10310	10320	10340	10300	3452
567	20240710	123400	50418475980	10330	10350	10370	10310	7878
568	20240710	123300	50336995100	10350	10340	10390	10320	14375
569	20240710	123200	50188153300	10330	10270	10400	10270	24014
570	20240710	123100	49939591160	10260	10260	10280	10260	3664
571	20240710	123000	49901973820	10260	10250	10270	10250	3169
572	20240710	122900	49869438040	10250	10270	10270	10230	3647
573	20240710	122800	49832076140	10260	10270	10280	10240	2087
574	20240710	122700	49810667940	10270	10230	10270	10230	1634
575	20240710	122600	49793922290	10220	10230	10250	10220	1867
576	20240710	122500	49774813990	10220	10240	10250	10220	2026
577	20240710	122400	49754091380	10230	10220	10260	10220	3232
578	20240710	122300	49721027290	10220	10250	10270	10220	5223
579	20240710	122200	49667592200	10250	10290	10300	10250	3473
580	20240710	122100	49631881090	10290	10280	10330	10280	7229
581	20240710	122000	49557380480	10280	10280	10280	10260	1462
582	20240710	121900	49542363340	10270	10230	10300	10230	1863
583	20240710	121800	49523216610	10240	10230	10260	10220	2884
584	20240710	121700	49493713610	10260	10250	10270	10230	819
585	20240710	121600	49485330440	10240	10260	10270	10230	669
586	20240710	121500	49478480010	10280	10270	10280	10220	7157
587	20240710	121400	49405104480	10270	10260	10270	10240	1151
588	20240710	121300	49393296420	10270	10260	10270	10220	6509
589	20240710	121200	49326628050	10260	10260	10280	10250	2024
590	20240710	121100	49305867160	10270	10280	10290	10270	3574
591	20240710	121000	49269141160	10300	10300	10320	10250	5999
592	20240710	120900	49207430890	10300	10270	10300	10240	2542
593	20240710	120800	49181329940	10290	10360	10360	10270	4644
594	20240710	120700	49133483050	10350	10270	10390	10270	23864
595	20240710	120600	48886264010	10260	10210	10340	10190	17239
596	20240710	120500	48709727100	10230	10260	10260	10200	4979
597	20240710	120400	48658838450	10260	10260	10270	10200	10251
598	20240710	120300	48553946330	10270	10240	10280	10240	1364
599	20240710	120200	48539964010	10230	10320	10320	10210	13603
600	20240710	120100	48400411160	10320	10320	10340	10320	5240
601	20240710	120000	48346316660	10330	10360	10370	10320	15710
602	20240710	115900	48183868490	10370	10390	10400	10340	17360
603	20240710	115800	48003858550	10380	10360	10450	10340	22917
604	20240710	115700	47765460980	10340	10300	10430	10300	29483
605	20240710	115600	47459475710	10310	10380	10380	10280	23576
606	20240710	115500	47216029370	10380	10240	10500	10230	62543
607	20240710	115400	46566932720	10230	10230	10250	10210	3316
608	20240710	115300	46533021610	10230	10180	10250	10140	2553
609	20240710	115200	46506954220	10170	10160	10170	10130	8232
610	20240710	115100	46423470570	10160	10190	10190	10140	5858
611	20240710	115000	46363959650	10190	10160	10200	10160	2664
612	20240710	114900	46336861410	10180	10240	10240	10170	4155
613	20240710	114800	46294481880	10240	10230	10270	10220	16227
614	20240710	114700	46128186110	10230	10160	10240	10150	3789
615	20240710	114600	46089521000	10160	10170	10200	10150	5041
616	20240710	114500	46038264970	10170	10260	10270	10160	7185
617	20240710	114400	45964943980	10260	10230	10270	10200	15535
618	20240710	114300	45806060810	10230	10250	10280	10160	13844
619	20240710	114200	45664541860	10250	10300	10310	10250	26785
620	20240710	114100	45389265520	10300	10080	10340	10070	49453
621	20240710	114000	44882199270	10070	10020	10070	10020	1450
622	20240710	113900	44867609730	10070	10030	10070	10010	9192
623	20240710	113800	44775509160	10050	10030	10050	10020	2610
624	20240710	113700	44749315030	10030	10030	10030	10000	1361
625	20240710	113600	44735687880	10020	10010	10040	10000	3115
626	20240710	113500	44704513400	10000	10010	10030	10000	1980
627	20240710	113400	44684680590	10010	10010	10020	10010	227
628	20240710	113300	44682407420	10030	9980	10050	9970	3925
629	20240710	113200	44643153820	9980	10000	10000	9970	4085
630	20240710	113100	44602371480	9990	10020	10020	9990	8492
631	20240710	113000	44517416140	10020	10050	10050	10020	5901
632	20240710	112900	44458220160	10040	10050	10050	10040	1137
633	20240710	112800	44446800470	10050	10040	10050	10040	1981
634	20240710	112700	44426901910	10050	10080	10090	10040	3568
635	20240710	112600	44390972340	10080	10040	10100	10040	5550
636	20240710	112500	44335087320	10040	10050	10050	10010	4516
637	20240710	112400	44289802150	10030	10010	10060	9990	8365
638	20240710	112300	44206030480	10010	10020	10020	10000	5289
639	20240710	112200	44153080420	10020	10040	10050	10010	6961
640	20240710	112100	44083311630	10040	10070	10070	10030	4973
641	20240710	112000	44033334250	10060	10110	10120	10060	5330
642	20240710	111900	43979633020	10100	10100	10140	10100	5187
643	20240710	111800	43927206550	10100	10120	10160	10100	2422
644	20240710	111700	43902681350	10120	10110	10130	10070	8146
645	20240710	111600	43820400400	10110	10110	10120	10100	3232
646	20240710	111500	43787725340	10100	10110	10130	10100	3765
647	20240710	111400	43749659620	10110	10100	10120	10080	7997
648	20240710	111300	43668904500	10100	10100	10120	10050	7431
649	20240710	111200	43593943490	10090	10030	10160	10000	8117
650	20240710	111100	43511835220	10000	10190	10210	9920	40082
651	20240710	111000	43108738170	10190	10190	10200	10170	2096
652	20240710	110900	43087378070	10200	10150	10220	10120	6431
653	20240710	110800	43021957030	10150	10190	10200	10150	7548
654	20240710	110700	42945195310	10200	10230	10240	10190	4801
655	20240710	110600	42896142210	10230	10170	10240	10160	9866
656	20240710	110500	42795396060	10160	10190	10210	10160	13783
657	20240710	110400	42654958710	10190	10180	10210	10170	9390
658	20240710	110300	42559273650	10180	10110	10180	10110	9156
659	20240710	110200	42466403990	10120	10150	10160	10110	8976
660	20240710	110100	42375379560	10160	10110	10170	10100	24601
661	20240710	110000	42125756450	10110	10060	10130	10060	22683
662	20240710	105900	41896636610	10070	10040	10070	10040	4600
663	20240710	105800	41850371580	10050	10040	10050	10030	4108
664	20240710	105700	41809160610	10040	10050	10060	10030	2910
665	20240710	105600	41779926080	10060	10040	10070	10040	6506
666	20240710	105500	41714527960	10040	10020	10050	10010	7438
667	20240710	105400	41639869360	10010	10000	10020	9990	2078
668	20240710	105300	41619083210	9990	10000	10030	9990	3652
669	20240710	105200	41582540280	9990	10000	10030	9920	22290
670	20240710	105100	41360354190	10000	10050	10050	10000	10706
671	20240710	105000	41253039550	10050	10030	10070	10020	12966
672	20240710	104900	41122827700	10020	10030	10030	10000	8523
673	20240710	104800	41037517880	10030	9960	10030	9960	9527
674	20240710	104700	40942185610	9960	10060	10070	9950	56409
675	20240710	104600	40378629310	10070	10060	10100	10060	8111
676	20240710	104500	40296867680	10060	10080	10090	10050	20605
677	20240710	104400	40089449980	10080	10060	10090	10050	15183
678	20240710	104300	39936510140	10070	10060	10100	10040	15215
679	20240710	104200	39783247230	10070	10060	10170	10060	27105
680	20240710	104100	39509610750	10080	10290	10300	10030	46370
681	20240710	104000	39039024320	10290	10270	10310	10260	3643
682	20240710	103900	39001579430	10270	10260	10330	10260	7725
683	20240710	103800	38922070860	10270	10330	10330	10230	15454
684	20240710	103700	38763119420	10330	10260	10350	10260	11734
685	20240710	103600	38642176620	10250	10230	10300	10220	7680
686	20240710	103500	38563340370	10230	10210	10230	10200	4128
687	20240710	103400	38521183380	10210	10210	10250	10170	22497
688	20240710	103300	38291822000	10210	10240	10250	10210	8571
689	20240710	103200	38204185780	10220	10220	10260	10210	5656
690	20240710	103100	38146380670	10260	10290	10300	10210	17109
691	20240710	103000	37971140850	10310	10280	10310	10240	10207
692	20240710	102900	37866176360	10280	10230	10290	10220	14941
693	20240710	102800	37712869040	10230	10250	10250	10170	32387
694	20240710	102700	37382197630	10250	10270	10340	10240	19494
695	20240710	102600	37181908460	10270	10350	10350	10270	21933
696	20240710	102500	36955691600	10350	10390	10390	10350	7926
697	20240710	102400	36873486010	10400	10370	10420	10360	8941
698	20240710	102300	36780605710	10360	10360	10390	10340	7121
699	20240710	102200	36706807490	10350	10280	10380	10250	18693
700	20240710	102100	36514050030	10280	10380	10430	10280	33087
701	20240710	102000	36172301530	10370	10520	10540	10370	24132
702	20240710	101900	35919676790	10510	10400	10530	10370	20397
703	20240710	101800	35706689190	10370	10360	10460	10360	13586
704	20240710	101700	35565371680	10360	10430	10430	10340	24030
705	20240710	101600	35315976420	10430	10460	10500	10430	18996
706	20240710	101500	35117042510	10460	10410	10480	10400	9721
707	20240710	101400	35015478350	10400	10420	10470	10390	13985
708	20240710	101300	34869514820	10410	10440	10450	10390	14632
709	20240710	101200	34717123600	10450	10390	10450	10340	28487
710	20240710	101100	34421336030	10390	10430	10460	10370	26754
711	20240710	101000	34142917660	10450	10460	10460	10380	44408
712	20240710	100900	33680785920	10450	10550	10560	10400	57045
713	20240710	100800	33084396260	10540	10490	10570	10470	40413
714	20240710	100700	32659578670	10500	10720	10720	10490	81575
715	20240710	100600	31798426290	10710	10680	10720	10660	16398
716	20240710	100500	31623081460	10690	10720	10740	10610	55101
717	20240710	100400	31035537690	10720	10780	10800	10700	28028
718	20240710	100300	30734672230	10780	10830	10930	10750	59984
719	20240710	100200	30082767050	10830	10730	10840	10680	23246
720	20240710	100100	29832518700	10730	10790	10790	10650	47359
721	20240710	100000	29325115100	10790	10720	10890	10720	27904
722	20240710	095900	29024150210	10720	10890	10990	10680	115521
723	20240710	095800	27769111140	10890	10710	10930	10710	124722
724	20240710	095700	26414916330	10720	10680	10820	10670	41351
725	20240710	095600	25970524840	10690	10760	10760	10650	34098
726	20240710	095500	25605972510	10760	10800	10800	10650	44784
727	20240710	095400	25126074270	10760	10800	10810	10670	72091
728	20240710	095300	24352573760	10790	10890	10930	10730	90551
729	20240710	095200	23371155570	10920	10820	11000	10600	154053
730	20240710	095100	21721345930	10820	11030	11030	10730	145959
731	20240710	095000	20138591890	11030	10840	11160	10730	366333
732	20240710	094900	16118076200	10840	10800	10860	10770	124159
733	20240710	094800	14775178620	10860	10860	10860	10860	0
734	20240710	094700	14775178620	10860	10500	10860	10490	281874
735	20240710	094600	11747766580	10500	10150	10520	10140	321070
736	20240710	094500	8428856370	10150	10040	10200	9920	91319
737	20240710	094400	7510989620	10040	9880	10090	9800	191466
738	20240710	094300	5604721240	10200	10200	10200	10200	0
739	20240710	094200	5604721240	10200	9790	10200	9740	99471
740	20240710	094100	4610014630	9800	9700	9800	9690	16708
741	20240710	094000	4446973530	9720	9680	9720	9650	10944
742	20240710	093900	4341170220	9680	9660	9700	9660	11547
743	20240710	093800	4229428220	9660	9770	9830	9640	29316
744	20240710	093700	3944105300	9750	9830	9870	9710	32821
745	20240710	093600	3621937800	9850	9790	9850	9710	38447
746	20240710	093500	3246065980	9790	9820	9840	9700	35512
747	20240710	093400	2899393260	9840	9560	9850	9550	102022
748	20240710	093300	1908989800	9560	9400	9620	9400	41540
749	20240710	093200	1513115100	9400	9480	9490	9340	22127
750	20240710	093100	1304488080	9480	9150	9540	9150	38903
751	20240710	093000	938781550	9150	9180	9180	9150	472
752	20240710	092900	934452010	9180	9190	9190	9180	79
753	20240710	092800	933726410	9190	9150	9190	9140	2318
754	20240710	092700	912521980	9150	9190	9190	9150	2706
755	20240710	092600	887699860	9190	9190	9190	9180	1138
756	20240710	092500	877242800	9190	9180	9230	9180	494
757	20240710	092400	872702620	9190	9190	9230	9180	530
758	20240710	092300	867831530	9190	9230	9240	9180	403
759	20240710	092200	864126920	9240	9180	9240	9170	1833
760	20240710	092100	847260030	9180	9210	9240	9180	1251
761	20240710	092000	835759650	9240	9240	9250	9200	2134
762	20240710	091900	816041760	9240	9260	9270	9240	5005
763	20240710	091800	769733330	9260	9200	9260	9180	10986
764	20240710	091700	668060030	9200	9170	9200	9160	1663
765	20240710	091600	652819670	9170	9170	9170	9160	439
766	20240710	091500	648794310	9170	9180	9180	9160	3437
767	20240710	091400	617299220	9190	9200	9200	9190	2158
768	20240710	091300	597455740	9200	9180	9230	9180	2626
769	20240710	091200	573302670	9170	9220	9230	9170	4596
770	20240710	091100	530981030	9220	9140	9220	9100	1076
771	20240710	091000	521086930	9110	9100	9110	9050	3445
772	20240710	090900	489802260	9100	9120	9120	9100	3561
773	20240710	090800	457360900	9120	9170	9170	9110	5450
774	20240710	090700	407538850	9170	9170	9170	9160	1677
775	20240710	090600	392165860	9170	9190	9190	9160	2593
776	20240710	090500	368384460	9190	9150	9210	9150	5745
777	20240710	090400	315598160	9150	9190	9190	9150	5553
778	20240710	090300	264724360	9180	9160	9190	9150	4221
779	20240710	090200	226040660	9210	9250	9270	9160	9117
780	20240710	090100	141912900	9250	9220	9250	9220	2088
781	20240710	090000	122641050	9210	9280	9290	9210	11300