KissMeData/460860/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	214700	1542821670	9750	9750	9750	9750	1802
3	20240717	214600	1542821670	9750	9750	9750	9750	0
4	20240717	214500	1542821670	9750	9750	9750	9750	0
5	20240717	214400	1542821670	9750	9750	9750	9750	0
6	20240717	214300	1542821670	9750	9750	9750	9750	0
7	20240717	214200	1542821670	9750	9750	9750	9750	0
8	20240717	214100	1542821670	9750	9750	9750	9750	0
9	20240717	214000	1542821670	9750	9750	9750	9750	0
10	20240717	213900	1542821670	9750	9750	9750	9750	0
11	20240717	213800	1542821670	9750	9750	9750	9750	0
12	20240717	213700	1542821670	9750	9750	9750	9750	0
13	20240717	213600	1542821670	9750	9750	9750	9750	0
14	20240717	213500	1542821670	9750	9750	9750	9750	0
15	20240717	213400	1542821670	9750	9750	9750	9750	0
16	20240717	213300	1542821670	9750	9750	9750	9750	0
17	20240717	213200	1542821670	9750	9750	9750	9750	0
18	20240717	213100	1542821670	9750	9750	9750	9750	0
19	20240717	213000	1542821670	9750	9750	9750	9750	0
20	20240717	212900	1542821670	9750	9750	9750	9750	0
21	20240717	212800	1542821670	9750	9750	9750	9750	0
22	20240717	212700	1542821670	9750	9750	9750	9750	0
23	20240717	212600	1542821670	9750	9750	9750	9750	0
24	20240717	212500	1542821670	9750	9750	9750	9750	0
25	20240717	212400	1542821670	9750	9750	9750	9750	0
26	20240717	212300	1542821670	9750	9750	9750	9750	0
27	20240717	212200	1542821670	9750	9750	9750	9750	0
28	20240717	212100	1542821670	9750	9750	9750	9750	0
29	20240717	212000	1542821670	9750	9750	9750	9750	0
30	20240717	211900	1542821670	9750	9750	9750	9750	0
31	20240717	211800	1542821670	9750	9750	9750	9750	0
32	20240717	211700	1542821670	9750	9750	9750	9750	1802
33	20240717	211600	1542821670	9750	9750	9750	9750	0
34	20240717	211500	1542821670	9750	9750	9750	9750	0
35	20240717	211400	1542821670	9750	9750	9750	9750	0
36	20240717	211300	1542821670	9750	9750	9750	9750	0
37	20240717	211200	1542821670	9750	9750	9750	9750	0
38	20240717	211100	1542821670	9750	9750	9750	9750	0
39	20240717	211000	1542821670	9750	9750	9750	9750	0
40	20240717	210900	1542821670	9750	9750	9750	9750	0
41	20240717	210800	1542821670	9750	9750	9750	9750	0
42	20240717	210700	1542821670	9750	9750	9750	9750	0
43	20240717	210600	1542821670	9750	9750	9750	9750	0
44	20240717	210500	1542821670	9750	9750	9750	9750	0
45	20240717	210400	1542821670	9750	9750	9750	9750	0
46	20240717	210300	1542821670	9750	9750	9750	9750	0
47	20240717	210200	1542821670	9750	9750	9750	9750	0
48	20240717	210100	1542821670	9750	9750	9750	9750	0
49	20240717	210000	1542821670	9750	9750	9750	9750	0
50	20240717	205900	1542821670	9750	9750	9750	9750	0
51	20240717	205800	1542821670	9750	9750	9750	9750	0
52	20240717	205700	1542821670	9750	9750	9750	9750	0
53	20240717	205600	1542821670	9750	9750	9750	9750	0
54	20240717	205500	1542821670	9750	9750	9750	9750	0
55	20240717	205400	1542821670	9750	9750	9750	9750	0
56	20240717	205300	1542821670	9750	9750	9750	9750	0
57	20240717	205200	1542821670	9750	9750	9750	9750	0
58	20240717	205100	1542821670	9750	9750	9750	9750	0
59	20240717	205000	1542821670	9750	9750	9750	9750	0
60	20240717	204900	1542821670	9750	9750	9750	9750	0
61	20240717	204800	1542821670	9750	9750	9750	9750	0
62	20240717	204700	1542821670	9750	9750	9750	9750	1802
63	20240717	204600	1542821670	9750	9750	9750	9750	0
64	20240717	204500	1542821670	9750	9750	9750	9750	0
65	20240717	204400	1542821670	9750	9750	9750	9750	0
66	20240717	204300	1542821670	9750	9750	9750	9750	0
67	20240717	204200	1542821670	9750	9750	9750	9750	0
68	20240717	204100	1542821670	9750	9750	9750	9750	0
69	20240717	204000	1542821670	9750	9750	9750	9750	0
70	20240717	203900	1542821670	9750	9750	9750	9750	0
71	20240717	203800	1542821670	9750	9750	9750	9750	0
72	20240717	203700	1542821670	9750	9750	9750	9750	0
73	20240717	203600	1542821670	9750	9750	9750	9750	0
74	20240717	203500	1542821670	9750	9750	9750	9750	0
75	20240717	203400	1542821670	9750	9750	9750	9750	0
76	20240717	203300	1542821670	9750	9750	9750	9750	0
77	20240717	203200	1542821670	9750	9750	9750	9750	0
78	20240717	203100	1542821670	9750	9750	9750	9750	0
79	20240717	203000	1542821670	9750	9750	9750	9750	0
80	20240717	202900	1542821670	9750	9750	9750	9750	0
81	20240717	202800	1542821670	9750	9750	9750	9750	0
82	20240717	202700	1542821670	9750	9750	9750	9750	0
83	20240717	202600	1542821670	9750	9750	9750	9750	0
84	20240717	202500	1542821670	9750	9750	9750	9750	0
85	20240717	202400	1542821670	9750	9750	9750	9750	0
86	20240717	202300	1542821670	9750	9750	9750	9750	0
87	20240717	202200	1542821670	9750	9750	9750	9750	0
88	20240717	202100	1542821670	9750	9750	9750	9750	0
89	20240717	202000	1542821670	9750	9750	9750	9750	0
90	20240717	201900	1542821670	9750	9750	9750	9750	0
91	20240717	201800	1542821670	9750	9750	9750	9750	0
92	20240717	201700	1542821670	9750	9750	9750	9750	1802
93	20240717	201600	1542821670	9750	9750	9750	9750	0
94	20240717	201500	1542821670	9750	9750	9750	9750	0
95	20240717	201400	1542821670	9750	9750	9750	9750	0
96	20240717	201300	1542821670	9750	9750	9750	9750	0
97	20240717	201200	1542821670	9750	9750	9750	9750	0
98	20240717	201100	1542821670	9750	9750	9750	9750	0
99	20240717	201000	1542821670	9750	9750	9750	9750	0
100	20240717	200900	1542821670	9750	9750	9750	9750	0
101	20240717	200800	1542821670	9750	9750	9750	9750	0
102	20240717	200700	1542821670	9750	9750	9750	9750	0
103	20240717	200600	1542821670	9750	9750	9750	9750	0
104	20240717	200500	1542821670	9750	9750	9750	9750	0
105	20240717	200400	1542821670	9750	9750	9750	9750	0
106	20240717	200300	1542821670	9750	9750	9750	9750	0
107	20240717	200200	1542821670	9750	9750	9750	9750	0
108	20240717	200100	1542821670	9750	9750	9750	9750	0
109	20240717	200000	1542821670	9750	9750	9750	9750	0
110	20240717	195900	1542821670	9750	9750	9750	9750	0
111	20240717	195800	1542821670	9750	9750	9750	9750	0
112	20240717	195700	1542821670	9750	9750	9750	9750	0
113	20240717	195600	1542821670	9750	9750	9750	9750	0
114	20240717	195500	1542821670	9750	9750	9750	9750	0
115	20240717	195400	1542821670	9750	9750	9750	9750	0
116	20240717	195300	1542821670	9750	9750	9750	9750	0
117	20240717	195200	1542821670	9750	9750	9750	9750	0
118	20240717	195100	1542821670	9750	9750	9750	9750	0
119	20240717	195000	1542821670	9750	9750	9750	9750	0
120	20240717	194900	1542821670	9750	9750	9750	9750	0
121	20240717	194800	1542821670	9750	9750	9750	9750	0
122	20240717	194700	1542821670	9750	9750	9750	9750	1802
123	20240717	194600	1542821670	9750	9750	9750	9750	0
124	20240717	194500	1542821670	9750	9750	9750	9750	0
125	20240717	194400	1542821670	9750	9750	9750	9750	0
126	20240717	194300	1542821670	9750	9750	9750	9750	0
127	20240717	194200	1542821670	9750	9750	9750	9750	0
128	20240717	194100	1542821670	9750	9750	9750	9750	0
129	20240717	194000	1542821670	9750	9750	9750	9750	0
130	20240717	193900	1542821670	9750	9750	9750	9750	0
131	20240717	193800	1542821670	9750	9750	9750	9750	0
132	20240717	193700	1542821670	9750	9750	9750	9750	0
133	20240717	193600	1542821670	9750	9750	9750	9750	0
134	20240717	193500	1542821670	9750	9750	9750	9750	0
135	20240717	193400	1542821670	9750	9750	9750	9750	0
136	20240717	193300	1542821670	9750	9750	9750	9750	0
137	20240717	193200	1542821670	9750	9750	9750	9750	0
138	20240717	193100	1542821670	9750	9750	9750	9750	0
139	20240717	193000	1542821670	9750	9750	9750	9750	0
140	20240717	192900	1542821670	9750	9750	9750	9750	0
141	20240717	192800	1542821670	9750	9750	9750	9750	0
142	20240717	192700	1542821670	9750	9750	9750	9750	0
143	20240717	192600	1542821670	9750	9750	9750	9750	0
144	20240717	192500	1542821670	9750	9750	9750	9750	0
145	20240717	192400	1542821670	9750	9750	9750	9750	0
146	20240717	192300	1542821670	9750	9750	9750	9750	0
147	20240717	192200	1542821670	9750	9750	9750	9750	0
148	20240717	192100	1542821670	9750	9750	9750	9750	0
149	20240717	192000	1542821670	9750	9750	9750	9750	0
150	20240717	191900	1542821670	9750	9750	9750	9750	0
151	20240717	191800	1542821670	9750	9750	9750	9750	0
152	20240717	191700	1542821670	9750	9750	9750	9750	1802
153	20240717	191600	1542821670	9750	9750	9750	9750	0
154	20240717	191500	1542821670	9750	9750	9750	9750	0
155	20240717	191400	1542821670	9750	9750	9750	9750	0
156	20240717	191300	1542821670	9750	9750	9750	9750	0
157	20240717	191200	1542821670	9750	9750	9750	9750	0
158	20240717	191100	1542821670	9750	9750	9750	9750	0
159	20240717	191000	1542821670	9750	9750	9750	9750	0
160	20240717	190900	1542821670	9750	9750	9750	9750	0
161	20240717	190800	1542821670	9750	9750	9750	9750	0
162	20240717	190700	1542821670	9750	9750	9750	9750	0
163	20240717	190600	1542821670	9750	9750	9750	9750	0
164	20240717	190500	1542821670	9750	9750	9750	9750	0
165	20240717	190400	1542821670	9750	9750	9750	9750	0
166	20240717	190300	1542821670	9750	9750	9750	9750	0
167	20240717	190200	1542821670	9750	9750	9750	9750	0
168	20240717	190100	1542821670	9750	9750	9750	9750	0
169	20240717	190000	1542821670	9750	9750	9750	9750	0
170	20240717	185900	1542821670	9750	9750	9750	9750	0
171	20240717	185800	1542821670	9750	9750	9750	9750	0
172	20240717	185700	1542821670	9750	9750	9750	9750	0
173	20240717	185600	1542821670	9750	9750	9750	9750	0
174	20240717	185500	1542821670	9750	9750	9750	9750	0
175	20240717	185400	1542821670	9750	9750	9750	9750	0
176	20240717	185300	1542821670	9750	9750	9750	9750	0
177	20240717	185200	1542821670	9750	9750	9750	9750	0
178	20240717	185100	1542821670	9750	9750	9750	9750	0
179	20240717	185000	1542821670	9750	9750	9750	9750	0
180	20240717	184900	1542821670	9750	9750	9750	9750	0
181	20240717	184800	1542821670	9750	9750	9750	9750	0
182	20240717	184700	1542821670	9750	9750	9750	9750	1802
183	20240717	184600	1542821670	9750	9750	9750	9750	0
184	20240717	184500	1542821670	9750	9750	9750	9750	0
185	20240717	184400	1542821670	9750	9750	9750	9750	0
186	20240717	184300	1542821670	9750	9750	9750	9750	0
187	20240717	184200	1542821670	9750	9750	9750	9750	0
188	20240717	184100	1542821670	9750	9750	9750	9750	0
189	20240717	184000	1542821670	9750	9750	9750	9750	0
190	20240717	183900	1542821670	9750	9750	9750	9750	0
191	20240717	183800	1542821670	9750	9750	9750	9750	0
192	20240717	183700	1542821670	9750	9750	9750	9750	0
193	20240717	183600	1542821670	9750	9750	9750	9750	0
194	20240717	183500	1542821670	9750	9750	9750	9750	0
195	20240717	183400	1542821670	9750	9750	9750	9750	0
196	20240717	183300	1542821670	9750	9750	9750	9750	0
197	20240717	183200	1542821670	9750	9750	9750	9750	0
198	20240717	183100	1542821670	9750	9750	9750	9750	0
199	20240717	183000	1542821670	9750	9750	9750	9750	0
200	20240717	182900	1542821670	9750	9750	9750	9750	0
201	20240717	182800	1542821670	9750	9750	9750	9750	0
202	20240717	182700	1542821670	9750	9750	9750	9750	0
203	20240717	182600	1542821670	9750	9750	9750	9750	0
204	20240717	182500	1542821670	9750	9750	9750	9750	0
205	20240717	182400	1542821670	9750	9750	9750	9750	0
206	20240717	182300	1542821670	9750	9750	9750	9750	0
207	20240717	182200	1542821670	9750	9750	9750	9750	0
208	20240717	182100	1542821670	9750	9750	9750	9750	0
209	20240717	182000	1542821670	9750	9750	9750	9750	0
210	20240717	181900	1542821670	9750	9750	9750	9750	0
211	20240717	181800	1542821670	9750	9750	9750	9750	0
212	20240717	181700	1542821670	9750	9750	9750	9750	1802
213	20240717	181600	1542821670	9750	9750	9750	9750	0
214	20240717	181500	1542821670	9750	9750	9750	9750	0
215	20240717	181400	1542821670	9750	9750	9750	9750	0
216	20240717	181300	1542821670	9750	9750	9750	9750	0
217	20240717	181200	1542821670	9750	9750	9750	9750	0
218	20240717	181100	1542821670	9750	9750	9750	9750	0
219	20240717	181000	1542821670	9750	9750	9750	9750	0
220	20240717	180900	1542821670	9750	9750	9750	9750	0
221	20240717	180800	1542821670	9750	9750	9750	9750	0
222	20240717	180700	1542821670	9750	9750	9750	9750	0
223	20240717	180600	1542821670	9750	9750	9750	9750	0
224	20240717	180500	1542821670	9750	9750	9750	9750	0
225	20240717	180400	1542821670	9750	9750	9750	9750	0
226	20240717	180300	1542821670	9750	9750	9750	9750	0
227	20240717	180200	1542821670	9750	9750	9750	9750	0
228	20240717	180100	1542821670	9750	9750	9750	9750	0
229	20240717	180000	1542821670	9750	9750	9750	9750	0
230	20240717	175900	1542821670	9750	9750	9750	9750	0
231	20240717	175800	1542821670	9750	9750	9750	9750	0
232	20240717	175700	1542821670	9750	9750	9750	9750	0
233	20240717	175600	1542821670	9750	9750	9750	9750	0
234	20240717	175500	1542821670	9750	9750	9750	9750	0
235	20240717	175400	1542821670	9750	9750	9750	9750	0
236	20240717	175300	1542821670	9750	9750	9750	9750	0
237	20240717	175200	1542821670	9750	9750	9750	9750	0
238	20240717	175100	1542821670	9750	9750	9750	9750	0
239	20240717	175000	1542821670	9750	9750	9750	9750	0
240	20240717	174900	1542821670	9750	9750	9750	9750	0
241	20240717	174800	1542821670	9750	9750	9750	9750	0
242	20240717	174700	1542821670	9750	9750	9750	9750	1802
243	20240717	174600	1542821670	9750	9750	9750	9750	0
244	20240717	174500	1542821670	9750	9750	9750	9750	0
245	20240717	174400	1542821670	9750	9750	9750	9750	0
246	20240717	174300	1542821670	9750	9750	9750	9750	0
247	20240717	174200	1542821670	9750	9750	9750	9750	0
248	20240717	174100	1542821670	9750	9750	9750	9750	0
249	20240717	174000	1542821670	9750	9750	9750	9750	0
250	20240717	173900	1542821670	9750	9750	9750	9750	0
251	20240717	173800	1542821670	9750	9750	9750	9750	0
252	20240717	173700	1542821670	9750	9750	9750	9750	0
253	20240717	173600	1542821670	9750	9750	9750	9750	0
254	20240717	173500	1542821670	9750	9750	9750	9750	0
255	20240717	173400	1542821670	9750	9750	9750	9750	0
256	20240717	173300	1542821670	9750	9750	9750	9750	0
257	20240717	173200	1542821670	9750	9750	9750	9750	0
258	20240717	173100	1542821670	9750	9750	9750	9750	0
259	20240717	173000	1542821670	9750	9750	9750	9750	0
260	20240717	172900	1542821670	9750	9750	9750	9750	0
261	20240717	172800	1542821670	9750	9750	9750	9750	0
262	20240717	172700	1542821670	9750	9750	9750	9750	0
263	20240717	172600	1542821670	9750	9750	9750	9750	0
264	20240717	172500	1542821670	9750	9750	9750	9750	0
265	20240717	172400	1542821670	9750	9750	9750	9750	0
266	20240717	172300	1542821670	9750	9750	9750	9750	0
267	20240717	172200	1542821670	9750	9750	9750	9750	0
268	20240717	172100	1542821670	9750	9750	9750	9750	0
269	20240717	172000	1542821670	9750	9750	9750	9750	0
270	20240717	171900	1542821670	9750	9750	9750	9750	0
271	20240717	171800	1542821670	9750	9750	9750	9750	0
272	20240717	171700	1542821670	9750	9750	9750	9750	1802
273	20240717	171600	1542821670	9750	9750	9750	9750	0
274	20240717	171500	1542821670	9750	9750	9750	9750	0
275	20240717	171400	1542821670	9750	9750	9750	9750	0
276	20240717	171300	1542821670	9750	9750	9750	9750	0
277	20240717	171200	1542821670	9750	9750	9750	9750	0
278	20240717	171100	1542821670	9750	9750	9750	9750	0
279	20240717	171000	1542821670	9750	9750	9750	9750	0
280	20240717	170900	1542821670	9750	9750	9750	9750	0
281	20240717	170800	1542821670	9750	9750	9750	9750	0
282	20240717	170700	1542821670	9750	9750	9750	9750	0
283	20240717	170600	1542821670	9750	9750	9750	9750	0
284	20240717	170500	1542821670	9750	9750	9750	9750	0
285	20240717	170400	1542821670	9750	9750	9750	9750	0
286	20240717	170300	1542821670	9750	9750	9750	9750	0
287	20240717	170200	1542821670	9750	9750	9750	9750	0
288	20240717	170100	1542821670	9750	9750	9750	9750	0
289	20240717	170000	1542821670	9750	9750	9750	9750	0
290	20240717	165900	1542821670	9750	9750	9750	9750	0
291	20240717	165800	1542821670	9750	9750	9750	9750	0
292	20240717	165700	1542821670	9750	9750	9750	9750	0
293	20240717	165600	1542821670	9750	9750	9750	9750	0
294	20240717	165500	1542821670	9750	9750	9750	9750	0
295	20240717	165400	1542821670	9750	9750	9750	9750	0
296	20240717	165300	1542821670	9750	9750	9750	9750	0
297	20240717	165200	1542821670	9750	9750	9750	9750	0
298	20240717	165100	1542821670	9750	9750	9750	9750	0
299	20240717	165000	1542821670	9750	9750	9750	9750	0
300	20240717	164900	1542821670	9750	9750	9750	9750	0
301	20240717	164800	1542821670	9750	9750	9750	9750	0
302	20240717	164700	1542821670	9750	9750	9750	9750	1802
303	20240717	164600	1542821670	9750	9750	9750	9750	0
304	20240717	164500	1542821670	9750	9750	9750	9750	0
305	20240717	164400	1542821670	9750	9750	9750	9750	0
306	20240717	164300	1542821670	9750	9750	9750	9750	0
307	20240717	164200	1542821670	9750	9750	9750	9750	0
308	20240717	164100	1542821670	9750	9750	9750	9750	0
309	20240717	164000	1542821670	9750	9750	9750	9750	0
310	20240717	163900	1542821670	9750	9750	9750	9750	0
311	20240717	163800	1542821670	9750	9750	9750	9750	0
312	20240717	163700	1542821670	9750	9750	9750	9750	0
313	20240717	163600	1542821670	9750	9750	9750	9750	0
314	20240717	163500	1542821670	9750	9750	9750	9750	0
315	20240717	163400	1542821670	9750	9750	9750	9750	0
316	20240717	163300	1542821670	9750	9750	9750	9750	0
317	20240717	163200	1542821670	9750	9750	9750	9750	0
318	20240717	163100	1542821670	9750	9750	9750	9750	0
319	20240717	163000	1542821670	9750	9750	9750	9750	0
320	20240717	162900	1542821670	9750	9750	9750	9750	0
321	20240717	162800	1542821670	9750	9750	9750	9750	0
322	20240717	162700	1542821670	9750	9750	9750	9750	0
323	20240717	162600	1542821670	9750	9750	9750	9750	0
324	20240717	162500	1542821670	9750	9750	9750	9750	0
325	20240717	162400	1542821670	9750	9750	9750	9750	0
326	20240717	162300	1542821670	9750	9750	9750	9750	0
327	20240717	162200	1542821670	9750	9750	9750	9750	0
328	20240717	162100	1542821670	9750	9750	9750	9750	0
329	20240717	162000	1542821670	9750	9750	9750	9750	0
330	20240717	161900	1542821670	9750	9750	9750	9750	0
331	20240717	161800	1542821670	9750	9750	9750	9750	0
332	20240717	161700	1542821670	9750	9750	9750	9750	1802
333	20240717	161600	1542821670	9750	9750	9750	9750	0
334	20240717	161500	1542821670	9750	9750	9750	9750	0
335	20240717	161400	1542821670	9750	9750	9750	9750	0
336	20240717	161300	1542821670	9750	9750	9750	9750	0
337	20240717	161200	1542821670	9750	9750	9750	9750	0
338	20240717	161100	1542821670	9750	9750	9750	9750	0
339	20240717	161000	1542821670	9750	9750	9750	9750	0
340	20240717	160900	1542821670	9750	9750	9750	9750	0
341	20240717	160800	1542821670	9750	9750	9750	9750	0
342	20240717	160700	1542821670	9750	9750	9750	9750	0
343	20240717	160600	1542821670	9750	9750	9750	9750	0
344	20240717	160500	1542821670	9750	9750	9750	9750	0
345	20240717	160400	1542821670	9750	9750	9750	9750	0
346	20240717	160300	1542821670	9750	9750	9750	9750	0
347	20240717	160200	1542821670	9750	9750	9750	9750	0
348	20240717	160100	1542821670	9750	9750	9750	9750	0
349	20240717	160000	1542821670	9750	9750	9750	9750	0
350	20240717	155900	1542821670	9750	9750	9750	9750	0
351	20240717	155800	1542821670	9750	9750	9750	9750	0
352	20240717	155700	1542821670	9750	9750	9750	9750	0
353	20240717	155600	1542821670	9750	9750	9750	9750	0
354	20240717	155500	1542821670	9750	9750	9750	9750	0
355	20240717	155400	1542821670	9750	9750	9750	9750	0
356	20240717	155300	1542821670	9750	9750	9750	9750	0
357	20240717	155200	1542821670	9750	9750	9750	9750	0
358	20240717	155100	1542821670	9750	9750	9750	9750	0
359	20240717	155000	1542821670	9750	9750	9750	9750	0
360	20240717	154900	1542821670	9750	9750	9750	9750	0
361	20240717	154800	1542821670	9750	9750	9750	9750	0
362	20240717	154700	1542821670	9750	9750	9750	9750	1802
363	20240717	154600	1542821670	9750	9750	9750	9750	0
364	20240717	154500	1542821670	9750	9750	9750	9750	0
365	20240717	154400	1542821670	9750	9750	9750	9750	0
366	20240717	154300	1542821670	9750	9750	9750	9750	0
367	20240717	154200	1542821670	9750	9750	9750	9750	0
368	20240717	154100	1542821670	9750	9750	9750	9750	0
369	20240717	154000	1542821670	9750	9750	9750	9750	0
370	20240717	153900	1542821670	9750	9750	9750	9750	0
371	20240717	153800	1542821670	9750	9750	9750	9750	0
372	20240717	153700	1542821670	9750	9750	9750	9750	0
373	20240717	153600	1542821670	9750	9750	9750	9750	0
374	20240717	153500	1542821670	9750	9750	9750	9750	0
375	20240717	153400	1542821670	9750	9750	9750	9750	0
376	20240717	153300	1542821670	9750	9750	9750	9750	0
377	20240717	153200	1542821670	9750	9750	9750	9750	0
378	20240717	153100	1542821670	9750	9750	9750	9750	0
379	20240717	153000	1542821670	9750	9750	9750	9750	1802
380	20240717	152900	1525252170	9760	9760	9760	9760	0
381	20240717	152800	1525252170	9760	9760	9760	9760	0
382	20240717	152700	1525252170	9760	9760	9760	9760	0
383	20240717	152600	1525252170	9760	9760	9760	9760	0
384	20240717	152500	1525252170	9760	9760	9760	9760	0
385	20240717	152400	1525252170	9760	9760	9760	9760	0
386	20240717	152300	1525252170	9760	9760	9760	9760	0
387	20240717	152200	1525252170	9760	9760	9760	9760	0
388	20240717	152100	1525252170	9760	9760	9760	9760	0
389	20240717	152000	1525252170	9760	9760	9760	9760	0
390	20240717	151900	1525252170	9760	9790	9790	9750	430
391	20240717	151800	1521059170	9750	9790	9790	9750	2747
392	20240717	151700	1494269290	9790	9760	9790	9760	143
393	20240717	151600	1492873260	9760	9760	9760	9760	573
394	20240717	151500	1487280780	9770	9770	9780	9770	177
395	20240717	151400	1485551200	9770	9770	9770	9770	175
396	20240717	151300	1483841450	9780	9780	9780	9780	98
397	20240717	151200	1482883010	9780	9790	9790	9780	257
398	20240717	151100	1480369040	9780	9780	9790	9780	94
399	20240717	151000	1479449620	9780	9780	9780	9780	158
400	20240717	150900	1477904380	9780	9780	9780	9780	73
401	20240717	150800	1477190440	9780	9770	9780	9770	419
402	20240717	150700	1473095010	9760	9800	9800	9760	319
403	20240717	150600	1469981490	9800	9800	9800	9800	30
404	20240717	150500	1469687490	9800	9800	9800	9800	0
405	20240717	150400	1469687490	9800	9770	9800	9770	50
406	20240717	150300	1469198570	9770	9770	9770	9770	25
407	20240717	150200	1468954320	9770	9790	9790	9770	693
408	20240717	150100	1462170050	9790	9790	9790	9790	0
409	20240717	150000	1462170050	9790	9760	9790	9760	646
410	20240717	145900	1455856300	9770	9770	9770	9760	118
411	20240717	145800	1454704460	9760	9760	9760	9760	197
412	20240717	145700	1452781740	9760	9760	9760	9760	39
413	20240717	145600	1452401100	9770	9760	9770	9760	312
414	20240717	145500	1449353380	9760	9760	9770	9760	1026
415	20240717	145400	1439339610	9760	9760	9760	9760	39
416	20240717	145300	1438958970	9770	9760	9770	9760	218
417	20240717	145200	1436829240	9770	9770	9770	9760	314
418	20240717	145100	1433761600	9770	9760	9770	9760	371
419	20240717	145000	1430137430	9760	9760	9760	9760	91
420	20240717	144900	1429249270	9770	9760	9770	9760	353
421	20240717	144800	1425800990	9760	9770	9770	9760	2465
422	20240717	144700	1401730180	9770	9770	9770	9770	78
423	20240717	144600	1400968120	9770	9770	9780	9770	170
424	20240717	144500	1399306920	9780	9780	9790	9770	137
425	20240717	144400	1397966370	9770	9760	9780	9760	2347
426	20240717	144300	1375037060	9760	9780	9780	9760	2028
427	20240717	144200	1355234200	9780	9780	9780	9770	1040
428	20240717	144100	1345066500	9780	9780	9790	9780	122
429	20240717	144000	1343873290	9780	9790	9790	9780	657
430	20240717	143900	1337447790	9790	9800	9800	9790	67
431	20240717	143800	1336791810	9790	9790	9790	9780	251
432	20240717	143700	1334335060	9790	9790	9790	9790	273
433	20240717	143600	1331662390	9790	9790	9790	9790	397
434	20240717	143500	1327775760	9790	9790	9800	9790	90
435	20240717	143400	1326894330	9800	9790	9800	9790	1340
436	20240717	143300	1313775720	9790	9800	9800	9790	23
437	20240717	143200	1313550450	9800	9790	9800	9790	339
438	20240717	143100	1310228640	9800	9800	9800	9800	1
439	20240717	143000	1310218840	9800	9800	9800	9800	1226
440	20240717	142900	1298204040	9800	9810	9810	9800	33
441	20240717	142800	1297880620	9800	9800	9800	9800	122
442	20240717	142700	1296685020	9800	9800	9810	9800	736
443	20240717	142600	1289472200	9800	9800	9800	9800	137
444	20240717	142500	1288129600	9800	9800	9800	9800	195
445	20240717	142400	1286218600	9800	9800	9800	9800	199
446	20240717	142300	1284268400	9800	9810	9820	9800	33
447	20240717	142200	1283944840	9810	9810	9810	9810	20
448	20240717	142100	1283748640	9810	9810	9810	9810	576
449	20240717	142000	1278098080	9810	9810	9820	9810	867
450	20240717	141900	1269587560	9820	9820	9820	9820	0
451	20240717	141800	1269587560	9820	9810	9820	9810	52
452	20240717	141700	1269077430	9820	9810	9820	9810	44
453	20240717	141600	1268645740	9810	9810	9810	9810	0
454	20240717	141500	1268645740	9810	9820	9820	9810	206
455	20240717	141400	1266624800	9820	9810	9820	9810	257
456	20240717	141300	1264103100	9810	9810	9810	9810	0
457	20240717	141200	1264103100	9810	9810	9810	9810	39
458	20240717	141100	1263720510	9810	9810	9810	9810	254
459	20240717	141000	1261228770	9820	9810	9820	9810	370
460	20240717	140900	1257598570	9820	9820	9820	9820	100
461	20240717	140800	1256616570	9830	9820	9830	9820	150
462	20240717	140700	1255142890	9830	9820	9830	9820	78
463	20240717	140600	1254376420	9820	9820	9820	9820	190
464	20240717	140500	1252510620	9820	9820	9820	9820	396
465	20240717	140400	1248621900	9810	9810	9810	9810	40
466	20240717	140300	1248229500	9820	9810	9820	9810	204
467	20240717	140200	1246228190	9810	9820	9820	9810	12
468	20240717	140100	1246110400	9810	9810	9820	9810	98
469	20240717	140000	1245148930	9830	9820	9850	9820	588
470	20240717	135900	1239365060	9820	9820	9820	9820	331
471	20240717	135800	1236114640	9820	9820	9820	9820	64
472	20240717	135700	1235486160	9820	9820	9820	9820	219
473	20240717	135600	1233335580	9830	9830	9830	9830	10
474	20240717	135500	1233237280	9820	9830	9830	9820	384
475	20240717	135400	1229464540	9830	9830	9830	9830	64
476	20240717	135300	1228835420	9840	9840	9840	9840	2
477	20240717	135200	1228815740	9830	9830	9830	9820	314
478	20240717	135100	1225729510	9830	9830	9830	9830	20
479	20240717	135000	1225532910	9840	9840	9840	9840	20
480	20240717	134900	1225336110	9820	9840	9840	9820	108
481	20240717	134800	1224274050	9830	9820	9830	9820	572
482	20240717	134700	1218651680	9820	9820	9820	9820	0
483	20240717	134600	1218651680	9820	9820	9820	9820	431
484	20240717	134500	1214419260	9820	9820	9820	9820	2
485	20240717	134400	1214399620	9820	9830	9830	9820	288
486	20240717	134300	1211568980	9830	9830	9830	9830	39
487	20240717	134200	1211185610	9830	9830	9830	9830	13
488	20240717	134100	1211057820	9830	9820	9830	9820	226
489	20240717	134000	1208836770	9820	9830	9830	9820	223
490	20240717	133900	1206645110	9820	9820	9820	9820	27
491	20240717	133800	1206379970	9820	9830	9830	9820	512
492	20240717	133700	1201351730	9830	9830	9830	9830	349
493	20240717	133600	1197921060	9830	9830	9830	9830	13
494	20240717	133500	1197793270	9830	9840	9840	9830	554
495	20240717	133400	1192342310	9840	9840	9840	9840	105
496	20240717	133300	1191309110	9830	9840	9850	9830	167
497	20240717	133200	1189665880	9840	9840	9850	9840	202
498	20240717	133100	1187678150	9830	9830	9830	9820	156
499	20240717	133000	1186145060	9830	9830	9830	9830	170
500	20240717	132900	1184473960	9840	9840	9840	9830	956
501	20240717	132800	1175067700	9840	9840	9840	9840	39
502	20240717	132700	1174683940	9850	9840	9850	9840	7
503	20240717	132600	1174615000	9840	9840	9840	9840	138
504	20240717	132500	1173257080	9850	9850	9850	9850	277
505	20240717	132400	1170528630	9850	9850	9850	9850	23
506	20240717	132300	1170302080	9850	9850	9850	9850	163
507	20240717	132200	1168696530	9860	9850	9860	9850	313
508	20240717	132100	1165612480	9850	9860	9860	9850	308
509	20240717	132000	1162575990	9860	9870	9870	9860	51
510	20240717	131900	1162073020	9860	9860	9860	9860	577
511	20240717	131800	1156383800	9870	9870	9870	9870	214
512	20240717	131700	1154271620	9870	9870	9870	9870	39
513	20240717	131600	1153886690	9870	9870	9870	9870	25
514	20240717	131500	1153639940	9870	9870	9870	9870	577
515	20240717	131400	1147944950	9860	9860	9860	9860	39
516	20240717	131300	1147560410	9860	9870	9870	9860	176
517	20240717	131200	1145823420	9870	9870	9870	9870	197
518	20240717	131100	1143879030	9870	9870	9870	9870	227
519	20240717	131000	1141638540	9880	9870	9880	9870	152
520	20240717	130900	1140137090	9870	9870	9870	9860	382
521	20240717	130800	1136367150	9870	9860	9870	9860	1526
522	20240717	130700	1121306430	9860	9870	9870	9860	1086
523	20240717	130600	1110588910	9870	9880	9880	9870	60
524	20240717	130500	1109996700	9880	9880	9880	9870	46
525	20240717	130400	1109542620	9880	9880	9880	9880	208
526	20240717	130300	1107487580	9870	9870	9870	9870	197
527	20240717	130200	1105543190	9890	9870	9890	9870	197
528	20240717	130100	1103595930	9890	9870	9890	9870	642
529	20240717	130000	1097247560	9880	9880	9880	9880	417
530	20240717	125900	1093127600	9890	9890	9890	9880	653
531	20240717	125800	1086670550	9880	9880	9880	9880	691
532	20240717	125700	1079843470	9880	9880	9880	9870	43
533	20240717	125600	1079419040	9870	9870	9870	9870	96
534	20240717	125500	1078471520	9870	9870	9870	9870	0
535	20240717	125400	1078471520	9870	9870	9880	9870	301
536	20240717	125300	1075500640	9880	9870	9880	9860	1081
537	20240717	125200	1064831440	9860	9870	9870	9860	198
538	20240717	125100	1062879150	9860	9860	9860	9860	39
539	20240717	125000	1062494610	9860	9870	9870	9860	12
540	20240717	124900	1062376240	9870	9870	9870	9860	101
541	20240717	124800	1061379770	9860	9860	9860	9860	39
542	20240717	124700	1060995230	9860	9870	9870	9860	1464
543	20240717	124600	1046545670	9870	9890	9890	9870	62
544	20240717	124500	1045933620	9880	9860	9880	9860	591
545	20240717	124400	1040099330	9860	9860	9860	9860	13
546	20240717	124300	1039971150	9860	9860	9860	9860	100
547	20240717	124200	1038985150	9870	9870	9870	9870	1
548	20240717	124100	1038975280	9870	9860	9870	9860	235
549	20240717	124000	1036655960	9860	9870	9870	9860	13
550	20240717	123900	1036527770	9860	9860	9860	9860	13
551	20240717	123800	1036399590	9860	9860	9880	9860	186
552	20240717	123700	1034565410	9860	9870	9870	9860	1608
553	20240717	123600	1018706770	9870	9870	9870	9870	305
554	20240717	123500	1015696420	9870	9880	9880	9870	42
555	20240717	123400	1015281820	9880	9870	9880	9870	175
556	20240717	123300	1013552950	9880	9890	9890	9880	58
557	20240717	123200	1012979410	9890	9890	9890	9880	228
558	20240717	123100	1010726340	9890	9880	9890	9880	233
559	20240717	123000	1008424190	9890	9890	9890	9890	30
560	20240717	122900	1008127490	9880	9870	9890	9870	267
561	20240717	122800	1005490540	9870	9880	9880	9870	1253
562	20240717	122700	993123240	9880	9890	9890	9880	1355
563	20240717	122600	979735730	9880	9880	9890	9880	34
564	20240717	122500	979399730	9890	9890	9890	9890	0
565	20240717	122400	979399730	9890	9880	9890	9880	101
566	20240717	122300	978400890	9880	9880	9890	9880	148
567	20240717	122200	976937720	9880	9890	9890	9880	13
568	20240717	122100	976809270	9890	9890	9890	9890	12
569	20240717	122000	976690590	9900	9900	9900	9890	561
570	20240717	121900	971141690	9900	9900	9900	9890	603
571	20240717	121800	965172180	9910	9910	9910	9910	65
572	20240717	121700	964528030	9910	9910	9920	9910	1172
573	20240717	121600	952913500	9920	9920	9930	9920	972
574	20240717	121500	943264690	9910	9910	9910	9910	1
575	20240717	121400	943254780	9920	9930	9930	9910	699
576	20240717	121300	936314820	9940	9940	9940	9930	329
577	20240717	121200	933046760	9930	9940	9940	9930	1178
578	20240717	121100	921346670	9940	9890	9940	9870	2673
579	20240717	121000	894850080	9900	9890	9900	9890	362
580	20240717	120900	891267740	9900	9870	9900	9870	4119
581	20240717	120800	850511510	9890	9890	9890	9880	575
582	20240717	120700	844824890	9880	9860	9880	9850	5469
583	20240717	120600	790855830	9870	9860	9870	9860	1162
584	20240717	120500	779398470	9850	9870	9870	9850	1614
585	20240717	120400	763479050	9870	9860	9870	9860	447
586	20240717	120300	759067600	9860	9870	9870	9850	358
587	20240717	120200	755536550	9870	9850	9880	9850	1238
588	20240717	120100	743320750	9850	9860	9860	9850	47
589	20240717	120000	742857340	9850	9860	9860	9850	330
590	20240717	115900	739603920	9860	9860	9860	9850	59
591	20240717	115800	739022620	9850	9850	9850	9850	579
592	20240717	115700	733319470	9860	9850	9860	9850	477
593	20240717	115600	728617350	9850	9840	9860	9840	268
594	20240717	115500	725977690	9840	9830	9850	9830	1102
595	20240717	115400	715134070	9840	9850	9850	9830	14
596	20240717	115300	714996290	9840	9840	9840	9840	48
597	20240717	115200	714523970	9840	9830	9840	9830	223
598	20240717	115100	712331230	9840	9840	9840	9840	63
599	20240717	115000	711711310	9850	9840	9850	9840	25
600	20240717	114900	711465280	9840	9840	9840	9840	138
601	20240717	114800	710107360	9850	9850	9850	9850	188
602	20240717	114700	708255560	9850	9850	9850	9850	130
603	20240717	114600	706975060	9850	9860	9860	9850	14
604	20240717	114500	706837150	9850	9840	9850	9840	148
605	20240717	114400	705379470	9850	9850	9850	9850	84
606	20240717	114300	704552070	9850	9860	9860	9850	14
607	20240717	114200	704414160	9850	9850	9870	9840	91
608	20240717	114100	703517700	9860	9850	9860	9850	113
609	20240717	114000	702404540	9880	9870	9880	9840	2063
610	20240717	113900	682044660	9860	9820	9870	9820	5973
611	20240717	113800	623208270	9840	9810	9840	9810	1060
612	20240717	113700	612795030	9810	9810	9810	9810	112
613	20240717	113600	611696310	9810	9810	9810	9810	284
614	20240717	113500	608910270	9810	9820	9830	9810	131
615	20240717	113400	607623930	9820	9810	9820	9810	941
616	20240717	113300	598383810	9820	9820	9820	9820	36
617	20240717	113200	598030290	9820	9820	9820	9820	74
618	20240717	113100	597303610	9820	9820	9820	9820	57
619	20240717	113000	596743870	9830	9820	9830	9820	280
620	20240717	112900	593994260	9810	9810	9810	9810	32
621	20240717	112800	593680340	9810	9810	9810	9810	217
622	20240717	112700	591551570	9810	9810	9810	9810	121
623	20240717	112600	590364560	9810	9820	9820	9810	118
624	20240717	112500	589206950	9820	9820	9820	9820	26
625	20240717	112400	588951630	9830	9820	9830	9810	118
626	20240717	112300	587792440	9820	9840	9840	9820	142
627	20240717	112200	586395570	9820	9820	9830	9810	2118
628	20240717	112100	565592060	9810	9820	9820	9810	23
629	20240717	112000	565366330	9820	9820	9830	9820	394
630	20240717	111900	561497200	9830	9830	9830	9810	1283
631	20240717	111800	548897200	9830	9810	9830	9810	3187
632	20240717	111700	517607220	9810	9800	9810	9800	552
633	20240717	111600	512195580	9790	9790	9800	9790	688
634	20240717	111500	505454280	9790	9790	9790	9790	13
635	20240717	111400	505327010	9790	9800	9800	9790	662
636	20240717	111300	498840030	9790	9790	9790	9790	134
637	20240717	111200	497528170	9790	9790	9790	9790	121
638	20240717	111100	496343580	9790	9790	9790	9790	26
639	20240717	111000	496089040	9790	9790	9790	9790	9
640	20240717	110900	496000930	9790	9790	9790	9790	0
641	20240717	110800	496000930	9790	9790	9790	9790	68
642	20240717	110700	495335210	9790	9780	9790	9780	582
643	20240717	110600	489640780	9780	9780	9780	9770	624
644	20240717	110500	483538130	9780	9780	9780	9780	85
645	20240717	110400	482706830	9790	9780	9790	9770	1872
646	20240717	110300	464398780	9780	9780	9780	9780	5
647	20240717	110200	464349880	9760	9770	9770	9760	250
648	20240717	110100	461908820	9770	9770	9770	9770	44
649	20240717	110000	461478940	9770	9770	9770	9770	0
650	20240717	105900	461478940	9770	9770	9770	9770	378
651	20240717	105800	457785880	9760	9760	9760	9760	237
652	20240717	105700	455472760	9760	9760	9760	9760	0
653	20240717	105600	455472760	9760	9760	9760	9760	0
654	20240717	105500	455472760	9760	9760	9760	9760	552
655	20240717	105400	450085240	9770	9760	9770	9760	703
656	20240717	105300	443220540	9760	9750	9760	9750	394
657	20240717	105200	439375240	9750	9750	9750	9750	43
658	20240717	105100	438955990	9750	9760	9760	9750	14
659	20240717	105000	438819480	9750	9750	9750	9750	0
660	20240717	104900	438819480	9750	9760	9760	9750	21
661	20240717	104800	438614720	9760	9760	9760	9760	0
662	20240717	104700	438614720	9760	9760	9760	9760	0
663	20240717	104600	438614720	9760	9760	9760	9760	56
664	20240717	104500	438068160	9760	9760	9760	9760	0
665	20240717	104400	438068160	9760	9760	9760	9760	300
666	20240717	104300	435140160	9760	9760	9760	9760	25
667	20240717	104200	434896160	9760	9770	9770	9760	163
668	20240717	104100	433304500	9770	9760	9770	9760	442
669	20240717	104000	428990530	9760	9760	9760	9760	33
670	20240717	103900	428668450	9750	9750	9750	9750	13
671	20240717	103800	428541700	9760	9760	9760	9750	473
672	20240717	103700	423925480	9760	9760	9760	9750	284
673	20240717	103600	421156370	9750	9760	9760	9750	176
674	20240717	103500	419439010	9760	9760	9760	9750	70
675	20240717	103400	418755950	9760	9770	9770	9750	29
676	20240717	103300	418473010	9760	9760	9760	9760	31
677	20240717	103200	418170450	9760	9760	9760	9760	627
678	20240717	103100	412050930	9750	9750	9760	9750	849
679	20240717	103000	403769130	9750	9750	9750	9750	87
680	20240717	102900	402920880	9760	9760	9760	9760	338
681	20240717	102800	399622000	9760	9760	9760	9760	13
682	20240717	102700	399495120	9760	9760	9760	9760	1816
683	20240717	102600	381770960	9760	9760	9760	9760	13
684	20240717	102500	381644080	9760	9760	9760	9760	13
685	20240717	102400	381517200	9770	9760	9770	9760	433
686	20240717	102300	377291070	9760	9760	9760	9750	26
687	20240717	102200	377037450	9750	9760	9760	9750	633
688	20240717	102100	370859500	9770	9770	9770	9770	11
689	20240717	102000	370752030	9750	9750	9750	9750	0
690	20240717	101900	370752030	9750	9750	9750	9750	50
691	20240717	101800	370264530	9750	9760	9760	9750	786
692	20240717	101700	362597730	9760	9770	9770	9750	4991
693	20240717	101600	313867570	9770	9780	9780	9770	1007
694	20240717	101500	304021740	9780	9780	9780	9780	1
695	20240717	101400	304011960	9780	9780	9790	9780	266
696	20240717	101300	301410450	9780	9780	9780	9780	13
697	20240717	101200	301283310	9790	9780	9790	9780	473
698	20240717	101100	296657270	9780	9780	9780	9780	188
699	20240717	101000	294818630	9780	9780	9780	9780	33
700	20240717	100900	294495890	9780	9780	9780	9780	0
701	20240717	100800	294495890	9780	9780	9780	9780	102
702	20240717	100700	293498330	9780	9780	9780	9780	0
703	20240717	100600	293498330	9780	9780	9780	9780	0
704	20240717	100500	293498330	9780	9780	9790	9780	145
705	20240717	100400	292080140	9790	9780	9790	9770	2525
706	20240717	100300	267398300	9790	9790	9790	9790	2
707	20240717	100200	267378720	9790	9790	9790	9790	61
708	20240717	100100	266781530	9790	9790	9790	9790	0
709	20240717	100000	266781530	9790	9790	9800	9790	664
710	20240717	095900	260275890	9790	9780	9790	9780	371
711	20240717	095800	256647500	9780	9780	9780	9780	21
712	20240717	095700	256442120	9770	9780	9780	9770	251
713	20240717	095600	253987470	9780	9770	9780	9770	9
714	20240717	095500	253899530	9770	9780	9780	9770	15
715	20240717	095400	253752960	9770	9770	9770	9770	13
716	20240717	095300	253625950	9780	9780	9780	9770	121
717	20240717	095200	252442700	9780	9780	9780	9780	5
718	20240717	095100	252393800	9780	9770	9780	9770	195
719	20240717	095000	250488590	9760	9770	9770	9760	302
720	20240717	094900	247540240	9770	9770	9770	9760	140
721	20240717	094800	246172570	9770	9770	9770	9770	18
722	20240717	094700	245996710	9770	9790	9790	9760	4779
723	20240717	094600	199322780	9790	9780	9790	9780	53
724	20240717	094500	198803970	9800	9800	9800	9800	2
725	20240717	094400	198784370	9780	9800	9800	9780	321
726	20240717	094300	195638670	9800	9790	9800	9790	859
727	20240717	094200	187222150	9790	9790	9790	9790	63
728	20240717	094100	186605380	9790	9790	9790	9790	81
729	20240717	094000	185812390	9780	9810	9810	9780	2294
730	20240717	093900	163325860	9820	9820	9820	9810	220
731	20240717	093800	161167620	9820	9790	9820	9790	991
732	20240717	093700	151451330	9800	9790	9800	9790	120
733	20240717	093600	150276520	9790	9790	9790	9790	0
734	20240717	093500	150276520	9790	9800	9800	9790	1181
735	20240717	093400	138704530	9800	9790	9800	9780	1355
736	20240717	093300	125433880	9780	9790	9800	9780	1473
737	20240717	093200	111010000	9790	9790	9800	9790	1064
738	20240717	093100	100587570	9790	9790	9790	9790	54
739	20240717	093000	100058910	9790	9790	9790	9790	1
740	20240717	092900	100049120	9790	9790	9790	9780	130
741	20240717	092800	98776430	9780	9780	9780	9770	59
742	20240717	092700	98199870	9790	9800	9800	9780	581
743	20240717	092600	92510090	9790	9790	9800	9780	1157
744	20240717	092500	81184020	9790	9780	9790	9780	42
745	20240717	092400	80773250	9780	9790	9790	9780	20
746	20240717	092300	80577630	9790	9780	9790	9780	18
747	20240717	092200	80401540	9790	9790	9790	9790	71
748	20240717	092100	79706450	9790	9770	9790	9770	282
749	20240717	092000	76950140	9770	9770	9770	9770	15
750	20240717	091900	76803590	9770	9770	9770	9770	123
751	20240717	091800	75601880	9800	9770	9800	9770	469
752	20240717	091700	71017660	9770	9770	9770	9770	3
753	20240717	091600	70988350	9770	9760	9770	9760	93
754	20240717	091500	70080570	9760	9770	9770	9760	82
755	20240717	091400	69280090	9770	9780	9780	9770	53
756	20240717	091300	68762170	9780	9770	9790	9770	69
757	20240717	091200	68087050	9770	9790	9790	9760	2073
758	20240717	091100	47823660	9790	9800	9800	9780	1158
759	20240717	091000	36478660	9800	9810	9810	9800	104
760	20240717	090900	35458600	9810	9810	9810	9810	26
761	20240717	090800	35203540	9810	9810	9820	9800	288
762	20240717	090700	32378070	9820	9800	9820	9800	908
763	20240717	090600	23464880	9800	9800	9800	9800	274
764	20240717	090500	20779680	9800	9790	9800	9790	9
765	20240717	090400	20691530	9790	9810	9810	9790	51
766	20240717	090300	20192220	9810	9790	9820	9790	1033
767	20240717	090200	10067760	9800	9780	9800	9780	291
768	20240717	090100	7220030	9770	9770	9770	9770	0
769	20240717	090000	7220030	9770	9770	9770	9770	739