KissMeData/452200/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	213300	96927211240	9700	9700	9700	9700	59373
3	20240823	213200	96927211240	9700	9700	9700	9700	0
4	20240823	213100	96927211240	9700	9700	9700	9700	0
5	20240823	213000	96927211240	9700	9700	9700	9700	0
6	20240823	212900	96927211240	9700	9700	9700	9700	0
7	20240823	212800	96927211240	9700	9700	9700	9700	0
8	20240823	212700	96927211240	9700	9700	9700	9700	0
9	20240823	212600	96927211240	9700	9700	9700	9700	0
10	20240823	212500	96927211240	9700	9700	9700	9700	0
11	20240823	212400	96927211240	9700	9700	9700	9700	0
12	20240823	212300	96927211240	9700	9700	9700	9700	0
13	20240823	212200	96927211240	9700	9700	9700	9700	0
14	20240823	212100	96927211240	9700	9700	9700	9700	0
15	20240823	212000	96927211240	9700	9700	9700	9700	0
16	20240823	211900	96927211240	9700	9700	9700	9700	0
17	20240823	211800	96927211240	9700	9700	9700	9700	0
18	20240823	211700	96927211240	9700	9700	9700	9700	0
19	20240823	211600	96927211240	9700	9700	9700	9700	0
20	20240823	211500	96927211240	9700	9700	9700	9700	0
21	20240823	211400	96927211240	9700	9700	9700	9700	0
22	20240823	211300	96927211240	9700	9700	9700	9700	0
23	20240823	211200	96927211240	9700	9700	9700	9700	0
24	20240823	211100	96927211240	9700	9700	9700	9700	0
25	20240823	211000	96927211240	9700	9700	9700	9700	0
26	20240823	210900	96927211240	9700	9700	9700	9700	0
27	20240823	210800	96927211240	9700	9700	9700	9700	0
28	20240823	210700	96927211240	9700	9700	9700	9700	0
29	20240823	210600	96927211240	9700	9700	9700	9700	0
30	20240823	210500	96927211240	9700	9700	9700	9700	0
31	20240823	210400	96927211240	9700	9700	9700	9700	0
32	20240823	210300	96927211240	9700	9700	9700	9700	59373
33	20240823	210200	96927211240	9700	9700	9700	9700	0
34	20240823	210100	96927211240	9700	9700	9700	9700	0
35	20240823	210000	96927211240	9700	9700	9700	9700	0
36	20240823	205900	96927211240	9700	9700	9700	9700	0
37	20240823	205800	96927211240	9700	9700	9700	9700	0
38	20240823	205700	96927211240	9700	9700	9700	9700	0
39	20240823	205600	96927211240	9700	9700	9700	9700	0
40	20240823	205500	96927211240	9700	9700	9700	9700	0
41	20240823	205400	96927211240	9700	9700	9700	9700	0
42	20240823	205300	96927211240	9700	9700	9700	9700	0
43	20240823	205200	96927211240	9700	9700	9700	9700	0
44	20240823	205100	96927211240	9700	9700	9700	9700	0
45	20240823	205000	96927211240	9700	9700	9700	9700	0
46	20240823	204900	96927211240	9700	9700	9700	9700	0
47	20240823	204800	96927211240	9700	9700	9700	9700	0
48	20240823	204700	96927211240	9700	9700	9700	9700	0
49	20240823	204600	96927211240	9700	9700	9700	9700	0
50	20240823	204500	96927211240	9700	9700	9700	9700	0
51	20240823	204400	96927211240	9700	9700	9700	9700	0
52	20240823	204300	96927211240	9700	9700	9700	9700	0
53	20240823	204200	96927211240	9700	9700	9700	9700	0
54	20240823	204100	96927211240	9700	9700	9700	9700	0
55	20240823	204000	96927211240	9700	9700	9700	9700	0
56	20240823	203900	96927211240	9700	9700	9700	9700	0
57	20240823	203800	96927211240	9700	9700	9700	9700	0
58	20240823	203700	96927211240	9700	9700	9700	9700	0
59	20240823	203600	96927211240	9700	9700	9700	9700	0
60	20240823	203500	96927211240	9700	9700	9700	9700	0
61	20240823	203400	96927211240	9700	9700	9700	9700	0
62	20240823	203300	96927211240	9700	9700	9700	9700	59373
63	20240823	203200	96927211240	9700	9700	9700	9700	0
64	20240823	203100	96927211240	9700	9700	9700	9700	0
65	20240823	203000	96927211240	9700	9700	9700	9700	0
66	20240823	202900	96927211240	9700	9700	9700	9700	0
67	20240823	202800	96927211240	9700	9700	9700	9700	0
68	20240823	202700	96927211240	9700	9700	9700	9700	0
69	20240823	202600	96927211240	9700	9700	9700	9700	0
70	20240823	202500	96927211240	9700	9700	9700	9700	0
71	20240823	202400	96927211240	9700	9700	9700	9700	0
72	20240823	202300	96927211240	9700	9700	9700	9700	0
73	20240823	202200	96927211240	9700	9700	9700	9700	0
74	20240823	202100	96927211240	9700	9700	9700	9700	0
75	20240823	202000	96927211240	9700	9700	9700	9700	0
76	20240823	201900	96927211240	9700	9700	9700	9700	0
77	20240823	201800	96927211240	9700	9700	9700	9700	0
78	20240823	201700	96927211240	9700	9700	9700	9700	0
79	20240823	201600	96927211240	9700	9700	9700	9700	0
80	20240823	201500	96927211240	9700	9700	9700	9700	0
81	20240823	201400	96927211240	9700	9700	9700	9700	0
82	20240823	201300	96927211240	9700	9700	9700	9700	0
83	20240823	201200	96927211240	9700	9700	9700	9700	0
84	20240823	201100	96927211240	9700	9700	9700	9700	0
85	20240823	201000	96927211240	9700	9700	9700	9700	0
86	20240823	200900	96927211240	9700	9700	9700	9700	0
87	20240823	200800	96927211240	9700	9700	9700	9700	0
88	20240823	200700	96927211240	9700	9700	9700	9700	0
89	20240823	200600	96927211240	9700	9700	9700	9700	0
90	20240823	200500	96927211240	9700	9700	9700	9700	0
91	20240823	200400	96927211240	9700	9700	9700	9700	0
92	20240823	200300	96927211240	9700	9700	9700	9700	59373
93	20240823	200200	96927211240	9700	9700	9700	9700	0
94	20240823	200100	96927211240	9700	9700	9700	9700	0
95	20240823	200000	96927211240	9700	9700	9700	9700	0
96	20240823	195900	96927211240	9700	9700	9700	9700	0
97	20240823	195800	96927211240	9700	9700	9700	9700	0
98	20240823	195700	96927211240	9700	9700	9700	9700	0
99	20240823	195600	96927211240	9700	9700	9700	9700	0
100	20240823	195500	96927211240	9700	9700	9700	9700	0
101	20240823	195400	96927211240	9700	9700	9700	9700	0
102	20240823	195300	96927211240	9700	9700	9700	9700	0
103	20240823	195200	96927211240	9700	9700	9700	9700	0
104	20240823	195100	96927211240	9700	9700	9700	9700	0
105	20240823	195000	96927211240	9700	9700	9700	9700	0
106	20240823	194900	96927211240	9700	9700	9700	9700	0
107	20240823	194800	96927211240	9700	9700	9700	9700	0
108	20240823	194700	96927211240	9700	9700	9700	9700	0
109	20240823	194600	96927211240	9700	9700	9700	9700	0
110	20240823	194500	96927211240	9700	9700	9700	9700	0
111	20240823	194400	96927211240	9700	9700	9700	9700	0
112	20240823	194300	96927211240	9700	9700	9700	9700	0
113	20240823	194200	96927211240	9700	9700	9700	9700	0
114	20240823	194100	96927211240	9700	9700	9700	9700	0
115	20240823	194000	96927211240	9700	9700	9700	9700	0
116	20240823	193900	96927211240	9700	9700	9700	9700	0
117	20240823	193800	96927211240	9700	9700	9700	9700	0
118	20240823	193700	96927211240	9700	9700	9700	9700	0
119	20240823	193600	96927211240	9700	9700	9700	9700	0
120	20240823	193500	96927211240	9700	9700	9700	9700	0
121	20240823	193400	96927211240	9700	9700	9700	9700	0
122	20240823	193300	96927211240	9700	9700	9700	9700	59373
123	20240823	193200	96927211240	9700	9700	9700	9700	0
124	20240823	193100	96927211240	9700	9700	9700	9700	0
125	20240823	193000	96927211240	9700	9700	9700	9700	0
126	20240823	192900	96927211240	9700	9700	9700	9700	0
127	20240823	192800	96927211240	9700	9700	9700	9700	0
128	20240823	192700	96927211240	9700	9700	9700	9700	0
129	20240823	192600	96927211240	9700	9700	9700	9700	0
130	20240823	192500	96927211240	9700	9700	9700	9700	0
131	20240823	192400	96927211240	9700	9700	9700	9700	0
132	20240823	192300	96927211240	9700	9700	9700	9700	0
133	20240823	192200	96927211240	9700	9700	9700	9700	0
134	20240823	192100	96927211240	9700	9700	9700	9700	0
135	20240823	192000	96927211240	9700	9700	9700	9700	0
136	20240823	191900	96927211240	9700	9700	9700	9700	0
137	20240823	191800	96927211240	9700	9700	9700	9700	0
138	20240823	191700	96927211240	9700	9700	9700	9700	0
139	20240823	191600	96927211240	9700	9700	9700	9700	0
140	20240823	191500	96927211240	9700	9700	9700	9700	0
141	20240823	191400	96927211240	9700	9700	9700	9700	0
142	20240823	191300	96927211240	9700	9700	9700	9700	0
143	20240823	191200	96927211240	9700	9700	9700	9700	0
144	20240823	191100	96927211240	9700	9700	9700	9700	0
145	20240823	191000	96927211240	9700	9700	9700	9700	0
146	20240823	190900	96927211240	9700	9700	9700	9700	0
147	20240823	190800	96927211240	9700	9700	9700	9700	0
148	20240823	190700	96927211240	9700	9700	9700	9700	0
149	20240823	190600	96927211240	9700	9700	9700	9700	0
150	20240823	190500	96927211240	9700	9700	9700	9700	0
151	20240823	190400	96927211240	9700	9700	9700	9700	0
152	20240823	190300	96927211240	9700	9700	9700	9700	59373
153	20240823	190200	96927211240	9700	9700	9700	9700	0
154	20240823	190100	96927211240	9700	9700	9700	9700	0
155	20240823	190000	96927211240	9700	9700	9700	9700	0
156	20240823	185900	96927211240	9700	9700	9700	9700	0
157	20240823	185800	96927211240	9700	9700	9700	9700	0
158	20240823	185700	96927211240	9700	9700	9700	9700	0
159	20240823	185600	96927211240	9700	9700	9700	9700	0
160	20240823	185500	96927211240	9700	9700	9700	9700	0
161	20240823	185400	96927211240	9700	9700	9700	9700	0
162	20240823	185300	96927211240	9700	9700	9700	9700	0
163	20240823	185200	96927211240	9700	9700	9700	9700	0
164	20240823	185100	96927211240	9700	9700	9700	9700	0
165	20240823	185000	96927211240	9700	9700	9700	9700	0
166	20240823	184900	96927211240	9700	9700	9700	9700	0
167	20240823	184800	96927211240	9700	9700	9700	9700	0
168	20240823	184700	96927211240	9700	9700	9700	9700	0
169	20240823	184600	96927211240	9700	9700	9700	9700	0
170	20240823	184500	96927211240	9700	9700	9700	9700	0
171	20240823	184400	96927211240	9700	9700	9700	9700	0
172	20240823	184300	96927211240	9700	9700	9700	9700	0
173	20240823	184200	96927211240	9700	9700	9700	9700	0
174	20240823	184100	96927211240	9700	9700	9700	9700	0
175	20240823	184000	96927211240	9700	9700	9700	9700	0
176	20240823	183900	96927211240	9700	9700	9700	9700	0
177	20240823	183800	96927211240	9700	9700	9700	9700	0
178	20240823	183700	96927211240	9700	9700	9700	9700	0
179	20240823	183600	96927211240	9700	9700	9700	9700	0
180	20240823	183500	96927211240	9700	9700	9700	9700	0
181	20240823	183400	96927211240	9700	9700	9700	9700	0
182	20240823	183300	96927211240	9700	9700	9700	9700	59373
183	20240823	183200	96927211240	9700	9700	9700	9700	0
184	20240823	183100	96927211240	9700	9700	9700	9700	0
185	20240823	183000	96927211240	9700	9700	9700	9700	0
186	20240823	182900	96927211240	9700	9700	9700	9700	0
187	20240823	182800	96927211240	9700	9700	9700	9700	0
188	20240823	182700	96927211240	9700	9700	9700	9700	0
189	20240823	182600	96927211240	9700	9700	9700	9700	0
190	20240823	182500	96927211240	9700	9700	9700	9700	0
191	20240823	182400	96927211240	9700	9700	9700	9700	0
192	20240823	182300	96927211240	9700	9700	9700	9700	0
193	20240823	182200	96927211240	9700	9700	9700	9700	0
194	20240823	182100	96927211240	9700	9700	9700	9700	0
195	20240823	182000	96927211240	9700	9700	9700	9700	0
196	20240823	181900	96927211240	9700	9700	9700	9700	0
197	20240823	181800	96927211240	9700	9700	9700	9700	0
198	20240823	181700	96927211240	9700	9700	9700	9700	0
199	20240823	181600	96927211240	9700	9700	9700	9700	0
200	20240823	181500	96927211240	9700	9700	9700	9700	0
201	20240823	181400	96927211240	9700	9700	9700	9700	0
202	20240823	181300	96927211240	9700	9700	9700	9700	0
203	20240823	181200	96927211240	9700	9700	9700	9700	0
204	20240823	181100	96927211240	9700	9700	9700	9700	0
205	20240823	181000	96927211240	9700	9700	9700	9700	0
206	20240823	180900	96927211240	9700	9700	9700	9700	0
207	20240823	180800	96927211240	9700	9700	9700	9700	0
208	20240823	180700	96927211240	9700	9700	9700	9700	0
209	20240823	180600	96927211240	9700	9700	9700	9700	0
210	20240823	180500	96927211240	9700	9700	9700	9700	0
211	20240823	180400	96927211240	9700	9700	9700	9700	0
212	20240823	180300	96927211240	9700	9700	9700	9700	59373
213	20240823	180200	96927211240	9700	9700	9700	9700	0
214	20240823	180100	96927211240	9700	9700	9700	9700	0
215	20240823	180000	96927211240	9700	9700	9700	9700	0
216	20240823	175900	96927211240	9700	9700	9700	9700	0
217	20240823	175800	96927211240	9700	9700	9700	9700	0
218	20240823	175700	96927211240	9700	9700	9700	9700	0
219	20240823	175600	96927211240	9700	9700	9700	9700	0
220	20240823	175500	96927211240	9700	9700	9700	9700	0
221	20240823	175400	96927211240	9700	9700	9700	9700	0
222	20240823	175300	96927211240	9700	9700	9700	9700	0
223	20240823	175200	96927211240	9700	9700	9700	9700	0
224	20240823	175100	96927211240	9700	9700	9700	9700	0
225	20240823	175000	96927211240	9700	9700	9700	9700	0
226	20240823	174900	96927211240	9700	9700	9700	9700	0
227	20240823	174800	96927211240	9700	9700	9700	9700	0
228	20240823	174700	96927211240	9700	9700	9700	9700	0
229	20240823	174600	96927211240	9700	9700	9700	9700	0
230	20240823	174500	96927211240	9700	9700	9700	9700	0
231	20240823	174400	96927211240	9700	9700	9700	9700	0
232	20240823	174300	96927211240	9700	9700	9700	9700	0
233	20240823	174200	96927211240	9700	9700	9700	9700	0
234	20240823	174100	96927211240	9700	9700	9700	9700	0
235	20240823	174000	96927211240	9700	9700	9700	9700	0
236	20240823	173900	96927211240	9700	9700	9700	9700	0
237	20240823	173800	96927211240	9700	9700	9700	9700	0
238	20240823	173700	96927211240	9700	9700	9700	9700	0
239	20240823	173600	96927211240	9700	9700	9700	9700	0
240	20240823	173500	96927211240	9700	9700	9700	9700	0
241	20240823	173400	96927211240	9700	9700	9700	9700	0
242	20240823	173300	96927211240	9700	9700	9700	9700	59373
243	20240823	173200	96927211240	9700	9700	9700	9700	0
244	20240823	173100	96927211240	9700	9700	9700	9700	0
245	20240823	173000	96927211240	9700	9700	9700	9700	0
246	20240823	172900	96927211240	9700	9700	9700	9700	0
247	20240823	172800	96927211240	9700	9700	9700	9700	0
248	20240823	172700	96927211240	9700	9700	9700	9700	0
249	20240823	172600	96927211240	9700	9700	9700	9700	0
250	20240823	172500	96927211240	9700	9700	9700	9700	0
251	20240823	172400	96927211240	9700	9700	9700	9700	0
252	20240823	172300	96927211240	9700	9700	9700	9700	0
253	20240823	172200	96927211240	9700	9700	9700	9700	0
254	20240823	172100	96927211240	9700	9700	9700	9700	0
255	20240823	172000	96927211240	9700	9700	9700	9700	0
256	20240823	171900	96927211240	9700	9700	9700	9700	0
257	20240823	171800	96927211240	9700	9700	9700	9700	0
258	20240823	171700	96927211240	9700	9700	9700	9700	0
259	20240823	171600	96927211240	9700	9700	9700	9700	0
260	20240823	171500	96927211240	9700	9700	9700	9700	0
261	20240823	171400	96927211240	9700	9700	9700	9700	0
262	20240823	171300	96927211240	9700	9700	9700	9700	0
263	20240823	171200	96927211240	9700	9700	9700	9700	0
264	20240823	171100	96927211240	9700	9700	9700	9700	0
265	20240823	171000	96927211240	9700	9700	9700	9700	0
266	20240823	170900	96927211240	9700	9700	9700	9700	0
267	20240823	170800	96927211240	9700	9700	9700	9700	0
268	20240823	170700	96927211240	9700	9700	9700	9700	0
269	20240823	170600	96927211240	9700	9700	9700	9700	0
270	20240823	170500	96927211240	9700	9700	9700	9700	0
271	20240823	170400	96927211240	9700	9700	9700	9700	0
272	20240823	170300	96927211240	9700	9700	9700	9700	59373
273	20240823	170200	96927211240	9700	9700	9700	9700	0
274	20240823	170100	96927211240	9700	9700	9700	9700	0
275	20240823	170000	96927211240	9700	9700	9700	9700	0
276	20240823	165900	96927211240	9700	9700	9700	9700	0
277	20240823	165800	96927211240	9700	9700	9700	9700	0
278	20240823	165700	96927211240	9700	9700	9700	9700	0
279	20240823	165600	96927211240	9700	9700	9700	9700	0
280	20240823	165500	96927211240	9700	9700	9700	9700	0
281	20240823	165400	96927211240	9700	9700	9700	9700	0
282	20240823	165300	96927211240	9700	9700	9700	9700	0
283	20240823	165200	96927211240	9700	9700	9700	9700	0
284	20240823	165100	96927211240	9700	9700	9700	9700	0
285	20240823	165000	96927211240	9700	9700	9700	9700	0
286	20240823	164900	96927211240	9700	9700	9700	9700	0
287	20240823	164800	96927211240	9700	9700	9700	9700	0
288	20240823	164700	96927211240	9700	9700	9700	9700	0
289	20240823	164600	96927211240	9700	9700	9700	9700	0
290	20240823	164500	96927211240	9700	9700	9700	9700	0
291	20240823	164400	96927211240	9700	9700	9700	9700	0
292	20240823	164300	96927211240	9700	9700	9700	9700	0
293	20240823	164200	96927211240	9700	9700	9700	9700	0
294	20240823	164100	96927211240	9700	9700	9700	9700	0
295	20240823	164000	96927211240	9700	9700	9700	9700	0
296	20240823	163900	96927211240	9700	9700	9700	9700	0
297	20240823	163800	96927211240	9700	9700	9700	9700	0
298	20240823	163700	96927211240	9700	9700	9700	9700	0
299	20240823	163600	96927211240	9700	9700	9700	9700	0
300	20240823	163500	96927211240	9700	9700	9700	9700	0
301	20240823	163400	96927211240	9700	9700	9700	9700	0
302	20240823	163300	96927211240	9700	9700	9700	9700	59373
303	20240823	163200	96927211240	9700	9700	9700	9700	0
304	20240823	163100	96927211240	9700	9700	9700	9700	0
305	20240823	163000	96927211240	9700	9700	9700	9700	0
306	20240823	162900	96927211240	9700	9700	9700	9700	0
307	20240823	162800	96927211240	9700	9700	9700	9700	0
308	20240823	162700	96927211240	9700	9700	9700	9700	0
309	20240823	162600	96927211240	9700	9700	9700	9700	0
310	20240823	162500	96927211240	9700	9700	9700	9700	0
311	20240823	162400	96927211240	9700	9700	9700	9700	0
312	20240823	162300	96927211240	9700	9700	9700	9700	0
313	20240823	162200	96927211240	9700	9700	9700	9700	0
314	20240823	162100	96927211240	9700	9700	9700	9700	0
315	20240823	162000	96927211240	9700	9700	9700	9700	0
316	20240823	161900	96927211240	9700	9700	9700	9700	0
317	20240823	161800	96927211240	9700	9700	9700	9700	0
318	20240823	161700	96927211240	9700	9700	9700	9700	0
319	20240823	161600	96927211240	9700	9700	9700	9700	0
320	20240823	161500	96927211240	9700	9700	9700	9700	0
321	20240823	161400	96927211240	9700	9700	9700	9700	0
322	20240823	161300	96927211240	9700	9700	9700	9700	0
323	20240823	161200	96927211240	9700	9700	9700	9700	0
324	20240823	161100	96927211240	9700	9700	9700	9700	0
325	20240823	161000	96927211240	9700	9700	9700	9700	0
326	20240823	160900	96927211240	9700	9700	9700	9700	0
327	20240823	160800	96927211240	9700	9700	9700	9700	0
328	20240823	160700	96927211240	9700	9700	9700	9700	0
329	20240823	160600	96927211240	9700	9700	9700	9700	0
330	20240823	160500	96927211240	9700	9700	9700	9700	0
331	20240823	160400	96927211240	9700	9700	9700	9700	0
332	20240823	160300	96927211240	9700	9700	9700	9700	59373
333	20240823	160200	96927211240	9700	9700	9700	9700	0
334	20240823	160100	96927211240	9700	9700	9700	9700	0
335	20240823	160000	96927211240	9700	9700	9700	9700	0
336	20240823	155900	96927211240	9700	9700	9700	9700	0
337	20240823	155800	96927211240	9700	9700	9700	9700	0
338	20240823	155700	96927211240	9700	9700	9700	9700	0
339	20240823	155600	96927211240	9700	9700	9700	9700	0
340	20240823	155500	96927211240	9700	9700	9700	9700	0
341	20240823	155400	96927211240	9700	9700	9700	9700	0
342	20240823	155300	96927211240	9700	9700	9700	9700	0
343	20240823	155200	96927211240	9700	9700	9700	9700	0
344	20240823	155100	96927211240	9700	9700	9700	9700	0
345	20240823	155000	96927211240	9700	9700	9700	9700	0
346	20240823	154900	96927211240	9700	9700	9700	9700	0
347	20240823	154800	96927211240	9700	9700	9700	9700	0
348	20240823	154700	96927211240	9700	9700	9700	9700	0
349	20240823	154600	96927211240	9700	9700	9700	9700	0
350	20240823	154500	96927211240	9700	9700	9700	9700	0
351	20240823	154400	96927211240	9700	9700	9700	9700	0
352	20240823	154300	96927211240	9700	9700	9700	9700	0
353	20240823	154200	96927211240	9700	9700	9700	9700	0
354	20240823	154100	96927211240	9700	9700	9700	9700	0
355	20240823	154000	96927211240	9700	9700	9700	9700	0
356	20240823	153900	96927211240	9700	9700	9700	9700	0
357	20240823	153800	96927211240	9700	9700	9700	9700	0
358	20240823	153700	96927211240	9700	9700	9700	9700	0
359	20240823	153600	96927211240	9700	9700	9700	9700	0
360	20240823	153500	96927211240	9700	9700	9700	9700	0
361	20240823	153400	96927211240	9700	9700	9700	9700	0
362	20240823	153300	96927211240	9700	9700	9700	9700	59373
363	20240823	153200	96927211240	9700	9700	9700	9700	0
364	20240823	153100	96927211240	9700	9700	9700	9700	0
365	20240823	153000	96927211240	9700	9700	9700	9700	59373
366	20240823	152900	96351293140	9700	9700	9700	9700	0
367	20240823	152800	96351293140	9700	9700	9700	9700	0
368	20240823	152700	96351293140	9700	9700	9700	9700	0
369	20240823	152600	96351293140	9700	9700	9700	9700	0
370	20240823	152500	96351293140	9700	9700	9700	9700	0
371	20240823	152400	96351293140	9700	9700	9700	9700	0
372	20240823	152300	96351293140	9700	9700	9700	9700	0
373	20240823	152200	96351293140	9700	9700	9700	9700	0
374	20240823	152100	96351293140	9700	9700	9700	9700	0
375	20240823	152000	96351293140	9700	9700	9700	9700	0
376	20240823	151900	96351293140	9700	9730	9730	9690	26168
377	20240823	151800	96097229250	9730	9760	9760	9710	13946
378	20240823	151700	95961552040	9750	9760	9780	9740	15169
379	20240823	151600	95813513810	9760	9760	9780	9750	10512
380	20240823	151500	95710885710	9750	9740	9760	9720	9292
381	20240823	151400	95620391060	9730	9700	9750	9690	7209
382	20240823	151300	95550254430	9700	9770	9780	9680	48305
383	20240823	151200	95080790220	9780	9770	9780	9760	5029
384	20240823	151100	95031688540	9760	9780	9790	9760	6214
385	20240823	151000	94970950390	9780	9780	9790	9760	9723
386	20240823	150900	94875883100	9760	9780	9790	9760	5640
387	20240823	150800	94820781830	9790	9800	9800	9780	1912
388	20240823	150700	94802076880	9800	9770	9800	9770	6712
389	20240823	150600	94736415570	9770	9740	9780	9730	7143
390	20240823	150500	94666755480	9740	9750	9770	9730	16457
391	20240823	150400	94506335430	9760	9790	9790	9750	6280
392	20240823	150300	94445003620	9780	9760	9790	9750	4827
393	20240823	150200	94397851380	9750	9800	9800	9750	11279
394	20240823	150100	94287565300	9800	9770	9800	9770	8725
395	20240823	150000	94202156750	9760	9790	9790	9740	22256
396	20240823	145900	93984949640	9790	9800	9810	9780	5630
397	20240823	145800	93929833700	9810	9820	9820	9790	2574
398	20240823	145700	93904603010	9820	9800	9830	9790	7441
399	20240823	145600	93831633060	9830	9850	9860	9790	8971
400	20240823	145500	93743534210	9840	9850	9860	9840	5521
401	20240823	145400	93689149460	9850	9850	9850	9790	10368
402	20240823	145300	93587287240	9840	9800	9870	9800	26893
403	20240823	145200	93322802850	9800	9790	9800	9770	7417
404	20240823	145100	93250224640	9790	9790	9800	9780	3104
405	20240823	145000	93219847000	9790	9800	9800	9790	5248
406	20240823	144900	93168465930	9800	9820	9830	9800	6237
407	20240823	144800	93107286970	9820	9820	9830	9810	4298
408	20240823	144700	93065084380	9810	9830	9830	9810	7813
409	20240823	144600	92988369520	9830	9790	9830	9780	10056
410	20240823	144500	92889924370	9790	9820	9830	9790	11870
411	20240823	144400	92773491480	9820	9810	9830	9810	8387
412	20240823	144300	92691151850	9810	9840	9840	9810	8577
413	20240823	144200	92606913800	9840	9830	9850	9830	5214
414	20240823	144100	92555619400	9830	9860	9860	9820	10962
415	20240823	144000	92447830010	9850	9850	9870	9840	12299
416	20240823	143900	92326626200	9850	9880	9880	9850	12419
417	20240823	143800	92204122020	9880	9860	9880	9830	15921
418	20240823	143700	92047216400	9860	9850	9880	9850	18290
419	20240823	143600	91866851060	9850	9820	9860	9820	16836
420	20240823	143500	91701037550	9840	9830	9840	9810	6134
421	20240823	143400	91640776330	9830	9830	9840	9810	4259
422	20240823	143300	91598923550	9830	9850	9850	9830	6450
423	20240823	143200	91535471770	9840	9850	9860	9840	6814
424	20240823	143100	91468356080	9860	9860	9860	9840	9680
425	20240823	143000	91372968660	9860	9810	9870	9810	18325
426	20240823	142900	91192541040	9810	9820	9820	9810	6347
427	20240823	142800	91130265990	9810	9840	9850	9810	7562
428	20240823	142700	91055956670	9840	9810	9850	9800	4085
429	20240823	142600	91015804860	9800	9820	9830	9790	10034
430	20240823	142500	90917386270	9820	9780	9840	9780	12158
431	20240823	142400	90797987580	9780	9800	9820	9780	9314
432	20240823	142300	90706671770	9800	9820	9820	9780	9109
433	20240823	142200	90617475950	9820	9840	9870	9800	28488
434	20240823	142100	90337586430	9840	9760	9920	9750	115726
435	20240823	142000	89197510530	9760	9700	9800	9700	25803
436	20240823	141900	88945872620	9700	9700	9710	9680	26850
437	20240823	141800	88685687650	9700	9710	9730	9700	30460
438	20240823	141700	88390105680	9710	9730	9730	9700	24078
439	20240823	141600	88156263300	9730	9730	9750	9730	6628
440	20240823	141500	88091734550	9740	9730	9750	9730	4352
441	20240823	141400	88049347370	9730	9750	9750	9720	13127
442	20240823	141300	87921659600	9750	9750	9770	9720	17604
443	20240823	141200	87750275800	9750	9770	9770	9750	6046
444	20240823	141100	87691296310	9770	9780	9780	9750	16580
445	20240823	141000	87529453050	9770	9770	9790	9750	9664
446	20240823	140900	87435038160	9780	9810	9820	9780	8404
447	20240823	140800	87352724690	9810	9790	9820	9790	6256
448	20240823	140700	87291390990	9790	9800	9820	9790	3241
449	20240823	140600	87259635930	9790	9820	9830	9790	3761
450	20240823	140500	87222737580	9830	9810	9850	9810	21763
451	20240823	140400	87008785800	9810	9790	9820	9790	16425
452	20240823	140300	86847696840	9800	9790	9800	9780	3163
453	20240823	140200	86816727020	9790	9790	9790	9760	11652
454	20240823	140100	86702770160	9790	9790	9800	9790	4884
455	20240823	140000	86654954530	9790	9780	9800	9780	6489
456	20240823	135900	86591423610	9780	9760	9800	9750	7329
457	20240823	135800	86519739030	9760	9730	9800	9720	14050
458	20240823	135700	86382604940	9720	9750	9760	9720	15385
459	20240823	135600	86232822990	9750	9760	9770	9750	2819
460	20240823	135500	86205318120	9770	9760	9770	9750	6770
461	20240823	135400	86139229110	9760	9730	9760	9730	5121
462	20240823	135300	86089350510	9730	9730	9740	9720	8662
463	20240823	135200	86005085630	9730	9760	9760	9710	46556
464	20240823	135100	85552332360	9740	9760	9770	9740	22291
465	20240823	135000	85334919250	9760	9790	9790	9760	21018
466	20240823	134900	85129571740	9790	9800	9800	9780	18256
467	20240823	134800	84950898460	9790	9810	9810	9790	2777
468	20240823	134700	84923683230	9820	9820	9860	9800	12602
469	20240823	134600	84799762970	9830	9790	9850	9790	8604
470	20240823	134500	84715353910	9800	9820	9830	9790	31454
471	20240823	134400	84406943510	9820	9820	9830	9820	2069
472	20240823	134300	84386624960	9820	9840	9860	9820	4699
473	20240823	134200	84340429140	9840	9840	9850	9840	2974
474	20240823	134100	84311158600	9850	9870	9880	9840	5064
475	20240823	134000	84261238010	9880	9860	9890	9840	10659
476	20240823	133900	84156020770	9840	9860	9860	9840	2878
477	20240823	133800	84127675910	9860	9860	9870	9830	6128
478	20240823	133700	84067347070	9850	9870	9870	9850	4158
479	20240823	133600	84026365400	9850	9860	9870	9850	4266
480	20240823	133500	83984306180	9860	9900	9900	9820	17523
481	20240823	133400	83811447150	9900	9890	9910	9870	18284
482	20240823	133300	83630576460	9890	9880	9910	9850	15154
483	20240823	133200	83480792330	9880	9820	9900	9820	25507
484	20240823	133100	83229266820	9810	9820	9830	9810	2594
485	20240823	133000	83203790880	9820	9810	9840	9800	4988
486	20240823	132900	83154796650	9820	9810	9820	9790	4569
487	20240823	132800	83109977980	9810	9820	9820	9790	2253
488	20240823	132700	83087899500	9820	9770	9820	9760	17828
489	20240823	132600	82913347800	9770	9800	9800	9760	14503
490	20240823	132500	82771551840	9810	9800	9810	9790	4147
491	20240823	132400	82730928880	9790	9780	9790	9770	6492
492	20240823	132300	82667426240	9790	9820	9830	9780	6055
493	20240823	132200	82608090980	9820	9810	9830	9790	5107
494	20240823	132100	82557988120	9810	9820	9830	9800	5785
495	20240823	132000	82501220740	9820	9800	9840	9800	12850
496	20240823	131900	82375057650	9800	9780	9810	9780	1710
497	20240823	131800	82358294610	9810	9780	9810	9770	5858
498	20240823	131700	82300970180	9770	9790	9790	9760	6732
499	20240823	131600	82235192150	9790	9780	9800	9760	7149
500	20240823	131500	82165387080	9760	9770	9800	9760	6320
501	20240823	131400	82103629750	9760	9810	9810	9760	8850
502	20240823	131300	82017015540	9800	9770	9820	9770	5701
503	20240823	131200	81961157860	9770	9790	9790	9760	8882
504	20240823	131100	81874376520	9790	9820	9820	9790	6602
505	20240823	131000	81809657780	9820	9790	9820	9780	12182
506	20240823	130900	81690348960	9790	9770	9790	9740	16546
507	20240823	130800	81528945820	9760	9820	9830	9760	15580
508	20240823	130700	81376377170	9820	9830	9850	9820	6827
509	20240823	130600	81309251840	9830	9810	9830	9800	3065
510	20240823	130500	81279157160	9810	9780	9820	9780	3354
511	20240823	130400	81246263380	9780	9810	9810	9770	11992
512	20240823	130300	81128910600	9810	9850	9850	9800	16017
513	20240823	130200	80971609360	9850	9830	9850	9820	15290
514	20240823	130100	80821148790	9830	9780	9850	9770	19982
515	20240823	130000	80625175960	9770	9800	9810	9750	53618
516	20240823	125900	80101168660	9800	9860	9870	9800	30706
517	20240823	125800	79799572600	9860	9830	9870	9830	10366
518	20240823	125700	79697467680	9830	9870	9880	9830	24530
519	20240823	125600	79455967450	9870	9910	9920	9860	13927
520	20240823	125500	79318359720	9910	9860	9930	9860	20862
521	20240823	125400	79111879650	9870	9850	9900	9830	34809
522	20240823	125300	78768465280	9860	9980	9980	9840	93381
523	20240823	125200	77843604320	9980	9970	10020	9950	21448
524	20240823	125100	77629612670	9970	10000	10040	9960	32218
525	20240823	125000	77307301310	10010	10030	10030	9950	45301
526	20240823	124900	76854293660	10040	10060	10090	10000	113279
527	20240823	124800	75715121900	10070	9970	10070	9970	89679
528	20240823	124700	74815966510	9970	9960	9980	9930	10165
529	20240823	124600	74714785160	9960	9960	9980	9950	9844
530	20240823	124500	74616652710	9970	9960	9980	9950	9964
531	20240823	124400	74517365890	9970	10000	10010	9950	10421
532	20240823	124300	74413345090	10000	9910	10000	9890	25886
533	20240823	124200	74156102740	9910	9940	9950	9900	28775
534	20240823	124100	73870619400	9940	9970	9980	9940	22765
535	20240823	124000	73643997780	9970	10020	10030	9960	34348
536	20240823	123900	73300446050	10010	9950	10010	9940	21507
537	20240823	123800	73085298630	9950	9980	9980	9940	15053
538	20240823	123700	72935528680	9980	9990	9990	9940	16183
539	20240823	123600	72774280540	9980	9980	10010	9970	36133
540	20240823	123500	72413186260	9980	9950	10000	9940	17514
541	20240823	123400	72238318660	9940	9970	9980	9910	18255
542	20240823	123300	72056920660	9960	9990	9990	9960	15900
543	20240823	123200	71898299470	9980	10020	10040	9960	50159
544	20240823	123100	71396674680	10020	10000	10020	9970	46460
545	20240823	123000	70931918840	10000	9990	10010	9980	28496
546	20240823	122900	70647088050	9980	10040	10040	9970	42811
547	20240823	122800	70219023570	10040	9970	10050	9960	85075
548	20240823	122700	69367314420	9970	9990	10000	9950	19081
549	20240823	122600	69176850800	9990	9920	10000	9910	49656
550	20240823	122500	68681709810	9920	9870	9920	9870	7520
551	20240823	122400	68607248050	9880	9860	9880	9830	15012
552	20240823	122300	68459387200	9860	9890	9890	9860	13329
553	20240823	122200	68327797100	9890	9900	9910	9880	23843
554	20240823	122100	68091961730	9920	9900	9920	9900	6986
555	20240823	122000	68022755480	9910	9930	9940	9900	4661
556	20240823	121900	67976583460	9940	9910	9940	9890	9247
557	20240823	121800	67884908680	9900	9900	9920	9890	7562
558	20240823	121700	67810032740	9930	9960	9960	9890	16025
559	20240823	121600	67651023430	9960	9950	9960	9910	16707
560	20240823	121500	67485137740	9950	9940	9970	9910	16024
561	20240823	121400	67325897580	9940	9900	9940	9890	12964
562	20240823	121300	67197291130	9890	9860	9910	9860	11993
563	20240823	121200	67078781510	9870	9900	9920	9860	14751
564	20240823	121100	66932918220	9900	9900	9920	9850	12639
565	20240823	121000	66808055280	9910	9910	9920	9880	10245
566	20240823	120900	66706640970	9900	9930	9930	9870	22137
567	20240823	120800	66487531960	9930	9900	9940	9900	16599
568	20240823	120700	66322867710	9900	9970	9970	9880	32668
569	20240823	120600	65998683420	9970	9950	10020	9950	55192
570	20240823	120500	65447453440	9950	9930	10040	9920	185398
571	20240823	120400	63594322100	9930	9950	9960	9920	29349
572	20240823	120300	63302437540	9950	9880	9960	9860	20795
573	20240823	120200	63096035270	9880	9870	9890	9870	2453
574	20240823	120100	63071813690	9870	9830	9870	9830	2519
575	20240823	120000	63047026640	9820	9870	9870	9820	15095
576	20240823	115900	62898505480	9860	9880	9880	9850	6166
577	20240823	115800	62837654580	9870	9910	9920	9860	18193
578	20240823	115700	62657779320	9910	9850	9910	9850	5725
579	20240823	115600	62601163800	9850	9880	9890	9850	10758
580	20240823	115500	62495044070	9880	9870	9900	9860	4285
581	20240823	115400	62452727390	9860	9900	9910	9860	12334
582	20240823	115300	62330894150	9900	9910	9960	9860	51549
583	20240823	115200	61819725560	9920	9920	9940	9890	27427
584	20240823	115100	61547887510	9920	9910	9940	9900	22302
585	20240823	115000	61326583990	9930	9890	9960	9870	62617
586	20240823	114900	60705227070	9880	9880	9890	9870	12289
587	20240823	114800	60583822370	9890	9890	9910	9870	21270
588	20240823	114700	60373503930	9910	9850	9910	9850	12322
589	20240823	114600	60251676180	9860	9840	9930	9830	37243
590	20240823	114500	59883044230	9830	9880	9910	9830	37985
591	20240823	114400	59507399920	9880	9880	9890	9860	11423
592	20240823	114300	59394611230	9880	9890	9890	9860	20732
593	20240823	114200	59189783170	9890	9800	9890	9790	12890
594	20240823	114100	59062714500	9800	9820	9820	9790	5936
595	20240823	114000	59004514320	9820	9820	9830	9810	1433
596	20240823	113900	58990431570	9820	9830	9830	9810	2795
597	20240823	113800	58963007640	9840	9850	9850	9800	7534
598	20240823	113700	58888983760	9860	9860	9870	9830	11367
599	20240823	113600	58776974940	9860	9820	9860	9790	8060
600	20240823	113500	58697814120	9820	9860	9880	9820	10536
601	20240823	113400	58593954870	9860	9900	9900	9830	25883
602	20240823	113300	58338604040	9900	9820	9900	9810	38484
603	20240823	113200	57958874830	9830	9770	9850	9760	22333
604	20240823	113100	57739612500	9770	9720	9770	9710	8434
605	20240823	113000	57657421060	9720	9740	9760	9710	7125
606	20240823	112900	57588082190	9740	9710	9740	9710	4069
607	20240823	112800	57548491240	9720	9720	9730	9710	2317
608	20240823	112700	57525982600	9720	9730	9740	9720	5222
609	20240823	112600	57475218070	9730	9760	9770	9730	5598
610	20240823	112500	57420673650	9760	9760	9770	9750	1193
611	20240823	112400	57409033160	9750	9780	9780	9750	3303
612	20240823	112300	57376774420	9770	9760	9780	9760	1309
613	20240823	112200	57363985950	9760	9760	9780	9750	5163
614	20240823	112100	57313567010	9770	9760	9780	9750	1380
615	20240823	112000	57300101650	9780	9770	9780	9750	2455
616	20240823	111900	57276117750	9770	9760	9780	9750	4171
617	20240823	111800	57235360660	9750	9730	9760	9720	1959
618	20240823	111700	57216275540	9730	9700	9750	9690	20868
619	20240823	111600	57013773830	9700	9740	9740	9700	30051
620	20240823	111500	56721896440	9730	9770	9780	9730	14250
621	20240823	111400	56583010790	9760	9760	9780	9750	10148
622	20240823	111300	56484005020	9760	9780	9790	9760	6457
623	20240823	111200	56420915970	9780	9780	9790	9770	5368
624	20240823	111100	56368438010	9780	9790	9800	9780	4598
625	20240823	111000	56323436170	9780	9770	9790	9760	7779
626	20240823	110900	56247382690	9770	9780	9810	9770	17779
627	20240823	110800	56073428990	9780	9850	9850	9780	23263
628	20240823	110700	55845241750	9850	9880	9890	9830	13175
629	20240823	110600	55715416340	9890	9830	9900	9820	13592
630	20240823	110500	55581136750	9850	9860	9860	9820	6088
631	20240823	110400	55521206400	9860	9840	9880	9840	9168
632	20240823	110300	55430779630	9840	9810	9840	9800	1688
633	20240823	110200	55414199220	9810	9840	9850	9800	10303
634	20240823	110100	55313014520	9840	9830	9850	9810	3067
635	20240823	110000	55282874340	9830	9820	9830	9800	4595
636	20240823	105900	55237806470	9820	9860	9860	9790	18497
637	20240823	105800	55056218420	9850	9840	9940	9840	32457
638	20240823	105700	54734911230	9840	9810	9930	9800	31699
639	20240823	105600	54421646120	9810	9800	9830	9800	3676
640	20240823	105500	54385592430	9830	9830	9840	9790	8359
641	20240823	105400	54303531490	9830	9810	9840	9770	7063
642	20240823	105300	54234241760	9810	9800	9810	9760	7675
643	20240823	105200	54159191360	9800	9760	9810	9750	7347
644	20240823	105100	54087432310	9760	9780	9790	9760	11968
645	20240823	105000	53970440560	9780	9810	9810	9770	11284
646	20240823	104900	53860009170	9810	9810	9830	9780	12341
647	20240823	104800	53739086500	9810	9840	9870	9810	14646
648	20240823	104700	53594859400	9840	9820	9840	9820	4211
649	20240823	104600	53553479370	9830	9770	9870	9770	8248
650	20240823	104500	53472501130	9770	9860	9860	9770	15392
651	20240823	104400	53321469660	9860	9920	9920	9850	19500
652	20240823	104300	53128831030	9920	9870	9920	9810	61539
653	20240823	104200	52520805630	9850	9780	9870	9770	13453
654	20240823	104100	52388759080	9790	9760	9820	9760	6822
655	20240823	104000	52322043950	9770	9810	9850	9740	39973
656	20240823	103900	51931195350	9800	9840	9900	9800	28289
657	20240823	103800	51652106680	9840	9830	9840	9770	23042
658	20240823	103700	51426597480	9830	9850	9870	9790	27995
659	20240823	103600	51151817970	9840	9850	9870	9830	22920
660	20240823	103500	50926051100	9860	9850	9940	9840	24575
661	20240823	103400	50683251290	9840	9900	9900	9830	21122
662	20240823	103300	50475090540	9880	9880	9900	9840	28219
663	20240823	103200	50196663840	9880	9920	9980	9830	65065
664	20240823	103100	49552902120	9920	10000	10030	9920	120506
665	20240823	103000	48349328470	10010	9830	10050	9790	255866
666	20240823	102900	45799103700	9840	9770	9860	9770	39330
667	20240823	102800	45413022470	9780	9730	9790	9720	17694
668	20240823	102700	45240137110	9720	9680	9760	9670	11787
669	20240823	102600	45125803530	9670	9670	9690	9660	14997
670	20240823	102500	44980753100	9670	9690	9700	9670	6798
671	20240823	102400	44914893570	9690	9720	9730	9690	8811
672	20240823	102300	44829396520	9730	9740	9750	9700	4332
673	20240823	102200	44787312650	9740	9710	9770	9700	14777
674	20240823	102100	44643407540	9700	9670	9720	9660	12806
675	20240823	102000	44519387020	9680	9670	9680	9650	15250
676	20240823	101900	44372007710	9680	9660	9690	9650	18243
677	20240823	101800	44195646330	9660	9640	9680	9640	11169
678	20240823	101700	44087770250	9640	9720	9730	9630	58558
679	20240823	101600	43521870350	9720	9750	9760	9720	10769
680	20240823	101500	43417015170	9750	9700	9750	9690	17292
681	20240823	101400	43248887190	9700	9750	9770	9700	48473
682	20240823	101300	42777701740	9750	9760	9800	9750	16948
683	20240823	101200	42612254620	9750	9830	9840	9750	48553
684	20240823	101100	42137589810	9840	9850	9860	9830	12245
685	20240823	101000	42017016980	9850	9840	9890	9800	30536
686	20240823	100900	41716248030	9840	9890	9910	9820	25428
687	20240823	100800	41465374870	9880	9880	9940	9860	47589
688	20240823	100700	40994137080	9880	9810	9880	9780	18002
689	20240823	100600	40817078450	9810	9920	9920	9780	47388
690	20240823	100500	40350083630	9930	9830	9940	9830	72724
691	20240823	100400	39629674730	9870	9800	9870	9790	21290
692	20240823	100300	39420332600	9790	9840	9860	9790	22263
693	20240823	100200	39201422490	9840	9820	9840	9760	15925
694	20240823	100100	39045267080	9830	9810	9860	9790	20381
695	20240823	100000	38844884390	9810	9770	9810	9760	10404
696	20240823	095900	38743177700	9770	9760	9790	9740	8970
697	20240823	095800	38655608340	9770	9800	9800	9760	6462
698	20240823	095700	38592467720	9770	9750	9800	9730	11458
699	20240823	095600	38480670820	9750	9780	9810	9730	17920
700	20240823	095500	38305538380	9790	9840	9840	9750	35623
701	20240823	095400	37956445690	9830	9810	9880	9790	67031
702	20240823	095300	37296266130	9810	9710	9850	9680	57931
703	20240823	095200	36729609460	9710	9760	9770	9700	43600
704	20240823	095100	36305484630	9770	9760	9770	9750	17062
705	20240823	095000	36139016080	9760	9780	9810	9750	34652
706	20240823	094900	35800214590	9780	9740	9790	9720	20081
707	20240823	094800	35604173040	9730	9740	9810	9720	56838
708	20240823	094700	35049169480	9740	9770	9780	9680	84063
709	20240823	094600	34232430530	9770	9930	9930	9700	199503
710	20240823	094500	32277371720	9930	9950	10030	9870	120745
711	20240823	094400	31078676000	9940	10020	10080	9940	149281
712	20240823	094300	29585268880	10020	10080	10090	10000	102316
713	20240823	094200	28558264700	10090	10100	10110	10050	189676
714	20240823	094100	26644623360	10100	9950	10120	9940	407614
715	20240823	094000	22543319480	9940	9870	9960	9870	56610
716	20240823	093900	21980967250	9880	9970	9970	9870	60059
717	20240823	093800	21384885280	9960	9860	9970	9860	46517
718	20240823	093700	20923099010	9860	9960	9960	9840	70666
719	20240823	093600	20224252290	9950	9940	9980	9890	146154
720	20240823	093500	18770915540	9940	9930	9950	9850	118684
721	20240823	093400	17595572370	9930	9810	9940	9800	165342
722	20240823	093300	15960634550	9810	9830	9850	9780	55652
723	20240823	093200	15414200370	9820	9760	9870	9750	124283
724	20240823	093100	14192425420	9750	9770	9800	9750	52162
725	20240823	093000	13682386210	9770	9670	9780	9660	27358
726	20240823	092900	13416472480	9660	9720	9720	9660	37190
727	20240823	092800	13055899330	9710	9780	9820	9710	115772
728	20240823	092700	11923377370	9780	9700	9780	9700	41989
729	20240823	092600	11514486570	9700	9740	9750	9680	29717
730	20240823	092500	11225672470	9750	9680	9770	9670	65473
731	20240823	092400	10588537290	9680	9620	9680	9610	19882
732	20240823	092300	10396815260	9620	9680	9680	9550	40089
733	20240823	092200	10011750390	9680	9590	9690	9570	38859
734	20240823	092100	9636255650	9590	9700	9700	9590	53325
735	20240823	092000	9122009950	9710	9670	9770	9650	99481
736	20240823	091900	8154612190	9670	9710	9730	9610	78741
737	20240823	091800	7391744530	9710	9620	9730	9550	115231
738	20240823	091700	6276625270	9620	9430	9700	9430	165125
739	20240823	091600	4687413110	9450	9420	9450	9400	5264
740	20240823	091500	4637840260	9420	9410	9450	9410	7690
741	20240823	091400	4565407250	9410	9430	9450	9400	8314
742	20240823	091300	4487109020	9430	9480	9480	9420	10620
743	20240823	091200	4386743390	9470	9520	9520	9460	6006
744	20240823	091100	4329792200	9510	9450	9510	9440	12159
745	20240823	091000	4214559870	9440	9380	9490	9360	10599
746	20240823	090900	4114884950	9380	9470	9470	9370	30300
747	20240823	090800	3829378140	9460	9540	9540	9440	28093
748	20240823	090700	3562997800	9530	9460	9580	9450	52129
749	20240823	090600	3065627500	9470	9460	9480	9420	21391
750	20240823	090500	2863460620	9460	9460	9500	9460	15943
751	20240823	090400	2712282950	9450	9470	9490	9410	18838
752	20240823	090300	2534176370	9470	9510	9540	9470	33658
753	20240823	090200	2214214130	9520	9380	9560	9380	73323
754	20240823	090100	1517418510	9390	9400	9500	9370	59740
755	20240823	090000	953687210	9390	9250	9550	9250	96081