KissMeData/334970/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	211800	2493552500	5820	5820	5820	5820	5305
3	20240927	211700	2493552500	5820	5820	5820	5820	0
4	20240927	211600	2493552500	5820	5820	5820	5820	0
5	20240927	211500	2493552500	5820	5820	5820	5820	0
6	20240927	211400	2493552500	5820	5820	5820	5820	0
7	20240927	211300	2493552500	5820	5820	5820	5820	0
8	20240927	211200	2493552500	5820	5820	5820	5820	0
9	20240927	211100	2493552500	5820	5820	5820	5820	0
10	20240927	211000	2493552500	5820	5820	5820	5820	0
11	20240927	210900	2493552500	5820	5820	5820	5820	0
12	20240927	210800	2493552500	5820	5820	5820	5820	0
13	20240927	210700	2493552500	5820	5820	5820	5820	0
14	20240927	210600	2493552500	5820	5820	5820	5820	0
15	20240927	210500	2493552500	5820	5820	5820	5820	0
16	20240927	210400	2493552500	5820	5820	5820	5820	0
17	20240927	210300	2493552500	5820	5820	5820	5820	0
18	20240927	210200	2493552500	5820	5820	5820	5820	0
19	20240927	210100	2493552500	5820	5820	5820	5820	0
20	20240927	210000	2493552500	5820	5820	5820	5820	0
21	20240927	205900	2493552500	5820	5820	5820	5820	0
22	20240927	205800	2493552500	5820	5820	5820	5820	0
23	20240927	205700	2493552500	5820	5820	5820	5820	0
24	20240927	205600	2493552500	5820	5820	5820	5820	0
25	20240927	205500	2493552500	5820	5820	5820	5820	0
26	20240927	205400	2493552500	5820	5820	5820	5820	0
27	20240927	205300	2493552500	5820	5820	5820	5820	0
28	20240927	205200	2493552500	5820	5820	5820	5820	0
29	20240927	205100	2493552500	5820	5820	5820	5820	0
30	20240927	205000	2493552500	5820	5820	5820	5820	0
31	20240927	204900	2493552500	5820	5820	5820	5820	0
32	20240927	204800	2493552500	5820	5820	5820	5820	5305
33	20240927	204700	2493552500	5820	5820	5820	5820	0
34	20240927	204600	2493552500	5820	5820	5820	5820	0
35	20240927	204500	2493552500	5820	5820	5820	5820	0
36	20240927	204400	2493552500	5820	5820	5820	5820	0
37	20240927	204300	2493552500	5820	5820	5820	5820	0
38	20240927	204200	2493552500	5820	5820	5820	5820	0
39	20240927	204100	2493552500	5820	5820	5820	5820	0
40	20240927	204000	2493552500	5820	5820	5820	5820	0
41	20240927	203900	2493552500	5820	5820	5820	5820	0
42	20240927	203800	2493552500	5820	5820	5820	5820	0
43	20240927	203700	2493552500	5820	5820	5820	5820	0
44	20240927	203600	2493552500	5820	5820	5820	5820	0
45	20240927	203500	2493552500	5820	5820	5820	5820	0
46	20240927	203400	2493552500	5820	5820	5820	5820	0
47	20240927	203300	2493552500	5820	5820	5820	5820	0
48	20240927	203200	2493552500	5820	5820	5820	5820	0
49	20240927	203100	2493552500	5820	5820	5820	5820	0
50	20240927	203000	2493552500	5820	5820	5820	5820	0
51	20240927	202900	2493552500	5820	5820	5820	5820	0
52	20240927	202800	2493552500	5820	5820	5820	5820	0
53	20240927	202700	2493552500	5820	5820	5820	5820	0
54	20240927	202600	2493552500	5820	5820	5820	5820	0
55	20240927	202500	2493552500	5820	5820	5820	5820	0
56	20240927	202400	2493552500	5820	5820	5820	5820	0
57	20240927	202300	2493552500	5820	5820	5820	5820	0
58	20240927	202200	2493552500	5820	5820	5820	5820	0
59	20240927	202100	2493552500	5820	5820	5820	5820	0
60	20240927	202000	2493552500	5820	5820	5820	5820	0
61	20240927	201900	2493552500	5820	5820	5820	5820	0
62	20240927	201800	2493552500	5820	5820	5820	5820	5305
63	20240927	201700	2493552500	5820	5820	5820	5820	0
64	20240927	201600	2493552500	5820	5820	5820	5820	0
65	20240927	201500	2493552500	5820	5820	5820	5820	0
66	20240927	201400	2493552500	5820	5820	5820	5820	0
67	20240927	201300	2493552500	5820	5820	5820	5820	0
68	20240927	201200	2493552500	5820	5820	5820	5820	0
69	20240927	201100	2493552500	5820	5820	5820	5820	0
70	20240927	201000	2493552500	5820	5820	5820	5820	0
71	20240927	200900	2493552500	5820	5820	5820	5820	0
72	20240927	200800	2493552500	5820	5820	5820	5820	0
73	20240927	200700	2493552500	5820	5820	5820	5820	0
74	20240927	200600	2493552500	5820	5820	5820	5820	0
75	20240927	200500	2493552500	5820	5820	5820	5820	0
76	20240927	200400	2493552500	5820	5820	5820	5820	0
77	20240927	200300	2493552500	5820	5820	5820	5820	0
78	20240927	200200	2493552500	5820	5820	5820	5820	0
79	20240927	200100	2493552500	5820	5820	5820	5820	0
80	20240927	200000	2493552500	5820	5820	5820	5820	0
81	20240927	195900	2493552500	5820	5820	5820	5820	0
82	20240927	195800	2493552500	5820	5820	5820	5820	0
83	20240927	195700	2493552500	5820	5820	5820	5820	0
84	20240927	195600	2493552500	5820	5820	5820	5820	0
85	20240927	195500	2493552500	5820	5820	5820	5820	0
86	20240927	195400	2493552500	5820	5820	5820	5820	0
87	20240927	195300	2493552500	5820	5820	5820	5820	0
88	20240927	195200	2493552500	5820	5820	5820	5820	0
89	20240927	195100	2493552500	5820	5820	5820	5820	0
90	20240927	195000	2493552500	5820	5820	5820	5820	0
91	20240927	194900	2493552500	5820	5820	5820	5820	0
92	20240927	194800	2493552500	5820	5820	5820	5820	5305
93	20240927	194700	2493552500	5820	5820	5820	5820	0
94	20240927	194600	2493552500	5820	5820	5820	5820	0
95	20240927	194500	2493552500	5820	5820	5820	5820	0
96	20240927	194400	2493552500	5820	5820	5820	5820	0
97	20240927	194300	2493552500	5820	5820	5820	5820	0
98	20240927	194200	2493552500	5820	5820	5820	5820	0
99	20240927	194100	2493552500	5820	5820	5820	5820	0
100	20240927	194000	2493552500	5820	5820	5820	5820	0
101	20240927	193900	2493552500	5820	5820	5820	5820	0
102	20240927	193800	2493552500	5820	5820	5820	5820	0
103	20240927	193700	2493552500	5820	5820	5820	5820	0
104	20240927	193600	2493552500	5820	5820	5820	5820	0
105	20240927	193500	2493552500	5820	5820	5820	5820	0
106	20240927	193400	2493552500	5820	5820	5820	5820	0
107	20240927	193300	2493552500	5820	5820	5820	5820	0
108	20240927	193200	2493552500	5820	5820	5820	5820	0
109	20240927	193100	2493552500	5820	5820	5820	5820	0
110	20240927	193000	2493552500	5820	5820	5820	5820	0
111	20240927	192900	2493552500	5820	5820	5820	5820	0
112	20240927	192800	2493552500	5820	5820	5820	5820	0
113	20240927	192700	2493552500	5820	5820	5820	5820	0
114	20240927	192600	2493552500	5820	5820	5820	5820	0
115	20240927	192500	2493552500	5820	5820	5820	5820	0
116	20240927	192400	2493552500	5820	5820	5820	5820	0
117	20240927	192300	2493552500	5820	5820	5820	5820	0
118	20240927	192200	2493552500	5820	5820	5820	5820	0
119	20240927	192100	2493552500	5820	5820	5820	5820	0
120	20240927	192000	2493552500	5820	5820	5820	5820	0
121	20240927	191900	2493552500	5820	5820	5820	5820	0
122	20240927	191800	2493552500	5820	5820	5820	5820	5305
123	20240927	191700	2493552500	5820	5820	5820	5820	0
124	20240927	191600	2493552500	5820	5820	5820	5820	0
125	20240927	191500	2493552500	5820	5820	5820	5820	0
126	20240927	191400	2493552500	5820	5820	5820	5820	0
127	20240927	191300	2493552500	5820	5820	5820	5820	0
128	20240927	191200	2493552500	5820	5820	5820	5820	0
129	20240927	191100	2493552500	5820	5820	5820	5820	0
130	20240927	191000	2493552500	5820	5820	5820	5820	0
131	20240927	190900	2493552500	5820	5820	5820	5820	0
132	20240927	190800	2493552500	5820	5820	5820	5820	0
133	20240927	190700	2493552500	5820	5820	5820	5820	0
134	20240927	190600	2493552500	5820	5820	5820	5820	0
135	20240927	190500	2493552500	5820	5820	5820	5820	0
136	20240927	190400	2493552500	5820	5820	5820	5820	0
137	20240927	190300	2493552500	5820	5820	5820	5820	0
138	20240927	190200	2493552500	5820	5820	5820	5820	0
139	20240927	190100	2493552500	5820	5820	5820	5820	0
140	20240927	190000	2493552500	5820	5820	5820	5820	0
141	20240927	185900	2493552500	5820	5820	5820	5820	0
142	20240927	185800	2493552500	5820	5820	5820	5820	0
143	20240927	185700	2493552500	5820	5820	5820	5820	0
144	20240927	185600	2493552500	5820	5820	5820	5820	0
145	20240927	185500	2493552500	5820	5820	5820	5820	0
146	20240927	185400	2493552500	5820	5820	5820	5820	0
147	20240927	185300	2493552500	5820	5820	5820	5820	0
148	20240927	185200	2493552500	5820	5820	5820	5820	0
149	20240927	185100	2493552500	5820	5820	5820	5820	0
150	20240927	185000	2493552500	5820	5820	5820	5820	0
151	20240927	184900	2493552500	5820	5820	5820	5820	0
152	20240927	184800	2493552500	5820	5820	5820	5820	5305
153	20240927	184700	2493552500	5820	5820	5820	5820	0
154	20240927	184600	2493552500	5820	5820	5820	5820	0
155	20240927	184500	2493552500	5820	5820	5820	5820	0
156	20240927	184400	2493552500	5820	5820	5820	5820	0
157	20240927	184300	2493552500	5820	5820	5820	5820	0
158	20240927	184200	2493552500	5820	5820	5820	5820	0
159	20240927	184100	2493552500	5820	5820	5820	5820	0
160	20240927	184000	2493552500	5820	5820	5820	5820	0
161	20240927	183900	2493552500	5820	5820	5820	5820	0
162	20240927	183800	2493552500	5820	5820	5820	5820	0
163	20240927	183700	2493552500	5820	5820	5820	5820	0
164	20240927	183600	2493552500	5820	5820	5820	5820	0
165	20240927	183500	2493552500	5820	5820	5820	5820	0
166	20240927	183400	2493552500	5820	5820	5820	5820	0
167	20240927	183300	2493552500	5820	5820	5820	5820	0
168	20240927	183200	2493552500	5820	5820	5820	5820	0
169	20240927	183100	2493552500	5820	5820	5820	5820	0
170	20240927	183000	2493552500	5820	5820	5820	5820	0
171	20240927	182900	2493552500	5820	5820	5820	5820	0
172	20240927	182800	2493552500	5820	5820	5820	5820	0
173	20240927	182700	2493552500	5820	5820	5820	5820	0
174	20240927	182600	2493552500	5820	5820	5820	5820	0
175	20240927	182500	2493552500	5820	5820	5820	5820	0
176	20240927	182400	2493552500	5820	5820	5820	5820	0
177	20240927	182300	2493552500	5820	5820	5820	5820	0
178	20240927	182200	2493552500	5820	5820	5820	5820	0
179	20240927	182100	2493552500	5820	5820	5820	5820	0
180	20240927	182000	2493552500	5820	5820	5820	5820	0
181	20240927	181900	2493552500	5820	5820	5820	5820	0
182	20240927	181800	2493552500	5820	5820	5820	5820	5305
183	20240927	181700	2493552500	5820	5820	5820	5820	0
184	20240927	181600	2493552500	5820	5820	5820	5820	0
185	20240927	181500	2493552500	5820	5820	5820	5820	0
186	20240927	181400	2493552500	5820	5820	5820	5820	0
187	20240927	181300	2493552500	5820	5820	5820	5820	0
188	20240927	181200	2493552500	5820	5820	5820	5820	0
189	20240927	181100	2493552500	5820	5820	5820	5820	0
190	20240927	181000	2493552500	5820	5820	5820	5820	0
191	20240927	180900	2493552500	5820	5820	5820	5820	0
192	20240927	180800	2493552500	5820	5820	5820	5820	0
193	20240927	180700	2493552500	5820	5820	5820	5820	0
194	20240927	180600	2493552500	5820	5820	5820	5820	0
195	20240927	180500	2493552500	5820	5820	5820	5820	0
196	20240927	180400	2493552500	5820	5820	5820	5820	0
197	20240927	180300	2493552500	5820	5820	5820	5820	0
198	20240927	180200	2493552500	5820	5820	5820	5820	0
199	20240927	180100	2493552500	5820	5820	5820	5820	0
200	20240927	180000	2493552500	5820	5820	5820	5820	0
201	20240927	175900	2493552500	5820	5820	5820	5820	0
202	20240927	175800	2493552500	5820	5820	5820	5820	0
203	20240927	175700	2493552500	5820	5820	5820	5820	0
204	20240927	175600	2493552500	5820	5820	5820	5820	0
205	20240927	175500	2493552500	5820	5820	5820	5820	0
206	20240927	175400	2493552500	5820	5820	5820	5820	0
207	20240927	175300	2493552500	5820	5820	5820	5820	0
208	20240927	175200	2493552500	5820	5820	5820	5820	0
209	20240927	175100	2493552500	5820	5820	5820	5820	0
210	20240927	175000	2493552500	5820	5820	5820	5820	0
211	20240927	174900	2493552500	5820	5820	5820	5820	0
212	20240927	174800	2493552500	5820	5820	5820	5820	5305
213	20240927	174700	2493552500	5820	5820	5820	5820	0
214	20240927	174600	2493552500	5820	5820	5820	5820	0
215	20240927	174500	2493552500	5820	5820	5820	5820	0
216	20240927	174400	2493552500	5820	5820	5820	5820	0
217	20240927	174300	2493552500	5820	5820	5820	5820	0
218	20240927	174200	2493552500	5820	5820	5820	5820	0
219	20240927	174100	2493552500	5820	5820	5820	5820	0
220	20240927	174000	2493552500	5820	5820	5820	5820	0
221	20240927	173900	2493552500	5820	5820	5820	5820	0
222	20240927	173800	2493552500	5820	5820	5820	5820	0
223	20240927	173700	2493552500	5820	5820	5820	5820	0
224	20240927	173600	2493552500	5820	5820	5820	5820	0
225	20240927	173500	2493552500	5820	5820	5820	5820	0
226	20240927	173400	2493552500	5820	5820	5820	5820	0
227	20240927	173300	2493552500	5820	5820	5820	5820	0
228	20240927	173200	2493552500	5820	5820	5820	5820	0
229	20240927	173100	2493552500	5820	5820	5820	5820	0
230	20240927	173000	2493552500	5820	5820	5820	5820	0
231	20240927	172900	2493552500	5820	5820	5820	5820	0
232	20240927	172800	2493552500	5820	5820	5820	5820	0
233	20240927	172700	2493552500	5820	5820	5820	5820	0
234	20240927	172600	2493552500	5820	5820	5820	5820	0
235	20240927	172500	2493552500	5820	5820	5820	5820	0
236	20240927	172400	2493552500	5820	5820	5820	5820	0
237	20240927	172300	2493552500	5820	5820	5820	5820	0
238	20240927	172200	2493552500	5820	5820	5820	5820	0
239	20240927	172100	2493552500	5820	5820	5820	5820	0
240	20240927	172000	2493552500	5820	5820	5820	5820	0
241	20240927	171900	2493552500	5820	5820	5820	5820	0
242	20240927	171800	2493552500	5820	5820	5820	5820	5305
243	20240927	171700	2493552500	5820	5820	5820	5820	0
244	20240927	171600	2493552500	5820	5820	5820	5820	0
245	20240927	171500	2493552500	5820	5820	5820	5820	0
246	20240927	171400	2493552500	5820	5820	5820	5820	0
247	20240927	171300	2493552500	5820	5820	5820	5820	0
248	20240927	171200	2493552500	5820	5820	5820	5820	0
249	20240927	171100	2493552500	5820	5820	5820	5820	0
250	20240927	171000	2493552500	5820	5820	5820	5820	0
251	20240927	170900	2493552500	5820	5820	5820	5820	0
252	20240927	170800	2493552500	5820	5820	5820	5820	0
253	20240927	170700	2493552500	5820	5820	5820	5820	0
254	20240927	170600	2493552500	5820	5820	5820	5820	0
255	20240927	170500	2493552500	5820	5820	5820	5820	0
256	20240927	170400	2493552500	5820	5820	5820	5820	0
257	20240927	170300	2493552500	5820	5820	5820	5820	0
258	20240927	170200	2493552500	5820	5820	5820	5820	0
259	20240927	170100	2493552500	5820	5820	5820	5820	0
260	20240927	170000	2493552500	5820	5820	5820	5820	0
261	20240927	165900	2493552500	5820	5820	5820	5820	0
262	20240927	165800	2493552500	5820	5820	5820	5820	0
263	20240927	165700	2493552500	5820	5820	5820	5820	0
264	20240927	165600	2493552500	5820	5820	5820	5820	0
265	20240927	165500	2493552500	5820	5820	5820	5820	0
266	20240927	165400	2493552500	5820	5820	5820	5820	0
267	20240927	165300	2493552500	5820	5820	5820	5820	0
268	20240927	165200	2493552500	5820	5820	5820	5820	0
269	20240927	165100	2493552500	5820	5820	5820	5820	0
270	20240927	165000	2493552500	5820	5820	5820	5820	0
271	20240927	164900	2493552500	5820	5820	5820	5820	0
272	20240927	164800	2493552500	5820	5820	5820	5820	5305
273	20240927	164700	2493552500	5820	5820	5820	5820	0
274	20240927	164600	2493552500	5820	5820	5820	5820	0
275	20240927	164500	2493552500	5820	5820	5820	5820	0
276	20240927	164400	2493552500	5820	5820	5820	5820	0
277	20240927	164300	2493552500	5820	5820	5820	5820	0
278	20240927	164200	2493552500	5820	5820	5820	5820	0
279	20240927	164100	2493552500	5820	5820	5820	5820	0
280	20240927	164000	2493552500	5820	5820	5820	5820	0
281	20240927	163900	2493552500	5820	5820	5820	5820	0
282	20240927	163800	2493552500	5820	5820	5820	5820	0
283	20240927	163700	2493552500	5820	5820	5820	5820	0
284	20240927	163600	2493552500	5820	5820	5820	5820	0
285	20240927	163500	2493552500	5820	5820	5820	5820	0
286	20240927	163400	2493552500	5820	5820	5820	5820	0
287	20240927	163300	2493552500	5820	5820	5820	5820	0
288	20240927	163200	2493552500	5820	5820	5820	5820	0
289	20240927	163100	2493552500	5820	5820	5820	5820	0
290	20240927	163000	2493552500	5820	5820	5820	5820	0
291	20240927	162900	2493552500	5820	5820	5820	5820	0
292	20240927	162800	2493552500	5820	5820	5820	5820	0
293	20240927	162700	2493552500	5820	5820	5820	5820	0
294	20240927	162600	2493552500	5820	5820	5820	5820	0
295	20240927	162500	2493552500	5820	5820	5820	5820	0
296	20240927	162400	2493552500	5820	5820	5820	5820	0
297	20240927	162300	2493552500	5820	5820	5820	5820	0
298	20240927	162200	2493552500	5820	5820	5820	5820	0
299	20240927	162100	2493552500	5820	5820	5820	5820	0
300	20240927	162000	2493552500	5820	5820	5820	5820	0
301	20240927	161900	2493552500	5820	5820	5820	5820	0
302	20240927	161800	2493552500	5820	5820	5820	5820	5305
303	20240927	161700	2493552500	5820	5820	5820	5820	0
304	20240927	161600	2493552500	5820	5820	5820	5820	0
305	20240927	161500	2493552500	5820	5820	5820	5820	0
306	20240927	161400	2493552500	5820	5820	5820	5820	0
307	20240927	161300	2493552500	5820	5820	5820	5820	0
308	20240927	161200	2493552500	5820	5820	5820	5820	0
309	20240927	161100	2493552500	5820	5820	5820	5820	0
310	20240927	161000	2493552500	5820	5820	5820	5820	0
311	20240927	160900	2493552500	5820	5820	5820	5820	0
312	20240927	160800	2493552500	5820	5820	5820	5820	0
313	20240927	160700	2493552500	5820	5820	5820	5820	0
314	20240927	160600	2493552500	5820	5820	5820	5820	0
315	20240927	160500	2493552500	5820	5820	5820	5820	0
316	20240927	160400	2493552500	5820	5820	5820	5820	0
317	20240927	160300	2493552500	5820	5820	5820	5820	0
318	20240927	160200	2493552500	5820	5820	5820	5820	0
319	20240927	160100	2493552500	5820	5820	5820	5820	0
320	20240927	160000	2493552500	5820	5820	5820	5820	0
321	20240927	155900	2493552500	5820	5820	5820	5820	0
322	20240927	155800	2493552500	5820	5820	5820	5820	0
323	20240927	155700	2493552500	5820	5820	5820	5820	0
324	20240927	155600	2493552500	5820	5820	5820	5820	0
325	20240927	155500	2493552500	5820	5820	5820	5820	0
326	20240927	155400	2493552500	5820	5820	5820	5820	0
327	20240927	155300	2493552500	5820	5820	5820	5820	0
328	20240927	155200	2493552500	5820	5820	5820	5820	0
329	20240927	155100	2493552500	5820	5820	5820	5820	0
330	20240927	155000	2493552500	5820	5820	5820	5820	0
331	20240927	154900	2493552500	5820	5820	5820	5820	0
332	20240927	154800	2493552500	5820	5820	5820	5820	5305
333	20240927	154700	2493552500	5820	5820	5820	5820	0
334	20240927	154600	2493552500	5820	5820	5820	5820	0
335	20240927	154500	2493552500	5820	5820	5820	5820	0
336	20240927	154400	2493552500	5820	5820	5820	5820	0
337	20240927	154300	2493552500	5820	5820	5820	5820	0
338	20240927	154200	2493552500	5820	5820	5820	5820	0
339	20240927	154100	2493552500	5820	5820	5820	5820	0
340	20240927	154000	2493552500	5820	5820	5820	5820	0
341	20240927	153900	2493552500	5820	5820	5820	5820	0
342	20240927	153800	2493552500	5820	5820	5820	5820	0
343	20240927	153700	2493552500	5820	5820	5820	5820	0
344	20240927	153600	2493552500	5820	5820	5820	5820	0
345	20240927	153500	2493552500	5820	5820	5820	5820	0
346	20240927	153400	2493552500	5820	5820	5820	5820	0
347	20240927	153300	2493552500	5820	5820	5820	5820	0
348	20240927	153200	2493552500	5820	5820	5820	5820	0
349	20240927	153100	2493552500	5820	5820	5820	5820	0
350	20240927	153000	2493552500	5820	5820	5820	5820	5305
351	20240927	152900	2462677400	5830	5830	5830	5830	0
352	20240927	152800	2462677400	5830	5830	5830	5830	0
353	20240927	152700	2462677400	5830	5830	5830	5830	0
354	20240927	152600	2462677400	5830	5830	5830	5830	0
355	20240927	152500	2462677400	5830	5830	5830	5830	0
356	20240927	152400	2462677400	5830	5830	5830	5830	0
357	20240927	152300	2462677400	5830	5830	5830	5830	0
358	20240927	152200	2462677400	5830	5830	5830	5830	0
359	20240927	152100	2462677400	5830	5830	5830	5830	0
360	20240927	152000	2462677400	5830	5830	5830	5830	0
361	20240927	151900	2462677400	5830	5830	5830	5820	161
362	20240927	151800	2461739870	5830	5830	5830	5830	75
363	20240927	151700	2461302620	5830	5820	5830	5820	924
364	20240927	151600	2455923900	5810	5810	5820	5790	304
365	20240927	151500	2454159440	5810	5820	5820	5780	1370
366	20240927	151400	2446230520	5820	5810	5830	5790	1023
367	20240927	151300	2440297450	5820	5830	5830	5820	154
368	20240927	151200	2439400430	5840	5850	5850	5840	18
369	20240927	151100	2439295230	5850	5840	5850	5830	487
370	20240927	151000	2436451270	5840	5820	5850	5820	1648
371	20240927	150900	2426822320	5830	5830	5830	5830	0
372	20240927	150800	2426822320	5830	5830	5830	5820	67
373	20240927	150700	2426432170	5830	5820	5830	5820	967
374	20240927	150600	2420797440	5820	5820	5830	5820	777
375	20240927	150500	2416272560	5820	5810	5820	5810	770
376	20240927	150400	2411798850	5810	5800	5810	5800	14
377	20240927	150300	2411717530	5800	5800	5810	5800	218
378	20240927	150200	2410453120	5810	5810	5810	5810	462
379	20240927	150100	2407768900	5810	5800	5810	5760	5396
380	20240927	150000	2376581260	5810	5810	5810	5810	6
381	20240927	145900	2376546400	5820	5810	5820	5810	190
382	20240927	145800	2375442480	5810	5810	5810	5810	295
383	20240927	145700	2373728530	5810	5810	5810	5800	198
384	20240927	145600	2372578600	5810	5800	5810	5800	542
385	20240927	145500	2369433980	5780	5800	5800	5780	557
386	20240927	145400	2366211880	5800	5800	5810	5800	1011
387	20240927	145300	2360348050	5800	5800	5800	5780	1810
388	20240927	145200	2349869290	5810	5800	5810	5790	916
389	20240927	145100	2344560490	5790	5790	5810	5790	1778
390	20240927	145000	2334263850	5790	5780	5790	5760	1723
391	20240927	144900	2324335610	5770	5790	5810	5770	11316
392	20240927	144800	2258935110	5800	5810	5810	5800	312
393	20240927	144700	2257125500	5800	5810	5810	5800	1004
394	20240927	144600	2251302260	5810	5800	5810	5800	1320
395	20240927	144500	2243636420	5800	5800	5800	5800	0
396	20240927	144400	2243636420	5800	5810	5810	5800	867
397	20240927	144300	2238607790	5810	5810	5810	5810	1
398	20240927	144200	2238601980	5800	5800	5800	5800	300
399	20240927	144100	2236861980	5800	5800	5800	5800	100
400	20240927	144000	2236281980	5800	5800	5800	5800	300
401	20240927	143900	2234541980	5790	5790	5790	5790	150
402	20240927	143800	2233673480	5790	5800	5800	5790	569
403	20240927	143700	2230373720	5800	5790	5800	5790	976
404	20240927	143600	2224717920	5790	5790	5790	5790	200
405	20240927	143500	2223559920	5790	5810	5810	5790	616
406	20240927	143400	2219988010	5800	5800	5800	5800	658
407	20240927	143300	2216171610	5800	5800	5800	5800	1
408	20240927	143200	2216165810	5800	5790	5800	5790	866
409	20240927	143100	2211150490	5790	5800	5800	5790	261
410	20240927	143000	2209638690	5800	5800	5800	5800	1613
411	20240927	142900	2200283290	5800	5800	5800	5800	101
412	20240927	142800	2199697490	5810	5810	5810	5810	1684
413	20240927	142700	2189913450	5810	5820	5820	5810	1763
414	20240927	142600	2179669920	5820	5820	5820	5810	8
415	20240927	142500	2179623410	5820	5820	5820	5820	454
416	20240927	142400	2176981130	5820	5830	5830	5820	2500
417	20240927	142300	2162430410	5840	5840	5840	5840	4
418	20240927	142200	2162407050	5840	5840	5840	5830	28
419	20240927	142100	2162243770	5840	5840	5840	5840	395
420	20240927	142000	2159936970	5850	5850	5850	5850	25
421	20240927	141900	2159790720	5850	5850	5850	5850	0
422	20240927	141800	2159790720	5850	5850	5850	5850	521
423	20240927	141700	2156742870	5850	5830	5850	5830	353
424	20240927	141600	2154681050	5830	5830	5830	5830	11
425	20240927	141500	2154616920	5830	5820	5830	5820	1446
426	20240927	141400	2146196740	5800	5800	5800	5800	0
427	20240927	141300	2146196740	5800	5810	5810	5800	1358
428	20240927	141200	2138310340	5800	5810	5810	5800	1204
429	20240927	141100	2131323430	5810	5810	5810	5810	52
430	20240927	141000	2131021310	5820	5810	5820	5810	101
431	20240927	140900	2130434490	5810	5810	5810	5810	277
432	20240927	140800	2128825120	5790	5790	5790	5790	1
433	20240927	140700	2128819330	5800	5800	5800	5800	1264
434	20240927	140600	2121488130	5800	5800	5800	5800	536
435	20240927	140500	2118379330	5800	5800	5800	5800	0
436	20240927	140400	2118379330	5800	5800	5800	5800	1313
437	20240927	140300	2110763930	5780	5790	5790	5780	50
438	20240927	140200	2110474880	5780	5780	5780	5780	0
439	20240927	140100	2110474880	5780	5800	5800	5780	6361
440	20240927	140000	2073584330	5800	5820	5820	5800	619
441	20240927	135900	2069993950	5820	5820	5820	5820	0
442	20240927	135800	2069993950	5820	5820	5820	5820	83
443	20240927	135700	2069510890	5820	5810	5820	5810	2157
444	20240927	135600	2056973570	5810	5810	5810	5810	358
445	20240927	135500	2054893590	5810	5810	5810	5810	340
446	20240927	135400	2052918190	5810	5820	5820	5810	505
447	20240927	135300	2049979480	5810	5820	5820	5810	805
448	20240927	135200	2045294610	5800	5810	5820	5800	2951
449	20240927	135100	2028144990	5800	5800	5800	5800	10
450	20240927	135000	2028086990	5800	5830	5830	5800	859
451	20240927	134900	2023102180	5810	5810	5810	5810	287
452	20240927	134800	2021434710	5810	5810	5810	5810	410
453	20240927	134700	2019052610	5810	5810	5810	5810	3
454	20240927	134600	2019035180	5800	5790	5800	5790	1593
455	20240927	134500	2009804710	5790	5790	5790	5790	1
456	20240927	134400	2009798920	5790	5790	5790	5790	2299
457	20240927	134300	1996487710	5800	5800	5800	5800	0
458	20240927	134200	1996487710	5800	5790	5800	5790	285
459	20240927	134100	1994837550	5790	5790	5790	5790	15
460	20240927	134000	1994750700	5790	5790	5790	5780	501
461	20240927	133900	1991851910	5780	5780	5780	5780	0
462	20240927	133800	1991851910	5780	5780	5780	5780	210
463	20240927	133700	1990638110	5790	5800	5800	5790	1055
464	20240927	133600	1984529620	5790	5790	5790	5790	2391
465	20240927	133500	1970685730	5790	5790	5790	5790	553
466	20240927	133400	1967483860	5790	5770	5790	5770	16
467	20240927	133300	1967391520	5770	5770	5780	5760	61
468	20240927	133200	1967039680	5770	5780	5790	5770	926
469	20240927	133100	1961692620	5790	5780	5790	5780	230
470	20240927	133000	1960360930	5760	5790	5790	5760	4984
471	20240927	132900	1931596440	5800	5800	5810	5800	4091
472	20240927	132800	1907868590	5770	5790	5790	5770	500
473	20240927	132700	1904979670	5780	5810	5810	5780	4002
474	20240927	132600	1881843050	5800	5810	5820	5800	2121
475	20240927	132500	1869539430	5820	5820	5820	5820	2
476	20240927	132400	1869527790	5820	5820	5820	5820	65
477	20240927	132300	1869149490	5810	5810	5810	5810	401
478	20240927	132200	1866819680	5810	5810	5810	5810	10
479	20240927	132100	1866761580	5820	5820	5820	5820	1
480	20240927	132000	1866755760	5820	5820	5820	5820	11
481	20240927	131900	1866691740	5830	5820	5830	5810	111
482	20240927	131800	1866045810	5820	5820	5820	5820	0
483	20240927	131700	1866045810	5820	5830	5830	5820	220
484	20240927	131600	1864765400	5820	5830	5830	5820	25
485	20240927	131500	1864619870	5830	5830	5830	5830	4
486	20240927	131400	1864596550	5830	5830	5830	5830	0
487	20240927	131300	1864596550	5830	5830	5830	5830	164
488	20240927	131200	1863640430	5820	5820	5820	5820	401
489	20240927	131100	1861306610	5820	5810	5830	5810	86
490	20240927	131000	1860806090	5810	5810	5810	5810	527
491	20240927	130900	1857744220	5810	5810	5810	5810	577
492	20240927	130800	1854391850	5800	5800	5800	5800	681
493	20240927	130700	1850442050	5800	5800	5800	5800	10
494	20240927	130600	1850384050	5800	5800	5800	5800	101
495	20240927	130500	1849798250	5780	5780	5780	5770	550
496	20240927	130400	1846619710	5780	5800	5800	5780	100
497	20240927	130300	1846040710	5800	5800	5800	5780	3300
498	20240927	130200	1826934700	5800	5810	5810	5800	2703
499	20240927	130100	1811257290	5800	5810	5810	5800	453
500	20240927	130000	1808628360	5810	5810	5810	5800	87
501	20240927	125900	1808122900	5810	5810	5810	5810	192
502	20240927	125800	1807007380	5810	5810	5810	5810	0
503	20240927	125700	1807007380	5810	5810	5810	5810	24
504	20240927	125600	1806867940	5810	5810	5810	5810	31
505	20240927	125500	1806687830	5810	5810	5820	5800	46
506	20240927	125400	1806420660	5810	5820	5820	5810	258
507	20240927	125300	1804920420	5810	5810	5820	5810	210
508	20240927	125200	1803700220	5820	5820	5820	5820	0
509	20240927	125100	1803700220	5820	5820	5820	5820	3947
510	20240927	125000	1780728680	5830	5830	5830	5830	2
511	20240927	124900	1780717020	5820	5820	5820	5820	50
512	20240927	124800	1780426020	5820	5840	5840	5820	6532
513	20240927	124700	1742407840	5830	5820	5830	5810	732
514	20240927	124600	1738151780	5830	5820	5830	5820	25
515	20240927	124500	1738006230	5820	5830	5830	5820	1004
516	20240927	124400	1732162940	5830	5830	5830	5830	26
517	20240927	124300	1732011360	5830	5830	5830	5830	0
518	20240927	124200	1732011360	5830	5830	5830	5830	5
519	20240927	124100	1731982210	5830	5830	5830	5830	0
520	20240927	124000	1731982210	5830	5830	5830	5830	524
521	20240927	123900	1728927290	5830	5830	5830	5830	51
522	20240927	123800	1728629960	5830	5820	5830	5820	392
523	20240927	123700	1726348390	5810	5810	5810	5810	131
524	20240927	123600	1725587280	5810	5800	5810	5800	729
525	20240927	123500	1721356790	5800	5800	5800	5800	10
526	20240927	123400	1721298790	5800	5800	5800	5800	31
527	20240927	123300	1721118990	5800	5800	5800	5800	152
528	20240927	123200	1720237390	5780	5780	5780	5780	0
529	20240927	123100	1720237390	5780	5780	5780	5780	0
530	20240927	123000	1720237390	5780	5790	5790	5780	6000
531	20240927	122900	1685551290	5800	5800	5800	5800	252
532	20240927	122800	1684089690	5800	5810	5810	5800	160
533	20240927	122700	1683160790	5800	5800	5800	5800	137
534	20240927	122600	1682366190	5800	5800	5800	5800	209
535	20240927	122500	1681153990	5800	5800	5810	5790	2055
536	20240927	122400	1669248740	5810	5810	5810	5810	292
537	20240927	122300	1667552220	5810	5800	5810	5800	1699
538	20240927	122200	1657691030	5820	5810	5820	5800	3444
539	20240927	122100	1637715560	5800	5820	5820	5800	1000
540	20240927	122000	1631909840	5820	5820	5820	5820	0
541	20240927	121900	1631909840	5820	5820	5820	5820	9
542	20240927	121800	1631857460	5820	5820	5820	5820	170
543	20240927	121700	1630868060	5820	5830	5830	5820	202
544	20240927	121600	1629691120	5830	5830	5830	5830	1
545	20240927	121500	1629685290	5830	5830	5830	5830	0
546	20240927	121400	1629685290	5830	5830	5830	5830	5
547	20240927	121300	1629656140	5820	5820	5820	5820	75
548	20240927	121200	1629219640	5820	5820	5830	5820	337
549	20240927	121100	1627257290	5810	5810	5810	5810	0
550	20240927	121000	1627257290	5810	5800	5810	5800	128
551	20240927	120900	1626514880	5790	5810	5810	5780	6846
552	20240927	120800	1586901020	5800	5810	5810	5800	84
553	20240927	120700	1586413620	5800	5800	5800	5800	517
554	20240927	120600	1583415020	5810	5820	5820	5810	323
555	20240927	120500	1581537080	5830	5840	5840	5830	275
556	20240927	120400	1579933730	5840	5830	5850	5830	2247
557	20240927	120300	1566813190	5830	5830	5830	5830	90
558	20240927	120200	1566288490	5840	5830	5840	5830	343
559	20240927	120100	1564288790	5830	5820	5830	5820	107
560	20240927	120000	1563665860	5820	5810	5820	5810	10
561	20240927	115900	1563607670	5800	5800	5800	5800	0
562	20240927	115800	1563607670	5800	5810	5810	5800	3000
563	20240927	115700	1546206230	5810	5810	5810	5810	0
564	20240927	115600	1546206230	5810	5830	5830	5810	1039
565	20240927	115500	1540164010	5840	5840	5840	5840	19
566	20240927	115400	1540053050	5840	5840	5840	5840	0
567	20240927	115300	1540053050	5840	5840	5840	5840	44
568	20240927	115200	1539796090	5840	5840	5840	5840	0
569	20240927	115100	1539796090	5840	5830	5840	5830	147
570	20240927	115000	1538937650	5830	5820	5830	5820	612
571	20240927	114900	1535375540	5830	5850	5850	5830	2375
572	20240927	114800	1521521790	5860	5850	5860	5850	255
573	20240927	114700	1520028030	5840	5860	5860	5840	762
574	20240927	114600	1515574170	5860	5860	5860	5860	30
575	20240927	114500	1515398370	5860	5870	5880	5860	613
576	20240927	114400	1511806040	5860	5870	5870	5850	621
577	20240927	114300	1508168810	5870	5860	5870	5860	72
578	20240927	114200	1507746800	5860	5860	5860	5860	114
579	20240927	114100	1507078760	5860	5860	5870	5850	537
580	20240927	114000	1503936440	5870	5860	5870	5860	24
581	20240927	113900	1503795700	5860	5860	5860	5850	1201
582	20240927	113800	1496769510	5870	5870	5870	5850	2111
583	20240927	113700	1484409310	5860	5860	5860	5860	0
584	20240927	113600	1484409310	5860	5860	5860	5860	0
585	20240927	113500	1484409310	5860	5860	5860	5860	0
586	20240927	113400	1484409310	5860	5860	5860	5860	0
587	20240927	113300	1484409310	5860	5860	5860	5860	13
588	20240927	113200	1484333130	5890	5890	5890	5890	0
589	20240927	113100	1484333130	5890	5890	5890	5890	0
590	20240927	113000	1484333130	5890	5880	5900	5880	5
591	20240927	112900	1484303690	5870	5870	5870	5860	287
592	20240927	112800	1482621780	5870	5870	5870	5860	12
593	20240927	112700	1482551350	5870	5890	5900	5870	407
594	20240927	112600	1480155030	5900	5890	5910	5890	4
595	20240927	112500	1480131430	5900	5890	5900	5890	1356
596	20240927	112400	1472139530	5890	5880	5890	5880	535
597	20240927	112300	1468989430	5880	5870	5880	5870	468
598	20240927	112200	1466242240	5860	5870	5880	5860	1107
599	20240927	112100	1459738530	5860	5860	5860	5860	12
600	20240927	112000	1459668210	5860	5860	5860	5860	10
601	20240927	111900	1459609610	5860	5850	5860	5850	720
602	20240927	111800	1455397410	5870	5860	5870	5850	2251
603	20240927	111700	1442205350	5840	5830	5840	5830	760
604	20240927	111600	1437772950	5830	5830	5830	5830	28
605	20240927	111500	1437609710	5830	5830	5830	5830	3
606	20240927	111400	1437592220	5810	5820	5830	5810	144
607	20240927	111300	1436755120	5810	5810	5810	5810	761
608	20240927	111200	1432333710	5810	5810	5810	5810	12
609	20240927	111100	1432263990	5810	5810	5810	5810	116
610	20240927	111000	1431590030	5800	5800	5800	5800	2114
611	20240927	110900	1419328830	5810	5810	5810	5800	954
612	20240927	110800	1413795090	5810	5820	5820	5800	1608
613	20240927	110700	1404457610	5820	5830	5830	5820	4800
614	20240927	110600	1376514190	5840	5840	5840	5840	42
615	20240927	110500	1376268910	5840	5840	5840	5840	169
616	20240927	110400	1375281950	5840	5830	5840	5830	864
617	20240927	110300	1370240040	5830	5830	5830	5830	0
618	20240927	110200	1370240040	5830	5850	5900	5830	3699
619	20240927	110100	1348544940	5840	5850	5860	5840	2198
620	20240927	110000	1335707100	5860	5830	5860	5830	1076
621	20240927	105900	1329431990	5830	5830	5830	5830	20
622	20240927	105800	1329315390	5820	5820	5820	5820	10
623	20240927	105700	1329257190	5820	5820	5820	5820	1153
624	20240927	105600	1322546730	5820	5820	5820	5820	3
625	20240927	105500	1322529270	5820	5810	5820	5810	1262
626	20240927	105400	1315186900	5800	5800	5800	5800	0
627	20240927	105300	1315186900	5800	5800	5810	5800	1547
628	20240927	105200	1306210210	5800	5810	5820	5800	12017
629	20240927	105100	1236467500	5820	5820	5820	5820	554
630	20240927	105000	1233243220	5830	5840	5840	5820	5021
631	20240927	104900	1204006960	5860	5860	5860	5850	533
632	20240927	104800	1200883850	5860	5850	5860	5850	974
633	20240927	104700	1195176260	5850	5840	5850	5840	450
634	20240927	104600	1192544570	5840	5840	5840	5840	249
635	20240927	104500	1191090410	5830	5830	5830	5830	0
636	20240927	104400	1191090410	5830	5820	5830	5820	1050
637	20240927	104300	1184970910	5820	5830	5830	5820	772
638	20240927	104200	1180474290	5830	5830	5830	5830	950
639	20240927	104100	1174935790	5830	5830	5830	5830	112
640	20240927	104000	1174282830	5830	5830	5830	5820	787
641	20240927	103900	1169699650	5820	5820	5830	5820	1074
642	20240927	103800	1163448950	5820	5820	5820	5820	513
643	20240927	103700	1160463290	5820	5830	5830	5820	1001
644	20240927	103600	1154637460	5840	5840	5840	5840	1
645	20240927	103500	1154631620	5820	5830	5840	5820	2559
646	20240927	103400	1139735200	5820	5830	5830	5820	2080
647	20240927	103300	1127629250	5840	5840	5840	5840	87
648	20240927	103200	1127121170	5850	5840	5850	5840	104
649	20240927	103100	1126513470	5840	5830	5840	5830	441
650	20240927	103000	1123938240	5830	5830	5830	5810	1686
651	20240927	102900	1114125330	5820	5820	5840	5820	3744
652	20240927	102800	1092295890	5820	5830	5830	5810	3623
653	20240927	102700	1071209560	5830	5850	5850	5830	4826
654	20240927	102600	1043038130	5860	5860	5860	5860	1
655	20240927	102500	1043032270	5850	5850	5850	5850	285
656	20240927	102400	1041365020	5840	5840	5840	5840	200
657	20240927	102300	1040197020	5840	5840	5840	5840	2306
658	20240927	102200	1026729980	5850	5860	5860	5850	834
659	20240927	102100	1021850310	5860	5850	5860	5850	338
660	20240927	102000	1019872000	5850	5850	5850	5850	1798
661	20240927	101900	1009353700	5850	5850	5850	5850	1296
662	20240927	101800	1001772100	5830	5850	5850	5830	1577
663	20240927	101700	992560890	5870	5850	5870	5850	1249
664	20240927	101600	985244230	5840	5870	5870	5840	9614
665	20240927	101500	929003170	5880	5870	5880	5870	3
666	20240927	101400	928985540	5860	5870	5870	5860	1115
667	20240927	101300	922450380	5860	5860	5870	5860	1137
668	20240927	101200	915785040	5860	5860	5870	5860	14
669	20240927	101100	915702900	5870	5880	5880	5870	5317
670	20240927	101000	884492080	5880	5880	5890	5880	3035
671	20240927	100900	866645940	5870	5870	5870	5860	1140
672	20240927	100800	859958320	5870	5870	5870	5870	1247
673	20240927	100700	852638430	5870	5870	5870	5870	823
674	20240927	100600	847807420	5860	5870	5870	5860	1210
675	20240927	100500	840704780	5880	5910	5910	5880	4824
676	20240927	100400	812251040	5910	5920	5920	5910	6547
677	20240927	100300	773557520	5910	5910	5920	5910	541
678	20240927	100200	770360200	5910	5920	5920	5910	862
679	20240927	100100	765260530	5920	5910	5920	5910	340
680	20240927	100000	763249430	5910	5910	5910	5910	174
681	20240927	095900	762221090	5900	5900	5910	5900	1768
682	20240927	095800	751789870	5910	5910	5910	5910	75
683	20240927	095700	751346620	5900	5900	5900	5900	167
684	20240927	095600	750361320	5890	5900	5900	5890	1254
685	20240927	095500	742975160	5890	5900	5900	5890	381
686	20240927	095400	740731060	5890	5900	5900	5890	1098
687	20240927	095300	734254030	5880	5880	5880	5880	177
688	20240927	095200	733213270	5870	5860	5870	5860	315
689	20240927	095100	731364230	5870	5870	5880	5860	2523
690	20240927	095000	716539250	5860	5870	5880	5860	538
691	20240927	094900	713377750	5860	5870	5880	5860	2723
692	20240927	094800	697399040	5880	5890	5890	5880	2233
693	20240927	094700	684265570	5900	5900	5900	5900	1156
694	20240927	094600	677445170	5900	5900	5900	5900	542
695	20240927	094500	674247370	5900	5900	5900	5900	173
696	20240927	094400	673226670	5900	5890	5900	5890	233
697	20240927	094300	671852270	5900	5890	5900	5880	582
698	20240927	094200	668419550	5890	5910	5920	5890	1799
699	20240927	094100	657788490	5920	5890	5920	5890	968
700	20240927	094000	652075460	5880	5870	5880	5870	1156
701	20240927	093900	645283890	5880	5880	5890	5880	1086
702	20240927	093800	638894260	5880	5880	5880	5870	639
703	20240927	093700	635142020	5880	5870	5880	5870	852
704	20240927	093600	630136970	5880	5880	5880	5870	1127
705	20240927	093500	623513520	5870	5890	5890	5870	4075
706	20240927	093400	599564830	5880	5900	5900	5880	2208
707	20240927	093300	586560010	5900	5910	5910	5900	4545
708	20240927	093200	559739640	5920	5920	5920	5910	2418
709	20240927	093100	545431470	5950	5910	5950	5910	3714
710	20240927	093000	523402540	5910	5900	5910	5890	1130
711	20240927	092900	516735550	5900	5900	5900	5890	4068
712	20240927	092800	492749710	5900	5900	5910	5900	816
713	20240927	092700	487935160	5900	5900	5900	5900	1484
714	20240927	092600	479179560	5900	5910	5910	5890	2781
715	20240927	092500	462771690	5900	5940	5940	5900	1382
716	20240927	092400	454602680	5910	5930	5930	5900	8878
717	20240927	092300	402173130	5920	5910	5920	5910	1038
718	20240927	092200	396030940	5910	5920	5920	5900	4145
719	20240927	092100	371539310	5910	5920	5920	5910	4513
720	20240927	092000	344848060	5920	5920	5930	5920	3258
721	20240927	091900	325533620	5930	5930	5930	5920	1878
722	20240927	091800	314405790	5910	5910	5940	5910	1743
723	20240927	091700	304100560	5910	5980	5980	5910	8138
724	20240927	091600	255714180	5980	5970	5980	5960	756
725	20240927	091500	251201540	5970	5990	6000	5970	408
726	20240927	091400	248762780	5990	5960	5990	5960	640
727	20240927	091300	244941980	5970	5970	5970	5950	4710
728	20240927	091200	216842640	5970	5990	5990	5960	4561
729	20240927	091100	189634770	5990	6000	6000	5990	13
730	20240927	091000	189556890	5980	6000	6000	5980	1189
731	20240927	090900	182434810	6000	5980	6000	5980	223
732	20240927	090800	181100620	5980	6020	6020	5980	5058
733	20240927	090700	150759270	6010	6020	6030	6010	249
734	20240927	090600	149259750	6030	6010	6030	6010	356
735	20240927	090500	147117370	6000	6020	6050	6000	2518
736	20240927	090400	131993560	6050	6000	6050	5980	4751
737	20240927	090300	103426060	6000	6060	6060	6000	1212
738	20240927	090200	96141240	6030	6070	6070	6030	405
739	20240927	090100	93698690	6080	6060	6080	6040	2778
740	20240927	090000	76870960	6070	6110	6120	6070	12594