KissMeData/443250/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	214000	6869087490	9200	9200	9200	9200	3516
3	20240926	213900	6869087490	9200	9200	9200	9200	0
4	20240926	213800	6869087490	9200	9200	9200	9200	0
5	20240926	213700	6869087490	9200	9200	9200	9200	0
6	20240926	213600	6869087490	9200	9200	9200	9200	0
7	20240926	213500	6869087490	9200	9200	9200	9200	0
8	20240926	213400	6869087490	9200	9200	9200	9200	0
9	20240926	213300	6869087490	9200	9200	9200	9200	0
10	20240926	213200	6869087490	9200	9200	9200	9200	0
11	20240926	213100	6869087490	9200	9200	9200	9200	0
12	20240926	213000	6869087490	9200	9200	9200	9200	0
13	20240926	212900	6869087490	9200	9200	9200	9200	0
14	20240926	212800	6869087490	9200	9200	9200	9200	0
15	20240926	212700	6869087490	9200	9200	9200	9200	0
16	20240926	212600	6869087490	9200	9200	9200	9200	0
17	20240926	212500	6869087490	9200	9200	9200	9200	0
18	20240926	212400	6869087490	9200	9200	9200	9200	0
19	20240926	212300	6869087490	9200	9200	9200	9200	0
20	20240926	212200	6869087490	9200	9200	9200	9200	0
21	20240926	212100	6869087490	9200	9200	9200	9200	0
22	20240926	212000	6869087490	9200	9200	9200	9200	0
23	20240926	211900	6869087490	9200	9200	9200	9200	0
24	20240926	211800	6869087490	9200	9200	9200	9200	0
25	20240926	211700	6869087490	9200	9200	9200	9200	0
26	20240926	211600	6869087490	9200	9200	9200	9200	0
27	20240926	211500	6869087490	9200	9200	9200	9200	0
28	20240926	211400	6869087490	9200	9200	9200	9200	0
29	20240926	211300	6869087490	9200	9200	9200	9200	0
30	20240926	211200	6869087490	9200	9200	9200	9200	0
31	20240926	211100	6869087490	9200	9200	9200	9200	0
32	20240926	211000	6869087490	9200	9200	9200	9200	3516
33	20240926	210900	6869087490	9200	9200	9200	9200	0
34	20240926	210800	6869087490	9200	9200	9200	9200	0
35	20240926	210700	6869087490	9200	9200	9200	9200	0
36	20240926	210600	6869087490	9200	9200	9200	9200	0
37	20240926	210500	6869087490	9200	9200	9200	9200	0
38	20240926	210400	6869087490	9200	9200	9200	9200	0
39	20240926	210300	6869087490	9200	9200	9200	9200	0
40	20240926	210200	6869087490	9200	9200	9200	9200	0
41	20240926	210100	6869087490	9200	9200	9200	9200	0
42	20240926	210000	6869087490	9200	9200	9200	9200	0
43	20240926	205900	6869087490	9200	9200	9200	9200	0
44	20240926	205800	6869087490	9200	9200	9200	9200	0
45	20240926	205700	6869087490	9200	9200	9200	9200	0
46	20240926	205600	6869087490	9200	9200	9200	9200	0
47	20240926	205500	6869087490	9200	9200	9200	9200	0
48	20240926	205400	6869087490	9200	9200	9200	9200	0
49	20240926	205300	6869087490	9200	9200	9200	9200	0
50	20240926	205200	6869087490	9200	9200	9200	9200	0
51	20240926	205100	6869087490	9200	9200	9200	9200	0
52	20240926	205000	6869087490	9200	9200	9200	9200	0
53	20240926	204900	6869087490	9200	9200	9200	9200	0
54	20240926	204800	6869087490	9200	9200	9200	9200	0
55	20240926	204700	6869087490	9200	9200	9200	9200	0
56	20240926	204600	6869087490	9200	9200	9200	9200	0
57	20240926	204500	6869087490	9200	9200	9200	9200	0
58	20240926	204400	6869087490	9200	9200	9200	9200	0
59	20240926	204300	6869087490	9200	9200	9200	9200	0
60	20240926	204200	6869087490	9200	9200	9200	9200	0
61	20240926	204100	6869087490	9200	9200	9200	9200	0
62	20240926	204000	6869087490	9200	9200	9200	9200	3516
63	20240926	203900	6869087490	9200	9200	9200	9200	0
64	20240926	203800	6869087490	9200	9200	9200	9200	0
65	20240926	203700	6869087490	9200	9200	9200	9200	0
66	20240926	203600	6869087490	9200	9200	9200	9200	0
67	20240926	203500	6869087490	9200	9200	9200	9200	0
68	20240926	203400	6869087490	9200	9200	9200	9200	0
69	20240926	203300	6869087490	9200	9200	9200	9200	0
70	20240926	203200	6869087490	9200	9200	9200	9200	0
71	20240926	203100	6869087490	9200	9200	9200	9200	0
72	20240926	203000	6869087490	9200	9200	9200	9200	0
73	20240926	202900	6869087490	9200	9200	9200	9200	0
74	20240926	202800	6869087490	9200	9200	9200	9200	0
75	20240926	202700	6869087490	9200	9200	9200	9200	0
76	20240926	202600	6869087490	9200	9200	9200	9200	0
77	20240926	202500	6869087490	9200	9200	9200	9200	0
78	20240926	202400	6869087490	9200	9200	9200	9200	0
79	20240926	202300	6869087490	9200	9200	9200	9200	0
80	20240926	202200	6869087490	9200	9200	9200	9200	0
81	20240926	202100	6869087490	9200	9200	9200	9200	0
82	20240926	202000	6869087490	9200	9200	9200	9200	0
83	20240926	201900	6869087490	9200	9200	9200	9200	0
84	20240926	201800	6869087490	9200	9200	9200	9200	0
85	20240926	201700	6869087490	9200	9200	9200	9200	0
86	20240926	201600	6869087490	9200	9200	9200	9200	0
87	20240926	201500	6869087490	9200	9200	9200	9200	0
88	20240926	201400	6869087490	9200	9200	9200	9200	0
89	20240926	201300	6869087490	9200	9200	9200	9200	0
90	20240926	201200	6869087490	9200	9200	9200	9200	0
91	20240926	201100	6869087490	9200	9200	9200	9200	0
92	20240926	201000	6869087490	9200	9200	9200	9200	3516
93	20240926	200900	6869087490	9200	9200	9200	9200	0
94	20240926	200800	6869087490	9200	9200	9200	9200	0
95	20240926	200700	6869087490	9200	9200	9200	9200	0
96	20240926	200600	6869087490	9200	9200	9200	9200	0
97	20240926	200500	6869087490	9200	9200	9200	9200	0
98	20240926	200400	6869087490	9200	9200	9200	9200	0
99	20240926	200300	6869087490	9200	9200	9200	9200	0
100	20240926	200200	6869087490	9200	9200	9200	9200	0
101	20240926	200100	6869087490	9200	9200	9200	9200	0
102	20240926	200000	6869087490	9200	9200	9200	9200	0
103	20240926	195900	6869087490	9200	9200	9200	9200	0
104	20240926	195800	6869087490	9200	9200	9200	9200	0
105	20240926	195700	6869087490	9200	9200	9200	9200	0
106	20240926	195600	6869087490	9200	9200	9200	9200	0
107	20240926	195500	6869087490	9200	9200	9200	9200	0
108	20240926	195400	6869087490	9200	9200	9200	9200	0
109	20240926	195300	6869087490	9200	9200	9200	9200	0
110	20240926	195200	6869087490	9200	9200	9200	9200	0
111	20240926	195100	6869087490	9200	9200	9200	9200	0
112	20240926	195000	6869087490	9200	9200	9200	9200	0
113	20240926	194900	6869087490	9200	9200	9200	9200	0
114	20240926	194800	6869087490	9200	9200	9200	9200	0
115	20240926	194700	6869087490	9200	9200	9200	9200	0
116	20240926	194600	6869087490	9200	9200	9200	9200	0
117	20240926	194500	6869087490	9200	9200	9200	9200	0
118	20240926	194400	6869087490	9200	9200	9200	9200	0
119	20240926	194300	6869087490	9200	9200	9200	9200	0
120	20240926	194200	6869087490	9200	9200	9200	9200	0
121	20240926	194100	6869087490	9200	9200	9200	9200	0
122	20240926	194000	6869087490	9200	9200	9200	9200	3516
123	20240926	193900	6869087490	9200	9200	9200	9200	0
124	20240926	193800	6869087490	9200	9200	9200	9200	0
125	20240926	193700	6869087490	9200	9200	9200	9200	0
126	20240926	193600	6869087490	9200	9200	9200	9200	0
127	20240926	193500	6869087490	9200	9200	9200	9200	0
128	20240926	193400	6869087490	9200	9200	9200	9200	0
129	20240926	193300	6869087490	9200	9200	9200	9200	0
130	20240926	193200	6869087490	9200	9200	9200	9200	0
131	20240926	193100	6869087490	9200	9200	9200	9200	0
132	20240926	193000	6869087490	9200	9200	9200	9200	0
133	20240926	192900	6869087490	9200	9200	9200	9200	0
134	20240926	192800	6869087490	9200	9200	9200	9200	0
135	20240926	192700	6869087490	9200	9200	9200	9200	0
136	20240926	192600	6869087490	9200	9200	9200	9200	0
137	20240926	192500	6869087490	9200	9200	9200	9200	0
138	20240926	192400	6869087490	9200	9200	9200	9200	0
139	20240926	192300	6869087490	9200	9200	9200	9200	0
140	20240926	192200	6869087490	9200	9200	9200	9200	0
141	20240926	192100	6869087490	9200	9200	9200	9200	0
142	20240926	192000	6869087490	9200	9200	9200	9200	0
143	20240926	191900	6869087490	9200	9200	9200	9200	0
144	20240926	191800	6869087490	9200	9200	9200	9200	0
145	20240926	191700	6869087490	9200	9200	9200	9200	0
146	20240926	191600	6869087490	9200	9200	9200	9200	0
147	20240926	191500	6869087490	9200	9200	9200	9200	0
148	20240926	191400	6869087490	9200	9200	9200	9200	0
149	20240926	191300	6869087490	9200	9200	9200	9200	0
150	20240926	191200	6869087490	9200	9200	9200	9200	0
151	20240926	191100	6869087490	9200	9200	9200	9200	0
152	20240926	191000	6869087490	9200	9200	9200	9200	3516
153	20240926	190900	6869087490	9200	9200	9200	9200	0
154	20240926	190800	6869087490	9200	9200	9200	9200	0
155	20240926	190700	6869087490	9200	9200	9200	9200	0
156	20240926	190600	6869087490	9200	9200	9200	9200	0
157	20240926	190500	6869087490	9200	9200	9200	9200	0
158	20240926	190400	6869087490	9200	9200	9200	9200	0
159	20240926	190300	6869087490	9200	9200	9200	9200	0
160	20240926	190200	6869087490	9200	9200	9200	9200	0
161	20240926	190100	6869087490	9200	9200	9200	9200	0
162	20240926	190000	6869087490	9200	9200	9200	9200	0
163	20240926	185900	6869087490	9200	9200	9200	9200	0
164	20240926	185800	6869087490	9200	9200	9200	9200	0
165	20240926	185700	6869087490	9200	9200	9200	9200	0
166	20240926	185600	6869087490	9200	9200	9200	9200	0
167	20240926	185500	6869087490	9200	9200	9200	9200	0
168	20240926	185400	6869087490	9200	9200	9200	9200	0
169	20240926	185300	6869087490	9200	9200	9200	9200	0
170	20240926	185200	6869087490	9200	9200	9200	9200	0
171	20240926	185100	6869087490	9200	9200	9200	9200	0
172	20240926	185000	6869087490	9200	9200	9200	9200	0
173	20240926	184900	6869087490	9200	9200	9200	9200	0
174	20240926	184800	6869087490	9200	9200	9200	9200	0
175	20240926	184700	6869087490	9200	9200	9200	9200	0
176	20240926	184600	6869087490	9200	9200	9200	9200	0
177	20240926	184500	6869087490	9200	9200	9200	9200	0
178	20240926	184400	6869087490	9200	9200	9200	9200	0
179	20240926	184300	6869087490	9200	9200	9200	9200	0
180	20240926	184200	6869087490	9200	9200	9200	9200	0
181	20240926	184100	6869087490	9200	9200	9200	9200	0
182	20240926	184000	6869087490	9200	9200	9200	9200	3516
183	20240926	183900	6869087490	9200	9200	9200	9200	0
184	20240926	183800	6869087490	9200	9200	9200	9200	0
185	20240926	183700	6869087490	9200	9200	9200	9200	0
186	20240926	183600	6869087490	9200	9200	9200	9200	0
187	20240926	183500	6869087490	9200	9200	9200	9200	0
188	20240926	183400	6869087490	9200	9200	9200	9200	0
189	20240926	183300	6869087490	9200	9200	9200	9200	0
190	20240926	183200	6869087490	9200	9200	9200	9200	0
191	20240926	183100	6869087490	9200	9200	9200	9200	0
192	20240926	183000	6869087490	9200	9200	9200	9200	0
193	20240926	182900	6869087490	9200	9200	9200	9200	0
194	20240926	182800	6869087490	9200	9200	9200	9200	0
195	20240926	182700	6869087490	9200	9200	9200	9200	0
196	20240926	182600	6869087490	9200	9200	9200	9200	0
197	20240926	182500	6869087490	9200	9200	9200	9200	0
198	20240926	182400	6869087490	9200	9200	9200	9200	0
199	20240926	182300	6869087490	9200	9200	9200	9200	0
200	20240926	182200	6869087490	9200	9200	9200	9200	0
201	20240926	182100	6869087490	9200	9200	9200	9200	0
202	20240926	182000	6869087490	9200	9200	9200	9200	0
203	20240926	181900	6869087490	9200	9200	9200	9200	0
204	20240926	181800	6869087490	9200	9200	9200	9200	0
205	20240926	181700	6869087490	9200	9200	9200	9200	0
206	20240926	181600	6869087490	9200	9200	9200	9200	0
207	20240926	181500	6869087490	9200	9200	9200	9200	0
208	20240926	181400	6869087490	9200	9200	9200	9200	0
209	20240926	181300	6869087490	9200	9200	9200	9200	0
210	20240926	181200	6869087490	9200	9200	9200	9200	0
211	20240926	181100	6869087490	9200	9200	9200	9200	0
212	20240926	181000	6869087490	9200	9200	9200	9200	3516
213	20240926	180900	6869087490	9200	9200	9200	9200	0
214	20240926	180800	6869087490	9200	9200	9200	9200	0
215	20240926	180700	6869087490	9200	9200	9200	9200	0
216	20240926	180600	6869087490	9200	9200	9200	9200	0
217	20240926	180500	6869087490	9200	9200	9200	9200	0
218	20240926	180400	6869087490	9200	9200	9200	9200	0
219	20240926	180300	6869087490	9200	9200	9200	9200	0
220	20240926	180200	6869087490	9200	9200	9200	9200	0
221	20240926	180100	6869087490	9200	9200	9200	9200	0
222	20240926	180000	6869087490	9200	9200	9200	9200	0
223	20240926	175900	6869087490	9200	9200	9200	9200	0
224	20240926	175800	6869087490	9200	9200	9200	9200	0
225	20240926	175700	6869087490	9200	9200	9200	9200	0
226	20240926	175600	6869087490	9200	9200	9200	9200	0
227	20240926	175500	6869087490	9200	9200	9200	9200	0
228	20240926	175400	6869087490	9200	9200	9200	9200	0
229	20240926	175300	6869087490	9200	9200	9200	9200	0
230	20240926	175200	6869087490	9200	9200	9200	9200	0
231	20240926	175100	6869087490	9200	9200	9200	9200	0
232	20240926	175000	6869087490	9200	9200	9200	9200	0
233	20240926	174900	6869087490	9200	9200	9200	9200	0
234	20240926	174800	6869087490	9200	9200	9200	9200	0
235	20240926	174700	6869087490	9200	9200	9200	9200	0
236	20240926	174600	6869087490	9200	9200	9200	9200	0
237	20240926	174500	6869087490	9200	9200	9200	9200	0
238	20240926	174400	6869087490	9200	9200	9200	9200	0
239	20240926	174300	6869087490	9200	9200	9200	9200	0
240	20240926	174200	6869087490	9200	9200	9200	9200	0
241	20240926	174100	6869087490	9200	9200	9200	9200	0
242	20240926	174000	6869087490	9200	9200	9200	9200	3516
243	20240926	173900	6869087490	9200	9200	9200	9200	0
244	20240926	173800	6869087490	9200	9200	9200	9200	0
245	20240926	173700	6869087490	9200	9200	9200	9200	0
246	20240926	173600	6869087490	9200	9200	9200	9200	0
247	20240926	173500	6869087490	9200	9200	9200	9200	0
248	20240926	173400	6869087490	9200	9200	9200	9200	0
249	20240926	173300	6869087490	9200	9200	9200	9200	0
250	20240926	173200	6869087490	9200	9200	9200	9200	0
251	20240926	173100	6869087490	9200	9200	9200	9200	0
252	20240926	173000	6869087490	9200	9200	9200	9200	0
253	20240926	172900	6869087490	9200	9200	9200	9200	0
254	20240926	172800	6869087490	9200	9200	9200	9200	0
255	20240926	172700	6869087490	9200	9200	9200	9200	0
256	20240926	172600	6869087490	9200	9200	9200	9200	0
257	20240926	172500	6869087490	9200	9200	9200	9200	0
258	20240926	172400	6869087490	9200	9200	9200	9200	0
259	20240926	172300	6869087490	9200	9200	9200	9200	0
260	20240926	172200	6869087490	9200	9200	9200	9200	0
261	20240926	172100	6869087490	9200	9200	9200	9200	0
262	20240926	172000	6869087490	9200	9200	9200	9200	0
263	20240926	171900	6869087490	9200	9200	9200	9200	0
264	20240926	171800	6869087490	9200	9200	9200	9200	0
265	20240926	171700	6869087490	9200	9200	9200	9200	0
266	20240926	171600	6869087490	9200	9200	9200	9200	0
267	20240926	171500	6869087490	9200	9200	9200	9200	0
268	20240926	171400	6869087490	9200	9200	9200	9200	0
269	20240926	171300	6869087490	9200	9200	9200	9200	0
270	20240926	171200	6869087490	9200	9200	9200	9200	0
271	20240926	171100	6869087490	9200	9200	9200	9200	0
272	20240926	171000	6869087490	9200	9200	9200	9200	3516
273	20240926	170900	6869087490	9200	9200	9200	9200	0
274	20240926	170800	6869087490	9200	9200	9200	9200	0
275	20240926	170700	6869087490	9200	9200	9200	9200	0
276	20240926	170600	6869087490	9200	9200	9200	9200	0
277	20240926	170500	6869087490	9200	9200	9200	9200	0
278	20240926	170400	6869087490	9200	9200	9200	9200	0
279	20240926	170300	6869087490	9200	9200	9200	9200	0
280	20240926	170200	6869087490	9200	9200	9200	9200	0
281	20240926	170100	6869087490	9200	9200	9200	9200	0
282	20240926	170000	6869087490	9200	9200	9200	9200	0
283	20240926	165900	6869087490	9200	9200	9200	9200	0
284	20240926	165800	6869087490	9200	9200	9200	9200	0
285	20240926	165700	6869087490	9200	9200	9200	9200	0
286	20240926	165600	6869087490	9200	9200	9200	9200	0
287	20240926	165500	6869087490	9200	9200	9200	9200	0
288	20240926	165400	6869087490	9200	9200	9200	9200	0
289	20240926	165300	6869087490	9200	9200	9200	9200	0
290	20240926	165200	6869087490	9200	9200	9200	9200	0
291	20240926	165100	6869087490	9200	9200	9200	9200	0
292	20240926	165000	6869087490	9200	9200	9200	9200	0
293	20240926	164900	6869087490	9200	9200	9200	9200	0
294	20240926	164800	6869087490	9200	9200	9200	9200	0
295	20240926	164700	6869087490	9200	9200	9200	9200	0
296	20240926	164600	6869087490	9200	9200	9200	9200	0
297	20240926	164500	6869087490	9200	9200	9200	9200	0
298	20240926	164400	6869087490	9200	9200	9200	9200	0
299	20240926	164300	6869087490	9200	9200	9200	9200	0
300	20240926	164200	6869087490	9200	9200	9200	9200	0
301	20240926	164100	6869087490	9200	9200	9200	9200	0
302	20240926	164000	6869087490	9200	9200	9200	9200	3516
303	20240926	163900	6869087490	9200	9200	9200	9200	0
304	20240926	163800	6869087490	9200	9200	9200	9200	0
305	20240926	163700	6869087490	9200	9200	9200	9200	0
306	20240926	163600	6869087490	9200	9200	9200	9200	0
307	20240926	163500	6869087490	9200	9200	9200	9200	0
308	20240926	163400	6869087490	9200	9200	9200	9200	0
309	20240926	163300	6869087490	9200	9200	9200	9200	0
310	20240926	163200	6869087490	9200	9200	9200	9200	0
311	20240926	163100	6869087490	9200	9200	9200	9200	0
312	20240926	163000	6869087490	9200	9200	9200	9200	0
313	20240926	162900	6869087490	9200	9200	9200	9200	0
314	20240926	162800	6869087490	9200	9200	9200	9200	0
315	20240926	162700	6869087490	9200	9200	9200	9200	0
316	20240926	162600	6869087490	9200	9200	9200	9200	0
317	20240926	162500	6869087490	9200	9200	9200	9200	0
318	20240926	162400	6869087490	9200	9200	9200	9200	0
319	20240926	162300	6869087490	9200	9200	9200	9200	0
320	20240926	162200	6869087490	9200	9200	9200	9200	0
321	20240926	162100	6869087490	9200	9200	9200	9200	0
322	20240926	162000	6869087490	9200	9200	9200	9200	0
323	20240926	161900	6869087490	9200	9200	9200	9200	0
324	20240926	161800	6869087490	9200	9200	9200	9200	0
325	20240926	161700	6869087490	9200	9200	9200	9200	0
326	20240926	161600	6869087490	9200	9200	9200	9200	0
327	20240926	161500	6869087490	9200	9200	9200	9200	0
328	20240926	161400	6869087490	9200	9200	9200	9200	0
329	20240926	161300	6869087490	9200	9200	9200	9200	0
330	20240926	161200	6869087490	9200	9200	9200	9200	0
331	20240926	161100	6869087490	9200	9200	9200	9200	0
332	20240926	161000	6869087490	9200	9200	9200	9200	3516
333	20240926	160900	6869087490	9200	9200	9200	9200	0
334	20240926	160800	6869087490	9200	9200	9200	9200	0
335	20240926	160700	6869087490	9200	9200	9200	9200	0
336	20240926	160600	6869087490	9200	9200	9200	9200	0
337	20240926	160500	6869087490	9200	9200	9200	9200	0
338	20240926	160400	6869087490	9200	9200	9200	9200	0
339	20240926	160300	6869087490	9200	9200	9200	9200	0
340	20240926	160200	6869087490	9200	9200	9200	9200	0
341	20240926	160100	6869087490	9200	9200	9200	9200	0
342	20240926	160000	6869087490	9200	9200	9200	9200	0
343	20240926	155900	6869087490	9200	9200	9200	9200	0
344	20240926	155800	6869087490	9200	9200	9200	9200	0
345	20240926	155700	6869087490	9200	9200	9200	9200	0
346	20240926	155600	6869087490	9200	9200	9200	9200	0
347	20240926	155500	6869087490	9200	9200	9200	9200	0
348	20240926	155400	6869087490	9200	9200	9200	9200	0
349	20240926	155300	6869087490	9200	9200	9200	9200	0
350	20240926	155200	6869087490	9200	9200	9200	9200	0
351	20240926	155100	6869087490	9200	9200	9200	9200	0
352	20240926	155000	6869087490	9200	9200	9200	9200	0
353	20240926	154900	6869087490	9200	9200	9200	9200	0
354	20240926	154800	6869087490	9200	9200	9200	9200	0
355	20240926	154700	6869087490	9200	9200	9200	9200	0
356	20240926	154600	6869087490	9200	9200	9200	9200	0
357	20240926	154500	6869087490	9200	9200	9200	9200	0
358	20240926	154400	6869087490	9200	9200	9200	9200	0
359	20240926	154300	6869087490	9200	9200	9200	9200	0
360	20240926	154200	6869087490	9200	9200	9200	9200	0
361	20240926	154100	6869087490	9200	9200	9200	9200	0
362	20240926	154000	6869087490	9200	9200	9200	9200	3516
363	20240926	153900	6869087490	9200	9200	9200	9200	0
364	20240926	153800	6869087490	9200	9200	9200	9200	0
365	20240926	153700	6869087490	9200	9200	9200	9200	0
366	20240926	153600	6869087490	9200	9200	9200	9200	0
367	20240926	153500	6869087490	9200	9200	9200	9200	0
368	20240926	153400	6869087490	9200	9200	9200	9200	0
369	20240926	153300	6869087490	9200	9200	9200	9200	0
370	20240926	153200	6869087490	9200	9200	9200	9200	0
371	20240926	153100	6869087490	9200	9200	9200	9200	0
372	20240926	153000	6869087490	9200	9200	9200	9200	3516
373	20240926	152900	6836740290	9240	9240	9240	9240	0
374	20240926	152800	6836740290	9240	9240	9240	9240	0
375	20240926	152700	6836740290	9240	9240	9240	9240	0
376	20240926	152600	6836740290	9240	9240	9240	9240	0
377	20240926	152500	6836740290	9240	9240	9240	9240	0
378	20240926	152400	6836740290	9240	9240	9240	9240	0
379	20240926	152300	6836740290	9240	9240	9240	9240	0
380	20240926	152200	6836740290	9240	9240	9240	9240	0
381	20240926	152100	6836740290	9240	9240	9240	9240	0
382	20240926	152000	6836740290	9240	9240	9240	9240	0
383	20240926	151900	6836740290	9240	9230	9250	9220	497
384	20240926	151800	6832153190	9240	9250	9250	9240	168
385	20240926	151700	6830599410	9250	9250	9250	9250	46
386	20240926	151600	6830173910	9250	9260	9260	9250	605
387	20240926	151500	6824577330	9260	9260	9260	9260	678
388	20240926	151400	6818299050	9280	9280	9280	9280	0
389	20240926	151300	6818299050	9280	9280	9280	9280	200
390	20240926	151200	6816443050	9260	9260	9260	9260	50
391	20240926	151100	6815980050	9260	9260	9260	9260	22
392	20240926	151000	6815776330	9260	9280	9290	9260	482
393	20240926	150900	6811309940	9260	9260	9260	9260	0
394	20240926	150800	6811309940	9260	9280	9280	9260	16
395	20240926	150700	6811161480	9280	9250	9280	9250	101
396	20240926	150600	6810227200	9250	9250	9250	9250	31
397	20240926	150500	6809940450	9250	9290	9290	9250	837
398	20240926	150400	6802185550	9290	9290	9290	9290	71
399	20240926	150300	6801525960	9280	9240	9280	9240	846
400	20240926	150200	6793691230	9240	9230	9240	9230	400
401	20240926	150100	6789995250	9230	9200	9240	9200	527
402	20240926	150000	6785129640	9200	9230	9230	9200	3889
403	20240926	145900	6749304220	9230	9240	9240	9230	130
404	20240926	145800	6748103920	9240	9240	9240	9230	218
405	20240926	145700	6746091650	9240	9240	9240	9240	0
406	20240926	145600	6746091650	9240	9240	9240	9240	60
407	20240926	145500	6745537250	9230	9250	9250	9230	905
408	20240926	145400	6737182020	9250	9240	9250	9240	70
409	20240926	145300	6736534920	9240	9240	9240	9240	0
410	20240926	145200	6736534920	9240	9240	9240	9240	205
411	20240926	145100	6734640720	9250	9250	9250	9250	26
412	20240926	145000	6734400220	9250	9250	9250	9250	30
413	20240926	144900	6734122720	9250	9250	9250	9250	10
414	20240926	144800	6734030220	9240	9250	9250	9240	486
415	20240926	144700	6729536170	9260	9260	9260	9260	45
416	20240926	144600	6729119470	9270	9270	9270	9270	6
417	20240926	144500	6729063850	9250	9250	9250	9250	5
418	20240926	144400	6729017600	9280	9280	9280	9280	0
419	20240926	144300	6729017600	9280	9280	9280	9280	0
420	20240926	144200	6729017600	9280	9270	9280	9270	4
421	20240926	144100	6728980500	9280	9270	9280	9250	1229
422	20240926	144000	6717598880	9290	9290	9290	9290	0
423	20240926	143900	6717598880	9290	9280	9290	9280	21
424	20240926	143800	6717403810	9280	9280	9280	9280	10
425	20240926	143700	6717311010	9290	9290	9290	9290	0
426	20240926	143600	6717311010	9290	9290	9290	9290	1
427	20240926	143500	6717301720	9290	9290	9290	9290	9
428	20240926	143400	6717218110	9270	9290	9290	9270	201
429	20240926	143300	6715350840	9290	9280	9290	9280	941
430	20240926	143200	6706608980	9290	9290	9290	9290	15
431	20240926	143100	6706469630	9300	9260	9300	9260	6
432	20240926	143000	6706413970	9280	9280	9280	9280	3
433	20240926	142900	6706386130	9300	9300	9300	9300	0
434	20240926	142800	6706386130	9300	9260	9300	9260	3
435	20240926	142700	6706358290	9270	9270	9270	9270	58
436	20240926	142600	6705820630	9270	9270	9270	9270	30
437	20240926	142500	6705542530	9260	9270	9270	9260	214
438	20240926	142400	6703560350	9270	9280	9280	9270	24
439	20240926	142300	6703337860	9270	9300	9300	9270	120
440	20240926	142200	6702225280	9300	9300	9300	9300	0
441	20240926	142100	6702225280	9300	9290	9300	9290	77
442	20240926	142000	6701509870	9280	9270	9280	9270	86
443	20240926	141900	6700712300	9270	9270	9270	9270	35
444	20240926	141800	6700387850	9280	9280	9280	9280	0
445	20240926	141700	6700387850	9280	9280	9280	9280	45
446	20240926	141600	6699970250	9280	9280	9280	9280	0
447	20240926	141500	6699970250	9280	9280	9280	9280	210
448	20240926	141400	6698021450	9260	9260	9260	9260	500
449	20240926	141300	6693391450	9260	9260	9260	9260	0
450	20240926	141200	6693391450	9260	9270	9270	9260	150
451	20240926	141100	6692001350	9270	9270	9270	9270	0
452	20240926	141000	6692001350	9270	9260	9270	9260	9
453	20240926	140900	6691917930	9260	9260	9260	9260	56
454	20240926	140800	6691399370	9270	9270	9270	9270	5
455	20240926	140700	6691353020	9270	9270	9270	9270	101
456	20240926	140600	6690416750	9260	9270	9270	9260	266
457	20240926	140500	6687952990	9270	9270	9270	9270	1
458	20240926	140400	6687943720	9270	9290	9290	9270	678
459	20240926	140300	6681652020	9300	9300	9300	9300	85
460	20240926	140200	6680861520	9300	9300	9300	9300	31
461	20240926	140100	6680573220	9300	9300	9310	9300	76
462	20240926	140000	6679866010	9290	9290	9310	9290	311
463	20240926	135900	6676973420	9290	9290	9290	9290	15
464	20240926	135800	6676834070	9290	9290	9290	9290	0
465	20240926	135700	6676834070	9290	9290	9290	9290	33
466	20240926	135600	6676527500	9290	9290	9290	9290	106
467	20240926	135500	6675542760	9290	9280	9290	9280	20
468	20240926	135400	6675357150	9280	9290	9290	9280	20
469	20240926	135300	6675171540	9290	9290	9290	9290	1
470	20240926	135200	6675162250	9270	9270	9270	9270	0
471	20240926	135100	6675162250	9270	9270	9270	9270	1
472	20240926	135000	6675152980	9270	9270	9270	9270	0
473	20240926	134900	6675152980	9270	9270	9270	9270	100
474	20240926	134800	6674225980	9270	9270	9270	9270	0
475	20240926	134700	6674225980	9270	9270	9270	9270	2
476	20240926	134600	6674207440	9270	9270	9270	9270	30
477	20240926	134500	6673929340	9260	9280	9280	9260	164
478	20240926	134400	6672407760	9280	9260	9280	9260	12
479	20240926	134300	6672296440	9280	9230	9280	9230	66
480	20240926	134200	6671685320	9230	9230	9230	9230	0
481	20240926	134100	6671685320	9230	9230	9230	9230	35
482	20240926	134000	6671362270	9230	9230	9230	9230	200
483	20240926	133900	6669516270	9230	9250	9250	9230	20
484	20240926	133800	6669331470	9280	9230	9280	9220	277
485	20240926	133700	6666774890	9230	9230	9230	9230	0
486	20240926	133600	6666774890	9230	9260	9260	9230	1400
487	20240926	133500	6653842670	9280	9280	9280	9280	100
488	20240926	133400	6652914670	9280	9280	9280	9280	39
489	20240926	133300	6652552750	9280	9280	9280	9280	40
490	20240926	133200	6652181550	9280	9260	9320	9240	133
491	20240926	133100	6650946950	9220	9260	9260	9220	2002
492	20240926	133000	6632456970	9280	9260	9280	9260	61
493	20240926	132900	6631890910	9250	9250	9250	9250	120
494	20240926	132800	6630780910	9240	9260	9270	9240	154
495	20240926	132700	6629357370	9260	9260	9260	9230	1707
496	20240926	132600	6613576740	9270	9310	9310	9270	1683
497	20240926	132500	6597958280	9300	9300	9300	9300	2
498	20240926	132400	6597939680	9300	9300	9300	9300	400
499	20240926	132300	6594219680	9300	9310	9310	9300	994
500	20240926	132200	6584974870	9310	9310	9310	9300	210
501	20240926	132100	6583020200	9310	9310	9310	9300	1067
502	20240926	132000	6573093910	9310	9310	9310	9310	253
503	20240926	131900	6570738480	9320	9330	9330	9320	584
504	20240926	131800	6565295490	9330	9330	9330	9330	163
505	20240926	131700	6563774700	9330	9340	9340	9330	57
506	20240926	131600	6563242390	9340	9330	9340	9330	723
507	20240926	131500	6556494670	9340	9350	9350	9340	1007
508	20240926	131400	6547088600	9350	9350	9360	9350	55
509	20240926	131300	6546574310	9340	9360	9360	9340	54
510	20240926	131200	6546068950	9340	9360	9360	9340	31
511	20240926	131100	6545778810	9340	9340	9360	9340	120
512	20240926	131000	6544657810	9340	9370	9370	9340	953
513	20240926	130900	6535741860	9370	9370	9370	9370	28
514	20240926	130800	6535479500	9370	9370	9370	9370	13
515	20240926	130700	6535357690	9380	9370	9380	9370	22
516	20240926	130600	6535151350	9380	9380	9380	9380	21
517	20240926	130500	6534954370	9370	9370	9370	9370	3
518	20240926	130400	6534926260	9370	9390	9390	9370	490
519	20240926	130300	6530328570	9390	9390	9390	9390	85
520	20240926	130200	6529530420	9390	9390	9390	9390	5
521	20240926	130100	6529483470	9410	9410	9410	9410	50
522	20240926	130000	6529012970	9410	9410	9410	9410	0
523	20240926	125900	6529012970	9410	9410	9410	9410	31
524	20240926	125800	6528721260	9410	9410	9410	9410	179
525	20240926	125700	6527036870	9390	9400	9400	9390	92
526	20240926	125600	6526172760	9400	9420	9420	9400	2
527	20240926	125500	6526153940	9400	9410	9460	9400	18
528	20240926	125400	6525984550	9460	9400	9460	9390	129
529	20240926	125300	6524768120	9410	9410	9410	9410	0
530	20240926	125200	6524768120	9410	9410	9410	9410	0
531	20240926	125100	6524768120	9410	9410	9410	9410	0
532	20240926	125000	6524768120	9410	9390	9410	9390	113
533	20240926	124900	6523706790	9390	9390	9390	9390	69
534	20240926	124800	6523058880	9410	9410	9410	9410	0
535	20240926	124700	6523058880	9410	9410	9410	9410	0
536	20240926	124600	6523058880	9410	9410	9410	9410	25
537	20240926	124500	6522823630	9410	9410	9410	9400	223
538	20240926	124400	6520726170	9400	9400	9430	9400	19
539	20240926	124300	6520547380	9380	9380	9380	9380	10
540	20240926	124200	6520453580	9380	9380	9380	9380	5
541	20240926	124100	6520406680	9380	9370	9430	9370	70
542	20240926	124000	6519747500	9350	9350	9350	9350	2
543	20240926	123900	6519728800	9400	9370	9400	9370	10
544	20240926	123800	6519634840	9400	9400	9400	9400	0
545	20240926	123700	6519634840	9400	9370	9400	9370	115
546	20240926	123600	6518554060	9350	9350	9350	9350	0
547	20240926	123500	6518554060	9350	9390	9400	9350	252
548	20240926	123400	6516194820	9370	9370	9370	9370	9
549	20240926	123300	6516110490	9370	9360	9370	9350	333
550	20240926	123200	6512995000	9370	9380	9380	9370	155
551	20240926	123100	6511542290	9380	9380	9380	9380	58
552	20240926	123000	6510998250	9380	9380	9380	9380	275
553	20240926	122900	6508418750	9390	9390	9390	9380	41
554	20240926	122800	6508033810	9370	9390	9390	9370	16
555	20240926	122700	6507883870	9390	9410	9430	9390	107
556	20240926	122600	6506877000	9440	9390	9440	9390	132
557	20240926	122500	6505631000	9440	9360	9440	9360	13
558	20240926	122400	6505508920	9350	9350	9350	9350	0
559	20240926	122300	6505508920	9350	9410	9410	9340	5759
560	20240926	122200	6451478090	9450	9440	9450	9440	32
561	20240926	122100	6451175700	9450	9450	9450	9450	0
562	20240926	122000	6451175700	9450	9430	9450	9430	30
563	20240926	121900	6450892660	9410	9420	9420	9410	573
564	20240926	121800	6445500720	9430	9430	9430	9430	9
565	20240926	121700	6445415850	9430	9450	9450	9430	356
566	20240926	121600	6442054730	9450	9450	9450	9450	0
567	20240926	121500	6442054730	9450	9460	9460	9450	19
568	20240926	121400	6441875140	9470	9460	9470	9460	149
569	20240926	121300	6440465100	9460	9450	9460	9450	30
570	20240926	121200	6440181320	9430	9420	9430	9420	637
571	20240926	121100	6434180190	9410	9420	9420	9410	522
572	20240926	121000	6429262980	9420	9390	9420	9390	8
573	20240926	120900	6429187660	9420	9390	9420	9370	111
574	20240926	120800	6428142620	9420	9390	9430	9390	107
575	20240926	120700	6427135040	9410	9350	9410	9350	141
576	20240926	120600	6425811390	9350	9370	9370	9350	381
577	20240926	120500	6422248710	9410	9350	9410	9350	298
578	20240926	120400	6419458290	9350	9350	9350	9350	0
579	20240926	120300	6419458290	9350	9370	9370	9350	1867
580	20240926	120200	6401994500	9370	9370	9370	9370	14
581	20240926	120100	6401863320	9350	9370	9370	9350	223
582	20240926	120000	6399777510	9360	9370	9370	9360	358
583	20240926	115900	6396426350	9370	9380	9380	9370	346
584	20240926	115800	6393183740	9380	9360	9380	9360	291
585	20240926	115700	6390455000	9380	9380	9380	9370	405
586	20240926	115600	6386659520	9370	9380	9380	9370	250
587	20240926	115500	6384314590	9400	9380	9420	9380	139
588	20240926	115400	6383007390	9390	9380	9390	9380	50
589	20240926	115300	6382538280	9390	9360	9390	9360	78
590	20240926	115200	6381808120	9360	9360	9360	9360	45
591	20240926	115100	6381386920	9360	9380	9380	9360	40
592	20240926	115000	6381012330	9380	9360	9380	9360	37
593	20240926	114900	6380665980	9360	9360	9360	9350	80
594	20240926	114800	6379917550	9350	9350	9350	9350	110
595	20240926	114700	6378889050	9360	9360	9360	9350	376
596	20240926	114600	6375372710	9360	9360	9370	9350	465
597	20240926	114500	6371019870	9370	9390	9390	9370	562
598	20240926	114400	6365748860	9400	9410	9410	9400	118
599	20240926	114300	6364639650	9400	9410	9420	9400	15
600	20240926	114200	6364498400	9410	9410	9410	9410	45
601	20240926	114100	6364074950	9410	9430	9430	9410	87
602	20240926	114000	6363255770	9430	9410	9430	9410	57
603	20240926	113900	6362719220	9410	9380	9440	9380	384
604	20240926	113800	6359115670	9380	9430	9430	9380	1365
605	20240926	113700	6346273660	9430	9440	9440	9430	805
606	20240926	113600	6338675000	9450	9440	9450	9440	437
607	20240926	113500	6334549420	9450	9440	9450	9440	247
608	20240926	113400	6332217190	9450	9460	9460	9440	510
609	20240926	113300	6327397540	9470	9470	9480	9470	41
610	20240926	113200	6327009220	9460	9450	9460	9450	106
611	20240926	113100	6326006810	9460	9450	9460	9450	115
612	20240926	113000	6324919720	9450	9450	9460	9450	130
613	20240926	112900	6323691210	9450	9460	9460	9450	48
614	20240926	112800	6323237580	9450	9440	9450	9440	97
615	20240926	112700	6322320980	9440	9440	9440	9440	86
616	20240926	112600	6321509140	9440	9440	9460	9440	178
617	20240926	112500	6319827740	9450	9470	9470	9450	212
618	20240926	112400	6317824090	9470	9460	9470	9440	628
619	20240926	112300	6311891110	9470	9470	9470	9460	345
620	20240926	112200	6308626670	9470	9470	9470	9460	130
621	20240926	112100	6307396520	9460	9430	9470	9430	896
622	20240926	112000	6298928540	9430	9440	9440	9410	43
623	20240926	111900	6298522950	9410	9440	9440	9390	159
624	20240926	111800	6297024280	9440	9380	9440	9380	271
625	20240926	111700	6294481660	9390	9400	9440	9390	286
626	20240926	111600	6291795000	9380	9400	9400	9380	58
627	20240926	111500	6291250700	9390	9380	9440	9370	104
628	20240926	111400	6290273110	9370	9430	9430	9360	2044
629	20240926	111300	6271076630	9430	9430	9440	9420	138
630	20240926	111200	6269775290	9430	9410	9430	9410	362
631	20240926	111100	6266363830	9390	9390	9390	9380	123
632	20240926	111000	6265208870	9390	9380	9410	9380	266
633	20240926	110900	6262712910	9380	9380	9390	9360	93
634	20240926	110800	6261840440	9370	9360	9380	9360	59
635	20240926	110700	6261287620	9340	9350	9360	9330	1131
636	20240926	110600	6250727980	9330	9340	9340	9330	461
637	20240926	110500	6246422850	9320	9360	9360	9320	1733
638	20240926	110400	6230233300	9360	9390	9390	9360	391
639	20240926	110300	6226571050	9370	9410	9410	9370	1409
640	20240926	110200	6213335160	9430	9420	9440	9420	77
641	20240926	110100	6212608490	9410	9410	9410	9400	313
642	20240926	110000	6209663570	9410	9400	9420	9400	372
643	20240926	105900	6206163250	9400	9400	9420	9400	116
644	20240926	105800	6205071690	9400	9410	9410	9400	64
645	20240926	105700	6204470080	9410	9410	9410	9400	95
646	20240926	105600	6203576890	9410	9440	9440	9400	4751
647	20240926	105500	6158886520	9440	9440	9440	9440	129
648	20240926	105400	6157668760	9440	9450	9450	9430	491
649	20240926	105300	6153035720	9450	9460	9460	9440	201
650	20240926	105200	6151136270	9450	9460	9470	9440	144
651	20240926	105100	6149774460	9460	9420	9470	9420	475
652	20240926	105000	6145293260	9410	9480	9490	9410	3807
653	20240926	104900	6109328830	9480	9480	9490	9480	138
654	20240926	104800	6108020530	9490	9470	9500	9470	573
655	20240926	104700	6102592490	9470	9500	9500	9450	1023
656	20240926	104600	6092914010	9490	9490	9500	9470	270
657	20240926	104500	6090353130	9500	9490	9500	9480	735
658	20240926	104400	6083375480	9490	9490	9490	9480	1064
659	20240926	104300	6073278520	9490	9550	9550	9490	4014
660	20240926	104200	6035109920	9550	9550	9570	9550	129
661	20240926	104100	6033877850	9570	9570	9570	9550	163
662	20240926	104000	6032318640	9580	9550	9580	9550	412
663	20240926	103900	6028374380	9570	9560	9580	9550	2164
664	20240926	103800	6007703740	9580	9560	9580	9550	499
665	20240926	103700	6002935780	9560	9620	9620	9560	5675
666	20240926	103600	5948543900	9610	9620	9630	9610	154
667	20240926	103500	5947062810	9620	9630	9630	9620	94
668	20240926	103400	5946158520	9610	9630	9630	9610	271
669	20240926	103300	5943554170	9610	9620	9630	9610	159
670	20240926	103200	5942025840	9630	9610	9630	9610	42
671	20240926	103100	5941622200	9630	9610	9630	9610	449
672	20240926	103000	5937305390	9600	9610	9610	9600	166
673	20240926	102900	5935711720	9610	9610	9630	9610	1264
674	20240926	102800	5923564200	9610	9630	9630	9610	1865
675	20240926	102700	5905624110	9630	9650	9650	9620	793
676	20240926	102600	5897991540	9660	9690	9690	9660	418
677	20240926	102500	5893952940	9680	9660	9690	9660	403
678	20240926	102400	5890059690	9660	9680	9700	9660	2117
679	20240926	102300	5869606470	9680	9630	9680	9630	547
680	20240926	102200	5864330120	9630	9690	9730	9630	2687
681	20240926	102100	5838389460	9680	9700	9700	9660	739
682	20240926	102000	5831231330	9710	9680	9850	9660	4613
683	20240926	101900	5786208900	9660	9660	9660	9650	560
684	20240926	101800	5780799900	9650	9650	9650	9650	115
685	20240926	101700	5779690150	9670	9660	9670	9660	20
686	20240926	101600	5779496760	9630	9650	9700	9630	62
687	20240926	101500	5778898450	9650	9640	9720	9620	594
688	20240926	101400	5773166450	9630	9640	9650	9620	1842
689	20240926	101300	5755424230	9640	9660	9660	9620	1052
690	20240926	101200	5745288730	9640	9670	9670	9640	649
691	20240926	101100	5739028270	9650	9670	9680	9650	827
692	20240926	101000	5731035760	9680	9720	9740	9680	1558
693	20240926	100900	5715922570	9720	9680	9720	9680	171
694	20240926	100800	5714265190	9680	9680	9700	9680	1752
695	20240926	100700	5697305390	9680	9700	9730	9680	1786
696	20240926	100600	5680002530	9720	9720	9750	9700	551
697	20240926	100500	5674650760	9720	9760	9760	9720	1765
698	20240926	100400	5657449920	9760	9780	9790	9760	306
699	20240926	100300	5654458520	9770	9780	9780	9750	829
700	20240926	100200	5646360580	9780	9760	9790	9760	485
701	20240926	100100	5641622710	9780	9800	9800	9760	724
702	20240926	100000	5634536830	9800	9750	9830	9750	1119
703	20240926	095900	5623608520	9770	9760	9870	9750	2039
704	20240926	095800	5603655230	9760	9690	9760	9690	658
705	20240926	095700	5597259450	9690	9700	9710	9690	1031
706	20240926	095600	5587263200	9680	9720	9740	9670	2365
707	20240926	095500	5564315630	9720	9800	9900	9720	3969
708	20240926	095400	5525351820	9800	9760	9840	9750	1790
709	20240926	095300	5507837540	9760	9730	9760	9710	1481
710	20240926	095200	5493422930	9760	9710	9790	9690	2609
711	20240926	095100	5468067970	9710	9860	9870	9660	8547
712	20240926	095000	5384616030	9880	9900	10000	9850	8078
713	20240926	094900	5304517210	9900	9920	9980	9850	7944
714	20240926	094800	5225819800	9970	9570	9980	9570	11591
715	20240926	094700	5111504530	9600	9570	9600	9520	1164
716	20240926	094600	5100358280	9510	9530	9560	9500	4336
717	20240926	094500	5059085750	9540	9540	9560	9540	398
718	20240926	094400	5055288630	9540	9540	9540	9530	743
719	20240926	094300	5048201700	9520	9570	9570	9520	2527
720	20240926	094200	5024100500	9570	9570	9580	9550	975
721	20240926	094100	5014783290	9570	9590	9590	9550	530
722	20240926	094000	5009715680	9570	9580	9620	9570	1036
723	20240926	093900	4999783130	9570	9560	9580	9560	1100
724	20240926	093800	4989264310	9580	9520	9580	9510	1440
725	20240926	093700	4975544150	9520	9500	9590	9500	2900
726	20240926	093600	4947963810	9500	9610	9610	9500	8012
727	20240926	093500	4871577850	9610	9650	9660	9610	2080
728	20240926	093400	4851539980	9650	9700	9700	9650	2002
729	20240926	093300	4832200840	9720	9720	9720	9670	3577
730	20240926	093200	4797478160	9720	9720	9720	9700	1528
731	20240926	093100	4782640800	9710	9690	9720	9690	958
732	20240926	093000	4773347580	9670	9660	9690	9660	1517
733	20240926	092900	4758676420	9660	9710	9710	9650	2966
734	20240926	092800	4729968160	9710	9690	9720	9680	3678
735	20240926	092700	4694274300	9690	9620	9700	9540	13198
736	20240926	092600	4567667160	9600	10000	10000	9500	35111
737	20240926	092500	4227879670	10000	10130	10160	9810	39183
738	20240926	092400	3836708080	10050	10120	10190	9940	23419
739	20240926	092300	3600401920	10170	10100	10170	10020	26149
740	20240926	092200	3335699700	10100	9940	10140	9790	25142
741	20240926	092100	3084035340	9940	9730	9940	9710	9087
742	20240926	092000	2994599410	9730	9730	9740	9700	3215
743	20240926	091900	2963375720	9750	9760	9770	9730	399
744	20240926	091800	2959482580	9780	9730	9780	9720	504
745	20240926	091700	2954572840	9750	9770	9790	9720	855
746	20240926	091600	2946236940	9770	9780	9790	9750	2799
747	20240926	091500	2918865690	9790	9700	9810	9690	1932
748	20240926	091400	2900073080	9700	9770	9770	9680	6740
749	20240926	091300	2834715360	9740	9890	9890	9720	10701
750	20240926	091200	2729901290	9890	9870	9910	9850	5006
751	20240926	091100	2680511290	9850	9930	9930	9830	2753
752	20240926	091000	2653382950	9930	9860	9930	9860	3890
753	20240926	090900	2614944680	9850	9830	9880	9830	2904
754	20240926	090800	2586306310	9830	9850	9870	9750	9427
755	20240926	090700	2493998270	9850	9930	9980	9820	17666
756	20240926	090600	2319053380	9920	9930	10360	9900	15954
757	20240926	090500	2158695430	9950	10290	10430	9870	57774
758	20240926	090400	1571654030	10330	10060	10400	9990	52079
759	20240926	090300	1038832800	9990	10020	10290	9790	54552
760	20240926	090200	488442050	10020	10190	10190	9810	48294
761	20240926	090100	0	8820	8820	8820	8820	0
762	20240926	090000	0	8820	8820	8820	8820	0