KissMeData/396270/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	212100	1840419910	9540	9540	9540	9540	5948
3	20240802	212000	1840419910	9540	9540	9540	9540	0
4	20240802	211900	1840419910	9540	9540	9540	9540	0
5	20240802	211800	1840419910	9540	9540	9540	9540	0
6	20240802	211700	1840419910	9540	9540	9540	9540	0
7	20240802	211600	1840419910	9540	9540	9540	9540	0
8	20240802	211500	1840419910	9540	9540	9540	9540	0
9	20240802	211400	1840419910	9540	9540	9540	9540	0
10	20240802	211300	1840419910	9540	9540	9540	9540	0
11	20240802	211200	1840419910	9540	9540	9540	9540	0
12	20240802	211100	1840419910	9540	9540	9540	9540	0
13	20240802	211000	1840419910	9540	9540	9540	9540	0
14	20240802	210900	1840419910	9540	9540	9540	9540	0
15	20240802	210800	1840419910	9540	9540	9540	9540	0
16	20240802	210700	1840419910	9540	9540	9540	9540	0
17	20240802	210600	1840419910	9540	9540	9540	9540	0
18	20240802	210500	1840419910	9540	9540	9540	9540	0
19	20240802	210400	1840419910	9540	9540	9540	9540	0
20	20240802	210300	1840419910	9540	9540	9540	9540	0
21	20240802	210200	1840419910	9540	9540	9540	9540	0
22	20240802	210100	1840419910	9540	9540	9540	9540	0
23	20240802	210000	1840419910	9540	9540	9540	9540	0
24	20240802	205900	1840419910	9540	9540	9540	9540	0
25	20240802	205800	1840419910	9540	9540	9540	9540	0
26	20240802	205700	1840419910	9540	9540	9540	9540	0
27	20240802	205600	1840419910	9540	9540	9540	9540	0
28	20240802	205500	1840419910	9540	9540	9540	9540	0
29	20240802	205400	1840419910	9540	9540	9540	9540	0
30	20240802	205300	1840419910	9540	9540	9540	9540	0
31	20240802	205200	1840419910	9540	9540	9540	9540	0
32	20240802	205100	1840419910	9540	9540	9540	9540	5948
33	20240802	205000	1840419910	9540	9540	9540	9540	0
34	20240802	204900	1840419910	9540	9540	9540	9540	0
35	20240802	204800	1840419910	9540	9540	9540	9540	0
36	20240802	204700	1840419910	9540	9540	9540	9540	0
37	20240802	204600	1840419910	9540	9540	9540	9540	0
38	20240802	204500	1840419910	9540	9540	9540	9540	0
39	20240802	204400	1840419910	9540	9540	9540	9540	0
40	20240802	204300	1840419910	9540	9540	9540	9540	0
41	20240802	204200	1840419910	9540	9540	9540	9540	0
42	20240802	204100	1840419910	9540	9540	9540	9540	0
43	20240802	204000	1840419910	9540	9540	9540	9540	0
44	20240802	203900	1840419910	9540	9540	9540	9540	0
45	20240802	203800	1840419910	9540	9540	9540	9540	0
46	20240802	203700	1840419910	9540	9540	9540	9540	0
47	20240802	203600	1840419910	9540	9540	9540	9540	0
48	20240802	203500	1840419910	9540	9540	9540	9540	0
49	20240802	203400	1840419910	9540	9540	9540	9540	0
50	20240802	203300	1840419910	9540	9540	9540	9540	0
51	20240802	203200	1840419910	9540	9540	9540	9540	0
52	20240802	203100	1840419910	9540	9540	9540	9540	0
53	20240802	203000	1840419910	9540	9540	9540	9540	0
54	20240802	202900	1840419910	9540	9540	9540	9540	0
55	20240802	202800	1840419910	9540	9540	9540	9540	0
56	20240802	202700	1840419910	9540	9540	9540	9540	0
57	20240802	202600	1840419910	9540	9540	9540	9540	0
58	20240802	202500	1840419910	9540	9540	9540	9540	0
59	20240802	202400	1840419910	9540	9540	9540	9540	0
60	20240802	202300	1840419910	9540	9540	9540	9540	0
61	20240802	202200	1840419910	9540	9540	9540	9540	0
62	20240802	202100	1840419910	9540	9540	9540	9540	5948
63	20240802	202000	1840419910	9540	9540	9540	9540	0
64	20240802	201900	1840419910	9540	9540	9540	9540	0
65	20240802	201800	1840419910	9540	9540	9540	9540	0
66	20240802	201700	1840419910	9540	9540	9540	9540	0
67	20240802	201600	1840419910	9540	9540	9540	9540	0
68	20240802	201500	1840419910	9540	9540	9540	9540	0
69	20240802	201400	1840419910	9540	9540	9540	9540	0
70	20240802	201300	1840419910	9540	9540	9540	9540	0
71	20240802	201200	1840419910	9540	9540	9540	9540	0
72	20240802	201100	1840419910	9540	9540	9540	9540	0
73	20240802	201000	1840419910	9540	9540	9540	9540	0
74	20240802	200900	1840419910	9540	9540	9540	9540	0
75	20240802	200800	1840419910	9540	9540	9540	9540	0
76	20240802	200700	1840419910	9540	9540	9540	9540	0
77	20240802	200600	1840419910	9540	9540	9540	9540	0
78	20240802	200500	1840419910	9540	9540	9540	9540	0
79	20240802	200400	1840419910	9540	9540	9540	9540	0
80	20240802	200300	1840419910	9540	9540	9540	9540	0
81	20240802	200200	1840419910	9540	9540	9540	9540	0
82	20240802	200100	1840419910	9540	9540	9540	9540	0
83	20240802	200000	1840419910	9540	9540	9540	9540	0
84	20240802	195900	1840419910	9540	9540	9540	9540	0
85	20240802	195800	1840419910	9540	9540	9540	9540	0
86	20240802	195700	1840419910	9540	9540	9540	9540	0
87	20240802	195600	1840419910	9540	9540	9540	9540	0
88	20240802	195500	1840419910	9540	9540	9540	9540	0
89	20240802	195400	1840419910	9540	9540	9540	9540	0
90	20240802	195300	1840419910	9540	9540	9540	9540	0
91	20240802	195200	1840419910	9540	9540	9540	9540	0
92	20240802	195100	1840419910	9540	9540	9540	9540	5948
93	20240802	195000	1840419910	9540	9540	9540	9540	0
94	20240802	194900	1840419910	9540	9540	9540	9540	0
95	20240802	194800	1840419910	9540	9540	9540	9540	0
96	20240802	194700	1840419910	9540	9540	9540	9540	0
97	20240802	194600	1840419910	9540	9540	9540	9540	0
98	20240802	194500	1840419910	9540	9540	9540	9540	0
99	20240802	194400	1840419910	9540	9540	9540	9540	0
100	20240802	194300	1840419910	9540	9540	9540	9540	0
101	20240802	194200	1840419910	9540	9540	9540	9540	0
102	20240802	194100	1840419910	9540	9540	9540	9540	0
103	20240802	194000	1840419910	9540	9540	9540	9540	0
104	20240802	193900	1840419910	9540	9540	9540	9540	0
105	20240802	193800	1840419910	9540	9540	9540	9540	0
106	20240802	193700	1840419910	9540	9540	9540	9540	0
107	20240802	193600	1840419910	9540	9540	9540	9540	0
108	20240802	193500	1840419910	9540	9540	9540	9540	0
109	20240802	193400	1840419910	9540	9540	9540	9540	0
110	20240802	193300	1840419910	9540	9540	9540	9540	0
111	20240802	193200	1840419910	9540	9540	9540	9540	0
112	20240802	193100	1840419910	9540	9540	9540	9540	0
113	20240802	193000	1840419910	9540	9540	9540	9540	0
114	20240802	192900	1840419910	9540	9540	9540	9540	0
115	20240802	192800	1840419910	9540	9540	9540	9540	0
116	20240802	192700	1840419910	9540	9540	9540	9540	0
117	20240802	192600	1840419910	9540	9540	9540	9540	0
118	20240802	192500	1840419910	9540	9540	9540	9540	0
119	20240802	192400	1840419910	9540	9540	9540	9540	0
120	20240802	192300	1840419910	9540	9540	9540	9540	0
121	20240802	192200	1840419910	9540	9540	9540	9540	0
122	20240802	192100	1840419910	9540	9540	9540	9540	5948
123	20240802	192000	1840419910	9540	9540	9540	9540	0
124	20240802	191900	1840419910	9540	9540	9540	9540	0
125	20240802	191800	1840419910	9540	9540	9540	9540	0
126	20240802	191700	1840419910	9540	9540	9540	9540	0
127	20240802	191600	1840419910	9540	9540	9540	9540	0
128	20240802	191500	1840419910	9540	9540	9540	9540	0
129	20240802	191400	1840419910	9540	9540	9540	9540	0
130	20240802	191300	1840419910	9540	9540	9540	9540	0
131	20240802	191200	1840419910	9540	9540	9540	9540	0
132	20240802	191100	1840419910	9540	9540	9540	9540	0
133	20240802	191000	1840419910	9540	9540	9540	9540	0
134	20240802	190900	1840419910	9540	9540	9540	9540	0
135	20240802	190800	1840419910	9540	9540	9540	9540	0
136	20240802	190700	1840419910	9540	9540	9540	9540	0
137	20240802	190600	1840419910	9540	9540	9540	9540	0
138	20240802	190500	1840419910	9540	9540	9540	9540	0
139	20240802	190400	1840419910	9540	9540	9540	9540	0
140	20240802	190300	1840419910	9540	9540	9540	9540	0
141	20240802	190200	1840419910	9540	9540	9540	9540	0
142	20240802	190100	1840419910	9540	9540	9540	9540	0
143	20240802	190000	1840419910	9540	9540	9540	9540	0
144	20240802	185900	1840419910	9540	9540	9540	9540	0
145	20240802	185800	1840419910	9540	9540	9540	9540	0
146	20240802	185700	1840419910	9540	9540	9540	9540	0
147	20240802	185600	1840419910	9540	9540	9540	9540	0
148	20240802	185500	1840419910	9540	9540	9540	9540	0
149	20240802	185400	1840419910	9540	9540	9540	9540	0
150	20240802	185300	1840419910	9540	9540	9540	9540	0
151	20240802	185200	1840419910	9540	9540	9540	9540	0
152	20240802	185100	1840419910	9540	9540	9540	9540	5948
153	20240802	185000	1840419910	9540	9540	9540	9540	0
154	20240802	184900	1840419910	9540	9540	9540	9540	0
155	20240802	184800	1840419910	9540	9540	9540	9540	0
156	20240802	184700	1840419910	9540	9540	9540	9540	0
157	20240802	184600	1840419910	9540	9540	9540	9540	0
158	20240802	184500	1840419910	9540	9540	9540	9540	0
159	20240802	184400	1840419910	9540	9540	9540	9540	0
160	20240802	184300	1840419910	9540	9540	9540	9540	0
161	20240802	184200	1840419910	9540	9540	9540	9540	0
162	20240802	184100	1840419910	9540	9540	9540	9540	0
163	20240802	184000	1840419910	9540	9540	9540	9540	0
164	20240802	183900	1840419910	9540	9540	9540	9540	0
165	20240802	183800	1840419910	9540	9540	9540	9540	0
166	20240802	183700	1840419910	9540	9540	9540	9540	0
167	20240802	183600	1840419910	9540	9540	9540	9540	0
168	20240802	183500	1840419910	9540	9540	9540	9540	0
169	20240802	183400	1840419910	9540	9540	9540	9540	0
170	20240802	183300	1840419910	9540	9540	9540	9540	0
171	20240802	183200	1840419910	9540	9540	9540	9540	0
172	20240802	183100	1840419910	9540	9540	9540	9540	0
173	20240802	183000	1840419910	9540	9540	9540	9540	0
174	20240802	182900	1840419910	9540	9540	9540	9540	0
175	20240802	182800	1840419910	9540	9540	9540	9540	0
176	20240802	182700	1840419910	9540	9540	9540	9540	0
177	20240802	182600	1840419910	9540	9540	9540	9540	0
178	20240802	182500	1840419910	9540	9540	9540	9540	0
179	20240802	182400	1840419910	9540	9540	9540	9540	0
180	20240802	182300	1840419910	9540	9540	9540	9540	0
181	20240802	182200	1840419910	9540	9540	9540	9540	0
182	20240802	182100	1840419910	9540	9540	9540	9540	5948
183	20240802	182000	1840419910	9540	9540	9540	9540	0
184	20240802	181900	1840419910	9540	9540	9540	9540	0
185	20240802	181800	1840419910	9540	9540	9540	9540	0
186	20240802	181700	1840419910	9540	9540	9540	9540	0
187	20240802	181600	1840419910	9540	9540	9540	9540	0
188	20240802	181500	1840419910	9540	9540	9540	9540	0
189	20240802	181400	1840419910	9540	9540	9540	9540	0
190	20240802	181300	1840419910	9540	9540	9540	9540	0
191	20240802	181200	1840419910	9540	9540	9540	9540	0
192	20240802	181100	1840419910	9540	9540	9540	9540	0
193	20240802	181000	1840419910	9540	9540	9540	9540	0
194	20240802	180900	1840419910	9540	9540	9540	9540	0
195	20240802	180800	1840419910	9540	9540	9540	9540	0
196	20240802	180700	1840419910	9540	9540	9540	9540	0
197	20240802	180600	1840419910	9540	9540	9540	9540	0
198	20240802	180500	1840419910	9540	9540	9540	9540	0
199	20240802	180400	1840419910	9540	9540	9540	9540	0
200	20240802	180300	1840419910	9540	9540	9540	9540	0
201	20240802	180200	1840419910	9540	9540	9540	9540	0
202	20240802	180100	1840419910	9540	9540	9540	9540	0
203	20240802	180000	1840419910	9540	9540	9540	9540	0
204	20240802	175900	1840419910	9540	9540	9540	9540	0
205	20240802	175800	1840419910	9540	9540	9540	9540	0
206	20240802	175700	1840419910	9540	9540	9540	9540	0
207	20240802	175600	1840419910	9540	9540	9540	9540	0
208	20240802	175500	1840419910	9540	9540	9540	9540	0
209	20240802	175400	1840419910	9540	9540	9540	9540	0
210	20240802	175300	1840419910	9540	9540	9540	9540	0
211	20240802	175200	1840419910	9540	9540	9540	9540	0
212	20240802	175100	1840419910	9540	9540	9540	9540	5948
213	20240802	175000	1840419910	9540	9540	9540	9540	0
214	20240802	174900	1840419910	9540	9540	9540	9540	0
215	20240802	174800	1840419910	9540	9540	9540	9540	0
216	20240802	174700	1840419910	9540	9540	9540	9540	0
217	20240802	174600	1840419910	9540	9540	9540	9540	0
218	20240802	174500	1840419910	9540	9540	9540	9540	0
219	20240802	174400	1840419910	9540	9540	9540	9540	0
220	20240802	174300	1840419910	9540	9540	9540	9540	0
221	20240802	174200	1840419910	9540	9540	9540	9540	0
222	20240802	174100	1840419910	9540	9540	9540	9540	0
223	20240802	174000	1840419910	9540	9540	9540	9540	0
224	20240802	173900	1840419910	9540	9540	9540	9540	0
225	20240802	173800	1840419910	9540	9540	9540	9540	0
226	20240802	173700	1840419910	9540	9540	9540	9540	0
227	20240802	173600	1840419910	9540	9540	9540	9540	0
228	20240802	173500	1840419910	9540	9540	9540	9540	0
229	20240802	173400	1840419910	9540	9540	9540	9540	0
230	20240802	173300	1840419910	9540	9540	9540	9540	0
231	20240802	173200	1840419910	9540	9540	9540	9540	0
232	20240802	173100	1840419910	9540	9540	9540	9540	0
233	20240802	173000	1840419910	9540	9540	9540	9540	0
234	20240802	172900	1840419910	9540	9540	9540	9540	0
235	20240802	172800	1840419910	9540	9540	9540	9540	0
236	20240802	172700	1840419910	9540	9540	9540	9540	0
237	20240802	172600	1840419910	9540	9540	9540	9540	0
238	20240802	172500	1840419910	9540	9540	9540	9540	0
239	20240802	172400	1840419910	9540	9540	9540	9540	0
240	20240802	172300	1840419910	9540	9540	9540	9540	0
241	20240802	172200	1840419910	9540	9540	9540	9540	0
242	20240802	172100	1840419910	9540	9540	9540	9540	5948
243	20240802	172000	1840419910	9540	9540	9540	9540	0
244	20240802	171900	1840419910	9540	9540	9540	9540	0
245	20240802	171800	1840419910	9540	9540	9540	9540	0
246	20240802	171700	1840419910	9540	9540	9540	9540	0
247	20240802	171600	1840419910	9540	9540	9540	9540	0
248	20240802	171500	1840419910	9540	9540	9540	9540	0
249	20240802	171400	1840419910	9540	9540	9540	9540	0
250	20240802	171300	1840419910	9540	9540	9540	9540	0
251	20240802	171200	1840419910	9540	9540	9540	9540	0
252	20240802	171100	1840419910	9540	9540	9540	9540	0
253	20240802	171000	1840419910	9540	9540	9540	9540	0
254	20240802	170900	1840419910	9540	9540	9540	9540	0
255	20240802	170800	1840419910	9540	9540	9540	9540	0
256	20240802	170700	1840419910	9540	9540	9540	9540	0
257	20240802	170600	1840419910	9540	9540	9540	9540	0
258	20240802	170500	1840419910	9540	9540	9540	9540	0
259	20240802	170400	1840419910	9540	9540	9540	9540	0
260	20240802	170300	1840419910	9540	9540	9540	9540	0
261	20240802	170200	1840419910	9540	9540	9540	9540	0
262	20240802	170100	1840419910	9540	9540	9540	9540	0
263	20240802	170000	1840419910	9540	9540	9540	9540	0
264	20240802	165900	1840419910	9540	9540	9540	9540	0
265	20240802	165800	1840419910	9540	9540	9540	9540	0
266	20240802	165700	1840419910	9540	9540	9540	9540	0
267	20240802	165600	1840419910	9540	9540	9540	9540	0
268	20240802	165500	1840419910	9540	9540	9540	9540	0
269	20240802	165400	1840419910	9540	9540	9540	9540	0
270	20240802	165300	1840419910	9540	9540	9540	9540	0
271	20240802	165200	1840419910	9540	9540	9540	9540	0
272	20240802	165100	1840419910	9540	9540	9540	9540	5948
273	20240802	165000	1840419910	9540	9540	9540	9540	0
274	20240802	164900	1840419910	9540	9540	9540	9540	0
275	20240802	164800	1840419910	9540	9540	9540	9540	0
276	20240802	164700	1840419910	9540	9540	9540	9540	0
277	20240802	164600	1840419910	9540	9540	9540	9540	0
278	20240802	164500	1840419910	9540	9540	9540	9540	0
279	20240802	164400	1840419910	9540	9540	9540	9540	0
280	20240802	164300	1840419910	9540	9540	9540	9540	0
281	20240802	164200	1840419910	9540	9540	9540	9540	0
282	20240802	164100	1840419910	9540	9540	9540	9540	0
283	20240802	164000	1840419910	9540	9540	9540	9540	0
284	20240802	163900	1840419910	9540	9540	9540	9540	0
285	20240802	163800	1840419910	9540	9540	9540	9540	0
286	20240802	163700	1840419910	9540	9540	9540	9540	0
287	20240802	163600	1840419910	9540	9540	9540	9540	0
288	20240802	163500	1840419910	9540	9540	9540	9540	0
289	20240802	163400	1840419910	9540	9540	9540	9540	0
290	20240802	163300	1840419910	9540	9540	9540	9540	0
291	20240802	163200	1840419910	9540	9540	9540	9540	0
292	20240802	163100	1840419910	9540	9540	9540	9540	0
293	20240802	163000	1840419910	9540	9540	9540	9540	0
294	20240802	162900	1840419910	9540	9540	9540	9540	0
295	20240802	162800	1840419910	9540	9540	9540	9540	0
296	20240802	162700	1840419910	9540	9540	9540	9540	0
297	20240802	162600	1840419910	9540	9540	9540	9540	0
298	20240802	162500	1840419910	9540	9540	9540	9540	0
299	20240802	162400	1840419910	9540	9540	9540	9540	0
300	20240802	162300	1840419910	9540	9540	9540	9540	0
301	20240802	162200	1840419910	9540	9540	9540	9540	0
302	20240802	162100	1840419910	9540	9540	9540	9540	5948
303	20240802	162000	1840419910	9540	9540	9540	9540	0
304	20240802	161900	1840419910	9540	9540	9540	9540	0
305	20240802	161800	1840419910	9540	9540	9540	9540	0
306	20240802	161700	1840419910	9540	9540	9540	9540	0
307	20240802	161600	1840419910	9540	9540	9540	9540	0
308	20240802	161500	1840419910	9540	9540	9540	9540	0
309	20240802	161400	1840419910	9540	9540	9540	9540	0
310	20240802	161300	1840419910	9540	9540	9540	9540	0
311	20240802	161200	1840419910	9540	9540	9540	9540	0
312	20240802	161100	1840419910	9540	9540	9540	9540	0
313	20240802	161000	1840419910	9540	9540	9540	9540	0
314	20240802	160900	1840419910	9540	9540	9540	9540	0
315	20240802	160800	1840419910	9540	9540	9540	9540	0
316	20240802	160700	1840419910	9540	9540	9540	9540	0
317	20240802	160600	1840419910	9540	9540	9540	9540	0
318	20240802	160500	1840419910	9540	9540	9540	9540	0
319	20240802	160400	1840419910	9540	9540	9540	9540	0
320	20240802	160300	1840419910	9540	9540	9540	9540	0
321	20240802	160200	1840419910	9540	9540	9540	9540	0
322	20240802	160100	1840419910	9540	9540	9540	9540	0
323	20240802	160000	1840419910	9540	9540	9540	9540	0
324	20240802	155900	1840419910	9540	9540	9540	9540	0
325	20240802	155800	1840419910	9540	9540	9540	9540	0
326	20240802	155700	1840419910	9540	9540	9540	9540	0
327	20240802	155600	1840419910	9540	9540	9540	9540	0
328	20240802	155500	1840419910	9540	9540	9540	9540	0
329	20240802	155400	1840419910	9540	9540	9540	9540	0
330	20240802	155300	1840419910	9540	9540	9540	9540	0
331	20240802	155200	1840419910	9540	9540	9540	9540	0
332	20240802	155100	1840419910	9540	9540	9540	9540	5948
333	20240802	155000	1840419910	9540	9540	9540	9540	0
334	20240802	154900	1840419910	9540	9540	9540	9540	0
335	20240802	154800	1840419910	9540	9540	9540	9540	0
336	20240802	154700	1840419910	9540	9540	9540	9540	0
337	20240802	154600	1840419910	9540	9540	9540	9540	0
338	20240802	154500	1840419910	9540	9540	9540	9540	0
339	20240802	154400	1840419910	9540	9540	9540	9540	0
340	20240802	154300	1840419910	9540	9540	9540	9540	0
341	20240802	154200	1840419910	9540	9540	9540	9540	0
342	20240802	154100	1840419910	9540	9540	9540	9540	0
343	20240802	154000	1840419910	9540	9540	9540	9540	0
344	20240802	153900	1840419910	9540	9540	9540	9540	0
345	20240802	153800	1840419910	9540	9540	9540	9540	0
346	20240802	153700	1840419910	9540	9540	9540	9540	0
347	20240802	153600	1840419910	9540	9540	9540	9540	0
348	20240802	153500	1840419910	9540	9540	9540	9540	0
349	20240802	153400	1840419910	9540	9540	9540	9540	0
350	20240802	153300	1840419910	9540	9540	9540	9540	0
351	20240802	153200	1840419910	9540	9540	9540	9540	0
352	20240802	153100	1840419910	9540	9540	9540	9540	0
353	20240802	153000	1840419910	9540	9540	9540	9540	5948
354	20240802	152900	1783675990	9530	9530	9530	9530	0
355	20240802	152800	1783675990	9530	9530	9530	9530	0
356	20240802	152700	1783675990	9530	9530	9530	9530	0
357	20240802	152600	1783675990	9530	9530	9530	9530	0
358	20240802	152500	1783675990	9530	9530	9530	9530	0
359	20240802	152400	1783675990	9530	9530	9530	9530	0
360	20240802	152300	1783675990	9530	9530	9530	9530	0
361	20240802	152200	1783675990	9530	9530	9530	9530	0
362	20240802	152100	1783675990	9530	9530	9530	9530	0
363	20240802	152000	1783675990	9530	9530	9530	9530	0
364	20240802	151900	1783675990	9530	9530	9530	9530	114
365	20240802	151800	1782589570	9520	9530	9530	9520	915
366	20240802	151700	1773878690	9530	9530	9530	9530	551
367	20240802	151600	1768627660	9530	9520	9530	9520	453
368	20240802	151500	1764312820	9520	9520	9530	9520	963
369	20240802	151400	1755144880	9530	9520	9530	9520	1804
370	20240802	151300	1737970740	9530	9520	9530	9520	792
371	20240802	151200	1730430720	9520	9530	9540	9520	1603
372	20240802	151100	1715170120	9520	9540	9540	9520	1155
373	20240802	151000	1704164680	9540	9540	9540	9540	92
374	20240802	150900	1703287000	9540	9530	9540	9520	1008
375	20240802	150800	1693680790	9530	9530	9530	9530	226
376	20240802	150700	1691527010	9540	9540	9540	9530	6
377	20240802	150600	1691469780	9550	9550	9550	9550	25
378	20240802	150500	1691231030	9550	9540	9550	9540	106
379	20240802	150400	1690218950	9550	9550	9550	9550	150
380	20240802	150300	1688786450	9550	9550	9550	9530	1031
381	20240802	150200	1678958180	9540	9540	9540	9540	278
382	20240802	150100	1676306060	9540	9540	9540	9540	486
383	20240802	150000	1671669620	9540	9540	9540	9540	74
384	20240802	145900	1670963660	9550	9540	9550	9540	53
385	20240802	145800	1670457540	9540	9540	9550	9540	47
386	20240802	145700	1670009130	9540	9540	9540	9540	52
387	20240802	145600	1669513050	9540	9550	9550	9540	249
388	20240802	145500	1667137020	9550	9540	9550	9540	42
389	20240802	145400	1666736330	9540	9550	9550	9540	58
390	20240802	145300	1666182860	9540	9540	9550	9540	53
391	20240802	145200	1665677230	9540	9540	9550	9540	159
392	20240802	145100	1664160050	9530	9530	9540	9530	215
393	20240802	145000	1662111080	9530	9530	9530	9530	49
394	20240802	144900	1661644110	9530	9530	9530	9530	357
395	20240802	144800	1658241900	9530	9530	9530	9530	41
396	20240802	144700	1657851170	9530	9530	9530	9530	815
397	20240802	144600	1650084220	9530	9520	9530	9520	93
398	20240802	144500	1649198760	9520	9520	9530	9510	2582
399	20240802	144400	1624634890	9520	9530	9530	9520	156
400	20240802	144300	1623148690	9520	9530	9530	9520	140
401	20240802	144200	1621814930	9520	9520	9520	9520	62
402	20240802	144100	1621224690	9520	9530	9530	9520	117
403	20240802	144000	1620110430	9520	9520	9520	9510	287
404	20240802	143900	1617379190	9520	9510	9520	9510	217
405	20240802	143800	1615313650	9510	9510	9510	9510	42
406	20240802	143700	1614914230	9520	9510	9520	9510	843
407	20240802	143600	1606894300	9510	9510	9510	9500	1143
408	20240802	143500	1596024800	9510	9510	9510	9510	51
409	20240802	143400	1595539790	9500	9520	9530	9500	585
410	20240802	143300	1589981410	9530	9510	9530	9510	1892
411	20240802	143200	1571967070	9510	9520	9530	9510	600
412	20240802	143100	1566252680	9510	9510	9510	9510	361
413	20240802	143000	1562819570	9510	9520	9520	9510	361
414	20240802	142900	1559386160	9530	9510	9530	9500	1223
415	20240802	142800	1547753470	9500	9510	9510	9500	42
416	20240802	142700	1547354460	9500	9510	9510	9500	284
417	20240802	142600	1544654320	9500	9530	9530	9500	2556
418	20240802	142500	1520359540	9520	9530	9540	9520	35
419	20240802	142400	1520026060	9520	9510	9520	9510	608
420	20240802	142300	1514243550	9510	9520	9520	9510	392
421	20240802	142200	1510513630	9520	9530	9530	9520	1528
422	20240802	142100	1495966770	9520	9530	9530	9520	237
423	20240802	142000	1493708580	9530	9530	9530	9530	512
424	20240802	141900	1488829220	9530	9530	9530	9530	0
425	20240802	141800	1488829220	9530	9530	9530	9530	85
426	20240802	141700	1488019170	9530	9530	9530	9530	42
427	20240802	141600	1487618910	9530	9550	9550	9530	405
428	20240802	141500	1483753260	9530	9540	9540	9530	1884
429	20240802	141400	1465790050	9540	9540	9540	9540	42
430	20240802	141300	1465389370	9540	9550	9550	9540	52
431	20240802	141200	1464893190	9550	9540	9550	9540	92
432	20240802	141100	1464015440	9540	9540	9540	9540	480
433	20240802	141000	1459436240	9540	9550	9550	9540	2810
434	20240802	140900	1432600760	9550	9540	9550	9540	131
435	20240802	140800	1431351010	9530	9530	9530	9530	123
436	20240802	140700	1430178820	9530	9530	9530	9520	77
437	20240802	140600	1429445600	9530	9530	9530	9520	55
438	20240802	140500	1428921880	9530	9520	9530	9520	112
439	20240802	140400	1427855260	9520	9520	9520	9520	84
440	20240802	140300	1427055580	9530	9530	9530	9520	205
441	20240802	140200	1425102360	9510	9510	9510	9510	0
442	20240802	140100	1425102360	9510	9510	9520	9510	1849
443	20240802	140000	1407510330	9510	9520	9520	9510	104
444	20240802	135900	1406520710	9520	9510	9520	9510	51
445	20240802	135800	1406035620	9500	9510	9510	9500	142
446	20240802	135700	1404685610	9510	9510	9510	9500	71
447	20240802	135600	1404010920	9510	9510	9510	9500	60
448	20240802	135500	1403440750	9510	9500	9510	9500	176
449	20240802	135400	1401768630	9500	9520	9520	9500	5499
450	20240802	135300	1349512200	9520	9510	9520	9510	61
451	20240802	135200	1348931970	9520	9520	9520	9510	149
452	20240802	135100	1347514340	9520	9530	9530	9520	763
453	20240802	135000	1340250540	9530	9550	9550	9530	38
454	20240802	134900	1339888340	9550	9560	9560	9550	12
455	20240802	134800	1339773690	9560	9530	9560	9520	338
456	20240802	134700	1336555360	9530	9530	9530	9520	1263
457	20240802	134600	1324521980	9530	9570	9570	9530	2734
458	20240802	134500	1298447670	9570	9560	9570	9550	134
459	20240802	134400	1297166210	9560	9570	9570	9560	46
460	20240802	134300	1296726350	9570	9560	9570	9550	108
461	20240802	134200	1295694640	9560	9570	9570	9560	734
462	20240802	134100	1288676680	9570	9580	9580	9570	843
463	20240802	134000	1280605740	9580	9570	9580	9570	115
464	20240802	133900	1279504460	9580	9570	9580	9570	43
465	20240802	133800	1279092940	9580	9580	9580	9580	128
466	20240802	133700	1277866700	9580	9580	9580	9580	43
467	20240802	133600	1277454760	9580	9600	9600	9580	210
468	20240802	133500	1275442840	9580	9600	9600	9580	97
469	20240802	133400	1274512140	9600	9590	9600	9590	345
470	20240802	133300	1271200560	9600	9590	9600	9590	74
471	20240802	133200	1270490580	9590	9600	9600	9590	122
472	20240802	133100	1269320100	9600	9590	9600	9590	60
473	20240802	133000	1268744520	9590	9580	9590	9580	87
474	20240802	132900	1267910620	9590	9570	9590	9570	74
475	20240802	132800	1267202240	9580	9570	9580	9570	71
476	20240802	132700	1266522690	9580	9580	9580	9580	11
477	20240802	132600	1266417310	9560	9560	9560	9550	331
478	20240802	132500	1263253380	9550	9550	9550	9550	585
479	20240802	132400	1257666630	9550	9550	9550	9550	85
480	20240802	132300	1256854880	9550	9550	9550	9550	41
481	20240802	132200	1256463330	9550	9550	9550	9550	0
482	20240802	132100	1256463330	9550	9560	9560	9550	1999
483	20240802	132000	1237372320	9560	9560	9560	9560	83
484	20240802	131900	1236578840	9560	9560	9560	9550	211
485	20240802	131800	1234562940	9570	9550	9570	9550	143
486	20240802	131700	1233196270	9550	9550	9550	9550	16
487	20240802	131600	1233043470	9550	9550	9550	9550	0
488	20240802	131500	1233043470	9550	9550	9550	9530	1301
489	20240802	131400	1220632520	9540	9550	9550	9540	198
490	20240802	131300	1218742140	9540	9550	9550	9540	97
491	20240802	131200	1217816210	9540	9540	9540	9540	574
492	20240802	131100	1212340250	9540	9540	9550	9540	433
493	20240802	131000	1208209340	9550	9550	9560	9550	799
494	20240802	130900	1200577410	9550	9560	9560	9550	57
495	20240802	130800	1200032960	9550	9550	9560	9550	217
496	20240802	130700	1197959560	9550	9560	9560	9550	1635
497	20240802	130600	1182345200	9550	9560	9560	9550	127
498	20240802	130500	1181131520	9560	9570	9580	9560	4152
499	20240802	130400	1141409770	9580	9580	9580	9580	250
500	20240802	130300	1139014770	9570	9580	9580	9570	146
501	20240802	130200	1137616520	9580	9580	9580	9580	18
502	20240802	130100	1137444080	9570	9580	9580	9570	975
503	20240802	130000	1128104000	9580	9580	9580	9580	733
504	20240802	125900	1121081860	9580	9580	9580	9580	195
505	20240802	125800	1119213760	9580	9590	9590	9580	74
506	20240802	125700	1118504520	9580	9580	9580	9580	626
507	20240802	125600	1112507440	9580	9580	9600	9580	144
508	20240802	125500	1111126920	9580	9590	9590	9580	200
509	20240802	125400	1109210830	9580	9580	9580	9580	0
510	20240802	125300	1109210830	9580	9580	9580	9580	0
511	20240802	125200	1109210830	9580	9580	9580	9580	638
512	20240802	125100	1103098790	9580	9580	9580	9580	0
513	20240802	125000	1103098790	9580	9600	9600	9580	1185
514	20240802	124900	1091741330	9590	9600	9600	9590	1140
515	20240802	124800	1080808720	9600	9600	9610	9600	6471
516	20240802	124700	1018687010	9600	9610	9610	9600	722
517	20240802	124600	1011755700	9610	9620	9620	9610	51
518	20240802	124500	1011265580	9620	9610	9620	9610	130
519	20240802	124400	1010015980	9620	9620	9620	9620	78
520	20240802	124300	1009265620	9610	9610	9610	9610	27
521	20240802	124200	1009006150	9610	9610	9610	9610	120
522	20240802	124100	1007852950	9610	9620	9620	9610	1050
523	20240802	124000	997756900	9620	9620	9620	9620	1
524	20240802	123900	997747280	9610	9610	9620	9610	39
525	20240802	123800	997372480	9610	9610	9610	9610	59
526	20240802	123700	996805490	9610	9620	9620	9610	569
527	20240802	123600	991335320	9620	9620	9620	9620	0
528	20240802	123500	991335320	9620	9620	9620	9620	5
529	20240802	123400	991287220	9610	9610	9610	9610	201
530	20240802	123300	989355610	9610	9610	9610	9610	0
531	20240802	123200	989355610	9610	9610	9610	9610	16
532	20240802	123100	989201850	9620	9620	9620	9620	35
533	20240802	123000	988865150	9610	9610	9610	9610	35
534	20240802	122900	988528800	9630	9620	9630	9620	61
535	20240802	122800	987941870	9620	9620	9620	9620	91
536	20240802	122700	987066450	9620	9620	9620	9620	150
537	20240802	122600	985623450	9620	9630	9630	9620	11
538	20240802	122500	985517530	9630	9610	9630	9610	29
539	20240802	122400	985238640	9620	9620	9620	9620	156
540	20240802	122300	983737920	9630	9620	9630	9620	205
541	20240802	122200	981765570	9620	9620	9620	9620	10
542	20240802	122100	981669370	9600	9600	9600	9600	1
543	20240802	122000	981659770	9600	9600	9600	9600	27
544	20240802	121900	981400570	9600	9600	9600	9600	0
545	20240802	121800	981400570	9600	9600	9600	9600	797
546	20240802	121700	973749370	9610	9610	9610	9610	470
547	20240802	121600	969232670	9620	9620	9620	9620	40
548	20240802	121500	968847870	9610	9610	9610	9610	55
549	20240802	121400	968319320	9610	9610	9610	9610	1
550	20240802	121300	968309710	9610	9610	9610	9610	5
551	20240802	121200	968261660	9610	9620	9620	9610	41
552	20240802	121100	967867250	9610	9610	9610	9610	0
553	20240802	121000	967867250	9610	9620	9620	9610	75
554	20240802	120900	967146150	9630	9610	9630	9600	28
555	20240802	120800	966877280	9630	9650	9650	9600	4974
556	20240802	120700	919053900	9650	9650	9650	9650	0
557	20240802	120600	919053900	9650	9650	9650	9650	150
558	20240802	120500	917606400	9650	9650	9650	9650	41
559	20240802	120400	917210750	9650	9650	9650	9650	116
560	20240802	120300	916091350	9650	9650	9650	9650	0
561	20240802	120200	916091350	9650	9680	9680	9650	11
562	20240802	120100	915984900	9680	9670	9680	9670	12
563	20240802	120000	915868750	9650	9650	9650	9650	0
564	20240802	115900	915868750	9650	9650	9650	9650	55
565	20240802	115800	915338000	9650	9650	9650	9650	10
566	20240802	115700	915241500	9620	9620	9620	9620	179
567	20240802	115600	913519520	9640	9640	9640	9630	1512
568	20240802	115500	898951510	9640	9640	9640	9640	0
569	20240802	115400	898951510	9640	9640	9640	9640	4
570	20240802	115300	898912950	9630	9630	9630	9630	700
571	20240802	115200	892171950	9630	9640	9640	9630	133
572	20240802	115100	890889850	9640	9620	9640	9620	44
573	20240802	115000	890466530	9620	9620	9620	9620	0
574	20240802	114900	890466530	9620	9620	9620	9620	0
575	20240802	114800	890466530	9620	9620	9620	9620	417
576	20240802	114700	886454990	9620	9620	9620	9620	22
577	20240802	114600	886243350	9610	9610	9610	9610	0
578	20240802	114500	886243350	9610	9640	9640	9610	151
579	20240802	114400	884792210	9610	9610	9610	9610	636
580	20240802	114300	878680250	9610	9620	9620	9610	212
581	20240802	114200	876642830	9610	9610	9610	9610	1112
582	20240802	114100	865956510	9620	9620	9620	9620	382
583	20240802	114000	862281670	9620	9620	9620	9620	100
584	20240802	113900	861319670	9620	9620	9620	9620	90
585	20240802	113800	860453870	9620	9620	9620	9620	1000
586	20240802	113700	850833870	9620	9620	9620	9620	0
587	20240802	113600	850833870	9620	9630	9630	9620	310
588	20240802	113500	847851660	9620	9630	9630	9620	126
589	20240802	113400	846638290	9640	9620	9640	9620	51
590	20240802	113300	846147650	9620	9620	9620	9620	0
591	20240802	113200	846147650	9620	9630	9630	9620	122
592	20240802	113100	844974000	9630	9630	9630	9630	206
593	20240802	113000	842990220	9630	9630	9630	9630	412
594	20240802	112900	839022660	9630	9630	9640	9630	357
595	20240802	112800	835584660	9640	9630	9640	9630	408
596	20240802	112700	831655560	9630	9630	9630	9630	50
597	20240802	112600	831174060	9630	9630	9630	9630	609
598	20240802	112500	825309390	9630	9630	9630	9630	8
599	20240802	112400	825232350	9630	9630	9630	9630	231
600	20240802	112300	823007820	9630	9630	9630	9630	20
601	20240802	112200	822815220	9620	9620	9620	9620	0
602	20240802	112100	822815220	9620	9620	9620	9620	250
603	20240802	112000	820410220	9620	9640	9640	9620	1886
604	20240802	111900	802260620	9640	9650	9650	9640	370
605	20240802	111800	798691130	9650	9650	9650	9650	0
606	20240802	111700	798691130	9650	9650	9670	9650	1563
607	20240802	111600	783607780	9660	9670	9670	9660	788
608	20240802	111500	775990630	9670	9700	9700	9670	4001
609	20240802	111400	737272420	9700	9690	9700	9690	11
610	20240802	111300	737165820	9690	9700	9710	9690	115
611	20240802	111200	736050000	9700	9710	9710	9700	19
612	20240802	111100	735865640	9700	9690	9700	9690	108
613	20240802	111000	734818720	9690	9690	9690	9690	0
614	20240802	110900	734818720	9690	9690	9690	9690	438
615	20240802	110800	730574500	9690	9690	9690	9690	117
616	20240802	110700	729440770	9690	9690	9710	9690	753
617	20240802	110600	722143200	9700	9700	9700	9700	36
618	20240802	110500	721794000	9700	9690	9700	9690	49
619	20240802	110400	721318890	9700	9710	9710	9700	1332
620	20240802	110300	708398450	9710	9710	9710	9710	9
621	20240802	110200	708311060	9700	9700	9710	9700	486
622	20240802	110100	703595750	9710	9700	9710	9700	250
623	20240802	110000	701170700	9700	9710	9710	9700	1579
624	20240802	105900	685839620	9730	9750	9750	9720	1609
625	20240802	105800	670194120	9750	9750	9750	9750	0
626	20240802	105700	670194120	9750	9740	9750	9740	705
627	20240802	105600	663327410	9750	9750	9750	9750	286
628	20240802	105500	660538910	9750	9760	9760	9750	92
629	20240802	105400	659641130	9760	9750	9760	9750	30
630	20240802	105300	659348400	9750	9750	9750	9750	0
631	20240802	105200	659348400	9750	9750	9750	9750	311
632	20240802	105100	656316150	9750	9750	9750	9750	140
633	20240802	105000	654951150	9750	9750	9750	9750	100
634	20240802	104900	653976150	9750	9750	9750	9750	0
635	20240802	104800	653976150	9750	9750	9750	9750	60
636	20240802	104700	653391150	9750	9760	9760	9750	245
637	20240802	104600	651001370	9760	9770	9770	9760	635
638	20240802	104500	644803670	9760	9760	9760	9760	50
639	20240802	104400	644315670	9750	9760	9760	9750	259
640	20240802	104300	641789880	9760	9760	9760	9760	80
641	20240802	104200	641009080	9760	9760	9760	9760	60
642	20240802	104100	640423480	9750	9750	9750	9750	64
643	20240802	104000	639799480	9750	9770	9770	9750	1010
644	20240802	103900	629935000	9770	9780	9780	9770	551
645	20240802	103800	624551620	9780	9800	9800	9780	232
646	20240802	103700	622280950	9800	9800	9800	9800	23
647	20240802	103600	622055550	9800	9810	9810	9800	12
648	20240802	103500	621937850	9800	9810	9810	9800	338
649	20240802	103400	618625340	9810	9810	9810	9810	1
650	20240802	103300	618615530	9810	9810	9810	9810	10
651	20240802	103200	618517430	9770	9790	9790	9770	578
652	20240802	103100	612869440	9790	9790	9790	9770	806
653	20240802	103000	604987700	9780	9790	9790	9780	41
654	20240802	102900	604586620	9780	9780	9780	9780	402
655	20240802	102800	600655060	9780	9780	9780	9780	266
656	20240802	102700	598053580	9780	9780	9780	9780	100
657	20240802	102600	597075580	9770	9770	9820	9770	899
658	20240802	102500	588291900	9780	9790	9790	9780	351
659	20240802	102400	584855820	9790	9790	9790	9790	10
660	20240802	102300	584757920	9780	9780	9780	9780	10
661	20240802	102200	584660120	9780	9780	9780	9780	80
662	20240802	102100	583877720	9780	9780	9830	9770	281
663	20240802	102000	581132080	9780	9830	9830	9780	2226
664	20240802	101900	559343760	9830	9850	9860	9830	111
665	20240802	101800	558250730	9830	9820	9830	9820	14
666	20240802	101700	558113160	9820	9820	9820	9820	19
667	20240802	101600	557926580	9820	9820	9820	9820	2
668	20240802	101500	557906940	9810	9810	9810	9810	2
669	20240802	101400	557887320	9820	9820	9820	9820	529
670	20240802	101300	552692540	9820	9820	9820	9820	0
671	20240802	101200	552692540	9820	9820	9820	9820	53
672	20240802	101100	552172080	9820	9830	9830	9800	416
673	20240802	101000	548089300	9830	9840	9840	9830	103
674	20240802	100900	547076790	9850	9840	9850	9840	534
675	20240802	100800	541821990	9830	9830	9830	9830	103
676	20240802	100700	540809500	9830	9830	9830	9830	6
677	20240802	100600	540750520	9830	9830	9830	9830	49
678	20240802	100500	540268850	9830	9830	9830	9830	60
679	20240802	100400	539679050	9830	9800	9830	9800	111
680	20240802	100300	538591220	9800	9790	9830	9790	204
681	20240802	100200	536591990	9790	9800	9830	9770	1420
682	20240802	100100	522692840	9770	9800	9800	9770	299
683	20240802	100000	519766120	9800	9770	9800	9770	686
684	20240802	095900	513063600	9770	9770	9770	9760	488
685	20240802	095800	508300410	9790	9800	9800	9780	161
686	20240802	095700	506725340	9800	9780	9800	9780	61
687	20240802	095600	506128740	9780	9790	9790	9780	95
688	20240802	095500	505199030	9790	9800	9800	9790	650
689	20240802	095400	498835070	9800	9810	9810	9800	270
690	20240802	095300	496189050	9830	9830	9830	9820	36
691	20240802	095200	495835190	9830	9810	9830	9810	281
692	20240802	095100	493076630	9790	9790	9790	9790	14
693	20240802	095000	492939570	9790	9790	9790	9790	0
694	20240802	094900	492939570	9790	9780	9790	9780	246
695	20240802	094800	490532640	9780	9780	9780	9760	280
696	20240802	094700	487796150	9780	9800	9820	9780	629
697	20240802	094600	481634210	9800	9820	9820	9780	810
698	20240802	094500	473695630	9820	9800	9820	9800	126
699	20240802	094400	472460810	9800	9800	9800	9800	114
700	20240802	094300	471343610	9800	9800	9800	9800	46
701	20240802	094200	470892810	9800	9820	9820	9800	99
702	20240802	094100	469922530	9800	9800	9800	9800	32
703	20240802	094000	469608930	9830	9830	9830	9790	684
704	20240802	093900	462905530	9830	9830	9830	9820	5237
705	20240802	093800	411436140	9830	9820	9830	9820	701
706	20240802	093700	404548210	9810	9780	9810	9780	473
707	20240802	093600	399914440	9760	9760	9760	9760	0
708	20240802	093500	399914440	9760	9750	9760	9750	100
709	20240802	093400	398938940	9730	9730	9730	9730	40
710	20240802	093300	398549740	9730	9720	9730	9720	251
711	20240802	093200	396107520	9720	9710	9720	9710	681
712	20240802	093100	389490700	9710	9710	9710	9700	357
713	20240802	093000	386026490	9700	9700	9700	9700	20
714	20240802	092900	385832490	9690	9700	9700	9690	344
715	20240802	092800	382495950	9700	9690	9700	9690	584
716	20240802	092700	376836880	9700	9700	9710	9700	1421
717	20240802	092600	363052170	9700	9710	9730	9700	280
718	20240802	092500	360334670	9720	9700	9720	9700	62
719	20240802	092400	359732850	9740	9700	9740	9700	682
720	20240802	092300	353094250	9740	9740	9740	9680	195
721	20240802	092200	351201070	9680	9690	9740	9680	1343
722	20240802	092100	338188210	9690	9750	9750	9680	533
723	20240802	092000	333024200	9680	9690	9690	9680	279
724	20240802	091900	330322440	9720	9680	9720	9670	1666
725	20240802	091800	314185040	9680	9680	9680	9680	483
726	20240802	091700	309509600	9680	9700	9730	9680	1303
727	20240802	091600	296888320	9680	9710	9730	9680	3639
728	20240802	091500	261579850	9720	9760	9760	9720	326
729	20240802	091400	258411040	9720	9720	9760	9720	1070
730	20240802	091300	248003550	9750	9780	9780	9720	658
731	20240802	091200	241584730	9780	9780	9800	9780	439
732	20240802	091100	237288810	9720	9750	9780	9710	3131
733	20240802	091000	206767610	9760	9750	9800	9750	518
734	20240802	090900	201715320	9750	9780	9790	9690	1624
735	20240802	090800	185932810	9780	9780	9820	9750	446
736	20240802	090700	181570890	9790	9750	9790	9710	1017
737	20240802	090600	171657010	9740	9690	9740	9690	227
738	20240802	090500	169454530	9680	9680	9680	9680	145
739	20240802	090400	168050930	9680	9600	9680	9590	682
740	20240802	090300	161492390	9590	9590	9590	9570	1322
741	20240802	090200	148826360	9590	9640	9640	9580	4809
742	20240802	090100	102625790	9670	9630	9680	9630	899
743	20240802	090000	93955640	9630	9680	9880	9580	9699