KissMeData/441270/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	214900	7826882800	9580	9580	9580	9580	16894
3	20240709	214800	7826882800	9580	9580	9580	9580	0
4	20240709	214700	7826882800	9580	9580	9580	9580	0
5	20240709	214600	7826882800	9580	9580	9580	9580	0
6	20240709	214500	7826882800	9580	9580	9580	9580	0
7	20240709	214400	7826882800	9580	9580	9580	9580	0
8	20240709	214300	7826882800	9580	9580	9580	9580	0
9	20240709	214200	7826882800	9580	9580	9580	9580	0
10	20240709	214100	7826882800	9580	9580	9580	9580	0
11	20240709	214000	7826882800	9580	9580	9580	9580	0
12	20240709	213900	7826882800	9580	9580	9580	9580	0
13	20240709	213800	7826882800	9580	9580	9580	9580	0
14	20240709	213700	7826882800	9580	9580	9580	9580	0
15	20240709	213600	7826882800	9580	9580	9580	9580	0
16	20240709	213500	7826882800	9580	9580	9580	9580	0
17	20240709	213400	7826882800	9580	9580	9580	9580	0
18	20240709	213300	7826882800	9580	9580	9580	9580	0
19	20240709	213200	7826882800	9580	9580	9580	9580	0
20	20240709	213100	7826882800	9580	9580	9580	9580	0
21	20240709	213000	7826882800	9580	9580	9580	9580	0
22	20240709	212900	7826882800	9580	9580	9580	9580	0
23	20240709	212800	7826882800	9580	9580	9580	9580	0
24	20240709	212700	7826882800	9580	9580	9580	9580	0
25	20240709	212600	7826882800	9580	9580	9580	9580	0
26	20240709	212500	7826882800	9580	9580	9580	9580	0
27	20240709	212400	7826882800	9580	9580	9580	9580	0
28	20240709	212300	7826882800	9580	9580	9580	9580	0
29	20240709	212200	7826882800	9580	9580	9580	9580	0
30	20240709	212100	7826882800	9580	9580	9580	9580	0
31	20240709	212000	7826882800	9580	9580	9580	9580	0
32	20240709	211900	7826882800	9580	9580	9580	9580	16894
33	20240709	211800	7826882800	9580	9580	9580	9580	0
34	20240709	211700	7826882800	9580	9580	9580	9580	0
35	20240709	211600	7826882800	9580	9580	9580	9580	0
36	20240709	211500	7826882800	9580	9580	9580	9580	0
37	20240709	211400	7826882800	9580	9580	9580	9580	0
38	20240709	211300	7826882800	9580	9580	9580	9580	0
39	20240709	211200	7826882800	9580	9580	9580	9580	0
40	20240709	211100	7826882800	9580	9580	9580	9580	0
41	20240709	211000	7826882800	9580	9580	9580	9580	0
42	20240709	210900	7826882800	9580	9580	9580	9580	0
43	20240709	210800	7826882800	9580	9580	9580	9580	0
44	20240709	210700	7826882800	9580	9580	9580	9580	0
45	20240709	210600	7826882800	9580	9580	9580	9580	0
46	20240709	210500	7826882800	9580	9580	9580	9580	0
47	20240709	210400	7826882800	9580	9580	9580	9580	0
48	20240709	210300	7826882800	9580	9580	9580	9580	0
49	20240709	210200	7826882800	9580	9580	9580	9580	0
50	20240709	210100	7826882800	9580	9580	9580	9580	0
51	20240709	210000	7826882800	9580	9580	9580	9580	0
52	20240709	205900	7826882800	9580	9580	9580	9580	0
53	20240709	205800	7826882800	9580	9580	9580	9580	0
54	20240709	205700	7826882800	9580	9580	9580	9580	0
55	20240709	205600	7826882800	9580	9580	9580	9580	0
56	20240709	205500	7826882800	9580	9580	9580	9580	0
57	20240709	205400	7826882800	9580	9580	9580	9580	0
58	20240709	205300	7826882800	9580	9580	9580	9580	0
59	20240709	205200	7826882800	9580	9580	9580	9580	0
60	20240709	205100	7826882800	9580	9580	9580	9580	0
61	20240709	205000	7826882800	9580	9580	9580	9580	0
62	20240709	204900	7826882800	9580	9580	9580	9580	16894
63	20240709	204800	7826882800	9580	9580	9580	9580	0
64	20240709	204700	7826882800	9580	9580	9580	9580	0
65	20240709	204600	7826882800	9580	9580	9580	9580	0
66	20240709	204500	7826882800	9580	9580	9580	9580	0
67	20240709	204400	7826882800	9580	9580	9580	9580	0
68	20240709	204300	7826882800	9580	9580	9580	9580	0
69	20240709	204200	7826882800	9580	9580	9580	9580	0
70	20240709	204100	7826882800	9580	9580	9580	9580	0
71	20240709	204000	7826882800	9580	9580	9580	9580	0
72	20240709	203900	7826882800	9580	9580	9580	9580	0
73	20240709	203800	7826882800	9580	9580	9580	9580	0
74	20240709	203700	7826882800	9580	9580	9580	9580	0
75	20240709	203600	7826882800	9580	9580	9580	9580	0
76	20240709	203500	7826882800	9580	9580	9580	9580	0
77	20240709	203400	7826882800	9580	9580	9580	9580	0
78	20240709	203300	7826882800	9580	9580	9580	9580	0
79	20240709	203200	7826882800	9580	9580	9580	9580	0
80	20240709	203100	7826882800	9580	9580	9580	9580	0
81	20240709	203000	7826882800	9580	9580	9580	9580	0
82	20240709	202900	7826882800	9580	9580	9580	9580	0
83	20240709	202800	7826882800	9580	9580	9580	9580	0
84	20240709	202700	7826882800	9580	9580	9580	9580	0
85	20240709	202600	7826882800	9580	9580	9580	9580	0
86	20240709	202500	7826882800	9580	9580	9580	9580	0
87	20240709	202400	7826882800	9580	9580	9580	9580	0
88	20240709	202300	7826882800	9580	9580	9580	9580	0
89	20240709	202200	7826882800	9580	9580	9580	9580	0
90	20240709	202100	7826882800	9580	9580	9580	9580	0
91	20240709	202000	7826882800	9580	9580	9580	9580	0
92	20240709	201900	7826882800	9580	9580	9580	9580	16894
93	20240709	201800	7826882800	9580	9580	9580	9580	0
94	20240709	201700	7826882800	9580	9580	9580	9580	0
95	20240709	201600	7826882800	9580	9580	9580	9580	0
96	20240709	201500	7826882800	9580	9580	9580	9580	0
97	20240709	201400	7826882800	9580	9580	9580	9580	0
98	20240709	201300	7826882800	9580	9580	9580	9580	0
99	20240709	201200	7826882800	9580	9580	9580	9580	0
100	20240709	201100	7826882800	9580	9580	9580	9580	0
101	20240709	201000	7826882800	9580	9580	9580	9580	0
102	20240709	200900	7826882800	9580	9580	9580	9580	0
103	20240709	200800	7826882800	9580	9580	9580	9580	0
104	20240709	200700	7826882800	9580	9580	9580	9580	0
105	20240709	200600	7826882800	9580	9580	9580	9580	0
106	20240709	200500	7826882800	9580	9580	9580	9580	0
107	20240709	200400	7826882800	9580	9580	9580	9580	0
108	20240709	200300	7826882800	9580	9580	9580	9580	0
109	20240709	200200	7826882800	9580	9580	9580	9580	0
110	20240709	200100	7826882800	9580	9580	9580	9580	0
111	20240709	200000	7826882800	9580	9580	9580	9580	0
112	20240709	195900	7826882800	9580	9580	9580	9580	0
113	20240709	195800	7826882800	9580	9580	9580	9580	0
114	20240709	195700	7826882800	9580	9580	9580	9580	0
115	20240709	195600	7826882800	9580	9580	9580	9580	0
116	20240709	195500	7826882800	9580	9580	9580	9580	0
117	20240709	195400	7826882800	9580	9580	9580	9580	0
118	20240709	195300	7826882800	9580	9580	9580	9580	0
119	20240709	195200	7826882800	9580	9580	9580	9580	0
120	20240709	195100	7826882800	9580	9580	9580	9580	0
121	20240709	195000	7826882800	9580	9580	9580	9580	0
122	20240709	194900	7826882800	9580	9580	9580	9580	16894
123	20240709	194800	7826882800	9580	9580	9580	9580	0
124	20240709	194700	7826882800	9580	9580	9580	9580	0
125	20240709	194600	7826882800	9580	9580	9580	9580	0
126	20240709	194500	7826882800	9580	9580	9580	9580	0
127	20240709	194400	7826882800	9580	9580	9580	9580	0
128	20240709	194300	7826882800	9580	9580	9580	9580	0
129	20240709	194200	7826882800	9580	9580	9580	9580	0
130	20240709	194100	7826882800	9580	9580	9580	9580	0
131	20240709	194000	7826882800	9580	9580	9580	9580	0
132	20240709	193900	7826882800	9580	9580	9580	9580	0
133	20240709	193800	7826882800	9580	9580	9580	9580	0
134	20240709	193700	7826882800	9580	9580	9580	9580	0
135	20240709	193600	7826882800	9580	9580	9580	9580	0
136	20240709	193500	7826882800	9580	9580	9580	9580	0
137	20240709	193400	7826882800	9580	9580	9580	9580	0
138	20240709	193300	7826882800	9580	9580	9580	9580	0
139	20240709	193200	7826882800	9580	9580	9580	9580	0
140	20240709	193100	7826882800	9580	9580	9580	9580	0
141	20240709	193000	7826882800	9580	9580	9580	9580	0
142	20240709	192900	7826882800	9580	9580	9580	9580	0
143	20240709	192800	7826882800	9580	9580	9580	9580	0
144	20240709	192700	7826882800	9580	9580	9580	9580	0
145	20240709	192600	7826882800	9580	9580	9580	9580	0
146	20240709	192500	7826882800	9580	9580	9580	9580	0
147	20240709	192400	7826882800	9580	9580	9580	9580	0
148	20240709	192300	7826882800	9580	9580	9580	9580	0
149	20240709	192200	7826882800	9580	9580	9580	9580	0
150	20240709	192100	7826882800	9580	9580	9580	9580	0
151	20240709	192000	7826882800	9580	9580	9580	9580	0
152	20240709	191900	7826882800	9580	9580	9580	9580	16894
153	20240709	191800	7826882800	9580	9580	9580	9580	0
154	20240709	191700	7826882800	9580	9580	9580	9580	0
155	20240709	191600	7826882800	9580	9580	9580	9580	0
156	20240709	191500	7826882800	9580	9580	9580	9580	0
157	20240709	191400	7826882800	9580	9580	9580	9580	0
158	20240709	191300	7826882800	9580	9580	9580	9580	0
159	20240709	191200	7826882800	9580	9580	9580	9580	0
160	20240709	191100	7826882800	9580	9580	9580	9580	0
161	20240709	191000	7826882800	9580	9580	9580	9580	0
162	20240709	190900	7826882800	9580	9580	9580	9580	0
163	20240709	190800	7826882800	9580	9580	9580	9580	0
164	20240709	190700	7826882800	9580	9580	9580	9580	0
165	20240709	190600	7826882800	9580	9580	9580	9580	0
166	20240709	190500	7826882800	9580	9580	9580	9580	0
167	20240709	190400	7826882800	9580	9580	9580	9580	0
168	20240709	190300	7826882800	9580	9580	9580	9580	0
169	20240709	190200	7826882800	9580	9580	9580	9580	0
170	20240709	190100	7826882800	9580	9580	9580	9580	0
171	20240709	190000	7826882800	9580	9580	9580	9580	0
172	20240709	185900	7826882800	9580	9580	9580	9580	0
173	20240709	185800	7826882800	9580	9580	9580	9580	0
174	20240709	185700	7826882800	9580	9580	9580	9580	0
175	20240709	185600	7826882800	9580	9580	9580	9580	0
176	20240709	185500	7826882800	9580	9580	9580	9580	0
177	20240709	185400	7826882800	9580	9580	9580	9580	0
178	20240709	185300	7826882800	9580	9580	9580	9580	0
179	20240709	185200	7826882800	9580	9580	9580	9580	0
180	20240709	185100	7826882800	9580	9580	9580	9580	0
181	20240709	185000	7826882800	9580	9580	9580	9580	0
182	20240709	184900	7826882800	9580	9580	9580	9580	16894
183	20240709	184800	7826882800	9580	9580	9580	9580	0
184	20240709	184700	7826882800	9580	9580	9580	9580	0
185	20240709	184600	7826882800	9580	9580	9580	9580	0
186	20240709	184500	7826882800	9580	9580	9580	9580	0
187	20240709	184400	7826882800	9580	9580	9580	9580	0
188	20240709	184300	7826882800	9580	9580	9580	9580	0
189	20240709	184200	7826882800	9580	9580	9580	9580	0
190	20240709	184100	7826882800	9580	9580	9580	9580	0
191	20240709	184000	7826882800	9580	9580	9580	9580	0
192	20240709	183900	7826882800	9580	9580	9580	9580	0
193	20240709	183800	7826882800	9580	9580	9580	9580	0
194	20240709	183700	7826882800	9580	9580	9580	9580	0
195	20240709	183600	7826882800	9580	9580	9580	9580	0
196	20240709	183500	7826882800	9580	9580	9580	9580	0
197	20240709	183400	7826882800	9580	9580	9580	9580	0
198	20240709	183300	7826882800	9580	9580	9580	9580	0
199	20240709	183200	7826882800	9580	9580	9580	9580	0
200	20240709	183100	7826882800	9580	9580	9580	9580	0
201	20240709	183000	7826882800	9580	9580	9580	9580	0
202	20240709	182900	7826882800	9580	9580	9580	9580	0
203	20240709	182800	7826882800	9580	9580	9580	9580	0
204	20240709	182700	7826882800	9580	9580	9580	9580	0
205	20240709	182600	7826882800	9580	9580	9580	9580	0
206	20240709	182500	7826882800	9580	9580	9580	9580	0
207	20240709	182400	7826882800	9580	9580	9580	9580	0
208	20240709	182300	7826882800	9580	9580	9580	9580	0
209	20240709	182200	7826882800	9580	9580	9580	9580	0
210	20240709	182100	7826882800	9580	9580	9580	9580	0
211	20240709	182000	7826882800	9580	9580	9580	9580	0
212	20240709	181900	7826882800	9580	9580	9580	9580	16894
213	20240709	181800	7826882800	9580	9580	9580	9580	0
214	20240709	181700	7826882800	9580	9580	9580	9580	0
215	20240709	181600	7826882800	9580	9580	9580	9580	0
216	20240709	181500	7826882800	9580	9580	9580	9580	0
217	20240709	181400	7826882800	9580	9580	9580	9580	0
218	20240709	181300	7826882800	9580	9580	9580	9580	0
219	20240709	181200	7826882800	9580	9580	9580	9580	0
220	20240709	181100	7826882800	9580	9580	9580	9580	0
221	20240709	181000	7826882800	9580	9580	9580	9580	0
222	20240709	180900	7826882800	9580	9580	9580	9580	0
223	20240709	180800	7826882800	9580	9580	9580	9580	0
224	20240709	180700	7826882800	9580	9580	9580	9580	0
225	20240709	180600	7826882800	9580	9580	9580	9580	0
226	20240709	180500	7826882800	9580	9580	9580	9580	0
227	20240709	180400	7826882800	9580	9580	9580	9580	0
228	20240709	180300	7826882800	9580	9580	9580	9580	0
229	20240709	180200	7826882800	9580	9580	9580	9580	0
230	20240709	180100	7826882800	9580	9580	9580	9580	0
231	20240709	180000	7826882800	9580	9580	9580	9580	0
232	20240709	175900	7826882800	9580	9580	9580	9580	0
233	20240709	175800	7826882800	9580	9580	9580	9580	0
234	20240709	175700	7826882800	9580	9580	9580	9580	0
235	20240709	175600	7826882800	9580	9580	9580	9580	0
236	20240709	175500	7826882800	9580	9580	9580	9580	0
237	20240709	175400	7826882800	9580	9580	9580	9580	0
238	20240709	175300	7826882800	9580	9580	9580	9580	0
239	20240709	175200	7826882800	9580	9580	9580	9580	0
240	20240709	175100	7826882800	9580	9580	9580	9580	0
241	20240709	175000	7826882800	9580	9580	9580	9580	0
242	20240709	174900	7826882800	9580	9580	9580	9580	16894
243	20240709	174800	7826882800	9580	9580	9580	9580	0
244	20240709	174700	7826882800	9580	9580	9580	9580	0
245	20240709	174600	7826882800	9580	9580	9580	9580	0
246	20240709	174500	7826882800	9580	9580	9580	9580	0
247	20240709	174400	7826882800	9580	9580	9580	9580	0
248	20240709	174300	7826882800	9580	9580	9580	9580	0
249	20240709	174200	7826882800	9580	9580	9580	9580	0
250	20240709	174100	7826882800	9580	9580	9580	9580	0
251	20240709	174000	7826882800	9580	9580	9580	9580	0
252	20240709	173900	7826882800	9580	9580	9580	9580	0
253	20240709	173800	7826882800	9580	9580	9580	9580	0
254	20240709	173700	7826882800	9580	9580	9580	9580	0
255	20240709	173600	7826882800	9580	9580	9580	9580	0
256	20240709	173500	7826882800	9580	9580	9580	9580	0
257	20240709	173400	7826882800	9580	9580	9580	9580	0
258	20240709	173300	7826882800	9580	9580	9580	9580	0
259	20240709	173200	7826882800	9580	9580	9580	9580	0
260	20240709	173100	7826882800	9580	9580	9580	9580	0
261	20240709	173000	7826882800	9580	9580	9580	9580	0
262	20240709	172900	7826882800	9580	9580	9580	9580	0
263	20240709	172800	7826882800	9580	9580	9580	9580	0
264	20240709	172700	7826882800	9580	9580	9580	9580	0
265	20240709	172600	7826882800	9580	9580	9580	9580	0
266	20240709	172500	7826882800	9580	9580	9580	9580	0
267	20240709	172400	7826882800	9580	9580	9580	9580	0
268	20240709	172300	7826882800	9580	9580	9580	9580	0
269	20240709	172200	7826882800	9580	9580	9580	9580	0
270	20240709	172100	7826882800	9580	9580	9580	9580	0
271	20240709	172000	7826882800	9580	9580	9580	9580	0
272	20240709	171900	7826882800	9580	9580	9580	9580	16894
273	20240709	171800	7826882800	9580	9580	9580	9580	0
274	20240709	171700	7826882800	9580	9580	9580	9580	0
275	20240709	171600	7826882800	9580	9580	9580	9580	0
276	20240709	171500	7826882800	9580	9580	9580	9580	0
277	20240709	171400	7826882800	9580	9580	9580	9580	0
278	20240709	171300	7826882800	9580	9580	9580	9580	0
279	20240709	171200	7826882800	9580	9580	9580	9580	0
280	20240709	171100	7826882800	9580	9580	9580	9580	0
281	20240709	171000	7826882800	9580	9580	9580	9580	0
282	20240709	170900	7826882800	9580	9580	9580	9580	0
283	20240709	170800	7826882800	9580	9580	9580	9580	0
284	20240709	170700	7826882800	9580	9580	9580	9580	0
285	20240709	170600	7826882800	9580	9580	9580	9580	0
286	20240709	170500	7826882800	9580	9580	9580	9580	0
287	20240709	170400	7826882800	9580	9580	9580	9580	0
288	20240709	170300	7826882800	9580	9580	9580	9580	0
289	20240709	170200	7826882800	9580	9580	9580	9580	0
290	20240709	170100	7826882800	9580	9580	9580	9580	0
291	20240709	170000	7826882800	9580	9580	9580	9580	0
292	20240709	165900	7826882800	9580	9580	9580	9580	0
293	20240709	165800	7826882800	9580	9580	9580	9580	0
294	20240709	165700	7826882800	9580	9580	9580	9580	0
295	20240709	165600	7826882800	9580	9580	9580	9580	0
296	20240709	165500	7826882800	9580	9580	9580	9580	0
297	20240709	165400	7826882800	9580	9580	9580	9580	0
298	20240709	165300	7826882800	9580	9580	9580	9580	0
299	20240709	165200	7826882800	9580	9580	9580	9580	0
300	20240709	165100	7826882800	9580	9580	9580	9580	0
301	20240709	165000	7826882800	9580	9580	9580	9580	0
302	20240709	164900	7826882800	9580	9580	9580	9580	16894
303	20240709	164800	7826882800	9580	9580	9580	9580	0
304	20240709	164700	7826882800	9580	9580	9580	9580	0
305	20240709	164600	7826882800	9580	9580	9580	9580	0
306	20240709	164500	7826882800	9580	9580	9580	9580	0
307	20240709	164400	7826882800	9580	9580	9580	9580	0
308	20240709	164300	7826882800	9580	9580	9580	9580	0
309	20240709	164200	7826882800	9580	9580	9580	9580	0
310	20240709	164100	7826882800	9580	9580	9580	9580	0
311	20240709	164000	7826882800	9580	9580	9580	9580	0
312	20240709	163900	7826882800	9580	9580	9580	9580	0
313	20240709	163800	7826882800	9580	9580	9580	9580	0
314	20240709	163700	7826882800	9580	9580	9580	9580	0
315	20240709	163600	7826882800	9580	9580	9580	9580	0
316	20240709	163500	7826882800	9580	9580	9580	9580	0
317	20240709	163400	7826882800	9580	9580	9580	9580	0
318	20240709	163300	7826882800	9580	9580	9580	9580	0
319	20240709	163200	7826882800	9580	9580	9580	9580	0
320	20240709	163100	7826882800	9580	9580	9580	9580	0
321	20240709	163000	7826882800	9580	9580	9580	9580	0
322	20240709	162900	7826882800	9580	9580	9580	9580	0
323	20240709	162800	7826882800	9580	9580	9580	9580	0
324	20240709	162700	7826882800	9580	9580	9580	9580	0
325	20240709	162600	7826882800	9580	9580	9580	9580	0
326	20240709	162500	7826882800	9580	9580	9580	9580	0
327	20240709	162400	7826882800	9580	9580	9580	9580	0
328	20240709	162300	7826882800	9580	9580	9580	9580	0
329	20240709	162200	7826882800	9580	9580	9580	9580	0
330	20240709	162100	7826882800	9580	9580	9580	9580	0
331	20240709	162000	7826882800	9580	9580	9580	9580	0
332	20240709	161900	7826882800	9580	9580	9580	9580	16894
333	20240709	161800	7826882800	9580	9580	9580	9580	0
334	20240709	161700	7826882800	9580	9580	9580	9580	0
335	20240709	161600	7826882800	9580	9580	9580	9580	0
336	20240709	161500	7826882800	9580	9580	9580	9580	0
337	20240709	161400	7826882800	9580	9580	9580	9580	0
338	20240709	161300	7826882800	9580	9580	9580	9580	0
339	20240709	161200	7826882800	9580	9580	9580	9580	0
340	20240709	161100	7826882800	9580	9580	9580	9580	0
341	20240709	161000	7826882800	9580	9580	9580	9580	0
342	20240709	160900	7826882800	9580	9580	9580	9580	0
343	20240709	160800	7826882800	9580	9580	9580	9580	0
344	20240709	160700	7826882800	9580	9580	9580	9580	0
345	20240709	160600	7826882800	9580	9580	9580	9580	0
346	20240709	160500	7826882800	9580	9580	9580	9580	0
347	20240709	160400	7826882800	9580	9580	9580	9580	0
348	20240709	160300	7826882800	9580	9580	9580	9580	0
349	20240709	160200	7826882800	9580	9580	9580	9580	0
350	20240709	160100	7826882800	9580	9580	9580	9580	0
351	20240709	160000	7826882800	9580	9580	9580	9580	0
352	20240709	155900	7826882800	9580	9580	9580	9580	0
353	20240709	155800	7826882800	9580	9580	9580	9580	0
354	20240709	155700	7826882800	9580	9580	9580	9580	0
355	20240709	155600	7826882800	9580	9580	9580	9580	0
356	20240709	155500	7826882800	9580	9580	9580	9580	0
357	20240709	155400	7826882800	9580	9580	9580	9580	0
358	20240709	155300	7826882800	9580	9580	9580	9580	0
359	20240709	155200	7826882800	9580	9580	9580	9580	0
360	20240709	155100	7826882800	9580	9580	9580	9580	0
361	20240709	155000	7826882800	9580	9580	9580	9580	0
362	20240709	154900	7826882800	9580	9580	9580	9580	16894
363	20240709	154800	7826882800	9580	9580	9580	9580	0
364	20240709	154700	7826882800	9580	9580	9580	9580	0
365	20240709	154600	7826882800	9580	9580	9580	9580	0
366	20240709	154500	7826882800	9580	9580	9580	9580	0
367	20240709	154400	7826882800	9580	9580	9580	9580	0
368	20240709	154300	7826882800	9580	9580	9580	9580	0
369	20240709	154200	7826882800	9580	9580	9580	9580	0
370	20240709	154100	7826882800	9580	9580	9580	9580	0
371	20240709	154000	7826882800	9580	9580	9580	9580	0
372	20240709	153900	7826882800	9580	9580	9580	9580	0
373	20240709	153800	7826882800	9580	9580	9580	9580	0
374	20240709	153700	7826882800	9580	9580	9580	9580	0
375	20240709	153600	7826882800	9580	9580	9580	9580	0
376	20240709	153500	7826882800	9580	9580	9580	9580	0
377	20240709	153400	7826882800	9580	9580	9580	9580	0
378	20240709	153300	7826882800	9580	9580	9580	9580	0
379	20240709	153200	7826882800	9580	9580	9580	9580	0
380	20240709	153100	7826882800	9580	9580	9580	9580	0
381	20240709	153000	7826882800	9580	9580	9580	9580	16894
382	20240709	152900	7665038280	9570	9570	9570	9570	0
383	20240709	152800	7665038280	9570	9570	9570	9570	0
384	20240709	152700	7665038280	9570	9570	9570	9570	0
385	20240709	152600	7665038280	9570	9570	9570	9570	0
386	20240709	152500	7665038280	9570	9570	9570	9570	0
387	20240709	152400	7665038280	9570	9570	9570	9570	0
388	20240709	152300	7665038280	9570	9570	9570	9570	0
389	20240709	152200	7665038280	9570	9570	9570	9570	0
390	20240709	152100	7665038280	9570	9570	9570	9570	0
391	20240709	152000	7665038280	9570	9570	9570	9570	0
392	20240709	151900	7665038280	9570	9570	9580	9560	5147
393	20240709	151800	7615779320	9560	9580	9580	9560	4021
394	20240709	151700	7577278390	9580	9570	9580	9560	2051
395	20240709	151600	7557647250	9570	9570	9580	9560	6322
396	20240709	151500	7497139710	9570	9560	9570	9550	7134
397	20240709	151400	7428931670	9560	9570	9570	9560	2253
398	20240709	151300	7407374620	9560	9550	9570	9550	2231
399	20240709	151200	7386052930	9550	9570	9570	9550	4850
400	20240709	151100	7339677510	9560	9560	9570	9550	3210
401	20240709	151000	7308976470	9560	9560	9560	9550	2293
402	20240709	150900	7287062200	9560	9560	9560	9550	3138
403	20240709	150800	7257072350	9560	9550	9560	9540	8641
404	20240709	150700	7174523380	9550	9540	9550	9530	3925
405	20240709	150600	7137065720	9540	9530	9540	9520	2380
406	20240709	150500	7114378920	9520	9530	9540	9520	2049
407	20240709	150400	7094852650	9530	9530	9530	9520	726
408	20240709	150300	7087933920	9520	9520	9530	9510	331
409	20240709	150200	7084782640	9510	9510	9510	9500	2738
410	20240709	150100	7058744640	9510	9510	9510	9500	476
411	20240709	150000	7054219660	9510	9500	9510	9500	762
412	20240709	145900	7046977040	9510	9500	9510	9500	1285
413	20240709	145800	7034760800	9500	9500	9510	9500	1255
414	20240709	145700	7022835460	9500	9500	9510	9500	751
415	20240709	145600	7015700430	9500	9490	9500	9480	4723
416	20240709	145500	6970861130	9490	9500	9500	9490	732
417	20240709	145400	6963909730	9500	9510	9510	9500	3603
418	20240709	145300	6929655110	9510	9530	9530	9510	2157
419	20240709	145200	6909118050	9530	9540	9540	9520	3279
420	20240709	145100	6877856910	9530	9520	9530	9520	1574
421	20240709	145000	6862861500	9520	9540	9540	9520	3103
422	20240709	144900	6833292090	9540	9540	9550	9530	1799
423	20240709	144800	6816128800	9540	9540	9550	9520	2392
424	20240709	144700	6793311190	9550	9550	9560	9540	2241
425	20240709	144600	6771901300	9550	9550	9560	9550	2690
426	20240709	144500	6746205280	9550	9550	9550	9540	1846
427	20240709	144400	6728576040	9530	9540	9550	9510	11966
428	20240709	144300	6614490960	9540	9550	9560	9540	5486
429	20240709	144200	6562104640	9550	9550	9560	9540	10565
430	20240709	144100	6461241450	9550	9510	9550	9510	17272
431	20240709	144000	6296607830	9510	9510	9520	9500	4362
432	20240709	143900	6255139220	9510	9490	9510	9490	3603
433	20240709	143800	6220894490	9500	9490	9500	9480	12799
434	20240709	143700	6099310150	9490	9500	9500	9490	1034
435	20240709	143600	6089496190	9490	9490	9500	9480	5001
436	20240709	143500	6042039860	9490	9490	9490	9480	1873
437	20240709	143400	6024270980	9490	9460	9490	9460	12082
438	20240709	143300	5909791040	9460	9460	9460	9450	1418
439	20240709	143200	5896378910	9460	9450	9460	9450	710
440	20240709	143100	5889665630	9440	9450	9460	9440	5028
441	20240709	143000	5842132440	9450	9430	9450	9430	1419
442	20240709	142900	5828735600	9450	9430	9450	9430	337
443	20240709	142800	5825554350	9440	9430	9440	9430	301
444	20240709	142700	5822714320	9430	9430	9440	9420	3979
445	20240709	142600	5785175460	9430	9420	9430	9410	871
446	20240709	142500	5776970130	9410	9420	9430	9410	1516
447	20240709	142400	5762700220	9420	9430	9430	9420	808
448	20240709	142300	5755088760	9420	9430	9430	9420	3047
449	20240709	142200	5726365480	9430	9460	9460	9430	4215
450	20240709	142100	5686540240	9450	9450	9460	9440	2036
451	20240709	142000	5667302710	9450	9460	9460	9450	1324
452	20240709	141900	5654785500	9460	9450	9470	9450	8213
453	20240709	141800	5577061760	9450	9450	9460	9450	743
454	20240709	141700	5570034800	9450	9430	9460	9430	3403
455	20240709	141600	5537884440	9440	9430	9440	9430	1290
456	20240709	141500	5525712440	9430	9440	9440	9430	2108
457	20240709	141400	5505813000	9440	9440	9440	9430	2022
458	20240709	141300	5486728650	9440	9440	9450	9430	2594
459	20240709	141200	5462239140	9440	9440	9440	9430	410
460	20240709	141100	5458368870	9430	9440	9440	9430	809
461	20240709	141000	5450736390	9430	9440	9450	9430	613
462	20240709	140900	5444948570	9440	9450	9460	9440	2812
463	20240709	140800	5418389970	9450	9440	9450	9430	4210
464	20240709	140700	5378638230	9430	9430	9430	9420	2919
465	20240709	140600	5351112210	9420	9420	9430	9420	1040
466	20240709	140500	5341313050	9430	9410	9430	9410	1082
467	20240709	140400	5331118350	9420	9430	9430	9410	633
468	20240709	140300	5325152690	9430	9410	9430	9410	1203
469	20240709	140200	5313819970	9420	9410	9420	9410	938
470	20240709	140100	5304984070	9410	9420	9420	9410	1907
471	20240709	140000	5287022310	9430	9410	9430	9400	5140
472	20240709	135900	5238619990	9400	9390	9400	9390	4084
473	20240709	135800	5200239050	9400	9400	9400	9390	891
474	20240709	135700	5191867120	9400	9400	9400	9390	1321
475	20240709	135600	5179461330	9400	9390	9400	9390	3894
476	20240709	135500	5142857790	9400	9390	9400	9380	695
477	20240709	135400	5136329230	9390	9380	9390	9380	68
478	20240709	135300	5135690770	9390	9380	9400	9380	724
479	20240709	135200	5128896430	9380	9390	9400	9380	2123
480	20240709	135100	5108961490	9390	9390	9390	9380	1124
481	20240709	135000	5098407180	9390	9390	9390	9380	71
482	20240709	134900	5097740550	9390	9390	9390	9380	494
483	20240709	134800	5093101950	9390	9390	9390	9380	322
484	20240709	134700	5090078530	9390	9390	9390	9380	211
485	20240709	134600	5088097300	9390	9390	9390	9380	366
486	20240709	134500	5084660670	9390	9380	9390	9380	77
487	20240709	134400	5083937740	9390	9390	9390	9380	570
488	20240709	134300	5078585490	9390	9390	9390	9380	310
489	20240709	134200	5075675170	9380	9380	9380	9380	496
490	20240709	134100	5071022690	9380	9380	9380	9360	461
491	20240709	134000	5066699720	9370	9390	9390	9370	964
492	20240709	133900	5057664420	9380	9380	9390	9380	214
493	20240709	133800	5055656230	9380	9380	9380	9370	631
494	20240709	133700	5049737510	9370	9360	9380	9360	1180
495	20240709	133600	5038687540	9360	9360	9360	9350	74
496	20240709	133500	5037995010	9360	9370	9380	9350	3269
497	20240709	133400	5007381530	9370	9380	9380	9370	432
498	20240709	133300	5003329440	9370	9380	9390	9370	253
499	20240709	133200	5000955980	9370	9380	9380	9370	257
500	20240709	133100	4998545380	9370	9380	9380	9370	1290
501	20240709	133000	4986450330	9380	9370	9390	9370	540
502	20240709	132900	4981385330	9380	9380	9390	9380	888
503	20240709	132800	4973055070	9390	9390	9390	9380	772
504	20240709	132700	4965806720	9390	9380	9390	9370	4552
505	20240709	132600	4923096970	9380	9360	9380	9360	2532
506	20240709	132500	4899371410	9370	9370	9370	9360	137
507	20240709	132400	4898088770	9370	9360	9370	9360	641
508	20240709	132300	4892087810	9370	9370	9370	9360	385
509	20240709	132200	4888481130	9370	9350	9370	9350	1260
510	20240709	132100	4876687560	9350	9350	9350	9340	357
511	20240709	132000	4873349670	9350	9340	9350	9330	1498
512	20240709	131900	4859365760	9350	9340	9350	9330	1179
513	20240709	131800	4848361680	9340	9340	9340	9330	522
514	20240709	131700	4843487250	9330	9330	9350	9330	2051
515	20240709	131600	4824346210	9340	9360	9360	9340	1081
516	20240709	131500	4814245040	9360	9360	9370	9340	1391
517	20240709	131400	4801238210	9370	9370	9370	9360	449
518	20240709	131300	4797034330	9370	9370	9370	9360	761
519	20240709	131200	4789903820	9380	9370	9380	9370	454
520	20240709	131100	4785646000	9370	9380	9380	9370	285
521	20240709	131000	4782973990	9370	9380	9380	9370	141
522	20240709	130900	4781651550	9380	9370	9380	9370	660
523	20240709	130800	4775465000	9370	9360	9370	9360	1294
524	20240709	130700	4763341770	9360	9370	9370	9360	124
525	20240709	130600	4762180460	9360	9360	9370	9360	465
526	20240709	130500	4757827350	9360	9370	9370	9360	449
527	20240709	130400	4753621180	9360	9360	9370	9360	96
528	20240709	130300	4752721730	9360	9380	9380	9360	241
529	20240709	130200	4750461400	9380	9370	9380	9370	386
530	20240709	130100	4746841080	9380	9370	9380	9370	1474
531	20240709	130000	4733027220	9370	9380	9380	9370	358
532	20240709	125900	4729671360	9370	9360	9380	9360	3884
533	20240709	125800	4693280670	9350	9360	9360	9350	303
534	20240709	125700	4690444670	9350	9350	9360	9340	1321
535	20240709	125600	4678105400	9350	9350	9370	9350	1577
536	20240709	125500	4663359820	9360	9360	9370	9360	2098
537	20240709	125400	4643721690	9370	9360	9370	9360	378
538	20240709	125300	4640179890	9370	9370	9370	9360	245
539	20240709	125200	4637884300	9360	9360	9360	9350	1033
540	20240709	125100	4628215470	9360	9360	9360	9350	522
541	20240709	125000	4623329710	9360	9350	9360	9350	753
542	20240709	124900	4616287920	9370	9360	9370	9360	192
543	20240709	124800	4614489460	9370	9360	9370	9360	307
544	20240709	124700	4611615220	9360	9370	9380	9360	1306
545	20240709	124600	4599381860	9370	9350	9380	9350	4293
546	20240709	124500	4559154850	9360	9340	9360	9340	108
547	20240709	124400	4558145060	9350	9340	9350	9330	807
548	20240709	124300	4550607730	9340	9340	9340	9330	1981
549	20240709	124200	4532118260	9340	9340	9340	9330	85
550	20240709	124100	4531324420	9340	9340	9340	9330	547
551	20240709	124000	4526215500	9340	9320	9340	9320	518
552	20240709	123900	4521383040	9330	9330	9330	9320	451
553	20240709	123800	4517178770	9320	9330	9340	9320	542
554	20240709	123700	4512126500	9340	9330	9340	9330	825
555	20240709	123600	4504429230	9320	9310	9320	9310	1754
556	20240709	123500	4488094210	9310	9330	9330	9310	3426
557	20240709	123400	4456182690	9330	9350	9350	9330	2358
558	20240709	123300	4434171060	9350	9350	9350	9330	1818
559	20240709	123200	4417195450	9360	9350	9360	9330	2348
560	20240709	123100	4395253580	9350	9360	9360	9350	1063
561	20240709	123000	4385312950	9360	9350	9360	9350	315
562	20240709	122900	4382364620	9360	9360	9360	9340	1891
563	20240709	122800	4364683920	9350	9370	9370	9350	713
564	20240709	122700	4358016830	9360	9360	9370	9360	398
565	20240709	122600	4354291530	9360	9370	9370	9360	307
566	20240709	122500	4351415010	9360	9360	9370	9350	406
567	20240709	122400	4347614750	9360	9370	9370	9360	404
568	20240709	122300	4343832440	9370	9370	9370	9370	1557
569	20240709	122200	4329243350	9380	9390	9400	9370	831
570	20240709	122100	4321445170	9390	9390	9400	9380	98
571	20240709	122000	4320525010	9390	9390	9400	9380	3838
572	20240709	121900	4284449810	9400	9390	9400	9390	5723
573	20240709	121800	4230658950	9390	9370	9390	9360	2652
574	20240709	121700	4205786790	9380	9370	9380	9370	122
575	20240709	121600	4204642990	9380	9370	9380	9370	1807
576	20240709	121500	4187693580	9370	9370	9380	9370	529
577	20240709	121400	4182736740	9370	9360	9370	9360	196
578	20240709	121300	4180901280	9360	9360	9370	9360	211
579	20240709	121200	4178925240	9370	9380	9380	9360	1269
580	20240709	121100	4167033370	9380	9370	9390	9370	777
581	20240709	121000	4159745160	9380	9370	9380	9370	171
582	20240709	120900	4158141350	9370	9360	9380	9360	155
583	20240709	120800	4156688750	9370	9360	9370	9360	389
584	20240709	120700	4153045380	9370	9380	9380	9370	253
585	20240709	120600	4150674620	9360	9390	9390	9340	5674
586	20240709	120500	4097534400	9380	9390	9390	9380	210
587	20240709	120400	4095562650	9390	9390	9390	9380	534
588	20240709	120300	4090548470	9390	9390	9390	9380	251
589	20240709	120200	4088191640	9390	9400	9400	9390	2623
590	20240709	120100	4063552880	9400	9390	9400	9390	1312
591	20240709	120000	4051220240	9390	9390	9390	9380	396
592	20240709	115900	4047501860	9380	9390	9390	9380	272
593	20240709	115800	4044948920	9380	9370	9380	9370	64
594	20240709	115700	4044348670	9380	9380	9390	9380	530
595	20240709	115600	4039374940	9380	9390	9390	9380	1845
596	20240709	115500	4022066030	9390	9390	9390	9380	720
597	20240709	115400	4015305300	9390	9380	9390	9380	558
598	20240709	115300	4010067810	9390	9390	9390	9380	1072
599	20240709	115200	4000008310	9390	9380	9390	9380	234
600	20240709	115100	3997811160	9380	9380	9390	9380	249
601	20240709	115000	3995475220	9390	9370	9400	9370	580
602	20240709	114900	3990034280	9370	9370	9370	9350	1721
603	20240709	114800	3973933920	9370	9380	9380	9360	2536
604	20240709	114700	3950174500	9380	9390	9390	9380	39
605	20240709	114600	3949808350	9380	9380	9390	9380	783
606	20240709	114500	3942459410	9380	9400	9400	9380	2037
607	20240709	114400	3923323160	9400	9410	9410	9400	771
608	20240709	114300	3916068160	9410	9420	9430	9410	2626
609	20240709	114200	3891337240	9430	9420	9430	9420	2043
610	20240709	114100	3872071910	9420	9430	9430	9410	1176
611	20240709	114000	3860993990	9430	9410	9430	9400	3665
612	20240709	113900	3826472600	9410	9400	9410	9390	2544
613	20240709	113800	3802544850	9400	9400	9400	9390	225
614	20240709	113700	3800430790	9400	9400	9400	9390	1951
615	20240709	113600	3782108240	9400	9400	9410	9390	2096
616	20240709	113500	3762408120	9400	9410	9410	9390	899
617	20240709	113400	3753957110	9410	9400	9410	9400	537
618	20240709	113300	3748906300	9410	9410	9410	9400	3819
619	20240709	113200	3713000780	9410	9380	9410	9380	7680
620	20240709	113100	3640842450	9370	9370	9370	9360	415
621	20240709	113000	3636955580	9350	9370	9380	9350	5896
622	20240709	112900	3581758970	9370	9380	9380	9370	1215
623	20240709	112800	3570372920	9380	9380	9380	9370	531
624	20240709	112700	3565392200	9380	9390	9390	9380	538
625	20240709	112600	3560343040	9390	9390	9390	9380	1818
626	20240709	112500	3543286460	9390	9390	9390	9380	464
627	20240709	112400	3538929550	9390	9380	9390	9380	2846
628	20240709	112300	3512212420	9380	9380	9380	9370	190
629	20240709	112200	3510430280	9380	9380	9380	9370	427
630	20240709	112100	3506425240	9380	9400	9400	9350	2185
631	20240709	112000	3485942730	9400	9380	9400	9370	5331
632	20240709	111900	3435915310	9380	9380	9380	9370	1420
633	20240709	111800	3422596650	9380	9390	9390	9380	2996
634	20240709	111700	3394471650	9390	9370	9390	9360	2456
635	20240709	111600	3371431340	9380	9370	9380	9360	724
636	20240709	111500	3364647180	9370	9360	9380	9360	3946
637	20240709	111400	3327697680	9360	9340	9360	9340	3024
638	20240709	111300	3299425440	9340	9340	9340	9330	1475
639	20240709	111200	3285649010	9340	9350	9350	9330	933
640	20240709	111100	3276936540	9350	9320	9350	9320	1695
641	20240709	111000	3261121520	9320	9320	9330	9320	521
642	20240709	110900	3256261160	9310	9320	9320	9310	1504
643	20240709	110800	3242256370	9330	9330	9340	9330	179
644	20240709	110700	3240585560	9330	9320	9340	9320	766
645	20240709	110600	3233441720	9320	9340	9340	9310	554
646	20240709	110500	3228275740	9340	9340	9340	9330	486
647	20240709	110400	3223739170	9330	9340	9350	9330	817
648	20240709	110300	3216112480	9350	9330	9350	9320	3687
649	20240709	110200	3181667240	9330	9320	9330	9320	2451
650	20240709	110100	3158823020	9320	9340	9340	9320	1414
651	20240709	110000	3145629640	9330	9340	9340	9330	367
652	20240709	105900	3142204560	9340	9340	9350	9330	4866
653	20240709	105800	3096742480	9330	9330	9340	9330	350
654	20240709	105700	3093476400	9340	9340	9340	9330	178
655	20240709	105600	3091815190	9340	9340	9340	9330	789
656	20240709	105500	3084450890	9330	9340	9340	9320	4165
657	20240709	105400	3045601420	9340	9330	9340	9320	1370
658	20240709	105300	3032819680	9330	9330	9340	9330	2577
659	20240709	105200	3008773700	9340	9330	9340	9320	3282
660	20240709	105100	2978167830	9340	9310	9340	9310	1862
661	20240709	105000	2960801170	9310	9320	9320	9310	340
662	20240709	104900	2957634590	9320	9330	9330	9310	572
663	20240709	104800	2952301310	9330	9330	9330	9320	1310
664	20240709	104700	2940089290	9330	9330	9330	9320	1512
665	20240709	104600	2925982390	9330	9330	9330	9320	518
666	20240709	104500	2921149610	9330	9340	9340	9330	2353
667	20240709	104400	2899189780	9340	9300	9340	9300	6651
668	20240709	104300	2837229140	9300	9300	9310	9290	3810
669	20240709	104200	2801798020	9300	9300	9300	9290	708
670	20240709	104100	2795213680	9300	9300	9300	9290	555
671	20240709	104000	2790052240	9300	9290	9300	9290	228
672	20240709	103900	2787932400	9290	9290	9300	9290	1621
673	20240709	103800	2772872580	9290	9300	9300	9290	574
674	20240709	103700	2767534450	9300	9300	9300	9290	482
675	20240709	103600	2763052010	9290	9290	9300	9290	173
676	20240709	103500	2761444300	9290	9300	9300	9290	1236
677	20240709	103400	2749952560	9300	9300	9310	9290	2624
678	20240709	103300	2725549550	9290	9290	9300	9290	937
679	20240709	103200	2716844800	9300	9300	9300	9290	506
680	20240709	103100	2712143200	9300	9290	9300	9290	765
681	20240709	103000	2705033480	9300	9300	9300	9290	1421
682	20240709	102900	2691818240	9300	9300	9300	9290	137
683	20240709	102800	2690544200	9310	9310	9310	9290	1107
684	20240709	102700	2680251500	9310	9270	9310	9270	5757
685	20240709	102600	2626829150	9270	9240	9270	9240	78
686	20240709	102500	2626106790	9250	9280	9280	9250	3383
687	20240709	102400	2594790770	9280	9270	9280	9250	864
688	20240709	102300	2586785060	9280	9300	9300	9270	4091
689	20240709	102200	2548805480	9300	9340	9340	9300	1703
690	20240709	102100	2532943520	9330	9340	9360	9330	2211
691	20240709	102000	2512275430	9350	9270	9350	9270	15894
692	20240709	101900	2364364730	9270	9240	9270	9240	1922
693	20240709	101800	2346573940	9250	9250	9250	9250	130
694	20240709	101700	2345371440	9250	9260	9260	9250	1017
695	20240709	101600	2335962030	9260	9250	9260	9250	465
696	20240709	101500	2331658430	9250	9250	9250	9250	187
697	20240709	101400	2329928680	9250	9250	9250	9240	862
698	20240709	101300	2321955190	9250	9250	9260	9240	583
699	20240709	101200	2316562150	9250	9250	9260	9250	876
700	20240709	101100	2308458360	9260	9260	9260	9250	219
701	20240709	101000	2306431310	9260	9270	9270	9250	1590
702	20240709	100900	2291716820	9270	9270	9280	9270	582
703	20240709	100800	2286321670	9270	9260	9270	9260	191
704	20240709	100700	2284551150	9270	9260	9270	9250	282
705	20240709	100600	2281939110	9260	9270	9270	9260	211
706	20240709	100500	2279984760	9270	9260	9270	9260	687
707	20240709	100400	2273622470	9260	9250	9260	9240	296
708	20240709	100300	2270885120	9230	9250	9250	9230	227
709	20240709	100200	2268788260	9230	9250	9250	9230	1158
710	20240709	100100	2258094930	9250	9250	9260	9230	1350
711	20240709	100000	2245616970	9250	9280	9280	9250	2421
712	20240709	095900	2223198070	9270	9270	9270	9270	726
713	20240709	095800	2216468050	9270	9290	9290	9270	4885
714	20240709	095700	2171142760	9290	9290	9290	9260	1127
715	20240709	095600	2160690730	9290	9290	9290	9290	432
716	20240709	095500	2156677450	9290	9270	9290	9260	6371
717	20240709	095400	2097547420	9270	9270	9290	9270	2879
718	20240709	095300	2070853370	9260	9260	9270	9260	1824
719	20240709	095200	2053963000	9260	9250	9260	9250	1059
720	20240709	095100	2044162930	9250	9260	9260	9250	808
721	20240709	095000	2036681860	9260	9260	9260	9250	218
722	20240709	094900	2034663530	9260	9260	9260	9250	323
723	20240709	094800	2031672570	9260	9270	9270	9250	700
724	20240709	094700	2025188300	9270	9270	9270	9260	4179
725	20240709	094600	1986462480	9270	9260	9270	9250	2268
726	20240709	094500	1965460830	9240	9240	9260	9230	6208
727	20240709	094400	1908077220	9240	9200	9240	9200	3552
728	20240709	094300	1875370020	9200	9210	9210	9200	1059
729	20240709	094200	1865626460	9210	9230	9230	9210	2398
730	20240709	094100	1843533630	9230	9240	9240	9230	2743
731	20240709	094000	1818214120	9230	9220	9230	9210	1313
732	20240709	093900	1806102810	9220	9220	9220	9210	168
733	20240709	093800	1804554220	9220	9230	9230	9220	378
734	20240709	093700	1801066610	9230	9220	9230	9220	975
735	20240709	093600	1792073770	9220	9230	9230	9210	1634
736	20240709	093500	1777009070	9220	9200	9230	9200	2534
737	20240709	093400	1753682490	9200	9180	9200	9160	8341
738	20240709	093300	1677086650	9170	9180	9180	9160	2879
739	20240709	093200	1650691320	9180	9200	9200	9170	2289
740	20240709	093100	1629685980	9200	9190	9200	9190	841
741	20240709	093000	1621956110	9190	9170	9190	9160	5374
742	20240709	092900	1572632990	9170	9150	9180	9140	4001
743	20240709	092800	1535976290	9140	9160	9160	9140	2430
744	20240709	092700	1513744590	9160	9180	9180	9160	6632
745	20240709	092600	1452946400	9190	9210	9220	9180	4296
746	20240709	092500	1413430800	9200	9230	9230	9200	7119
747	20240709	092400	1347802140	9230	9200	9240	9200	9542
748	20240709	092300	1259854000	9200	9190	9200	9180	2452
749	20240709	092200	1237310380	9190	9130	9200	9130	13290
750	20240709	092100	1115489800	9130	9130	9140	9130	686
751	20240709	092000	1109224060	9140	9130	9140	9130	2897
752	20240709	091900	1082773480	9130	9130	9140	9120	1276
753	20240709	091800	1071125550	9140	9140	9140	9120	424
754	20240709	091700	1067250310	9140	9120	9140	9120	3974
755	20240709	091600	1030958400	9130	9120	9130	9110	4981
756	20240709	091500	985577480	9110	9130	9130	9110	654
757	20240709	091400	979616010	9120	9150	9150	9110	8073
758	20240709	091300	906012240	9150	9140	9170	9140	862
759	20240709	091200	898122130	9150	9150	9180	9150	581
760	20240709	091100	892804870	9150	9130	9150	9120	998
761	20240709	091000	883691900	9130	9180	9200	9120	11414
762	20240709	090900	779272340	9180	9140	9180	9140	2689
763	20240709	090800	754662900	9140	9130	9140	9120	4205
764	20240709	090700	716292110	9130	9170	9180	9130	12157
765	20240709	090600	605149730	9170	9200	9210	9170	7727
766	20240709	090500	534113870	9200	9230	9230	9200	6949
767	20240709	090400	470152540	9210	9180	9230	9180	2328
768	20240709	090300	448722950	9170	9250	9260	9170	23308
769	20240709	090200	233857560	9250	9280	9280	9240	5997
770	20240709	090100	178339390	9270	9310	9330	9260	9662
771	20240709	090000	88659740	9310	9310	9340	9300	9527