KissMeData/460860/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	215800	1541412140	9750	9750	9750	9750	2800
3	20240716	215700	1541412140	9750	9750	9750	9750	0
4	20240716	215600	1541412140	9750	9750	9750	9750	0
5	20240716	215500	1541412140	9750	9750	9750	9750	0
6	20240716	215400	1541412140	9750	9750	9750	9750	0
7	20240716	215300	1541412140	9750	9750	9750	9750	0
8	20240716	215200	1541412140	9750	9750	9750	9750	0
9	20240716	215100	1541412140	9750	9750	9750	9750	0
10	20240716	215000	1541412140	9750	9750	9750	9750	0
11	20240716	214900	1541412140	9750	9750	9750	9750	0
12	20240716	214800	1541412140	9750	9750	9750	9750	0
13	20240716	214700	1541412140	9750	9750	9750	9750	0
14	20240716	214600	1541412140	9750	9750	9750	9750	0
15	20240716	214500	1541412140	9750	9750	9750	9750	0
16	20240716	214400	1541412140	9750	9750	9750	9750	0
17	20240716	214300	1541412140	9750	9750	9750	9750	0
18	20240716	214200	1541412140	9750	9750	9750	9750	0
19	20240716	214100	1541412140	9750	9750	9750	9750	0
20	20240716	214000	1541412140	9750	9750	9750	9750	0
21	20240716	213900	1541412140	9750	9750	9750	9750	0
22	20240716	213800	1541412140	9750	9750	9750	9750	0
23	20240716	213700	1541412140	9750	9750	9750	9750	0
24	20240716	213600	1541412140	9750	9750	9750	9750	0
25	20240716	213500	1541412140	9750	9750	9750	9750	0
26	20240716	213400	1541412140	9750	9750	9750	9750	0
27	20240716	213300	1541412140	9750	9750	9750	9750	0
28	20240716	213200	1541412140	9750	9750	9750	9750	0
29	20240716	213100	1541412140	9750	9750	9750	9750	0
30	20240716	213000	1541412140	9750	9750	9750	9750	0
31	20240716	212900	1541412140	9750	9750	9750	9750	0
32	20240716	212800	1541412140	9750	9750	9750	9750	2800
33	20240716	212700	1541412140	9750	9750	9750	9750	0
34	20240716	212600	1541412140	9750	9750	9750	9750	0
35	20240716	212500	1541412140	9750	9750	9750	9750	0
36	20240716	212400	1541412140	9750	9750	9750	9750	0
37	20240716	212300	1541412140	9750	9750	9750	9750	0
38	20240716	212200	1541412140	9750	9750	9750	9750	0
39	20240716	212100	1541412140	9750	9750	9750	9750	0
40	20240716	212000	1541412140	9750	9750	9750	9750	0
41	20240716	211900	1541412140	9750	9750	9750	9750	0
42	20240716	211800	1541412140	9750	9750	9750	9750	0
43	20240716	211700	1541412140	9750	9750	9750	9750	0
44	20240716	211600	1541412140	9750	9750	9750	9750	0
45	20240716	211500	1541412140	9750	9750	9750	9750	0
46	20240716	211400	1541412140	9750	9750	9750	9750	0
47	20240716	211300	1541412140	9750	9750	9750	9750	0
48	20240716	211200	1541412140	9750	9750	9750	9750	0
49	20240716	211100	1541412140	9750	9750	9750	9750	0
50	20240716	211000	1541412140	9750	9750	9750	9750	0
51	20240716	210900	1541412140	9750	9750	9750	9750	0
52	20240716	210800	1541412140	9750	9750	9750	9750	0
53	20240716	210700	1541412140	9750	9750	9750	9750	0
54	20240716	210600	1541412140	9750	9750	9750	9750	0
55	20240716	210500	1541412140	9750	9750	9750	9750	0
56	20240716	210400	1541412140	9750	9750	9750	9750	0
57	20240716	210300	1541412140	9750	9750	9750	9750	0
58	20240716	210200	1541412140	9750	9750	9750	9750	0
59	20240716	210100	1541412140	9750	9750	9750	9750	0
60	20240716	210000	1541412140	9750	9750	9750	9750	0
61	20240716	205900	1541412140	9750	9750	9750	9750	0
62	20240716	205800	1541412140	9750	9750	9750	9750	2800
63	20240716	205700	1541412140	9750	9750	9750	9750	0
64	20240716	205600	1541412140	9750	9750	9750	9750	0
65	20240716	205500	1541412140	9750	9750	9750	9750	0
66	20240716	205400	1541412140	9750	9750	9750	9750	0
67	20240716	205300	1541412140	9750	9750	9750	9750	0
68	20240716	205200	1541412140	9750	9750	9750	9750	0
69	20240716	205100	1541412140	9750	9750	9750	9750	0
70	20240716	205000	1541412140	9750	9750	9750	9750	0
71	20240716	204900	1541412140	9750	9750	9750	9750	0
72	20240716	204800	1541412140	9750	9750	9750	9750	0
73	20240716	204700	1541412140	9750	9750	9750	9750	0
74	20240716	204600	1541412140	9750	9750	9750	9750	0
75	20240716	204500	1541412140	9750	9750	9750	9750	0
76	20240716	204400	1541412140	9750	9750	9750	9750	0
77	20240716	204300	1541412140	9750	9750	9750	9750	0
78	20240716	204200	1541412140	9750	9750	9750	9750	0
79	20240716	204100	1541412140	9750	9750	9750	9750	0
80	20240716	204000	1541412140	9750	9750	9750	9750	0
81	20240716	203900	1541412140	9750	9750	9750	9750	0
82	20240716	203800	1541412140	9750	9750	9750	9750	0
83	20240716	203700	1541412140	9750	9750	9750	9750	0
84	20240716	203600	1541412140	9750	9750	9750	9750	0
85	20240716	203500	1541412140	9750	9750	9750	9750	0
86	20240716	203400	1541412140	9750	9750	9750	9750	0
87	20240716	203300	1541412140	9750	9750	9750	9750	0
88	20240716	203200	1541412140	9750	9750	9750	9750	0
89	20240716	203100	1541412140	9750	9750	9750	9750	0
90	20240716	203000	1541412140	9750	9750	9750	9750	0
91	20240716	202900	1541412140	9750	9750	9750	9750	0
92	20240716	202800	1541412140	9750	9750	9750	9750	2800
93	20240716	202700	1541412140	9750	9750	9750	9750	0
94	20240716	202600	1541412140	9750	9750	9750	9750	0
95	20240716	202500	1541412140	9750	9750	9750	9750	0
96	20240716	202400	1541412140	9750	9750	9750	9750	0
97	20240716	202300	1541412140	9750	9750	9750	9750	0
98	20240716	202200	1541412140	9750	9750	9750	9750	0
99	20240716	202100	1541412140	9750	9750	9750	9750	0
100	20240716	202000	1541412140	9750	9750	9750	9750	0
101	20240716	201900	1541412140	9750	9750	9750	9750	0
102	20240716	201800	1541412140	9750	9750	9750	9750	0
103	20240716	201700	1541412140	9750	9750	9750	9750	0
104	20240716	201600	1541412140	9750	9750	9750	9750	0
105	20240716	201500	1541412140	9750	9750	9750	9750	0
106	20240716	201400	1541412140	9750	9750	9750	9750	0
107	20240716	201300	1541412140	9750	9750	9750	9750	0
108	20240716	201200	1541412140	9750	9750	9750	9750	0
109	20240716	201100	1541412140	9750	9750	9750	9750	0
110	20240716	201000	1541412140	9750	9750	9750	9750	0
111	20240716	200900	1541412140	9750	9750	9750	9750	0
112	20240716	200800	1541412140	9750	9750	9750	9750	0
113	20240716	200700	1541412140	9750	9750	9750	9750	0
114	20240716	200600	1541412140	9750	9750	9750	9750	0
115	20240716	200500	1541412140	9750	9750	9750	9750	0
116	20240716	200400	1541412140	9750	9750	9750	9750	0
117	20240716	200300	1541412140	9750	9750	9750	9750	0
118	20240716	200200	1541412140	9750	9750	9750	9750	0
119	20240716	200100	1541412140	9750	9750	9750	9750	0
120	20240716	200000	1541412140	9750	9750	9750	9750	0
121	20240716	195900	1541412140	9750	9750	9750	9750	0
122	20240716	195800	1541412140	9750	9750	9750	9750	2800
123	20240716	195700	1541412140	9750	9750	9750	9750	0
124	20240716	195600	1541412140	9750	9750	9750	9750	0
125	20240716	195500	1541412140	9750	9750	9750	9750	0
126	20240716	195400	1541412140	9750	9750	9750	9750	0
127	20240716	195300	1541412140	9750	9750	9750	9750	0
128	20240716	195200	1541412140	9750	9750	9750	9750	0
129	20240716	195100	1541412140	9750	9750	9750	9750	0
130	20240716	195000	1541412140	9750	9750	9750	9750	0
131	20240716	194900	1541412140	9750	9750	9750	9750	0
132	20240716	194800	1541412140	9750	9750	9750	9750	0
133	20240716	194700	1541412140	9750	9750	9750	9750	0
134	20240716	194600	1541412140	9750	9750	9750	9750	0
135	20240716	194500	1541412140	9750	9750	9750	9750	0
136	20240716	194400	1541412140	9750	9750	9750	9750	0
137	20240716	194300	1541412140	9750	9750	9750	9750	0
138	20240716	194200	1541412140	9750	9750	9750	9750	0
139	20240716	194100	1541412140	9750	9750	9750	9750	0
140	20240716	194000	1541412140	9750	9750	9750	9750	0
141	20240716	193900	1541412140	9750	9750	9750	9750	0
142	20240716	193800	1541412140	9750	9750	9750	9750	0
143	20240716	193700	1541412140	9750	9750	9750	9750	0
144	20240716	193600	1541412140	9750	9750	9750	9750	0
145	20240716	193500	1541412140	9750	9750	9750	9750	0
146	20240716	193400	1541412140	9750	9750	9750	9750	0
147	20240716	193300	1541412140	9750	9750	9750	9750	0
148	20240716	193200	1541412140	9750	9750	9750	9750	0
149	20240716	193100	1541412140	9750	9750	9750	9750	0
150	20240716	193000	1541412140	9750	9750	9750	9750	0
151	20240716	192900	1541412140	9750	9750	9750	9750	0
152	20240716	192800	1541412140	9750	9750	9750	9750	2800
153	20240716	192700	1541412140	9750	9750	9750	9750	0
154	20240716	192600	1541412140	9750	9750	9750	9750	0
155	20240716	192500	1541412140	9750	9750	9750	9750	0
156	20240716	192400	1541412140	9750	9750	9750	9750	0
157	20240716	192300	1541412140	9750	9750	9750	9750	0
158	20240716	192200	1541412140	9750	9750	9750	9750	0
159	20240716	192100	1541412140	9750	9750	9750	9750	0
160	20240716	192000	1541412140	9750	9750	9750	9750	0
161	20240716	191900	1541412140	9750	9750	9750	9750	0
162	20240716	191800	1541412140	9750	9750	9750	9750	0
163	20240716	191700	1541412140	9750	9750	9750	9750	0
164	20240716	191600	1541412140	9750	9750	9750	9750	0
165	20240716	191500	1541412140	9750	9750	9750	9750	0
166	20240716	191400	1541412140	9750	9750	9750	9750	0
167	20240716	191300	1541412140	9750	9750	9750	9750	0
168	20240716	191200	1541412140	9750	9750	9750	9750	0
169	20240716	191100	1541412140	9750	9750	9750	9750	0
170	20240716	191000	1541412140	9750	9750	9750	9750	0
171	20240716	190900	1541412140	9750	9750	9750	9750	0
172	20240716	190800	1541412140	9750	9750	9750	9750	0
173	20240716	190700	1541412140	9750	9750	9750	9750	0
174	20240716	190600	1541412140	9750	9750	9750	9750	0
175	20240716	190500	1541412140	9750	9750	9750	9750	0
176	20240716	190400	1541412140	9750	9750	9750	9750	0
177	20240716	190300	1541412140	9750	9750	9750	9750	0
178	20240716	190200	1541412140	9750	9750	9750	9750	0
179	20240716	190100	1541412140	9750	9750	9750	9750	0
180	20240716	190000	1541412140	9750	9750	9750	9750	0
181	20240716	185900	1541412140	9750	9750	9750	9750	0
182	20240716	185800	1541412140	9750	9750	9750	9750	2800
183	20240716	185700	1541412140	9750	9750	9750	9750	0
184	20240716	185600	1541412140	9750	9750	9750	9750	0
185	20240716	185500	1541412140	9750	9750	9750	9750	0
186	20240716	185400	1541412140	9750	9750	9750	9750	0
187	20240716	185300	1541412140	9750	9750	9750	9750	0
188	20240716	185200	1541412140	9750	9750	9750	9750	0
189	20240716	185100	1541412140	9750	9750	9750	9750	0
190	20240716	185000	1541412140	9750	9750	9750	9750	0
191	20240716	184900	1541412140	9750	9750	9750	9750	0
192	20240716	184800	1541412140	9750	9750	9750	9750	0
193	20240716	184700	1541412140	9750	9750	9750	9750	0
194	20240716	184600	1541412140	9750	9750	9750	9750	0
195	20240716	184500	1541412140	9750	9750	9750	9750	0
196	20240716	184400	1541412140	9750	9750	9750	9750	0
197	20240716	184300	1541412140	9750	9750	9750	9750	0
198	20240716	184200	1541412140	9750	9750	9750	9750	0
199	20240716	184100	1541412140	9750	9750	9750	9750	0
200	20240716	184000	1541412140	9750	9750	9750	9750	0
201	20240716	183900	1541412140	9750	9750	9750	9750	0
202	20240716	183800	1541412140	9750	9750	9750	9750	0
203	20240716	183700	1541412140	9750	9750	9750	9750	0
204	20240716	183600	1541412140	9750	9750	9750	9750	0
205	20240716	183500	1541412140	9750	9750	9750	9750	0
206	20240716	183400	1541412140	9750	9750	9750	9750	0
207	20240716	183300	1541412140	9750	9750	9750	9750	0
208	20240716	183200	1541412140	9750	9750	9750	9750	0
209	20240716	183100	1541412140	9750	9750	9750	9750	0
210	20240716	183000	1541412140	9750	9750	9750	9750	0
211	20240716	182900	1541412140	9750	9750	9750	9750	0
212	20240716	182800	1541412140	9750	9750	9750	9750	2800
213	20240716	182700	1541412140	9750	9750	9750	9750	0
214	20240716	182600	1541412140	9750	9750	9750	9750	0
215	20240716	182500	1541412140	9750	9750	9750	9750	0
216	20240716	182400	1541412140	9750	9750	9750	9750	0
217	20240716	182300	1541412140	9750	9750	9750	9750	0
218	20240716	182200	1541412140	9750	9750	9750	9750	0
219	20240716	182100	1541412140	9750	9750	9750	9750	0
220	20240716	182000	1541412140	9750	9750	9750	9750	0
221	20240716	181900	1541412140	9750	9750	9750	9750	0
222	20240716	181800	1541412140	9750	9750	9750	9750	0
223	20240716	181700	1541412140	9750	9750	9750	9750	0
224	20240716	181600	1541412140	9750	9750	9750	9750	0
225	20240716	181500	1541412140	9750	9750	9750	9750	0
226	20240716	181400	1541412140	9750	9750	9750	9750	0
227	20240716	181300	1541412140	9750	9750	9750	9750	0
228	20240716	181200	1541412140	9750	9750	9750	9750	0
229	20240716	181100	1541412140	9750	9750	9750	9750	0
230	20240716	181000	1541412140	9750	9750	9750	9750	0
231	20240716	180900	1541412140	9750	9750	9750	9750	0
232	20240716	180800	1541412140	9750	9750	9750	9750	0
233	20240716	180700	1541412140	9750	9750	9750	9750	0
234	20240716	180600	1541412140	9750	9750	9750	9750	0
235	20240716	180500	1541412140	9750	9750	9750	9750	0
236	20240716	180400	1541412140	9750	9750	9750	9750	0
237	20240716	180300	1541412140	9750	9750	9750	9750	0
238	20240716	180200	1541412140	9750	9750	9750	9750	0
239	20240716	180100	1541412140	9750	9750	9750	9750	0
240	20240716	180000	1541412140	9750	9750	9750	9750	0
241	20240716	175900	1541412140	9750	9750	9750	9750	0
242	20240716	175800	1541412140	9750	9750	9750	9750	2800
243	20240716	175700	1541412140	9750	9750	9750	9750	0
244	20240716	175600	1541412140	9750	9750	9750	9750	0
245	20240716	175500	1541412140	9750	9750	9750	9750	0
246	20240716	175400	1541412140	9750	9750	9750	9750	0
247	20240716	175300	1541412140	9750	9750	9750	9750	0
248	20240716	175200	1541412140	9750	9750	9750	9750	0
249	20240716	175100	1541412140	9750	9750	9750	9750	0
250	20240716	175000	1541412140	9750	9750	9750	9750	0
251	20240716	174900	1541412140	9750	9750	9750	9750	0
252	20240716	174800	1541412140	9750	9750	9750	9750	0
253	20240716	174700	1541412140	9750	9750	9750	9750	0
254	20240716	174600	1541412140	9750	9750	9750	9750	0
255	20240716	174500	1541412140	9750	9750	9750	9750	0
256	20240716	174400	1541412140	9750	9750	9750	9750	0
257	20240716	174300	1541412140	9750	9750	9750	9750	0
258	20240716	174200	1541412140	9750	9750	9750	9750	0
259	20240716	174100	1541412140	9750	9750	9750	9750	0
260	20240716	174000	1541412140	9750	9750	9750	9750	0
261	20240716	173900	1541412140	9750	9750	9750	9750	0
262	20240716	173800	1541412140	9750	9750	9750	9750	0
263	20240716	173700	1541412140	9750	9750	9750	9750	0
264	20240716	173600	1541412140	9750	9750	9750	9750	0
265	20240716	173500	1541412140	9750	9750	9750	9750	0
266	20240716	173400	1541412140	9750	9750	9750	9750	0
267	20240716	173300	1541412140	9750	9750	9750	9750	0
268	20240716	173200	1541412140	9750	9750	9750	9750	0
269	20240716	173100	1541412140	9750	9750	9750	9750	0
270	20240716	173000	1541412140	9750	9750	9750	9750	0
271	20240716	172900	1541412140	9750	9750	9750	9750	0
272	20240716	172800	1541412140	9750	9750	9750	9750	2800
273	20240716	172700	1541412140	9750	9750	9750	9750	0
274	20240716	172600	1541412140	9750	9750	9750	9750	0
275	20240716	172500	1541412140	9750	9750	9750	9750	0
276	20240716	172400	1541412140	9750	9750	9750	9750	0
277	20240716	172300	1541412140	9750	9750	9750	9750	0
278	20240716	172200	1541412140	9750	9750	9750	9750	0
279	20240716	172100	1541412140	9750	9750	9750	9750	0
280	20240716	172000	1541412140	9750	9750	9750	9750	0
281	20240716	171900	1541412140	9750	9750	9750	9750	0
282	20240716	171800	1541412140	9750	9750	9750	9750	0
283	20240716	171700	1541412140	9750	9750	9750	9750	0
284	20240716	171600	1541412140	9750	9750	9750	9750	0
285	20240716	171500	1541412140	9750	9750	9750	9750	0
286	20240716	171400	1541412140	9750	9750	9750	9750	0
287	20240716	171300	1541412140	9750	9750	9750	9750	0
288	20240716	171200	1541412140	9750	9750	9750	9750	0
289	20240716	171100	1541412140	9750	9750	9750	9750	0
290	20240716	171000	1541412140	9750	9750	9750	9750	0
291	20240716	170900	1541412140	9750	9750	9750	9750	0
292	20240716	170800	1541412140	9750	9750	9750	9750	0
293	20240716	170700	1541412140	9750	9750	9750	9750	0
294	20240716	170600	1541412140	9750	9750	9750	9750	0
295	20240716	170500	1541412140	9750	9750	9750	9750	0
296	20240716	170400	1541412140	9750	9750	9750	9750	0
297	20240716	170300	1541412140	9750	9750	9750	9750	0
298	20240716	170200	1541412140	9750	9750	9750	9750	0
299	20240716	170100	1541412140	9750	9750	9750	9750	0
300	20240716	170000	1541412140	9750	9750	9750	9750	0
301	20240716	165900	1541412140	9750	9750	9750	9750	0
302	20240716	165800	1541412140	9750	9750	9750	9750	2800
303	20240716	165700	1541412140	9750	9750	9750	9750	0
304	20240716	165600	1541412140	9750	9750	9750	9750	0
305	20240716	165500	1541412140	9750	9750	9750	9750	0
306	20240716	165400	1541412140	9750	9750	9750	9750	0
307	20240716	165300	1541412140	9750	9750	9750	9750	0
308	20240716	165200	1541412140	9750	9750	9750	9750	0
309	20240716	165100	1541412140	9750	9750	9750	9750	0
310	20240716	165000	1541412140	9750	9750	9750	9750	0
311	20240716	164900	1541412140	9750	9750	9750	9750	0
312	20240716	164800	1541412140	9750	9750	9750	9750	0
313	20240716	164700	1541412140	9750	9750	9750	9750	0
314	20240716	164600	1541412140	9750	9750	9750	9750	0
315	20240716	164500	1541412140	9750	9750	9750	9750	0
316	20240716	164400	1541412140	9750	9750	9750	9750	0
317	20240716	164300	1541412140	9750	9750	9750	9750	0
318	20240716	164200	1541412140	9750	9750	9750	9750	0
319	20240716	164100	1541412140	9750	9750	9750	9750	0
320	20240716	164000	1541412140	9750	9750	9750	9750	0
321	20240716	163900	1541412140	9750	9750	9750	9750	0
322	20240716	163800	1541412140	9750	9750	9750	9750	0
323	20240716	163700	1541412140	9750	9750	9750	9750	0
324	20240716	163600	1541412140	9750	9750	9750	9750	0
325	20240716	163500	1541412140	9750	9750	9750	9750	0
326	20240716	163400	1541412140	9750	9750	9750	9750	0
327	20240716	163300	1541412140	9750	9750	9750	9750	0
328	20240716	163200	1541412140	9750	9750	9750	9750	0
329	20240716	163100	1541412140	9750	9750	9750	9750	0
330	20240716	163000	1541412140	9750	9750	9750	9750	0
331	20240716	162900	1541412140	9750	9750	9750	9750	0
332	20240716	162800	1541412140	9750	9750	9750	9750	2800
333	20240716	162700	1541412140	9750	9750	9750	9750	0
334	20240716	162600	1541412140	9750	9750	9750	9750	0
335	20240716	162500	1541412140	9750	9750	9750	9750	0
336	20240716	162400	1541412140	9750	9750	9750	9750	0
337	20240716	162300	1541412140	9750	9750	9750	9750	0
338	20240716	162200	1541412140	9750	9750	9750	9750	0
339	20240716	162100	1541412140	9750	9750	9750	9750	0
340	20240716	162000	1541412140	9750	9750	9750	9750	0
341	20240716	161900	1541412140	9750	9750	9750	9750	0
342	20240716	161800	1541412140	9750	9750	9750	9750	0
343	20240716	161700	1541412140	9750	9750	9750	9750	0
344	20240716	161600	1541412140	9750	9750	9750	9750	0
345	20240716	161500	1541412140	9750	9750	9750	9750	0
346	20240716	161400	1541412140	9750	9750	9750	9750	0
347	20240716	161300	1541412140	9750	9750	9750	9750	0
348	20240716	161200	1541412140	9750	9750	9750	9750	0
349	20240716	161100	1541412140	9750	9750	9750	9750	0
350	20240716	161000	1541412140	9750	9750	9750	9750	0
351	20240716	160900	1541412140	9750	9750	9750	9750	0
352	20240716	160800	1541412140	9750	9750	9750	9750	0
353	20240716	160700	1541412140	9750	9750	9750	9750	0
354	20240716	160600	1541412140	9750	9750	9750	9750	0
355	20240716	160500	1541412140	9750	9750	9750	9750	0
356	20240716	160400	1541412140	9750	9750	9750	9750	0
357	20240716	160300	1541412140	9750	9750	9750	9750	0
358	20240716	160200	1541412140	9750	9750	9750	9750	0
359	20240716	160100	1541412140	9750	9750	9750	9750	0
360	20240716	160000	1541412140	9750	9750	9750	9750	0
361	20240716	155900	1541412140	9750	9750	9750	9750	0
362	20240716	155800	1541412140	9750	9750	9750	9750	2800
363	20240716	155700	1541412140	9750	9750	9750	9750	0
364	20240716	155600	1541412140	9750	9750	9750	9750	0
365	20240716	155500	1541412140	9750	9750	9750	9750	0
366	20240716	155400	1541412140	9750	9750	9750	9750	0
367	20240716	155300	1541412140	9750	9750	9750	9750	0
368	20240716	155200	1541412140	9750	9750	9750	9750	0
369	20240716	155100	1541412140	9750	9750	9750	9750	0
370	20240716	155000	1541412140	9750	9750	9750	9750	0
371	20240716	154900	1541412140	9750	9750	9750	9750	0
372	20240716	154800	1541412140	9750	9750	9750	9750	0
373	20240716	154700	1541412140	9750	9750	9750	9750	0
374	20240716	154600	1541412140	9750	9750	9750	9750	0
375	20240716	154500	1541412140	9750	9750	9750	9750	0
376	20240716	154400	1541412140	9750	9750	9750	9750	0
377	20240716	154300	1541412140	9750	9750	9750	9750	0
378	20240716	154200	1541412140	9750	9750	9750	9750	0
379	20240716	154100	1541412140	9750	9750	9750	9750	0
380	20240716	154000	1541412140	9750	9750	9750	9750	0
381	20240716	153900	1541412140	9750	9750	9750	9750	0
382	20240716	153800	1541412140	9750	9750	9750	9750	0
383	20240716	153700	1541412140	9750	9750	9750	9750	0
384	20240716	153600	1541412140	9750	9750	9750	9750	0
385	20240716	153500	1541412140	9750	9750	9750	9750	0
386	20240716	153400	1541412140	9750	9750	9750	9750	0
387	20240716	153300	1541412140	9750	9750	9750	9750	0
388	20240716	153200	1541412140	9750	9750	9750	9750	0
389	20240716	153100	1541412140	9750	9750	9750	9750	0
390	20240716	153000	1541412140	9750	9750	9750	9750	2800
391	20240716	152900	1514112140	9760	9760	9760	9760	0
392	20240716	152800	1514112140	9760	9760	9760	9760	0
393	20240716	152700	1514112140	9760	9760	9760	9760	0
394	20240716	152600	1514112140	9760	9760	9760	9760	0
395	20240716	152500	1514112140	9760	9760	9760	9760	0
396	20240716	152400	1514112140	9760	9760	9760	9760	0
397	20240716	152300	1514112140	9760	9760	9760	9760	0
398	20240716	152200	1514112140	9760	9760	9760	9760	0
399	20240716	152100	1514112140	9760	9760	9760	9760	0
400	20240716	152000	1514112140	9760	9760	9760	9760	0
401	20240716	151900	1514112140	9760	9750	9760	9750	237
402	20240716	151800	1511800770	9750	9760	9760	9750	415
403	20240716	151700	1507750540	9760	9770	9770	9760	340
404	20240716	151600	1504429740	9770	9760	9770	9760	77
405	20240716	151500	1503677660	9760	9760	9760	9750	106
406	20240716	151400	1502643660	9760	9760	9760	9750	588
407	20240716	151300	1496904790	9760	9760	9760	9750	1364
408	20240716	151200	1483592310	9760	9770	9780	9750	2081
409	20240716	151100	1463272740	9770	9790	9790	9770	24
410	20240716	151000	1463038140	9790	9790	9790	9780	182
411	20240716	150900	1461256580	9790	9780	9790	9780	302
412	20240716	150800	1458302990	9780	9780	9790	9780	843
413	20240716	150700	1450057830	9780	9770	9780	9760	907
414	20240716	150600	1441201630	9770	9760	9770	9760	238
415	20240716	150500	1438877580	9770	9770	9770	9770	82
416	20240716	150400	1438076440	9770	9780	9780	9770	178
417	20240716	150300	1436336240	9780	9770	9780	9760	209
418	20240716	150200	1434295500	9770	9780	9780	9770	167
419	20240716	150100	1432663880	9780	9780	9780	9780	181
420	20240716	150000	1430893700	9770	9780	9780	9770	158
421	20240716	145900	1429349550	9790	9790	9790	9790	1
422	20240716	145800	1429339760	9790	9780	9790	9770	902
423	20240716	145700	1420517880	9790	9780	9790	9780	147
424	20240716	145600	1419079560	9780	9800	9800	9780	1154
425	20240716	145500	1407784330	9790	9790	9790	9780	1182
426	20240716	145400	1396212600	9780	9780	9790	9780	187
427	20240716	145300	1394382390	9790	9780	9790	9780	116
428	20240716	145200	1393246800	9790	9790	9790	9790	105
429	20240716	145100	1392218850	9780	9780	9790	9780	738
430	20240716	145000	1385000790	9780	9780	9780	9770	9
431	20240716	144900	1384912820	9770	9780	9780	9770	369
432	20240716	144800	1381305610	9780	9780	9780	9780	5
433	20240716	144700	1381256710	9780	9780	9780	9780	198
434	20240716	144600	1379320270	9780	9780	9780	9770	586
435	20240716	144500	1373590570	9780	9780	9780	9780	467
436	20240716	144400	1369023310	9790	9780	9790	9780	202
437	20240716	144300	1367047130	9770	9780	9780	9770	120
438	20240716	144200	1365873580	9770	9780	9780	9770	136
439	20240716	144100	1364544840	9780	9770	9780	9770	128
440	20240716	144000	1363293100	9790	9790	9790	9790	0
441	20240716	143900	1363293100	9790	9780	9790	9780	338
442	20240716	143800	1359986420	9770	9780	9780	9770	153
443	20240716	143700	1358491580	9780	9770	9780	9770	108
444	20240716	143600	1357435420	9780	9780	9780	9780	105
445	20240716	143500	1356408520	9790	9790	9790	9790	7
446	20240716	143400	1356339990	9780	9790	9790	9780	2500
447	20240716	143300	1331870880	9790	9780	9790	9780	435
448	20240716	143200	1327614890	9790	9790	9790	9780	52
449	20240716	143100	1327105880	9780	9780	9780	9780	253
450	20240716	143000	1324631540	9780	9780	9800	9780	567
451	20240716	142900	1319084730	9780	9780	9780	9770	13
452	20240716	142800	1318957680	9770	9770	9770	9770	222
453	20240716	142700	1316788740	9770	9770	9770	9760	1736
454	20240716	142600	1299840870	9760	9770	9770	9760	368
455	20240716	142500	1296248210	9760	9770	9770	9760	57
456	20240716	142400	1295691370	9770	9770	9780	9770	1717
457	20240716	142300	1278915230	9780	9780	9780	9780	45
458	20240716	142200	1278475130	9790	9790	9790	9780	1408
459	20240716	142100	1264704300	9790	9800	9800	9790	127
460	20240716	142000	1263459850	9790	9780	9790	9770	162
461	20240716	141900	1261874950	9780	9790	9790	9780	82
462	20240716	141800	1261072980	9790	9780	9790	9780	261
463	20240716	141700	1258518250	9780	9780	9780	9770	81
464	20240716	141600	1257726200	9780	9780	9780	9780	29
465	20240716	141500	1257442580	9770	9780	9780	9770	109
466	20240716	141400	1256376610	9780	9770	9780	9770	336
467	20240716	141300	1253093320	9770	9790	9790	9770	889
468	20240716	141200	1244398530	9780	9800	9800	9780	114
469	20240716	141100	1243281530	9800	9790	9800	9790	43
470	20240716	141000	1242860550	9780	9780	9790	9780	341
471	20240716	140900	1239522920	9790	9790	9790	9790	112
472	20240716	140800	1238426440	9790	9780	9790	9770	138
473	20240716	140700	1237076250	9780	9780	9780	9770	86
474	20240716	140600	1236235960	9790	9780	9790	9780	106
475	20240716	140500	1235198680	9790	9790	9790	9780	438
476	20240716	140400	1230914480	9780	9780	9790	9780	115
477	20240716	140300	1229789330	9780	9790	9790	9780	96
478	20240716	140200	1228849730	9780	9780	9780	9780	79
479	20240716	140100	1228077110	9790	9780	9790	9780	83
480	20240716	140000	1227264950	9780	9780	9780	9780	208
481	20240716	135900	1225230710	9780	9780	9780	9770	308
482	20240716	135800	1222218520	9770	9780	9780	9770	6
483	20240716	135700	1222159890	9770	9780	9780	9770	152
484	20240716	135600	1220674100	9780	9780	9790	9780	84
485	20240716	135500	1219852080	9780	9780	9790	9780	301
486	20240716	135400	1216906440	9780	9770	9780	9770	124
487	20240716	135300	1215694540	9780	9770	9780	9770	109
488	20240716	135200	1214628570	9780	9780	9780	9780	44
489	20240716	135100	1214198250	9780	9780	9780	9770	113
490	20240716	135000	1213093530	9780	9780	9780	9770	214
491	20240716	134900	1211000660	9770	9770	9770	9770	10
492	20240716	134800	1210902960	9770	9780	9780	9770	39
493	20240716	134700	1210521600	9790	9780	9790	9780	284
494	20240716	134600	1207742970	9780	9770	9780	9770	6
495	20240716	134500	1207684340	9770	9770	9780	9770	332
496	20240716	134400	1204440280	9770	9770	9770	9770	105
497	20240716	134300	1203414430	9760	9770	9770	9760	302
498	20240716	134200	1200463940	9770	9760	9770	9760	6
499	20240716	134100	1200405370	9760	9780	9780	9760	113
500	20240716	134000	1199300370	9770	9770	9780	9770	67
501	20240716	133900	1198645360	9770	9780	9780	9760	482
502	20240716	133800	1193934110	9780	9790	9790	9780	179
503	20240716	133700	1192181750	9780	9780	9780	9780	102
504	20240716	133600	1191184190	9780	9770	9790	9760	181
505	20240716	133500	1189415140	9770	9790	9790	9770	60
506	20240716	133400	1188827940	9780	9790	9790	9780	56
507	20240716	133300	1188280250	9780	9780	9780	9760	127
508	20240716	133200	1187039230	9780	9790	9790	9780	114
509	20240716	133100	1185923670	9780	9770	9780	9770	196
510	20240716	133000	1184008730	9780	9780	9780	9780	90
511	20240716	132900	1183128530	9790	9780	9790	9780	10
512	20240716	132800	1183030680	9780	9770	9780	9770	130
513	20240716	132700	1181760040	9770	9770	9770	9770	125
514	20240716	132600	1180538790	9780	9780	9780	9780	42
515	20240716	132500	1180128030	9780	9770	9780	9770	89
516	20240716	132400	1179257990	9770	9770	9780	9760	201
517	20240716	132300	1177293310	9790	9790	9790	9790	0
518	20240716	132200	1177293310	9790	9780	9790	9770	119
519	20240716	132100	1176128450	9780	9780	9780	9770	50
520	20240716	132000	1175639500	9780	9790	9790	9780	190
521	20240716	131900	1173780280	9790	9780	9790	9780	163
522	20240716	131800	1172184560	9780	9780	9780	9780	0
523	20240716	131700	1172184560	9780	9790	9790	9780	188
524	20240716	131600	1170345030	9790	9790	9800	9790	324
525	20240716	131500	1167172020	9780	9780	9780	9780	18
526	20240716	131400	1166995980	9790	9780	9790	9780	133
527	20240716	131300	1165694820	9780	9780	9800	9780	79
528	20240716	131200	1164921200	9780	9770	9780	9770	128
529	20240716	131100	1163670050	9770	9770	9770	9770	57
530	20240716	131000	1163113160	9780	9760	9780	9760	115
531	20240716	130900	1161988610	9770	9770	9770	9770	789
532	20240716	130800	1154280080	9770	9770	9770	9770	336
533	20240716	130700	1150997360	9770	9770	9770	9760	2851
534	20240716	130600	1123143140	9760	9760	9760	9760	5
535	20240716	130500	1123094340	9770	9770	9770	9770	110
536	20240716	130400	1122019640	9770	9770	9770	9760	3771
537	20240716	130300	1085179240	9780	9780	9780	9770	63
538	20240716	130200	1084563190	9780	9780	9780	9770	20
539	20240716	130100	1084367640	9780	9780	9780	9780	434
540	20240716	130000	1080123120	9770	9800	9800	9770	7558
541	20240716	125900	1006175440	9800	9790	9800	9790	87
542	20240716	125800	1005323390	9790	9790	9790	9790	47
543	20240716	125700	1004863260	9800	9800	9800	9780	219
544	20240716	125600	1002717670	9790	9800	9800	9790	2039
545	20240716	125500	982745860	9800	9800	9800	9800	81
546	20240716	125400	981952060	9800	9800	9800	9800	1992
547	20240716	125300	962430460	9800	9810	9810	9800	232
548	20240716	125200	960155750	9810	9810	9810	9810	0
549	20240716	125100	960155750	9810	9810	9820	9810	201
550	20240716	125000	958182400	9810	9810	9810	9810	65
551	20240716	124900	957544750	9810	9810	9810	9800	97
552	20240716	124800	956593420	9820	9810	9820	9810	140
553	20240716	124700	955219600	9810	9810	9810	9810	29
554	20240716	124600	954935110	9810	9810	9820	9800	188
555	20240716	124500	953091380	9820	9810	9820	9810	259
556	20240716	124400	950548910	9820	9820	9820	9820	44
557	20240716	124300	950116830	9810	9810	9810	9810	154
558	20240716	124200	948606090	9830	9830	9830	9830	105
559	20240716	124100	947573940	9830	9810	9830	9810	122
560	20240716	124000	946375060	9810	9810	9810	9810	104
561	20240716	123900	945354820	9810	9830	9830	9810	266
562	20240716	123800	942742040	9830	9830	9830	9830	383
563	20240716	123700	938977150	9820	9820	9830	9820	154
564	20240716	123600	937464450	9820	9820	9830	9820	252
565	20240716	123500	934988760	9830	9830	9830	9830	1
566	20240716	123400	934978930	9830	9830	9830	9830	104
567	20240716	123300	933956610	9830	9830	9830	9830	134
568	20240716	123200	932639390	9830	9830	9830	9820	230
569	20240716	123100	930380030	9830	9830	9830	9830	126
570	20240716	123000	929141450	9830	9840	9840	9830	209
571	20240716	122900	927085390	9830	9830	9830	9830	20
572	20240716	122800	926888790	9820	9830	9840	9820	269
573	20240716	122700	924246340	9840	9840	9840	9830	124
574	20240716	122600	923026500	9840	9830	9840	9830	87
575	20240716	122500	922170730	9830	9830	9840	9820	709
576	20240716	122400	915202160	9820	9820	9820	9820	0
577	20240716	122300	915202160	9820	9820	9820	9810	305
578	20240716	122200	912209060	9820	9820	9820	9820	110
579	20240716	122100	911128860	9810	9810	9810	9810	106
580	20240716	122000	910089000	9830	9820	9830	9820	147
581	20240716	121900	908644960	9810	9810	9810	9810	63
582	20240716	121800	908026930	9810	9810	9810	9810	100
583	20240716	121700	907045930	9810	9810	9810	9810	114
584	20240716	121600	905927590	9810	9810	9810	9810	15
585	20240716	121500	905780440	9810	9830	9830	9800	1398
586	20240716	121400	892063470	9830	9830	9830	9830	244
587	20240716	121300	889664950	9830	9830	9830	9830	62
588	20240716	121200	889055490	9830	9830	9830	9830	0
589	20240716	121100	889055490	9830	9830	9830	9830	146
590	20240716	121000	887620310	9830	9820	9830	9820	123
591	20240716	120900	886411820	9820	9820	9820	9820	116
592	20240716	120800	885272700	9830	9830	9830	9830	149
593	20240716	120700	883808030	9820	9820	9820	9820	506
594	20240716	120600	878839110	9820	9820	9820	9820	42
595	20240716	120500	878426670	9820	9820	9820	9820	106
596	20240716	120400	877385750	9810	9820	9820	9810	164
597	20240716	120300	875776490	9820	9820	9820	9820	68
598	20240716	120200	875108730	9820	9820	9820	9820	105
599	20240716	120100	874077630	9820	9820	9820	9820	52
600	20240716	120000	873566990	9820	9820	9820	9820	0
601	20240716	115900	873566990	9820	9810	9820	9810	385
602	20240716	115800	869788050	9820	9820	9820	9820	100
603	20240716	115700	868806050	9820	9820	9820	9820	42
604	20240716	115600	868393610	9820	9820	9820	9820	109
605	20240716	115500	867323230	9820	9810	9820	9810	592
606	20240716	115400	861515090	9820	9840	9840	9820	1926
607	20240716	115300	842595620	9850	9850	9850	9840	125
608	20240716	115200	841364420	9850	9830	9850	9830	487
609	20240716	115100	836573030	9840	9840	9840	9840	69
610	20240716	115000	835894070	9840	9850	9850	9830	333
611	20240716	114900	832616960	9850	9850	9850	9830	258
612	20240716	114800	830077880	9850	9850	9850	9850	46
613	20240716	114700	829624780	9850	9840	9850	9840	139
614	20240716	114600	828256030	9850	9840	9850	9840	361
615	20240716	114500	824702740	9840	9850	9850	9840	61
616	20240716	114400	824102040	9850	9850	9850	9850	21
617	20240716	114300	823895190	9850	9850	9850	9840	301
618	20240716	114200	820931340	9850	9840	9850	9840	52
619	20240716	114100	820419240	9840	9850	9850	9840	45
620	20240716	114000	819976040	9850	9850	9850	9850	208
621	20240716	113900	817927240	9850	9850	9850	9850	9
622	20240716	113800	817838590	9850	9850	9850	9850	42
623	20240716	113700	817424890	9850	9850	9850	9850	104
624	20240716	113600	816400490	9850	9850	9850	9850	101
625	20240716	113500	815405640	9850	9850	9850	9850	42
626	20240716	113400	814991940	9850	9850	9850	9850	255
627	20240716	113300	812480190	9850	9860	9860	9850	824
628	20240716	113200	804363370	9860	9860	9860	9860	61
629	20240716	113100	803761910	9860	9860	9860	9850	150
630	20240716	113000	802282950	9850	9850	9860	9850	1607
631	20240716	112900	786452540	9850	9840	9850	9840	110
632	20240716	112800	785370040	9850	9850	9850	9840	288
633	20240716	112700	782534000	9850	9850	9850	9850	202
634	20240716	112600	780544300	9850	9850	9850	9850	92
635	20240716	112500	779638100	9840	9850	9850	9840	79
636	20240716	112400	778860200	9830	9840	9850	9820	335
637	20240716	112300	775565940	9840	9850	9850	9840	304
638	20240716	112200	772574490	9850	9850	9850	9850	104
639	20240716	112100	771550090	9840	9840	9850	9840	93
640	20240716	112000	770634560	9840	9840	9840	9840	63
641	20240716	111900	770014640	9840	9840	9850	9840	626
642	20240716	111800	763854380	9830	9830	9830	9830	75
643	20240716	111700	763117130	9820	9840	9840	9810	153
644	20240716	111600	761614650	9830	9840	9840	9820	2262
645	20240716	111500	739381290	9840	9840	9840	9840	104
646	20240716	111400	738357930	9840	9830	9840	9830	328
647	20240716	111300	735133270	9840	9840	9840	9840	0
648	20240716	111200	735133270	9840	9830	9840	9830	219
649	20240716	111100	732978320	9830	9830	9830	9830	123
650	20240716	111000	731769230	9840	9840	9840	9840	100
651	20240716	110900	730785230	9840	9840	9840	9840	205
652	20240716	110800	728768030	9820	9840	9840	9820	217
653	20240716	110700	726634250	9840	9850	9850	9840	67
654	20240716	110600	725974500	9840	9840	9840	9840	97
655	20240716	110500	725020020	9840	9840	9840	9840	117
656	20240716	110400	723868740	9830	9840	9840	9830	132
657	20240716	110300	722570770	9840	9840	9850	9840	338
658	20240716	110200	719243810	9840	9840	9840	9840	223
659	20240716	110100	717049490	9840	9840	9850	9840	198
660	20240716	110000	715100580	9840	9850	9850	9840	162
661	20240716	105900	713504980	9840	9840	9850	9840	116
662	20240716	105800	712363490	9840	9840	9840	9830	91
663	20240716	105700	711468260	9840	9840	9840	9840	556
664	20240716	105600	705997220	9830	9830	9830	9830	28
665	20240716	105500	705721980	9820	9830	9840	9820	203
666	20240716	105400	703727320	9830	9830	9840	9830	216
667	20240716	105300	701602430	9830	9830	9830	9830	101
668	20240716	105200	700609600	9820	9820	9820	9820	127
669	20240716	105100	699362460	9840	9840	9850	9840	242
670	20240716	105000	696980680	9840	9840	9840	9840	1
671	20240716	104900	696970840	9840	9840	9840	9820	199
672	20240716	104800	695014700	9840	9840	9840	9840	161
673	20240716	104700	693430460	9830	9820	9830	9820	61
674	20240716	104600	692831150	9820	9830	9840	9820	2585
675	20240716	104500	667444440	9840	9840	9840	9830	158
676	20240716	104400	665890220	9840	9840	9840	9840	97
677	20240716	104300	664935740	9820	9830	9830	9820	225
678	20240716	104200	662726150	9830	9830	9840	9830	2172
679	20240716	104100	641371210	9830	9820	9830	9820	228
680	20240716	104000	639130770	9820	9830	9830	9820	374
681	20240716	103900	635454790	9840	9840	9850	9840	332
682	20240716	103800	632187490	9840	9840	9850	9840	702
683	20240716	103700	625279310	9830	9840	9840	9830	16
684	20240716	103600	625121980	9840	9840	9840	9840	83
685	20240716	103500	624305260	9850	9800	9860	9800	5541
686	20240716	103400	569851860	9800	9810	9830	9800	228
687	20240716	103300	567613970	9800	9820	9820	9800	863
688	20240716	103200	559139690	9820	9820	9820	9820	149
689	20240716	103100	557676510	9820	9820	9820	9820	0
690	20240716	103000	557676510	9820	9820	9820	9820	70
691	20240716	102900	556989110	9820	9810	9820	9800	186
692	20240716	102800	555163680	9800	9810	9810	9800	29
693	20240716	102700	554879470	9800	9800	9800	9790	114
694	20240716	102600	553762290	9810	9790	9810	9790	739
695	20240716	102500	546520940	9800	9800	9800	9800	99
696	20240716	102400	545550740	9790	9790	9790	9790	883
697	20240716	102300	536906170	9780	9780	9790	9780	142
698	20240716	102200	535516370	9780	9770	9780	9770	1099
699	20240716	102100	524778350	9780	9780	9780	9780	1
700	20240716	102000	524768570	9770	9770	9790	9770	522
701	20240716	101900	519667630	9770	9770	9770	9770	1640
702	20240716	101800	503644830	9790	9760	9790	9760	2718
703	20240716	101700	477093130	9770	9770	9780	9770	2220
704	20240716	101600	455403030	9770	9780	9780	9770	7014
705	20240716	101500	386876240	9790	9770	9790	9770	496
706	20240716	101400	382029480	9770	9790	9790	9760	3874
707	20240716	101300	344175240	9790	9790	9800	9790	361
708	20240716	101200	340640630	9790	9790	9790	9790	88
709	20240716	101100	339779110	9790	9800	9800	9790	165
710	20240716	101000	338162230	9800	9800	9800	9800	156
711	20240716	100900	336633430	9790	9790	9790	9790	115
712	20240716	100800	335507580	9800	9800	9800	9790	643
713	20240716	100700	329206970	9800	9800	9800	9800	1
714	20240716	100600	329197170	9790	9790	9790	9790	261
715	20240716	100500	326641980	9800	9800	9800	9800	1
716	20240716	100400	326632180	9780	9780	9780	9780	10
717	20240716	100300	326534380	9790	9780	9790	9780	577
718	20240716	100200	320889910	9780	9780	9790	9780	210
719	20240716	100100	318836060	9790	9780	9790	9780	1158
720	20240716	100000	307510810	9780	9780	9780	9780	494
721	20240716	095900	302679490	9780	9790	9790	9780	1230
722	20240716	095800	290645180	9790	9790	9790	9790	1
723	20240716	095700	290635390	9790	9800	9800	9790	206
724	20240716	095600	288618550	9800	9800	9800	9800	200
725	20240716	095500	286658550	9800	9800	9800	9800	547
726	20240716	095400	281297950	9800	9800	9810	9800	59
727	20240716	095300	280719440	9800	9800	9810	9800	1551
728	20240716	095200	265519040	9800	9810	9810	9800	1053
729	20240716	095100	255199290	9790	9790	9790	9790	10
730	20240716	095000	255101390	9820	9800	9820	9790	476
731	20240716	094900	250432440	9790	9790	9800	9790	94
732	20240716	094800	249512150	9800	9800	9800	9800	287
733	20240716	094700	246699550	9800	9810	9810	9800	20
734	20240716	094600	246503540	9800	9810	9810	9800	54
735	20240716	094500	245973950	9800	9800	9820	9790	389
736	20240716	094400	242158870	9800	9800	9800	9800	382
737	20240716	094300	238415270	9790	9800	9800	9790	622
738	20240716	094200	232322890	9790	9810	9810	9790	2405
739	20240716	094100	208755910	9810	9810	9810	9810	4
740	20240716	094000	208716670	9810	9810	9810	9810	0
741	20240716	093900	208716670	9810	9820	9820	9810	152
742	20240716	093800	207225540	9820	9820	9820	9820	4
743	20240716	093700	207186260	9820	9820	9820	9820	1
744	20240716	093600	207176440	9810	9810	9810	9810	117
745	20240716	093500	206028670	9820	9810	9820	9810	210
746	20240716	093400	203968470	9810	9810	9810	9810	500
747	20240716	093300	199063470	9820	9840	9840	9820	760
748	20240716	093200	191589400	9830	9850	9860	9830	1866
749	20240716	093100	173215970	9840	9820	9840	9820	867
750	20240716	093000	164690040	9810	9800	9820	9800	90
751	20240716	092900	163806660	9790	9790	9790	9790	22
752	20240716	092800	163591280	9790	9780	9810	9780	1718
753	20240716	092700	146755500	9800	9800	9810	9790	124
754	20240716	092600	145540210	9800	9790	9810	9790	309
755	20240716	092500	142512800	9780	9790	9800	9780	1027
756	20240716	092400	132453410	9800	9800	9800	9800	0
757	20240716	092300	132453410	9800	9800	9800	9800	49
758	20240716	092200	131973210	9790	9790	9800	9790	1351
759	20240716	092100	118736020	9790	9790	9800	9790	992
760	20240716	092000	109022850	9790	9780	9800	9780	378
761	20240716	091900	105322290	9780	9770	9780	9770	145
762	20240716	091800	103904320	9770	9770	9790	9770	74
763	20240716	091700	103181240	9770	9760	9770	9760	3118
764	20240716	091600	72745430	9760	9760	9760	9760	20
765	20240716	091500	72550230	9750	9750	9760	9750	143
766	20240716	091400	71155400	9750	9760	9770	9750	823
767	20240716	091300	63123770	9760	9760	9770	9760	334
768	20240716	091200	59863250	9770	9760	9790	9760	243
769	20240716	091100	57486300	9760	9750	9800	9750	64
770	20240716	091000	56861480	9760	9750	9760	9750	267
771	20240716	090900	54255930	9750	9750	9760	9750	198
772	20240716	090800	52323680	9750	9770	9770	9750	756
773	20240716	090700	44939260	9770	9800	9800	9760	33
774	20240716	090600	44616810	9760	9760	9810	9760	48
775	20240716	090500	44148030	9820	9750	9830	9750	605
776	20240716	090400	38209350	9750	9760	9760	9750	262
777	20240716	090300	35654660	9760	9780	9780	9760	317
778	20240716	090200	32557540	9790	9760	9840	9750	822
779	20240716	090100	24516640	9770	9770	9770	9770	148
780	20240716	090000	23070680	9770	9820	9830	9770	2352