KissMeData/389470/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	213900	152734709970	15990	15990	15990	15990	98292
3	20240702	213800	152734709970	15990	15990	15990	15990	0
4	20240702	213700	152734709970	15990	15990	15990	15990	0
5	20240702	213600	152734709970	15990	15990	15990	15990	0
6	20240702	213500	152734709970	15990	15990	15990	15990	0
7	20240702	213400	152734709970	15990	15990	15990	15990	0
8	20240702	213300	152734709970	15990	15990	15990	15990	0
9	20240702	213200	152734709970	15990	15990	15990	15990	0
10	20240702	213100	152734709970	15990	15990	15990	15990	0
11	20240702	213000	152734709970	15990	15990	15990	15990	0
12	20240702	212900	152734709970	15990	15990	15990	15990	0
13	20240702	212800	152734709970	15990	15990	15990	15990	0
14	20240702	212700	152734709970	15990	15990	15990	15990	0
15	20240702	212600	152734709970	15990	15990	15990	15990	0
16	20240702	212500	152734709970	15990	15990	15990	15990	0
17	20240702	212400	152734709970	15990	15990	15990	15990	0
18	20240702	212300	152734709970	15990	15990	15990	15990	0
19	20240702	212200	152734709970	15990	15990	15990	15990	0
20	20240702	212100	152734709970	15990	15990	15990	15990	0
21	20240702	212000	152734709970	15990	15990	15990	15990	0
22	20240702	211900	152734709970	15990	15990	15990	15990	0
23	20240702	211800	152734709970	15990	15990	15990	15990	0
24	20240702	211700	152734709970	15990	15990	15990	15990	0
25	20240702	211600	152734709970	15990	15990	15990	15990	0
26	20240702	211500	152734709970	15990	15990	15990	15990	0
27	20240702	211400	152734709970	15990	15990	15990	15990	0
28	20240702	211300	152734709970	15990	15990	15990	15990	0
29	20240702	211200	152734709970	15990	15990	15990	15990	0
30	20240702	211100	152734709970	15990	15990	15990	15990	0
31	20240702	211000	152734709970	15990	15990	15990	15990	0
32	20240702	210900	152734709970	15990	15990	15990	15990	98292
33	20240702	210800	152734709970	15990	15990	15990	15990	0
34	20240702	210700	152734709970	15990	15990	15990	15990	0
35	20240702	210600	152734709970	15990	15990	15990	15990	0
36	20240702	210500	152734709970	15990	15990	15990	15990	0
37	20240702	210400	152734709970	15990	15990	15990	15990	0
38	20240702	210300	152734709970	15990	15990	15990	15990	0
39	20240702	210200	152734709970	15990	15990	15990	15990	0
40	20240702	210100	152734709970	15990	15990	15990	15990	0
41	20240702	210000	152734709970	15990	15990	15990	15990	0
42	20240702	205900	152734709970	15990	15990	15990	15990	0
43	20240702	205800	152734709970	15990	15990	15990	15990	0
44	20240702	205700	152734709970	15990	15990	15990	15990	0
45	20240702	205600	152734709970	15990	15990	15990	15990	0
46	20240702	205500	152734709970	15990	15990	15990	15990	0
47	20240702	205400	152734709970	15990	15990	15990	15990	0
48	20240702	205300	152734709970	15990	15990	15990	15990	0
49	20240702	205200	152734709970	15990	15990	15990	15990	0
50	20240702	205100	152734709970	15990	15990	15990	15990	0
51	20240702	205000	152734709970	15990	15990	15990	15990	0
52	20240702	204900	152734709970	15990	15990	15990	15990	0
53	20240702	204800	152734709970	15990	15990	15990	15990	0
54	20240702	204700	152734709970	15990	15990	15990	15990	0
55	20240702	204600	152734709970	15990	15990	15990	15990	0
56	20240702	204500	152734709970	15990	15990	15990	15990	0
57	20240702	204400	152734709970	15990	15990	15990	15990	0
58	20240702	204300	152734709970	15990	15990	15990	15990	0
59	20240702	204200	152734709970	15990	15990	15990	15990	0
60	20240702	204100	152734709970	15990	15990	15990	15990	0
61	20240702	204000	152734709970	15990	15990	15990	15990	0
62	20240702	203900	152734709970	15990	15990	15990	15990	98292
63	20240702	203800	152734709970	15990	15990	15990	15990	0
64	20240702	203700	152734709970	15990	15990	15990	15990	0
65	20240702	203600	152734709970	15990	15990	15990	15990	0
66	20240702	203500	152734709970	15990	15990	15990	15990	0
67	20240702	203400	152734709970	15990	15990	15990	15990	0
68	20240702	203300	152734709970	15990	15990	15990	15990	0
69	20240702	203200	152734709970	15990	15990	15990	15990	0
70	20240702	203100	152734709970	15990	15990	15990	15990	0
71	20240702	203000	152734709970	15990	15990	15990	15990	0
72	20240702	202900	152734709970	15990	15990	15990	15990	0
73	20240702	202800	152734709970	15990	15990	15990	15990	0
74	20240702	202700	152734709970	15990	15990	15990	15990	0
75	20240702	202600	152734709970	15990	15990	15990	15990	0
76	20240702	202500	152734709970	15990	15990	15990	15990	0
77	20240702	202400	152734709970	15990	15990	15990	15990	0
78	20240702	202300	152734709970	15990	15990	15990	15990	0
79	20240702	202200	152734709970	15990	15990	15990	15990	0
80	20240702	202100	152734709970	15990	15990	15990	15990	0
81	20240702	202000	152734709970	15990	15990	15990	15990	0
82	20240702	201900	152734709970	15990	15990	15990	15990	0
83	20240702	201800	152734709970	15990	15990	15990	15990	0
84	20240702	201700	152734709970	15990	15990	15990	15990	0
85	20240702	201600	152734709970	15990	15990	15990	15990	0
86	20240702	201500	152734709970	15990	15990	15990	15990	0
87	20240702	201400	152734709970	15990	15990	15990	15990	0
88	20240702	201300	152734709970	15990	15990	15990	15990	0
89	20240702	201200	152734709970	15990	15990	15990	15990	0
90	20240702	201100	152734709970	15990	15990	15990	15990	0
91	20240702	201000	152734709970	15990	15990	15990	15990	0
92	20240702	200900	152734709970	15990	15990	15990	15990	98292
93	20240702	200800	152734709970	15990	15990	15990	15990	0
94	20240702	200700	152734709970	15990	15990	15990	15990	0
95	20240702	200600	152734709970	15990	15990	15990	15990	0
96	20240702	200500	152734709970	15990	15990	15990	15990	0
97	20240702	200400	152734709970	15990	15990	15990	15990	0
98	20240702	200300	152734709970	15990	15990	15990	15990	0
99	20240702	200200	152734709970	15990	15990	15990	15990	0
100	20240702	200100	152734709970	15990	15990	15990	15990	0
101	20240702	200000	152734709970	15990	15990	15990	15990	0
102	20240702	195900	152734709970	15990	15990	15990	15990	0
103	20240702	195800	152734709970	15990	15990	15990	15990	0
104	20240702	195700	152734709970	15990	15990	15990	15990	0
105	20240702	195600	152734709970	15990	15990	15990	15990	0
106	20240702	195500	152734709970	15990	15990	15990	15990	0
107	20240702	195400	152734709970	15990	15990	15990	15990	0
108	20240702	195300	152734709970	15990	15990	15990	15990	0
109	20240702	195200	152734709970	15990	15990	15990	15990	0
110	20240702	195100	152734709970	15990	15990	15990	15990	0
111	20240702	195000	152734709970	15990	15990	15990	15990	0
112	20240702	194900	152734709970	15990	15990	15990	15990	0
113	20240702	194800	152734709970	15990	15990	15990	15990	0
114	20240702	194700	152734709970	15990	15990	15990	15990	0
115	20240702	194600	152734709970	15990	15990	15990	15990	0
116	20240702	194500	152734709970	15990	15990	15990	15990	0
117	20240702	194400	152734709970	15990	15990	15990	15990	0
118	20240702	194300	152734709970	15990	15990	15990	15990	0
119	20240702	194200	152734709970	15990	15990	15990	15990	0
120	20240702	194100	152734709970	15990	15990	15990	15990	0
121	20240702	194000	152734709970	15990	15990	15990	15990	0
122	20240702	193900	152734709970	15990	15990	15990	15990	98292
123	20240702	193800	152734709970	15990	15990	15990	15990	0
124	20240702	193700	152734709970	15990	15990	15990	15990	0
125	20240702	193600	152734709970	15990	15990	15990	15990	0
126	20240702	193500	152734709970	15990	15990	15990	15990	0
127	20240702	193400	152734709970	15990	15990	15990	15990	0
128	20240702	193300	152734709970	15990	15990	15990	15990	0
129	20240702	193200	152734709970	15990	15990	15990	15990	0
130	20240702	193100	152734709970	15990	15990	15990	15990	0
131	20240702	193000	152734709970	15990	15990	15990	15990	0
132	20240702	192900	152734709970	15990	15990	15990	15990	0
133	20240702	192800	152734709970	15990	15990	15990	15990	0
134	20240702	192700	152734709970	15990	15990	15990	15990	0
135	20240702	192600	152734709970	15990	15990	15990	15990	0
136	20240702	192500	152734709970	15990	15990	15990	15990	0
137	20240702	192400	152734709970	15990	15990	15990	15990	0
138	20240702	192300	152734709970	15990	15990	15990	15990	0
139	20240702	192200	152734709970	15990	15990	15990	15990	0
140	20240702	192100	152734709970	15990	15990	15990	15990	0
141	20240702	192000	152734709970	15990	15990	15990	15990	0
142	20240702	191900	152734709970	15990	15990	15990	15990	0
143	20240702	191800	152734709970	15990	15990	15990	15990	0
144	20240702	191700	152734709970	15990	15990	15990	15990	0
145	20240702	191600	152734709970	15990	15990	15990	15990	0
146	20240702	191500	152734709970	15990	15990	15990	15990	0
147	20240702	191400	152734709970	15990	15990	15990	15990	0
148	20240702	191300	152734709970	15990	15990	15990	15990	0
149	20240702	191200	152734709970	15990	15990	15990	15990	0
150	20240702	191100	152734709970	15990	15990	15990	15990	0
151	20240702	191000	152734709970	15990	15990	15990	15990	0
152	20240702	190900	152734709970	15990	15990	15990	15990	98292
153	20240702	190800	152734709970	15990	15990	15990	15990	0
154	20240702	190700	152734709970	15990	15990	15990	15990	0
155	20240702	190600	152734709970	15990	15990	15990	15990	0
156	20240702	190500	152734709970	15990	15990	15990	15990	0
157	20240702	190400	152734709970	15990	15990	15990	15990	0
158	20240702	190300	152734709970	15990	15990	15990	15990	0
159	20240702	190200	152734709970	15990	15990	15990	15990	0
160	20240702	190100	152734709970	15990	15990	15990	15990	0
161	20240702	190000	152734709970	15990	15990	15990	15990	0
162	20240702	185900	152734709970	15990	15990	15990	15990	0
163	20240702	185800	152734709970	15990	15990	15990	15990	0
164	20240702	185700	152734709970	15990	15990	15990	15990	0
165	20240702	185600	152734709970	15990	15990	15990	15990	0
166	20240702	185500	152734709970	15990	15990	15990	15990	0
167	20240702	185400	152734709970	15990	15990	15990	15990	0
168	20240702	185300	152734709970	15990	15990	15990	15990	0
169	20240702	185200	152734709970	15990	15990	15990	15990	0
170	20240702	185100	152734709970	15990	15990	15990	15990	0
171	20240702	185000	152734709970	15990	15990	15990	15990	0
172	20240702	184900	152734709970	15990	15990	15990	15990	0
173	20240702	184800	152734709970	15990	15990	15990	15990	0
174	20240702	184700	152734709970	15990	15990	15990	15990	0
175	20240702	184600	152734709970	15990	15990	15990	15990	0
176	20240702	184500	152734709970	15990	15990	15990	15990	0
177	20240702	184400	152734709970	15990	15990	15990	15990	0
178	20240702	184300	152734709970	15990	15990	15990	15990	0
179	20240702	184200	152734709970	15990	15990	15990	15990	0
180	20240702	184100	152734709970	15990	15990	15990	15990	0
181	20240702	184000	152734709970	15990	15990	15990	15990	0
182	20240702	183900	152734709970	15990	15990	15990	15990	98292
183	20240702	183800	152734709970	15990	15990	15990	15990	0
184	20240702	183700	152734709970	15990	15990	15990	15990	0
185	20240702	183600	152734709970	15990	15990	15990	15990	0
186	20240702	183500	152734709970	15990	15990	15990	15990	0
187	20240702	183400	152734709970	15990	15990	15990	15990	0
188	20240702	183300	152734709970	15990	15990	15990	15990	0
189	20240702	183200	152734709970	15990	15990	15990	15990	0
190	20240702	183100	152734709970	15990	15990	15990	15990	0
191	20240702	183000	152734709970	15990	15990	15990	15990	0
192	20240702	182900	152734709970	15990	15990	15990	15990	0
193	20240702	182800	152734709970	15990	15990	15990	15990	0
194	20240702	182700	152734709970	15990	15990	15990	15990	0
195	20240702	182600	152734709970	15990	15990	15990	15990	0
196	20240702	182500	152734709970	15990	15990	15990	15990	0
197	20240702	182400	152734709970	15990	15990	15990	15990	0
198	20240702	182300	152734709970	15990	15990	15990	15990	0
199	20240702	182200	152734709970	15990	15990	15990	15990	0
200	20240702	182100	152734709970	15990	15990	15990	15990	0
201	20240702	182000	152734709970	15990	15990	15990	15990	0
202	20240702	181900	152734709970	15990	15990	15990	15990	0
203	20240702	181800	152734709970	15990	15990	15990	15990	0
204	20240702	181700	152734709970	15990	15990	15990	15990	0
205	20240702	181600	152734709970	15990	15990	15990	15990	0
206	20240702	181500	152734709970	15990	15990	15990	15990	0
207	20240702	181400	152734709970	15990	15990	15990	15990	0
208	20240702	181300	152734709970	15990	15990	15990	15990	0
209	20240702	181200	152734709970	15990	15990	15990	15990	0
210	20240702	181100	152734709970	15990	15990	15990	15990	0
211	20240702	181000	152734709970	15990	15990	15990	15990	0
212	20240702	180900	152734709970	15990	15990	15990	15990	98292
213	20240702	180800	152734709970	15990	15990	15990	15990	0
214	20240702	180700	152734709970	15990	15990	15990	15990	0
215	20240702	180600	152734709970	15990	15990	15990	15990	0
216	20240702	180500	152734709970	15990	15990	15990	15990	0
217	20240702	180400	152734709970	15990	15990	15990	15990	0
218	20240702	180300	152734709970	15990	15990	15990	15990	0
219	20240702	180200	152734709970	15990	15990	15990	15990	0
220	20240702	180100	152734709970	15990	15990	15990	15990	0
221	20240702	180000	152734709970	15990	15990	15990	15990	0
222	20240702	175900	152734709970	15990	15990	15990	15990	0
223	20240702	175800	152734709970	15990	15990	15990	15990	0
224	20240702	175700	152734709970	15990	15990	15990	15990	0
225	20240702	175600	152734709970	15990	15990	15990	15990	0
226	20240702	175500	152734709970	15990	15990	15990	15990	0
227	20240702	175400	152734709970	15990	15990	15990	15990	0
228	20240702	175300	152734709970	15990	15990	15990	15990	0
229	20240702	175200	152734709970	15990	15990	15990	15990	0
230	20240702	175100	152734709970	15990	15990	15990	15990	0
231	20240702	175000	152734709970	15990	15990	15990	15990	0
232	20240702	174900	152734709970	15990	15990	15990	15990	0
233	20240702	174800	152734709970	15990	15990	15990	15990	0
234	20240702	174700	152734709970	15990	15990	15990	15990	0
235	20240702	174600	152734709970	15990	15990	15990	15990	0
236	20240702	174500	152734709970	15990	15990	15990	15990	0
237	20240702	174400	152734709970	15990	15990	15990	15990	0
238	20240702	174300	152734709970	15990	15990	15990	15990	0
239	20240702	174200	152734709970	15990	15990	15990	15990	0
240	20240702	174100	152734709970	15990	15990	15990	15990	0
241	20240702	174000	152734709970	15990	15990	15990	15990	0
242	20240702	173900	152734709970	15990	15990	15990	15990	98292
243	20240702	173800	152734709970	15990	15990	15990	15990	0
244	20240702	173700	152734709970	15990	15990	15990	15990	0
245	20240702	173600	152734709970	15990	15990	15990	15990	0
246	20240702	173500	152734709970	15990	15990	15990	15990	0
247	20240702	173400	152734709970	15990	15990	15990	15990	0
248	20240702	173300	152734709970	15990	15990	15990	15990	0
249	20240702	173200	152734709970	15990	15990	15990	15990	0
250	20240702	173100	152734709970	15990	15990	15990	15990	0
251	20240702	173000	152734709970	15990	15990	15990	15990	0
252	20240702	172900	152734709970	15990	15990	15990	15990	0
253	20240702	172800	152734709970	15990	15990	15990	15990	0
254	20240702	172700	152734709970	15990	15990	15990	15990	0
255	20240702	172600	152734709970	15990	15990	15990	15990	0
256	20240702	172500	152734709970	15990	15990	15990	15990	0
257	20240702	172400	152734709970	15990	15990	15990	15990	0
258	20240702	172300	152734709970	15990	15990	15990	15990	0
259	20240702	172200	152734709970	15990	15990	15990	15990	0
260	20240702	172100	152734709970	15990	15990	15990	15990	0
261	20240702	172000	152734709970	15990	15990	15990	15990	0
262	20240702	171900	152734709970	15990	15990	15990	15990	0
263	20240702	171800	152734709970	15990	15990	15990	15990	0
264	20240702	171700	152734709970	15990	15990	15990	15990	0
265	20240702	171600	152734709970	15990	15990	15990	15990	0
266	20240702	171500	152734709970	15990	15990	15990	15990	0
267	20240702	171400	152734709970	15990	15990	15990	15990	0
268	20240702	171300	152734709970	15990	15990	15990	15990	0
269	20240702	171200	152734709970	15990	15990	15990	15990	0
270	20240702	171100	152734709970	15990	15990	15990	15990	0
271	20240702	171000	152734709970	15990	15990	15990	15990	0
272	20240702	170900	152734709970	15990	15990	15990	15990	98292
273	20240702	170800	152734709970	15990	15990	15990	15990	0
274	20240702	170700	152734709970	15990	15990	15990	15990	0
275	20240702	170600	152734709970	15990	15990	15990	15990	0
276	20240702	170500	152734709970	15990	15990	15990	15990	0
277	20240702	170400	152734709970	15990	15990	15990	15990	0
278	20240702	170300	152734709970	15990	15990	15990	15990	0
279	20240702	170200	152734709970	15990	15990	15990	15990	0
280	20240702	170100	152734709970	15990	15990	15990	15990	0
281	20240702	170000	152734709970	15990	15990	15990	15990	0
282	20240702	165900	152734709970	15990	15990	15990	15990	0
283	20240702	165800	152734709970	15990	15990	15990	15990	0
284	20240702	165700	152734709970	15990	15990	15990	15990	0
285	20240702	165600	152734709970	15990	15990	15990	15990	0
286	20240702	165500	152734709970	15990	15990	15990	15990	0
287	20240702	165400	152734709970	15990	15990	15990	15990	0
288	20240702	165300	152734709970	15990	15990	15990	15990	0
289	20240702	165200	152734709970	15990	15990	15990	15990	0
290	20240702	165100	152734709970	15990	15990	15990	15990	0
291	20240702	165000	152734709970	15990	15990	15990	15990	0
292	20240702	164900	152734709970	15990	15990	15990	15990	0
293	20240702	164800	152734709970	15990	15990	15990	15990	0
294	20240702	164700	152734709970	15990	15990	15990	15990	0
295	20240702	164600	152734709970	15990	15990	15990	15990	0
296	20240702	164500	152734709970	15990	15990	15990	15990	0
297	20240702	164400	152734709970	15990	15990	15990	15990	0
298	20240702	164300	152734709970	15990	15990	15990	15990	0
299	20240702	164200	152734709970	15990	15990	15990	15990	0
300	20240702	164100	152734709970	15990	15990	15990	15990	0
301	20240702	164000	152734709970	15990	15990	15990	15990	0
302	20240702	163900	152734709970	15990	15990	15990	15990	98292
303	20240702	163800	152734709970	15990	15990	15990	15990	0
304	20240702	163700	152734709970	15990	15990	15990	15990	0
305	20240702	163600	152734709970	15990	15990	15990	15990	0
306	20240702	163500	152734709970	15990	15990	15990	15990	0
307	20240702	163400	152734709970	15990	15990	15990	15990	0
308	20240702	163300	152734709970	15990	15990	15990	15990	0
309	20240702	163200	152734709970	15990	15990	15990	15990	0
310	20240702	163100	152734709970	15990	15990	15990	15990	0
311	20240702	163000	152734709970	15990	15990	15990	15990	0
312	20240702	162900	152734709970	15990	15990	15990	15990	0
313	20240702	162800	152734709970	15990	15990	15990	15990	0
314	20240702	162700	152734709970	15990	15990	15990	15990	0
315	20240702	162600	152734709970	15990	15990	15990	15990	0
316	20240702	162500	152734709970	15990	15990	15990	15990	0
317	20240702	162400	152734709970	15990	15990	15990	15990	0
318	20240702	162300	152734709970	15990	15990	15990	15990	0
319	20240702	162200	152734709970	15990	15990	15990	15990	0
320	20240702	162100	152734709970	15990	15990	15990	15990	0
321	20240702	162000	152734709970	15990	15990	15990	15990	0
322	20240702	161900	152734709970	15990	15990	15990	15990	0
323	20240702	161800	152734709970	15990	15990	15990	15990	0
324	20240702	161700	152734709970	15990	15990	15990	15990	0
325	20240702	161600	152734709970	15990	15990	15990	15990	0
326	20240702	161500	152734709970	15990	15990	15990	15990	0
327	20240702	161400	152734709970	15990	15990	15990	15990	0
328	20240702	161300	152734709970	15990	15990	15990	15990	0
329	20240702	161200	152734709970	15990	15990	15990	15990	0
330	20240702	161100	152734709970	15990	15990	15990	15990	0
331	20240702	161000	152734709970	15990	15990	15990	15990	0
332	20240702	160900	152734709970	15990	15990	15990	15990	98292
333	20240702	160800	152734709970	15990	15990	15990	15990	0
334	20240702	160700	152734709970	15990	15990	15990	15990	0
335	20240702	160600	152734709970	15990	15990	15990	15990	0
336	20240702	160500	152734709970	15990	15990	15990	15990	0
337	20240702	160400	152734709970	15990	15990	15990	15990	0
338	20240702	160300	152734709970	15990	15990	15990	15990	0
339	20240702	160200	152734709970	15990	15990	15990	15990	0
340	20240702	160100	152734709970	15990	15990	15990	15990	0
341	20240702	160000	152734709970	15990	15990	15990	15990	0
342	20240702	155900	152734709970	15990	15990	15990	15990	0
343	20240702	155800	152734709970	15990	15990	15990	15990	0
344	20240702	155700	152734709970	15990	15990	15990	15990	0
345	20240702	155600	152734709970	15990	15990	15990	15990	0
346	20240702	155500	152734709970	15990	15990	15990	15990	0
347	20240702	155400	152734709970	15990	15990	15990	15990	0
348	20240702	155300	152734709970	15990	15990	15990	15990	0
349	20240702	155200	152734709970	15990	15990	15990	15990	0
350	20240702	155100	152734709970	15990	15990	15990	15990	0
351	20240702	155000	152734709970	15990	15990	15990	15990	0
352	20240702	154900	152734709970	15990	15990	15990	15990	0
353	20240702	154800	152734709970	15990	15990	15990	15990	0
354	20240702	154700	152734709970	15990	15990	15990	15990	0
355	20240702	154600	152734709970	15990	15990	15990	15990	0
356	20240702	154500	152734709970	15990	15990	15990	15990	0
357	20240702	154400	152734709970	15990	15990	15990	15990	0
358	20240702	154300	152734709970	15990	15990	15990	15990	0
359	20240702	154200	152734709970	15990	15990	15990	15990	0
360	20240702	154100	152734709970	15990	15990	15990	15990	0
361	20240702	154000	152734709970	15990	15990	15990	15990	0
362	20240702	153900	152734709970	15990	15990	15990	15990	98292
363	20240702	153800	152734709970	15990	15990	15990	15990	0
364	20240702	153700	152734709970	15990	15990	15990	15990	0
365	20240702	153600	152734709970	15990	15990	15990	15990	0
366	20240702	153500	152734709970	15990	15990	15990	15990	0
367	20240702	153400	152734709970	15990	15990	15990	15990	0
368	20240702	153300	152734709970	15990	15990	15990	15990	0
369	20240702	153200	152734709970	15990	15990	15990	15990	0
370	20240702	153100	152734709970	15990	15990	15990	15990	0
371	20240702	153000	152734709970	15990	15990	15990	15990	98292
372	20240702	152900	151163020890	15510	15510	15510	15510	0
373	20240702	152800	151163020890	15510	15510	15510	15510	0
374	20240702	152700	151163020890	15510	15510	15510	15510	0
375	20240702	152600	151163020890	15510	15510	15510	15510	0
376	20240702	152500	151163020890	15510	15510	15510	15510	0
377	20240702	152400	151163020890	15510	15510	15510	15510	0
378	20240702	152300	151163020890	15510	15510	15510	15510	0
379	20240702	152200	151163020890	15510	15510	15510	15510	0
380	20240702	152100	151163020890	15510	15510	15510	15510	0
381	20240702	152000	151163020890	15510	15510	15510	15510	0
382	20240702	151900	151163020890	15510	15560	15610	15480	27509
383	20240702	151800	150735696310	15560	15570	15620	15550	18902
384	20240702	151700	150441057550	15600	15560	15620	15530	23413
385	20240702	151600	150076206840	15580	15510	15600	15510	13593
386	20240702	151500	149864738420	15520	15600	15620	15450	20360
387	20240702	151400	149548688140	15590	15570	15630	15550	32980
388	20240702	151300	149034238680	15570	15560	15590	15510	20160
389	20240702	151200	148720868490	15560	15360	15580	15350	38132
390	20240702	151100	148130233010	15360	15280	15360	15280	12115
391	20240702	151000	147944671180	15290	15330	15340	15270	13469
392	20240702	150900	147738388670	15330	15330	15350	15310	7954
393	20240702	150800	147616483510	15330	15350	15380	15310	11983
394	20240702	150700	147432583890	15360	15340	15360	15250	16917
395	20240702	150600	147173567700	15340	15090	15380	15090	39072
396	20240702	150500	146577968000	15100	15070	15110	15070	5055
397	20240702	150400	146501668170	15070	15050	15070	15050	2578
398	20240702	150300	146462840050	15040	15030	15040	15010	3678
399	20240702	150200	146407581600	15030	15020	15060	15000	1740
400	20240702	150100	146381436510	15030	15000	15080	14990	4116
401	20240702	150000	146319548220	15060	14980	15060	14930	7228
402	20240702	145900	146211095500	14990	14910	15000	14900	8970
403	20240702	145800	146077235350	14910	14930	14970	14880	10749
404	20240702	145700	145917071270	14960	15020	15020	14900	10490
405	20240702	145600	145759998750	15010	15040	15050	15010	2925
406	20240702	145500	145716047090	15040	14980	15040	14980	2413
407	20240702	145400	145679826990	14980	14910	15040	14890	14320
408	20240702	145300	145465431920	14910	14920	14950	14880	5007
409	20240702	145200	145390802470	14920	14970	14970	14900	10734
410	20240702	145100	145230487970	14970	14980	15000	14950	4665
411	20240702	145000	145160613770	14980	14950	14980	14910	8485
412	20240702	144900	145033827260	14950	15100	15100	14890	23554
413	20240702	144800	144680979330	15090	15100	15100	15070	6974
414	20240702	144700	144575734000	15100	15100	15130	15040	16437
415	20240702	144600	144327761700	15100	15290	15290	15100	27299
416	20240702	144500	143913207220	15290	15250	15330	15250	4424
417	20240702	144400	143845624210	15250	15390	15400	15200	19548
418	20240702	144300	143546581080	15390	15430	15430	15390	3227
419	20240702	144200	143496879110	15440	15530	15540	15350	14814
420	20240702	144100	143267607790	15520	15480	15580	15480	26194
421	20240702	144000	142860912820	15490	15340	15490	15290	14638
422	20240702	143900	142635695370	15340	15320	15360	15270	1644
423	20240702	143800	142610491670	15280	15390	15400	15260	7593
424	20240702	143700	142493892720	15380	15380	15390	15340	9454
425	20240702	143600	142348500370	15370	15250	15380	15240	10416
426	20240702	143500	142188921990	15240	15120	15240	15110	3324
427	20240702	143400	142138454200	15120	15180	15190	15120	7257
428	20240702	143300	142028555690	15190	15200	15200	15180	3743
429	20240702	143200	141971687790	15200	15350	15350	15190	12062
430	20240702	143100	141787526840	15340	15310	15360	15270	6242
431	20240702	143000	141691805100	15330	15260	15350	15250	7540
432	20240702	142900	141576528970	15260	15280	15300	15230	5183
433	20240702	142800	141497379480	15300	15380	15390	15250	12746
434	20240702	142700	141302172290	15390	15230	15430	15210	16920
435	20240702	142600	141042610090	15230	15200	15230	15140	3344
436	20240702	142500	140991805190	15190	15110	15230	15020	9378
437	20240702	142400	140850281090	15110	15240	15330	15110	14774
438	20240702	142300	140625337300	15240	15290	15350	15230	9523
439	20240702	142200	140479742610	15290	15230	15410	15230	25539
440	20240702	142100	140088274020	15270	15320	15340	15190	15284
441	20240702	142000	139855258510	15320	15290	15340	15250	30358
442	20240702	141900	139390659220	15290	14940	15310	14940	35862
443	20240702	141800	138846938320	14930	14900	14950	14860	2818
444	20240702	141700	138804932650	14860	14890	14940	14860	2663
445	20240702	141600	138765270620	14890	14890	14960	14840	12163
446	20240702	141500	138584384570	14890	14900	14930	14890	3337
447	20240702	141400	138534657110	14900	14950	14960	14900	2725
448	20240702	141300	138494002120	14960	14940	14960	14930	4353
449	20240702	141200	138428910350	14960	14910	14990	14840	4260
450	20240702	141100	138365309540	14900	14920	14920	14870	2032
451	20240702	141000	138335032550	14900	14880	14900	14840	2759
452	20240702	140900	138293999600	14840	14850	14880	14830	1998
453	20240702	140800	138264337990	14850	14970	14980	14840	4183
454	20240702	140700	138201961790	14970	14970	15030	14940	8736
455	20240702	140600	138071111380	14960	14840	14960	14830	7655
456	20240702	140500	137957192920	14850	14810	14870	14770	7111
457	20240702	140400	137851810240	14790	14720	14820	14710	20465
458	20240702	140300	137549934260	14720	14830	14830	14720	15372
459	20240702	140200	137323014780	14830	14850	14860	14810	4662
460	20240702	140100	137253867150	14840	14820	14880	14800	7369
461	20240702	140000	137144497450	14810	14850	14860	14800	12149
462	20240702	135900	136964455890	14850	14790	14890	14780	16191
463	20240702	135800	136724492390	14780	14900	14900	14780	19986
464	20240702	135700	136428205470	14900	15090	15090	14900	32484
465	20240702	135600	135941610160	15080	15130	15140	15080	5855
466	20240702	135500	135853146140	15140	15230	15240	15130	9716
467	20240702	135400	135705658960	15240	15210	15240	15210	2497
468	20240702	135300	135667645690	15210	15200	15240	15200	4969
469	20240702	135200	135591988760	15210	15210	15240	15190	4334
470	20240702	135100	135526083420	15200	15190	15210	15150	2819
471	20240702	135000	135483300610	15170	15150	15220	15150	3692
472	20240702	134900	135427286130	15150	15170	15220	15130	7235
473	20240702	134800	135317613880	15160	15170	15170	15140	5780
474	20240702	134700	135230018420	15170	15150	15180	15140	7867
475	20240702	134600	135110746680	15150	15080	15150	15070	6493
476	20240702	134500	135012620330	15080	15040	15110	15030	4184
477	20240702	134400	134949603600	15040	15120	15120	15030	8865
478	20240702	134300	134816059650	15110	15050	15130	15050	9413
479	20240702	134200	134673930210	15050	15060	15080	15030	13657
480	20240702	134100	134468450460	15060	15100	15140	15050	17755
481	20240702	134000	134200575120	15080	15170	15180	15060	28932
482	20240702	133900	133763533220	15180	15280	15280	15170	26228
483	20240702	133800	133364431430	15280	15320	15330	15250	18734
484	20240702	133700	133077897140	15330	15360	15370	15320	10883
485	20240702	133600	132910946940	15350	15360	15400	15350	5343
486	20240702	133500	132828876380	15360	15420	15440	15350	7165
487	20240702	133400	132718747620	15440	15480	15490	15420	5289
488	20240702	133300	132637016170	15480	15500	15510	15430	4062
489	20240702	133200	132574198080	15500	15490	15520	15450	7251
490	20240702	133100	132461969960	15540	15490	15560	15450	11612
491	20240702	133000	132281875780	15500	15340	15510	15340	15337
492	20240702	132900	132045846910	15340	15350	15400	15340	11386
493	20240702	132800	131870962140	15350	15440	15440	15340	16516
494	20240702	132700	131616746220	15420	15530	15530	15420	11236
495	20240702	132600	131442767170	15530	15420	15550	15380	15405
496	20240702	132500	131204362440	15410	15580	15580	15300	35672
497	20240702	132400	130655279640	15580	15630	15660	15530	18872
498	20240702	132300	130360872530	15630	15880	15900	15600	18827
499	20240702	132200	130064766810	15880	15900	15940	15880	17845
500	20240702	132100	129780932240	15900	16060	16060	15870	43464
501	20240702	132000	129087224200	16060	15850	16080	15840	52143
502	20240702	131900	128255335000	15850	15680	15870	15680	38351
503	20240702	131800	127650072610	15680	15680	15690	15670	6516
504	20240702	131700	127547914970	15670	15690	15700	15670	7336
505	20240702	131600	127432870480	15690	15560	15690	15560	7931
506	20240702	131500	127308755890	15500	15640	15640	15490	13396
507	20240702	131400	127100259260	15640	15720	15740	15640	21025
508	20240702	131300	126770477160	15710	15690	15750	15680	22118
509	20240702	131200	126422744100	15680	15670	15700	15660	15341
510	20240702	131100	126182245140	15670	15510	15700	15510	25089
511	20240702	131000	125790422210	15510	15530	15570	15490	19587
512	20240702	130900	125486211750	15530	15410	15530	15400	11989
513	20240702	130800	125300514430	15410	15370	15460	15350	4655
514	20240702	130700	125228744160	15370	15410	15430	15350	10599
515	20240702	130600	125065673580	15410	15430	15450	15400	8920
516	20240702	130500	124928173250	15430	15440	15480	15420	6879
517	20240702	130400	124821920400	15440	15490	15490	15410	11698
518	20240702	130300	124641261430	15470	15410	15540	15400	13907
519	20240702	130200	124426037330	15410	15420	15460	15380	12841
520	20240702	130100	124228007120	15420	15260	15430	15240	19656
521	20240702	130000	123926673630	15260	15350	15360	15240	19640
522	20240702	125900	123626308730	15360	15340	15390	15340	15037
523	20240702	125800	123395279670	15350	15320	15360	15270	18448
524	20240702	125700	123112919110	15310	15410	15420	15300	40604
525	20240702	125600	122490406540	15410	15640	15650	15400	31164
526	20240702	125500	122007580090	15640	15580	15690	15530	20281
527	20240702	125400	121691153430	15590	15540	15600	15520	9179
528	20240702	125300	121548271490	15540	15600	15620	15530	13302
529	20240702	125200	121341289740	15590	15550	15610	15510	31895
530	20240702	125100	120845476720	15550	15700	15720	15550	16680
531	20240702	125000	120584921030	15700	15750	15750	15700	6637
532	20240702	124900	120480585610	15750	15670	15800	15630	11590
533	20240702	124800	120298183200	15650	15800	15800	15630	25294
534	20240702	124700	119901260140	15790	15780	15830	15760	12705
535	20240702	124600	119700416860	15790	15760	15860	15750	22844
536	20240702	124500	119339502780	15750	15610	15780	15570	44511
537	20240702	124400	118640990320	15620	16070	16080	15610	87010
538	20240702	124300	117264262170	16070	16070	16130	16050	9749
539	20240702	124200	117107454690	16070	16190	16200	16060	15630
540	20240702	124100	116855553120	16180	16350	16350	16180	15646
541	20240702	124000	116600823780	16340	16230	16350	16230	23827
542	20240702	123900	116212375280	16230	16140	16230	16130	7197
543	20240702	123800	116095895240	16130	16100	16170	16080	13379
544	20240702	123700	115880368910	16090	16060	16190	16060	18787
545	20240702	123600	115577435580	16060	16200	16200	16030	32112
546	20240702	123500	115060421590	16190	16260	16260	16180	24965
547	20240702	123400	114655329810	16260	16270	16310	16260	12410
548	20240702	123300	114453354720	16280	16410	16420	16270	24742
549	20240702	123200	114049747630	16400	16390	16450	16380	10414
550	20240702	123100	113878865950	16400	16370	16480	16370	15377
551	20240702	123000	113626311980	16380	16370	16440	16350	10936
552	20240702	122900	113446934330	16350	16460	16470	16230	30377
553	20240702	122800	112950931080	16460	16550	16560	16460	20273
554	20240702	122700	112616607700	16570	16550	16700	16540	60040
555	20240702	122600	111619451790	16550	16460	16550	16440	39123
556	20240702	122500	110975191610	16450	16280	16470	16270	28950
557	20240702	122400	110500822980	16280	16270	16280	16200	21121
558	20240702	122300	110158009470	16270	16300	16310	16140	44220
559	20240702	122200	109440211450	16300	16470	16470	16300	34393
560	20240702	122100	108877024980	16450	16340	16480	16330	34979
561	20240702	122000	108302813990	16330	16350	16400	16330	32700
562	20240702	121900	107767687520	16340	16490	16570	16310	63110
563	20240702	121800	106729890410	16500	16670	16670	16430	67730
564	20240702	121700	105611096940	16640	16690	16910	16600	89883
565	20240702	121600	104105514690	16680	16750	16760	16630	48812
566	20240702	121500	103291893690	16760	16800	16810	16650	50421
567	20240702	121400	102448492840	16790	16770	16800	16520	84621
568	20240702	121300	101036127510	16770	16890	16960	16750	111745
569	20240702	121200	99152817430	16870	16420	16900	16420	134568
570	20240702	121100	96903477410	16420	16370	16470	16360	74962
571	20240702	121000	95672445110	16360	16010	16400	15990	76037
572	20240702	120900	94438164620	16000	16070	16090	15950	56271
573	20240702	120800	93536337650	16070	16410	16430	15950	98055
574	20240702	120700	91959332460	16430	16390	16460	16240	59264
575	20240702	120600	90990215250	16390	16280	16430	16280	50236
576	20240702	120500	90168747450	16280	16330	16470	16240	92376
577	20240702	120400	88656876430	16320	16500	16500	16310	97154
578	20240702	120300	87064156090	16500	16630	16770	16480	131965
579	20240702	120200	84867236220	16640	16680	16770	16550	135038
580	20240702	120100	82616399470	16680	16450	16700	16450	161742
581	20240702	120000	79931196690	16470	16270	16500	16180	137904
582	20240702	115900	77680183380	16280	16190	16300	16140	190071
583	20240702	115800	74600021960	16040	16040	16040	16040	0
584	20240702	115700	74600021960	16040	16040	16040	16040	0
585	20240702	115600	74600021960	16040	15700	16050	15680	121289
586	20240702	115500	72668917680	15700	15740	15940	15610	96562
587	20240702	115400	71147537440	15730	15820	15950	15680	133823
588	20240702	115300	69028351140	15820	15700	15830	15530	164802
589	20240702	115200	66440420450	15680	15170	15700	15140	211560
590	20240702	115100	63171846610	15140	15050	15210	15000	77774
591	20240702	115000	61993333480	15050	14900	15050	14890	27371
592	20240702	114900	61583710920	14900	14900	14900	14870	2674
593	20240702	114800	61543880320	14900	14880	14900	14870	2327
594	20240702	114700	61509255280	14870	14870	14900	14850	4828
595	20240702	114600	61437436200	14870	14920	14940	14870	9564
596	20240702	114500	61294799300	14940	14880	14940	14880	9964
597	20240702	114400	61146154350	14890	14850	14890	14850	1635
598	20240702	114300	61121838170	14850	14880	14890	14840	6242
599	20240702	114200	61029011120	14890	14890	14900	14880	2557
600	20240702	114100	60990934550	14890	14880	14910	14840	6164
601	20240702	114000	60899303340	14910	14860	14920	14840	4141
602	20240702	113900	60837608180	14850	14830	14900	14820	3655
603	20240702	113800	60783286240	14850	14820	14870	14800	2632
604	20240702	113700	60744240400	14820	14830	14880	14810	2302
605	20240702	113600	60710099130	14840	14880	14910	14810	10371
606	20240702	113500	60555911680	14880	14790	14890	14790	8840
607	20240702	113400	60424838430	14800	14840	14840	14800	3371
608	20240702	113300	60374906400	14840	14790	14890	14720	11491
609	20240702	113200	60204284480	14800	14650	14800	14600	5675
610	20240702	113100	60120797710	14650	14620	14670	14560	8230
611	20240702	113000	60000644290	14620	14670	14670	14620	3565
612	20240702	112900	59948433710	14660	14670	14680	14650	1857
613	20240702	112800	59921207540	14670	14660	14690	14660	1227
614	20240702	112700	59903212540	14660	14660	14670	14650	1807
615	20240702	112600	59876718940	14660	14700	14700	14660	1226
616	20240702	112500	59858713570	14690	14640	14690	14640	1193
617	20240702	112400	59841224680	14640	14660	14660	14630	1575
618	20240702	112300	59818150560	14660	14680	14700	14660	3380
619	20240702	112200	59768552050	14680	14690	14700	14670	2040
620	20240702	112100	59738592320	14690	14710	14720	14640	2353
621	20240702	112000	59704036300	14750	14740	14770	14740	1769
622	20240702	111900	59677938950	14740	14770	14780	14690	3115
623	20240702	111800	59631939320	14800	14610	14800	14610	4286
624	20240702	111700	59569139230	14610	14650	14650	14590	7783
625	20240702	111600	59455437730	14650	14680	14700	14640	5636
626	20240702	111500	59372758380	14660	14660	14700	14660	3675
627	20240702	111400	59318809130	14690	14820	14820	14650	7400
628	20240702	111300	59209960820	14820	14780	14840	14770	6388
629	20240702	111200	59115380030	14770	14730	14770	14690	5716
630	20240702	111100	59031216410	14730	14730	14750	14710	3423
631	20240702	111000	58980789030	14730	14700	14740	14670	2164
632	20240702	110900	58948977590	14700	14700	14730	14660	4238
633	20240702	110800	58886707370	14700	14660	14700	14640	9568
634	20240702	110700	58746342620	14660	14700	14700	14570	13563
635	20240702	110600	58547822670	14700	14840	14840	14650	16935
636	20240702	110500	58298425870	14820	14830	14860	14810	5242
637	20240702	110400	58220707090	14820	14870	14890	14820	8725
638	20240702	110300	58091081060	14890	14920	14950	14860	7195
639	20240702	110200	57983823200	14870	14930	14960	14820	13114
640	20240702	110100	57788365510	14940	14910	15030	14900	16664
641	20240702	110000	57538923070	14920	14790	14960	14770	15748
642	20240702	105900	57304623800	14790	14870	14880	14780	9190
643	20240702	105800	57168368210	14860	14880	14910	14770	16746
644	20240702	105700	56919796820	14880	14970	15000	14860	29242
645	20240702	105600	56482573920	14950	15090	15090	14890	31946
646	20240702	105500	56004592440	15110	14990	15150	14870	37511
647	20240702	105400	55440999320	15000	15130	15150	14850	55999
648	20240702	105300	54601118620	15110	14860	15200	14840	124952
649	20240702	105200	52716978700	14860	14550	14880	14550	49219
650	20240702	105100	51989100020	14550	14540	14640	14540	12480
651	20240702	105000	51806934650	14540	14620	14620	14510	7740
652	20240702	104900	51694242750	14630	14480	14700	14480	16213
653	20240702	104800	51457316390	14490	14500	14500	14460	4799
654	20240702	104700	51387769090	14500	14340	14500	14340	3612
655	20240702	104600	51335570240	14340	14310	14350	14310	2458
656	20240702	104500	51300348360	14310	14320	14330	14300	2470
657	20240702	104400	51265011690	14300	14350	14360	14250	16712
658	20240702	104300	51026051760	14350	14380	14400	14350	5104
659	20240702	104200	50952722000	14380	14440	14440	14370	4735
660	20240702	104100	50884534300	14440	14390	14500	14390	2474
661	20240702	104000	50848837520	14380	14440	14450	14380	11812
662	20240702	103900	50678705770	14480	14540	14540	14440	6736
663	20240702	103800	50581042950	14550	14560	14600	14500	3587
664	20240702	103700	50528943940	14550	14570	14620	14550	5151
665	20240702	103600	50453756940	14570	14510	14570	14490	4472
666	20240702	103500	50388874980	14520	14580	14590	14500	4307
667	20240702	103400	50326289140	14580	14690	14690	14560	5825
668	20240702	103300	50241273010	14690	14630	14730	14630	6149
669	20240702	103200	50151136750	14630	14680	14730	14630	19262
670	20240702	103100	49868081330	14690	14600	14720	14600	20376
671	20240702	103000	49569079370	14600	14520	14600	14510	5752
672	20240702	102900	49485254780	14520	14560	14560	14510	3943
673	20240702	102800	49427956740	14560	14540	14580	14510	3806
674	20240702	102700	49372579240	14510	14440	14540	14440	2123
675	20240702	102600	49341818840	14440	14550	14560	14410	6188
676	20240702	102500	49252185800	14540	14620	14620	14540	8115
677	20240702	102400	49133903700	14620	14630	14640	14550	15417
678	20240702	102300	48908642570	14640	14610	14640	14520	9370
679	20240702	102200	48771790930	14610	14530	14650	14470	22096
680	20240702	102100	48450294900	14530	14500	14540	14490	11121
681	20240702	102000	48288888360	14500	14460	14500	14450	5452
682	20240702	101900	48209947800	14460	14380	14470	14380	2736
683	20240702	101800	48170451230	14370	14430	14450	14370	8126
684	20240702	101700	48053226750	14420	14400	14420	14380	2471
685	20240702	101600	48017648870	14390	14290	14400	14260	3516
686	20240702	101500	47967326550	14250	14240	14300	14230	2720
687	20240702	101400	47928526260	14230	14250	14290	14210	772
688	20240702	101300	47917528500	14230	14180	14280	14170	1510
689	20240702	101200	47896081840	14230	14230	14290	14150	10658
690	20240702	101100	47744753160	14230	14270	14300	14190	13917
691	20240702	101000	47546794290	14300	14450	14450	14270	18798
692	20240702	100900	47276847840	14450	14500	14540	14430	18519
693	20240702	100800	47008513850	14500	14440	14500	14430	9968
694	20240702	100700	46864289880	14430	14400	14450	14390	6986
695	20240702	100600	46763456390	14400	14490	14490	14290	14994
696	20240702	100500	46547658770	14470	14390	14530	14330	24682
697	20240702	100400	46191154620	14390	14200	14390	14190	13627
698	20240702	100300	45996306820	14200	14220	14230	14190	3059
699	20240702	100200	45952822460	14230	14230	14230	14210	2893
700	20240702	100100	45911685940	14230	14170	14240	14170	4295
701	20240702	100000	45850637950	14170	14190	14200	14160	7861
702	20240702	095900	45739172250	14190	14260	14290	14190	15975
703	20240702	095800	45511703460	14260	14210	14260	14200	17649
704	20240702	095700	45260470630	14210	14170	14210	14150	6617
705	20240702	095600	45166624170	14170	14040	14170	14040	8803
706	20240702	095500	45042379430	14040	13980	14070	13950	3767
707	20240702	095400	44989556530	13960	13990	14000	13940	18163
708	20240702	095300	44736043540	13990	14020	14080	13970	12796
709	20240702	095200	44556933230	14010	14020	14040	14000	14117
710	20240702	095100	44359128040	14020	14080	14090	14020	10076
711	20240702	095000	44217513720	14080	14100	14170	14080	6808
712	20240702	094900	44121563270	14100	14140	14180	14080	9550
713	20240702	094800	43986728560	14150	14140	14210	14140	6213
714	20240702	094700	43898642750	14120	14180	14180	14070	6859
715	20240702	094600	43801688420	14190	14130	14210	14120	10613
716	20240702	094500	43651209520	14130	14020	14130	14010	13960
717	20240702	094400	43455076740	14020	14180	14200	14000	17324
718	20240702	094300	43210863470	14180	14020	14190	14010	16509
719	20240702	094200	42977920050	14010	14030	14060	13990	15693
720	20240702	094100	42757881460	14020	14000	14060	13960	40406
721	20240702	094000	42192024630	13980	14170	14170	13980	50349
722	20240702	093900	41483420940	14170	14110	14200	14110	19719
723	20240702	093800	41204112870	14140	14170	14200	14080	26473
724	20240702	093700	40830120030	14170	14370	14380	14120	69461
725	20240702	093600	39844401030	14370	14380	14450	14370	18110
726	20240702	093500	39583538340	14410	14640	14660	14350	48272
727	20240702	093400	38884276440	14630	14790	14790	14630	15419
728	20240702	093300	38657451780	14790	14840	14860	14780	10265
729	20240702	093200	38505387610	14830	14900	14910	14830	16208
730	20240702	093100	38264310920	14890	14770	14900	14730	19067
731	20240702	093000	37982084350	14740	14660	14760	14610	22524
732	20240702	092900	37652092110	14650	14730	14770	14650	20599
733	20240702	092800	37349478690	14740	14710	14770	14670	16263
734	20240702	092700	37110167390	14700	14840	14860	14690	20883
735	20240702	092600	36801665860	14830	14730	14840	14660	30443
736	20240702	092500	36353662700	14730	14910	14920	14730	55932
737	20240702	092400	35524807950	14900	15020	15020	14900	25136
738	20240702	092300	35148897540	15010	15020	15050	14920	21668
739	20240702	092200	34823936610	15050	14850	15060	14850	24571
740	20240702	092100	34455822540	14850	14990	15080	14800	51849
741	20240702	092000	33682157380	14970	15010	15120	14910	62473
742	20240702	091900	32743516190	15010	14900	15070	14890	46125
743	20240702	091800	32051992680	14890	14840	14950	14810	15543
744	20240702	091700	31820838280	14850	14800	15010	14800	37950
745	20240702	091600	31254809410	14800	14710	14890	14700	33975
746	20240702	091500	30751769390	14700	15080	15090	14660	109358
747	20240702	091400	29129135290	15080	15040	15210	15000	73134
748	20240702	091300	28028492300	15090	15040	15330	14990	189249
749	20240702	091200	25157357820	15060	14850	15300	14810	238102
750	20240702	091100	21561061800	14850	14830	14950	14730	95036
751	20240702	091000	20150895420	14830	14550	14930	14550	134487
752	20240702	090900	18163330580	14550	14470	14630	14450	70425
753	20240702	090800	17140366120	14470	14270	14580	14230	77125
754	20240702	090700	16027765790	14270	14130	14310	14100	37810
755	20240702	090600	15489972900	14120	14040	14180	14040	51265
756	20240702	090500	14765858990	14040	13890	14050	13890	66054
757	20240702	090400	13844333030	13900	14090	14140	13890	106463
758	20240702	090300	12354077970	14090	14150	14320	14070	75612
759	20240702	090200	11284340350	14150	14350	14540	14070	173064
760	20240702	090100	8813127610	14360	14740	15050	14350	285801
761	20240702	090000	4595011350	14660	14600	14790	14560	314069