KissMeData/460930/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	214700	55531943880	15820	15820	15820	15820	23246
3	20240717	214600	55531943880	15820	15820	15820	15820	0
4	20240717	214500	55531943880	15820	15820	15820	15820	0
5	20240717	214400	55531943880	15820	15820	15820	15820	0
6	20240717	214300	55531943880	15820	15820	15820	15820	0
7	20240717	214200	55531943880	15820	15820	15820	15820	0
8	20240717	214100	55531943880	15820	15820	15820	15820	0
9	20240717	214000	55531943880	15820	15820	15820	15820	0
10	20240717	213900	55531943880	15820	15820	15820	15820	0
11	20240717	213800	55531943880	15820	15820	15820	15820	0
12	20240717	213700	55531943880	15820	15820	15820	15820	0
13	20240717	213600	55531943880	15820	15820	15820	15820	0
14	20240717	213500	55531943880	15820	15820	15820	15820	0
15	20240717	213400	55531943880	15820	15820	15820	15820	0
16	20240717	213300	55531943880	15820	15820	15820	15820	0
17	20240717	213200	55531943880	15820	15820	15820	15820	0
18	20240717	213100	55531943880	15820	15820	15820	15820	0
19	20240717	213000	55531943880	15820	15820	15820	15820	0
20	20240717	212900	55531943880	15820	15820	15820	15820	0
21	20240717	212800	55531943880	15820	15820	15820	15820	0
22	20240717	212700	55531943880	15820	15820	15820	15820	0
23	20240717	212600	55531943880	15820	15820	15820	15820	0
24	20240717	212500	55531943880	15820	15820	15820	15820	0
25	20240717	212400	55531943880	15820	15820	15820	15820	0
26	20240717	212300	55531943880	15820	15820	15820	15820	0
27	20240717	212200	55531943880	15820	15820	15820	15820	0
28	20240717	212100	55531943880	15820	15820	15820	15820	0
29	20240717	212000	55531943880	15820	15820	15820	15820	0
30	20240717	211900	55531943880	15820	15820	15820	15820	0
31	20240717	211800	55531943880	15820	15820	15820	15820	0
32	20240717	211700	55531943880	15820	15820	15820	15820	23246
33	20240717	211600	55531943880	15820	15820	15820	15820	0
34	20240717	211500	55531943880	15820	15820	15820	15820	0
35	20240717	211400	55531943880	15820	15820	15820	15820	0
36	20240717	211300	55531943880	15820	15820	15820	15820	0
37	20240717	211200	55531943880	15820	15820	15820	15820	0
38	20240717	211100	55531943880	15820	15820	15820	15820	0
39	20240717	211000	55531943880	15820	15820	15820	15820	0
40	20240717	210900	55531943880	15820	15820	15820	15820	0
41	20240717	210800	55531943880	15820	15820	15820	15820	0
42	20240717	210700	55531943880	15820	15820	15820	15820	0
43	20240717	210600	55531943880	15820	15820	15820	15820	0
44	20240717	210500	55531943880	15820	15820	15820	15820	0
45	20240717	210400	55531943880	15820	15820	15820	15820	0
46	20240717	210300	55531943880	15820	15820	15820	15820	0
47	20240717	210200	55531943880	15820	15820	15820	15820	0
48	20240717	210100	55531943880	15820	15820	15820	15820	0
49	20240717	210000	55531943880	15820	15820	15820	15820	0
50	20240717	205900	55531943880	15820	15820	15820	15820	0
51	20240717	205800	55531943880	15820	15820	15820	15820	0
52	20240717	205700	55531943880	15820	15820	15820	15820	0
53	20240717	205600	55531943880	15820	15820	15820	15820	0
54	20240717	205500	55531943880	15820	15820	15820	15820	0
55	20240717	205400	55531943880	15820	15820	15820	15820	0
56	20240717	205300	55531943880	15820	15820	15820	15820	0
57	20240717	205200	55531943880	15820	15820	15820	15820	0
58	20240717	205100	55531943880	15820	15820	15820	15820	0
59	20240717	205000	55531943880	15820	15820	15820	15820	0
60	20240717	204900	55531943880	15820	15820	15820	15820	0
61	20240717	204800	55531943880	15820	15820	15820	15820	0
62	20240717	204700	55531943880	15820	15820	15820	15820	23246
63	20240717	204600	55531943880	15820	15820	15820	15820	0
64	20240717	204500	55531943880	15820	15820	15820	15820	0
65	20240717	204400	55531943880	15820	15820	15820	15820	0
66	20240717	204300	55531943880	15820	15820	15820	15820	0
67	20240717	204200	55531943880	15820	15820	15820	15820	0
68	20240717	204100	55531943880	15820	15820	15820	15820	0
69	20240717	204000	55531943880	15820	15820	15820	15820	0
70	20240717	203900	55531943880	15820	15820	15820	15820	0
71	20240717	203800	55531943880	15820	15820	15820	15820	0
72	20240717	203700	55531943880	15820	15820	15820	15820	0
73	20240717	203600	55531943880	15820	15820	15820	15820	0
74	20240717	203500	55531943880	15820	15820	15820	15820	0
75	20240717	203400	55531943880	15820	15820	15820	15820	0
76	20240717	203300	55531943880	15820	15820	15820	15820	0
77	20240717	203200	55531943880	15820	15820	15820	15820	0
78	20240717	203100	55531943880	15820	15820	15820	15820	0
79	20240717	203000	55531943880	15820	15820	15820	15820	0
80	20240717	202900	55531943880	15820	15820	15820	15820	0
81	20240717	202800	55531943880	15820	15820	15820	15820	0
82	20240717	202700	55531943880	15820	15820	15820	15820	0
83	20240717	202600	55531943880	15820	15820	15820	15820	0
84	20240717	202500	55531943880	15820	15820	15820	15820	0
85	20240717	202400	55531943880	15820	15820	15820	15820	0
86	20240717	202300	55531943880	15820	15820	15820	15820	0
87	20240717	202200	55531943880	15820	15820	15820	15820	0
88	20240717	202100	55531943880	15820	15820	15820	15820	0
89	20240717	202000	55531943880	15820	15820	15820	15820	0
90	20240717	201900	55531943880	15820	15820	15820	15820	0
91	20240717	201800	55531943880	15820	15820	15820	15820	0
92	20240717	201700	55531943880	15820	15820	15820	15820	23246
93	20240717	201600	55531943880	15820	15820	15820	15820	0
94	20240717	201500	55531943880	15820	15820	15820	15820	0
95	20240717	201400	55531943880	15820	15820	15820	15820	0
96	20240717	201300	55531943880	15820	15820	15820	15820	0
97	20240717	201200	55531943880	15820	15820	15820	15820	0
98	20240717	201100	55531943880	15820	15820	15820	15820	0
99	20240717	201000	55531943880	15820	15820	15820	15820	0
100	20240717	200900	55531943880	15820	15820	15820	15820	0
101	20240717	200800	55531943880	15820	15820	15820	15820	0
102	20240717	200700	55531943880	15820	15820	15820	15820	0
103	20240717	200600	55531943880	15820	15820	15820	15820	0
104	20240717	200500	55531943880	15820	15820	15820	15820	0
105	20240717	200400	55531943880	15820	15820	15820	15820	0
106	20240717	200300	55531943880	15820	15820	15820	15820	0
107	20240717	200200	55531943880	15820	15820	15820	15820	0
108	20240717	200100	55531943880	15820	15820	15820	15820	0
109	20240717	200000	55531943880	15820	15820	15820	15820	0
110	20240717	195900	55531943880	15820	15820	15820	15820	0
111	20240717	195800	55531943880	15820	15820	15820	15820	0
112	20240717	195700	55531943880	15820	15820	15820	15820	0
113	20240717	195600	55531943880	15820	15820	15820	15820	0
114	20240717	195500	55531943880	15820	15820	15820	15820	0
115	20240717	195400	55531943880	15820	15820	15820	15820	0
116	20240717	195300	55531943880	15820	15820	15820	15820	0
117	20240717	195200	55531943880	15820	15820	15820	15820	0
118	20240717	195100	55531943880	15820	15820	15820	15820	0
119	20240717	195000	55531943880	15820	15820	15820	15820	0
120	20240717	194900	55531943880	15820	15820	15820	15820	0
121	20240717	194800	55531943880	15820	15820	15820	15820	0
122	20240717	194700	55531943880	15820	15820	15820	15820	23246
123	20240717	194600	55531943880	15820	15820	15820	15820	0
124	20240717	194500	55531943880	15820	15820	15820	15820	0
125	20240717	194400	55531943880	15820	15820	15820	15820	0
126	20240717	194300	55531943880	15820	15820	15820	15820	0
127	20240717	194200	55531943880	15820	15820	15820	15820	0
128	20240717	194100	55531943880	15820	15820	15820	15820	0
129	20240717	194000	55531943880	15820	15820	15820	15820	0
130	20240717	193900	55531943880	15820	15820	15820	15820	0
131	20240717	193800	55531943880	15820	15820	15820	15820	0
132	20240717	193700	55531943880	15820	15820	15820	15820	0
133	20240717	193600	55531943880	15820	15820	15820	15820	0
134	20240717	193500	55531943880	15820	15820	15820	15820	0
135	20240717	193400	55531943880	15820	15820	15820	15820	0
136	20240717	193300	55531943880	15820	15820	15820	15820	0
137	20240717	193200	55531943880	15820	15820	15820	15820	0
138	20240717	193100	55531943880	15820	15820	15820	15820	0
139	20240717	193000	55531943880	15820	15820	15820	15820	0
140	20240717	192900	55531943880	15820	15820	15820	15820	0
141	20240717	192800	55531943880	15820	15820	15820	15820	0
142	20240717	192700	55531943880	15820	15820	15820	15820	0
143	20240717	192600	55531943880	15820	15820	15820	15820	0
144	20240717	192500	55531943880	15820	15820	15820	15820	0
145	20240717	192400	55531943880	15820	15820	15820	15820	0
146	20240717	192300	55531943880	15820	15820	15820	15820	0
147	20240717	192200	55531943880	15820	15820	15820	15820	0
148	20240717	192100	55531943880	15820	15820	15820	15820	0
149	20240717	192000	55531943880	15820	15820	15820	15820	0
150	20240717	191900	55531943880	15820	15820	15820	15820	0
151	20240717	191800	55531943880	15820	15820	15820	15820	0
152	20240717	191700	55531943880	15820	15820	15820	15820	23246
153	20240717	191600	55531943880	15820	15820	15820	15820	0
154	20240717	191500	55531943880	15820	15820	15820	15820	0
155	20240717	191400	55531943880	15820	15820	15820	15820	0
156	20240717	191300	55531943880	15820	15820	15820	15820	0
157	20240717	191200	55531943880	15820	15820	15820	15820	0
158	20240717	191100	55531943880	15820	15820	15820	15820	0
159	20240717	191000	55531943880	15820	15820	15820	15820	0
160	20240717	190900	55531943880	15820	15820	15820	15820	0
161	20240717	190800	55531943880	15820	15820	15820	15820	0
162	20240717	190700	55531943880	15820	15820	15820	15820	0
163	20240717	190600	55531943880	15820	15820	15820	15820	0
164	20240717	190500	55531943880	15820	15820	15820	15820	0
165	20240717	190400	55531943880	15820	15820	15820	15820	0
166	20240717	190300	55531943880	15820	15820	15820	15820	0
167	20240717	190200	55531943880	15820	15820	15820	15820	0
168	20240717	190100	55531943880	15820	15820	15820	15820	0
169	20240717	190000	55531943880	15820	15820	15820	15820	0
170	20240717	185900	55531943880	15820	15820	15820	15820	0
171	20240717	185800	55531943880	15820	15820	15820	15820	0
172	20240717	185700	55531943880	15820	15820	15820	15820	0
173	20240717	185600	55531943880	15820	15820	15820	15820	0
174	20240717	185500	55531943880	15820	15820	15820	15820	0
175	20240717	185400	55531943880	15820	15820	15820	15820	0
176	20240717	185300	55531943880	15820	15820	15820	15820	0
177	20240717	185200	55531943880	15820	15820	15820	15820	0
178	20240717	185100	55531943880	15820	15820	15820	15820	0
179	20240717	185000	55531943880	15820	15820	15820	15820	0
180	20240717	184900	55531943880	15820	15820	15820	15820	0
181	20240717	184800	55531943880	15820	15820	15820	15820	0
182	20240717	184700	55531943880	15820	15820	15820	15820	23246
183	20240717	184600	55531943880	15820	15820	15820	15820	0
184	20240717	184500	55531943880	15820	15820	15820	15820	0
185	20240717	184400	55531943880	15820	15820	15820	15820	0
186	20240717	184300	55531943880	15820	15820	15820	15820	0
187	20240717	184200	55531943880	15820	15820	15820	15820	0
188	20240717	184100	55531943880	15820	15820	15820	15820	0
189	20240717	184000	55531943880	15820	15820	15820	15820	0
190	20240717	183900	55531943880	15820	15820	15820	15820	0
191	20240717	183800	55531943880	15820	15820	15820	15820	0
192	20240717	183700	55531943880	15820	15820	15820	15820	0
193	20240717	183600	55531943880	15820	15820	15820	15820	0
194	20240717	183500	55531943880	15820	15820	15820	15820	0
195	20240717	183400	55531943880	15820	15820	15820	15820	0
196	20240717	183300	55531943880	15820	15820	15820	15820	0
197	20240717	183200	55531943880	15820	15820	15820	15820	0
198	20240717	183100	55531943880	15820	15820	15820	15820	0
199	20240717	183000	55531943880	15820	15820	15820	15820	0
200	20240717	182900	55531943880	15820	15820	15820	15820	0
201	20240717	182800	55531943880	15820	15820	15820	15820	0
202	20240717	182700	55531943880	15820	15820	15820	15820	0
203	20240717	182600	55531943880	15820	15820	15820	15820	0
204	20240717	182500	55531943880	15820	15820	15820	15820	0
205	20240717	182400	55531943880	15820	15820	15820	15820	0
206	20240717	182300	55531943880	15820	15820	15820	15820	0
207	20240717	182200	55531943880	15820	15820	15820	15820	0
208	20240717	182100	55531943880	15820	15820	15820	15820	0
209	20240717	182000	55531943880	15820	15820	15820	15820	0
210	20240717	181900	55531943880	15820	15820	15820	15820	0
211	20240717	181800	55531943880	15820	15820	15820	15820	0
212	20240717	181700	55531943880	15820	15820	15820	15820	23246
213	20240717	181600	55531943880	15820	15820	15820	15820	0
214	20240717	181500	55531943880	15820	15820	15820	15820	0
215	20240717	181400	55531943880	15820	15820	15820	15820	0
216	20240717	181300	55531943880	15820	15820	15820	15820	0
217	20240717	181200	55531943880	15820	15820	15820	15820	0
218	20240717	181100	55531943880	15820	15820	15820	15820	0
219	20240717	181000	55531943880	15820	15820	15820	15820	0
220	20240717	180900	55531943880	15820	15820	15820	15820	0
221	20240717	180800	55531943880	15820	15820	15820	15820	0
222	20240717	180700	55531943880	15820	15820	15820	15820	0
223	20240717	180600	55531943880	15820	15820	15820	15820	0
224	20240717	180500	55531943880	15820	15820	15820	15820	0
225	20240717	180400	55531943880	15820	15820	15820	15820	0
226	20240717	180300	55531943880	15820	15820	15820	15820	0
227	20240717	180200	55531943880	15820	15820	15820	15820	0
228	20240717	180100	55531943880	15820	15820	15820	15820	0
229	20240717	180000	55531943880	15820	15820	15820	15820	0
230	20240717	175900	55531943880	15820	15820	15820	15820	0
231	20240717	175800	55531943880	15820	15820	15820	15820	0
232	20240717	175700	55531943880	15820	15820	15820	15820	0
233	20240717	175600	55531943880	15820	15820	15820	15820	0
234	20240717	175500	55531943880	15820	15820	15820	15820	0
235	20240717	175400	55531943880	15820	15820	15820	15820	0
236	20240717	175300	55531943880	15820	15820	15820	15820	0
237	20240717	175200	55531943880	15820	15820	15820	15820	0
238	20240717	175100	55531943880	15820	15820	15820	15820	0
239	20240717	175000	55531943880	15820	15820	15820	15820	0
240	20240717	174900	55531943880	15820	15820	15820	15820	0
241	20240717	174800	55531943880	15820	15820	15820	15820	0
242	20240717	174700	55531943880	15820	15820	15820	15820	23246
243	20240717	174600	55531943880	15820	15820	15820	15820	0
244	20240717	174500	55531943880	15820	15820	15820	15820	0
245	20240717	174400	55531943880	15820	15820	15820	15820	0
246	20240717	174300	55531943880	15820	15820	15820	15820	0
247	20240717	174200	55531943880	15820	15820	15820	15820	0
248	20240717	174100	55531943880	15820	15820	15820	15820	0
249	20240717	174000	55531943880	15820	15820	15820	15820	0
250	20240717	173900	55531943880	15820	15820	15820	15820	0
251	20240717	173800	55531943880	15820	15820	15820	15820	0
252	20240717	173700	55531943880	15820	15820	15820	15820	0
253	20240717	173600	55531943880	15820	15820	15820	15820	0
254	20240717	173500	55531943880	15820	15820	15820	15820	0
255	20240717	173400	55531943880	15820	15820	15820	15820	0
256	20240717	173300	55531943880	15820	15820	15820	15820	0
257	20240717	173200	55531943880	15820	15820	15820	15820	0
258	20240717	173100	55531943880	15820	15820	15820	15820	0
259	20240717	173000	55531943880	15820	15820	15820	15820	0
260	20240717	172900	55531943880	15820	15820	15820	15820	0
261	20240717	172800	55531943880	15820	15820	15820	15820	0
262	20240717	172700	55531943880	15820	15820	15820	15820	0
263	20240717	172600	55531943880	15820	15820	15820	15820	0
264	20240717	172500	55531943880	15820	15820	15820	15820	0
265	20240717	172400	55531943880	15820	15820	15820	15820	0
266	20240717	172300	55531943880	15820	15820	15820	15820	0
267	20240717	172200	55531943880	15820	15820	15820	15820	0
268	20240717	172100	55531943880	15820	15820	15820	15820	0
269	20240717	172000	55531943880	15820	15820	15820	15820	0
270	20240717	171900	55531943880	15820	15820	15820	15820	0
271	20240717	171800	55531943880	15820	15820	15820	15820	0
272	20240717	171700	55531943880	15820	15820	15820	15820	23246
273	20240717	171600	55531943880	15820	15820	15820	15820	0
274	20240717	171500	55531943880	15820	15820	15820	15820	0
275	20240717	171400	55531943880	15820	15820	15820	15820	0
276	20240717	171300	55531943880	15820	15820	15820	15820	0
277	20240717	171200	55531943880	15820	15820	15820	15820	0
278	20240717	171100	55531943880	15820	15820	15820	15820	0
279	20240717	171000	55531943880	15820	15820	15820	15820	0
280	20240717	170900	55531943880	15820	15820	15820	15820	0
281	20240717	170800	55531943880	15820	15820	15820	15820	0
282	20240717	170700	55531943880	15820	15820	15820	15820	0
283	20240717	170600	55531943880	15820	15820	15820	15820	0
284	20240717	170500	55531943880	15820	15820	15820	15820	0
285	20240717	170400	55531943880	15820	15820	15820	15820	0
286	20240717	170300	55531943880	15820	15820	15820	15820	0
287	20240717	170200	55531943880	15820	15820	15820	15820	0
288	20240717	170100	55531943880	15820	15820	15820	15820	0
289	20240717	170000	55531943880	15820	15820	15820	15820	0
290	20240717	165900	55531943880	15820	15820	15820	15820	0
291	20240717	165800	55531943880	15820	15820	15820	15820	0
292	20240717	165700	55531943880	15820	15820	15820	15820	0
293	20240717	165600	55531943880	15820	15820	15820	15820	0
294	20240717	165500	55531943880	15820	15820	15820	15820	0
295	20240717	165400	55531943880	15820	15820	15820	15820	0
296	20240717	165300	55531943880	15820	15820	15820	15820	0
297	20240717	165200	55531943880	15820	15820	15820	15820	0
298	20240717	165100	55531943880	15820	15820	15820	15820	0
299	20240717	165000	55531943880	15820	15820	15820	15820	0
300	20240717	164900	55531943880	15820	15820	15820	15820	0
301	20240717	164800	55531943880	15820	15820	15820	15820	0
302	20240717	164700	55531943880	15820	15820	15820	15820	23246
303	20240717	164600	55531943880	15820	15820	15820	15820	0
304	20240717	164500	55531943880	15820	15820	15820	15820	0
305	20240717	164400	55531943880	15820	15820	15820	15820	0
306	20240717	164300	55531943880	15820	15820	15820	15820	0
307	20240717	164200	55531943880	15820	15820	15820	15820	0
308	20240717	164100	55531943880	15820	15820	15820	15820	0
309	20240717	164000	55531943880	15820	15820	15820	15820	0
310	20240717	163900	55531943880	15820	15820	15820	15820	0
311	20240717	163800	55531943880	15820	15820	15820	15820	0
312	20240717	163700	55531943880	15820	15820	15820	15820	0
313	20240717	163600	55531943880	15820	15820	15820	15820	0
314	20240717	163500	55531943880	15820	15820	15820	15820	0
315	20240717	163400	55531943880	15820	15820	15820	15820	0
316	20240717	163300	55531943880	15820	15820	15820	15820	0
317	20240717	163200	55531943880	15820	15820	15820	15820	0
318	20240717	163100	55531943880	15820	15820	15820	15820	0
319	20240717	163000	55531943880	15820	15820	15820	15820	0
320	20240717	162900	55531943880	15820	15820	15820	15820	0
321	20240717	162800	55531943880	15820	15820	15820	15820	0
322	20240717	162700	55531943880	15820	15820	15820	15820	0
323	20240717	162600	55531943880	15820	15820	15820	15820	0
324	20240717	162500	55531943880	15820	15820	15820	15820	0
325	20240717	162400	55531943880	15820	15820	15820	15820	0
326	20240717	162300	55531943880	15820	15820	15820	15820	0
327	20240717	162200	55531943880	15820	15820	15820	15820	0
328	20240717	162100	55531943880	15820	15820	15820	15820	0
329	20240717	162000	55531943880	15820	15820	15820	15820	0
330	20240717	161900	55531943880	15820	15820	15820	15820	0
331	20240717	161800	55531943880	15820	15820	15820	15820	0
332	20240717	161700	55531943880	15820	15820	15820	15820	23246
333	20240717	161600	55531943880	15820	15820	15820	15820	0
334	20240717	161500	55531943880	15820	15820	15820	15820	0
335	20240717	161400	55531943880	15820	15820	15820	15820	0
336	20240717	161300	55531943880	15820	15820	15820	15820	0
337	20240717	161200	55531943880	15820	15820	15820	15820	0
338	20240717	161100	55531943880	15820	15820	15820	15820	0
339	20240717	161000	55531943880	15820	15820	15820	15820	0
340	20240717	160900	55531943880	15820	15820	15820	15820	0
341	20240717	160800	55531943880	15820	15820	15820	15820	0
342	20240717	160700	55531943880	15820	15820	15820	15820	0
343	20240717	160600	55531943880	15820	15820	15820	15820	0
344	20240717	160500	55531943880	15820	15820	15820	15820	0
345	20240717	160400	55531943880	15820	15820	15820	15820	0
346	20240717	160300	55531943880	15820	15820	15820	15820	0
347	20240717	160200	55531943880	15820	15820	15820	15820	0
348	20240717	160100	55531943880	15820	15820	15820	15820	0
349	20240717	160000	55531943880	15820	15820	15820	15820	0
350	20240717	155900	55531943880	15820	15820	15820	15820	0
351	20240717	155800	55531943880	15820	15820	15820	15820	0
352	20240717	155700	55531943880	15820	15820	15820	15820	0
353	20240717	155600	55531943880	15820	15820	15820	15820	0
354	20240717	155500	55531943880	15820	15820	15820	15820	0
355	20240717	155400	55531943880	15820	15820	15820	15820	0
356	20240717	155300	55531943880	15820	15820	15820	15820	0
357	20240717	155200	55531943880	15820	15820	15820	15820	0
358	20240717	155100	55531943880	15820	15820	15820	15820	0
359	20240717	155000	55531943880	15820	15820	15820	15820	0
360	20240717	154900	55531943880	15820	15820	15820	15820	0
361	20240717	154800	55531943880	15820	15820	15820	15820	0
362	20240717	154700	55531943880	15820	15820	15820	15820	23246
363	20240717	154600	55531943880	15820	15820	15820	15820	0
364	20240717	154500	55531943880	15820	15820	15820	15820	0
365	20240717	154400	55531943880	15820	15820	15820	15820	0
366	20240717	154300	55531943880	15820	15820	15820	15820	0
367	20240717	154200	55531943880	15820	15820	15820	15820	0
368	20240717	154100	55531943880	15820	15820	15820	15820	0
369	20240717	154000	55531943880	15820	15820	15820	15820	0
370	20240717	153900	55531943880	15820	15820	15820	15820	0
371	20240717	153800	55531943880	15820	15820	15820	15820	0
372	20240717	153700	55531943880	15820	15820	15820	15820	0
373	20240717	153600	55531943880	15820	15820	15820	15820	0
374	20240717	153500	55531943880	15820	15820	15820	15820	0
375	20240717	153400	55531943880	15820	15820	15820	15820	0
376	20240717	153300	55531943880	15820	15820	15820	15820	0
377	20240717	153200	55531943880	15820	15820	15820	15820	0
378	20240717	153100	55531943880	15820	15820	15820	15820	0
379	20240717	153000	55531943880	15820	15820	15820	15820	23246
380	20240717	152900	55164192160	15770	15770	15770	15770	0
381	20240717	152800	55164192160	15770	15770	15770	15770	0
382	20240717	152700	55164192160	15770	15770	15770	15770	0
383	20240717	152600	55164192160	15770	15770	15770	15770	0
384	20240717	152500	55164192160	15770	15770	15770	15770	0
385	20240717	152400	55164192160	15770	15770	15770	15770	0
386	20240717	152300	55164192160	15770	15770	15770	15770	0
387	20240717	152200	55164192160	15770	15770	15770	15770	0
388	20240717	152100	55164192160	15770	15770	15770	15770	0
389	20240717	152000	55164192160	15770	15770	15770	15770	0
390	20240717	151900	55164192160	15770	15750	15780	15740	13746
391	20240717	151800	54947514710	15750	15720	15750	15700	2912
392	20240717	151700	54901711160	15700	15680	15720	15670	13998
393	20240717	151600	54682121590	15680	15680	15690	15670	1702
394	20240717	151500	54655436290	15680	15690	15690	15670	1863
395	20240717	151400	54626222440	15680	15670	15690	15660	3734
396	20240717	151300	54567708670	15670	15690	15690	15650	3780
397	20240717	151200	54508499100	15690	15710	15710	15690	1307
398	20240717	151100	54487985230	15710	15700	15710	15690	2547
399	20240717	151000	54447998590	15710	15710	15730	15700	4262
400	20240717	150900	54381046190	15730	15720	15740	15720	3710
401	20240717	150800	54322707650	15720	15720	15730	15710	2389
402	20240717	150700	54285136920	15720	15690	15730	15690	3149
403	20240717	150600	54235651000	15690	15650	15710	15640	5657
404	20240717	150500	54146917260	15650	15650	15670	15650	2620
405	20240717	150400	54105881660	15660	15660	15660	15650	2350
406	20240717	150300	54069085340	15660	15660	15670	15660	720
407	20240717	150200	54057810120	15660	15660	15670	15660	1028
408	20240717	150100	54041711230	15660	15660	15660	15650	808
409	20240717	150000	54029059630	15660	15670	15670	15660	1267
410	20240717	145900	54009207310	15660	15660	15680	15660	753
411	20240717	145800	53997411150	15660	15680	15680	15660	2122
412	20240717	145700	53964151020	15680	15660	15680	15650	1293
413	20240717	145600	53943907390	15650	15670	15670	15650	1822
414	20240717	145500	53915381620	15680	15680	15690	15670	2537
415	20240717	145400	53875611810	15680	15680	15690	15670	1932
416	20240717	145300	53845324600	15680	15670	15690	15640	10647
417	20240717	145200	53678647290	15670	15640	15670	15640	3290
418	20240717	145100	53627156580	15640	15650	15650	15640	1089
419	20240717	145000	53610123370	15650	15630	15660	15630	1290
420	20240717	144900	53589936350	15630	15640	15640	15630	1927
421	20240717	144800	53559810880	15640	15650	15660	15640	1901
422	20240717	144700	53530055930	15650	15630	15650	15630	1593
423	20240717	144600	53505131620	15630	15640	15650	15630	2247
424	20240717	144500	53469996010	15650	15590	15650	15590	3487
425	20240717	144400	53415489510	15590	15590	15600	15590	939
426	20240717	144300	53400846820	15590	15600	15610	15590	950
427	20240717	144200	53386028330	15610	15580	15610	15560	3749
428	20240717	144100	53327640680	15550	15560	15570	15550	2405
429	20240717	144000	53290217490	15560	15570	15580	15550	1623
430	20240717	143900	53264954230	15570	15580	15590	15560	390
431	20240717	143800	53258881000	15590	15630	15630	15590	4131
432	20240717	143700	53194408130	15630	15550	15630	15530	4789
433	20240717	143600	53119770770	15540	15540	15550	15530	723
434	20240717	143500	53108531250	15530	15520	15540	15520	1039
435	20240717	143400	53092394770	15520	15510	15520	15500	7090
436	20240717	143300	52982473300	15530	15530	15550	15500	4492
437	20240717	143200	52912781140	15530	15520	15540	15520	1144
438	20240717	143100	52895013150	15530	15530	15530	15500	4211
439	20240717	143000	52829686140	15520	15510	15540	15510	2391
440	20240717	142900	52792559520	15510	15520	15540	15510	3584
441	20240717	142800	52736950830	15520	15550	15550	15510	7403
442	20240717	142700	52621980150	15570	15570	15580	15540	6538
443	20240717	142600	52520270860	15560	15570	15580	15560	1049
444	20240717	142500	52503943380	15570	15570	15580	15560	1551
445	20240717	142400	52479787620	15570	15590	15590	15550	9544
446	20240717	142300	52331226030	15590	15620	15630	15560	22981
447	20240717	142200	51972806840	15620	15650	15660	15620	4388
448	20240717	142100	51904184650	15650	15660	15660	15640	1481
449	20240717	142000	51881005670	15670	15630	15670	15630	2199
450	20240717	141900	51846600600	15640	15640	15650	15640	799
451	20240717	141800	51834103960	15650	15690	15700	15650	759
452	20240717	141700	51822214050	15700	15660	15700	15640	3102
453	20240717	141600	51773612570	15660	15630	15670	15630	2745
454	20240717	141500	51730651650	15640	15630	15640	15620	4420
455	20240717	141400	51661564570	15630	15650	15650	15630	1718
456	20240717	141300	51634695380	15640	15640	15650	15640	766
457	20240717	141200	51622712700	15640	15650	15660	15640	1048
458	20240717	141100	51606316690	15650	15660	15660	15640	791
459	20240717	141000	51593940380	15650	15630	15660	15630	3218
460	20240717	140900	51543621330	15630	15630	15650	15610	7578
461	20240717	140800	51425246340	15630	15670	15670	15630	8215
462	20240717	140700	51296756600	15670	15670	15690	15660	1107
463	20240717	140600	51279410230	15670	15670	15680	15650	7549
464	20240717	140500	51161218160	15680	15680	15700	15670	2562
465	20240717	140400	51121062670	15680	15700	15700	15670	515
466	20240717	140300	51112985820	15700	15700	15710	15700	1466
467	20240717	140200	51089967580	15690	15680	15700	15670	2663
468	20240717	140100	51048203640	15670	15670	15680	15650	9374
469	20240717	140000	50901353610	15670	15700	15700	15670	4860
470	20240717	135900	50825162380	15690	15700	15700	15690	2010
471	20240717	135800	50793623960	15700	15700	15710	15700	823
472	20240717	135700	50780702780	15700	15720	15720	15690	1619
473	20240717	135600	50755285010	15710	15690	15720	15670	9437
474	20240717	135500	50607268650	15690	15710	15720	15690	3869
475	20240717	135400	50546519390	15710	15710	15730	15710	1294
476	20240717	135300	50526188890	15710	15740	15750	15710	1784
477	20240717	135200	50498133050	15750	15730	15750	15730	748
478	20240717	135100	50486359790	15730	15720	15730	15720	313
479	20240717	135000	50481439390	15720	15730	15730	15720	568
480	20240717	134900	50472510330	15730	15700	15730	15700	1371
481	20240717	134800	50450958360	15720	15710	15720	15700	3268
482	20240717	134700	50399623580	15710	15720	15730	15700	2699
483	20240717	134600	50357218280	15720	15760	15760	15700	13097
484	20240717	134500	50151349490	15760	15770	15770	15750	303
485	20240717	134400	50146576700	15770	15750	15770	15740	2814
486	20240717	134300	50102257810	15750	15760	15760	15750	757
487	20240717	134200	50090330810	15770	15770	15770	15760	80
488	20240717	134100	50089069670	15760	15760	15770	15760	771
489	20240717	134000	50076918520	15760	15770	15780	15760	763
490	20240717	133900	50064891820	15770	15780	15800	15760	1486
491	20240717	133800	50041457750	15780	15790	15800	15780	868
492	20240717	133700	50027758150	15790	15780	15790	15770	1573
493	20240717	133600	50002930690	15780	15770	15780	15760	677
494	20240717	133500	49992258570	15770	15790	15790	15770	1309
495	20240717	133400	49971598650	15790	15750	15800	15750	986
496	20240717	133300	49956042870	15760	15770	15770	15760	453
497	20240717	133200	49948903440	15770	15760	15770	15760	378
498	20240717	133100	49942943130	15770	15770	15780	15750	491
499	20240717	133000	49935202340	15770	15750	15770	15750	606
500	20240717	132900	49925653100	15760	15770	15770	15730	2217
501	20240717	132800	49890751980	15770	15770	15770	15730	4184
502	20240717	132700	49824869880	15780	15760	15780	15750	258
503	20240717	132600	49820804370	15750	15760	15800	15750	2790
504	20240717	132500	49776853850	15760	15770	15770	15750	1655
505	20240717	132400	49750770220	15760	15770	15780	15750	1235
506	20240717	132300	49731304920	15770	15760	15780	15750	1075
507	20240717	132200	49714359830	15760	15780	15780	15760	781
508	20240717	132100	49702046490	15780	15800	15820	15770	1830
509	20240717	132000	49673128780	15800	15760	15800	15750	957
510	20240717	131900	49658039230	15760	15760	15770	15750	6042
511	20240717	131800	49562828990	15760	15770	15790	15760	577
512	20240717	131700	49553730210	15770	15760	15790	15760	2236
513	20240717	131600	49518471410	15760	15780	15780	15760	620
514	20240717	131500	49508694120	15770	15780	15790	15770	1610
515	20240717	131400	49483293450	15780	15800	15810	15780	1571
516	20240717	131300	49458492240	15800	15780	15820	15780	590
517	20240717	131200	49449168150	15790	15780	15810	15780	123
518	20240717	131100	49447225990	15810	15760	15810	15760	1655
519	20240717	131000	49421121910	15760	15770	15780	15760	2001
520	20240717	130900	49389574960	15780	15770	15780	15770	1432
521	20240717	130800	49366990890	15770	15780	15790	15770	1460
522	20240717	130700	49343955140	15780	15810	15810	15780	1285
523	20240717	130600	49323663450	15810	15780	15830	15770	991
524	20240717	130500	49307991620	15790	15790	15800	15760	2903
525	20240717	130400	49262184970	15770	15800	15800	15760	5790
526	20240717	130300	49170833310	15800	15820	15820	15790	940
527	20240717	130200	49155983510	15810	15800	15830	15790	1273
528	20240717	130100	49135869950	15800	15830	15840	15800	3232
529	20240717	130000	49084771770	15830	15820	15830	15820	825
530	20240717	125900	49071716510	15820	15830	15840	15820	992
531	20240717	125800	49056018320	15830	15820	15840	15820	590
532	20240717	125700	49046683260	15840	15810	15840	15810	1348
533	20240717	125600	49025367880	15820	15850	15850	15820	6621
534	20240717	125500	48920541490	15850	15870	15880	15850	2694
535	20240717	125400	48877800480	15880	15880	15880	15870	1423
536	20240717	125300	48855215850	15880	15890	15890	15870	1908
537	20240717	125200	48824924270	15880	15890	15890	15880	1757
538	20240717	125100	48797006110	15880	15880	15890	15870	896
539	20240717	125000	48782774590	15880	15870	15880	15870	169
540	20240717	124900	48780092300	15870	15870	15880	15870	230
541	20240717	124800	48776441930	15870	15870	15890	15870	481
542	20240717	124700	48768807070	15870	15880	15900	15870	1314
543	20240717	124600	48747927870	15880	15900	15900	15880	1363
544	20240717	124500	48726268530	15890	15880	15900	15870	2545
545	20240717	124400	48685847350	15880	15870	15890	15860	1255
546	20240717	124300	48665921300	15880	15870	15880	15860	1178
547	20240717	124200	48647234440	15860	15870	15880	15860	1153
548	20240717	124100	48628934700	15860	15860	15870	15850	3524
549	20240717	124000	48573055220	15860	15880	15880	15860	1406
550	20240717	123900	48550739720	15880	15900	15900	15880	8428
551	20240717	123800	48416804610	15890	15900	15900	15890	1961
552	20240717	123700	48385636680	15900	15930	15930	15890	6310
553	20240717	123600	48285279480	15930	15950	15950	15920	2216
554	20240717	123500	48249975520	15950	15940	15960	15930	8520
555	20240717	123400	48114094450	15940	15930	15960	15910	8382
556	20240717	123300	47980508810	15930	15940	15950	15910	6113
557	20240717	123200	47883082830	15920	15900	15940	15890	9552
558	20240717	123100	47731070060	15900	15840	15910	15840	5700
559	20240717	123000	47640517260	15830	15830	15860	15820	2003
560	20240717	122900	47608782800	15830	15850	15850	15830	402
561	20240717	122800	47602415140	15850	15840	15850	15820	697
562	20240717	122700	47591376690	15840	15850	15870	15840	1216
563	20240717	122600	47572096030	15860	15860	15890	15830	4810
564	20240717	122500	47495796180	15860	15840	15870	15830	2956
565	20240717	122400	47448960280	15840	15830	15850	15810	1456
566	20240717	122300	47425900970	15810	15820	15830	15790	1213
567	20240717	122200	47406719450	15830	15830	15850	15820	4295
568	20240717	122100	47338709490	15830	15770	15830	15770	4909
569	20240717	122000	47261137010	15780	15770	15780	15750	1427
570	20240717	121900	47238652470	15780	15730	15780	15730	1593
571	20240717	121800	47213552950	15740	15750	15750	15730	1195
572	20240717	121700	47194747810	15750	15730	15760	15730	543
573	20240717	121600	47186200510	15730	15750	15750	15720	2260
574	20240717	121500	47150639650	15750	15760	15770	15740	4994
575	20240717	121400	47071991830	15760	15760	15790	15760	1329
576	20240717	121300	47051030960	15770	15770	15770	15750	398
577	20240717	121200	47044758720	15770	15740	15780	15740	2750
578	20240717	121100	47001411390	15750	15750	15750	15740	1414
579	20240717	121000	46979147510	15740	15760	15780	15740	572
580	20240717	120900	46970136310	15770	15740	15790	15730	1270
581	20240717	120800	46950109510	15760	15740	15760	15730	2772
582	20240717	120700	46906480840	15740	15760	15760	15740	1919
583	20240717	120600	46876266240	15760	15760	15770	15750	456
584	20240717	120500	46869079660	15750	15760	15780	15750	714
585	20240717	120400	46857829960	15780	15770	15780	15750	1040
586	20240717	120300	46841443040	15780	15770	15780	15760	1332
587	20240717	120200	46820439860	15770	15780	15790	15740	1130
588	20240717	120100	46802616600	15790	15740	15790	15730	4381
589	20240717	120000	46733636430	15750	15790	15800	15720	16698
590	20240717	115900	46470654850	15800	15800	15800	15790	1360
591	20240717	115800	46449171810	15790	15780	15820	15780	1052
592	20240717	115700	46432555600	15790	15790	15800	15780	2498
593	20240717	115600	46393121840	15800	15820	15820	15780	2728
594	20240717	115500	46350030670	15820	15810	15840	15810	2738
595	20240717	115400	46306720770	15810	15830	15840	15800	1901
596	20240717	115300	46276658640	15820	15800	15830	15790	3847
597	20240717	115200	46215876500	15790	15800	15800	15790	974
598	20240717	115100	46200487460	15800	15810	15820	15800	360
599	20240717	115000	46194797570	15810	15800	15810	15790	3852
600	20240717	114900	46133924780	15810	15830	15830	15800	1008
601	20240717	114800	46117989370	15830	15790	15830	15780	4482
602	20240717	114700	46047196610	15790	15800	15810	15790	1015
603	20240717	114600	46031161590	15800	15810	15810	15800	1313
604	20240717	114500	46010411950	15810	15820	15830	15800	397
605	20240717	114400	46004134170	15830	15800	15830	15790	2791
606	20240717	114300	45960032820	15800	15820	15820	15800	1864
607	20240717	114200	45930567330	15820	15820	15830	15810	996
608	20240717	114100	45914809630	15830	15830	15840	15810	1689
609	20240717	114000	45888078160	15830	15830	15860	15820	2597
610	20240717	113900	45846948500	15840	15770	15840	15770	2260
611	20240717	113800	45811212450	15780	15790	15800	15760	8156
612	20240717	113700	45682618320	15780	15810	15830	15770	4861
613	20240717	113600	45605876070	15810	15770	15810	15760	6137
614	20240717	113500	45509067830	15770	15820	15820	15770	17688
615	20240717	113400	45229831700	15810	15830	15830	15810	5011
616	20240717	113300	45150566880	15820	15840	15840	15810	5585
617	20240717	113200	45062219570	15830	15870	15870	15830	14516
618	20240717	113100	44832217140	15870	15890	15890	15870	3742
619	20240717	113000	44772803790	15880	15890	15890	15880	2959
620	20240717	112900	44725791020	15890	15860	15900	15860	3058
621	20240717	112800	44677240200	15860	15910	15920	15860	14358
622	20240717	112700	44449062620	15920	15940	15940	15900	5890
623	20240717	112600	44355291610	15930	15930	15940	15920	3213
624	20240717	112500	44304097580	15920	15900	15940	15900	4290
625	20240717	112400	44235783460	15900	15930	15940	15900	7927
626	20240717	112300	44109633710	15930	15900	15940	15870	18511
627	20240717	112200	43815364770	15900	15870	15900	15870	2691
628	20240717	112100	43772624310	15880	15870	15890	15850	1364
629	20240717	112000	43750972380	15860	15920	15920	15860	3395
630	20240717	111900	43697034780	15920	15890	15930	15860	5937
631	20240717	111800	43602629090	15900	15820	15900	15820	5492
632	20240717	111700	43515507260	15820	15850	15870	15820	5696
633	20240717	111600	43425324870	15840	15890	15910	15840	8848
634	20240717	111500	43284885840	15900	15880	15910	15880	2702
635	20240717	111400	43241941110	15880	15870	15890	15870	4190
636	20240717	111300	43175401130	15880	15870	15890	15860	1976
637	20240717	111200	43144043450	15890	15830	15900	15810	8391
638	20240717	111100	43011170210	15830	15880	15890	15830	8618
639	20240717	111000	42874524110	15880	15910	15940	15870	9849
640	20240717	110900	42717885370	15910	15850	15910	15820	9970
641	20240717	110800	42559808210	15850	15830	15860	15790	23869
642	20240717	110700	42182320520	15830	15850	15890	15830	18900
643	20240717	110600	41882650730	15850	15970	15980	15850	27709
644	20240717	110500	41441891770	15980	15940	15990	15920	8627
645	20240717	110400	41304253510	15930	15930	15990	15920	25841
646	20240717	110300	40891848140	15930	15920	15940	15880	11445
647	20240717	110200	40709883220	15920	15890	15940	15850	32228
648	20240717	110100	40197978740	15880	15910	15990	15880	33011
649	20240717	110000	39672131970	15900	16020	16020	15890	66749
650	20240717	105900	38608108780	16020	16140	16160	15920	116744
651	20240717	105800	36737849840	16150	16380	16390	16140	99256
652	20240717	105700	35125797220	16380	16500	16500	16370	54714
653	20240717	105600	34227385470	16490	16490	16550	16440	66103
654	20240717	105500	33137075180	16470	16510	16580	16460	100382
655	20240717	105400	31479203340	16510	16260	16570	16260	223878
656	20240717	105300	27789506210	16260	16330	16360	16200	79984
657	20240717	105200	26486624760	16330	16370	16420	16250	206907
658	20240717	105100	23103802770	16350	16350	16350	16350	0
659	20240717	105000	23103802770	16350	16350	16350	16350	0
660	20240717	104900	23103802770	16350	16030	16350	16000	158263
661	20240717	104800	20533828420	16030	15950	16120	15930	117202
662	20240717	104700	18656554700	15950	15940	15970	15920	4420
663	20240717	104600	18586073690	15930	15960	15970	15910	8656
664	20240717	104500	18447947130	15960	15870	15970	15870	9861
665	20240717	104400	18291029570	15870	15970	15970	15860	6963
666	20240717	104300	18180258160	15970	15950	15980	15920	27625
667	20240717	104200	17739232700	15940	15830	15940	15830	21586
668	20240717	104100	17396172310	15820	15820	15820	15790	1229
669	20240717	104000	17376752060	15800	15840	15840	15800	1554
670	20240717	103900	17352173120	15840	15840	15860	15820	2463
671	20240717	103800	17313149720	15840	15860	15870	15800	1607
672	20240717	103700	17287683900	15840	15790	15870	15780	3031
673	20240717	103600	17239719390	15790	15750	15790	15740	1475
674	20240717	103500	17216462260	15740	15760	15760	15730	793
675	20240717	103400	17203984720	15760	15800	15800	15750	5442
676	20240717	103300	17118149780	15810	15840	15840	15800	7063
677	20240717	103200	17006436120	15840	15860	15860	15820	3098
678	20240717	103100	16957374770	15870	15860	15890	15830	17681
679	20240717	103000	16676825870	15860	15850	15870	15830	8757
680	20240717	102900	16537933650	15840	15810	15850	15800	10294
681	20240717	102800	16375108320	15830	15810	15830	15790	6534
682	20240717	102700	16271787060	15810	15790	15810	15770	5335
683	20240717	102600	16187503420	15800	15770	15800	15740	5740
684	20240717	102500	16097016370	15770	15720	15780	15720	3334
685	20240717	102400	16044507260	15730	15690	15730	15690	1093
686	20240717	102300	16027354600	15690	15680	15700	15680	522
687	20240717	102200	16019166370	15680	15680	15690	15680	961
688	20240717	102100	16004097260	15680	15730	15730	15680	2815
689	20240717	102000	15959871860	15720	15700	15730	15700	1618
690	20240717	101900	15934434760	15710	15700	15710	15670	1746
691	20240717	101800	15907052220	15680	15750	15750	15670	2971
692	20240717	101700	15860385460	15760	15780	15780	15720	2450
693	20240717	101600	15821798930	15780	15670	15830	15660	25717
694	20240717	101500	15417133120	15660	15660	15670	15650	907
695	20240717	101400	15402921780	15650	15620	15650	15610	1468
696	20240717	101300	15379983020	15620	15610	15620	15600	5015
697	20240717	101200	15301703080	15610	15620	15640	15610	5504
698	20240717	101100	15215776580	15620	15640	15650	15620	2327
699	20240717	101000	15179392630	15650	15670	15670	15630	3001
700	20240717	100900	15132442780	15680	15710	15710	15680	2907
701	20240717	100800	15086804850	15710	15700	15710	15690	924
702	20240717	100700	15072299520	15690	15680	15710	15670	3061
703	20240717	100600	15024283890	15680	15700	15700	15660	2515
704	20240717	100500	14984843320	15660	15630	15700	15630	3373
705	20240717	100400	14932007620	15640	15650	15650	15620	2283
706	20240717	100300	14896301530	15650	15670	15680	15650	2027
707	20240717	100200	14864547910	15670	15670	15680	15660	2062
708	20240717	100100	14832238280	15680	15680	15730	15670	1512
709	20240717	100000	14808523850	15730	15680	15730	15670	2082
710	20240717	095900	14775842870	15700	15750	15750	15690	6110
711	20240717	095800	14679830970	15730	15730	15750	15720	4456
712	20240717	095700	14609724290	15730	15780	15780	15720	6715
713	20240717	095600	14503900470	15780	15710	15800	15700	6550
714	20240717	095500	14400651000	15710	15750	15750	15650	2901
715	20240717	095400	14355010220	15750	15630	15750	15630	12213
716	20240717	095300	14163524490	15620	15580	15620	15560	4686
717	20240717	095200	14090465700	15590	15590	15600	15550	503
718	20240717	095100	14082628010	15550	15530	15600	15530	873
719	20240717	095000	14069053330	15600	15600	15610	15510	6712
720	20240717	094900	13964626880	15600	15630	15670	15590	4053
721	20240717	094800	13901373580	15640	15680	15690	15630	1074
722	20240717	094700	13884567900	15690	15600	15690	15590	2988
723	20240717	094600	13837945860	15600	15620	15630	15600	4147
724	20240717	094500	13773196730	15620	15680	15680	15620	3309
725	20240717	094400	13721399180	15680	15660	15740	15640	2203
726	20240717	094300	13686885800	15660	15660	15700	15650	2733
727	20240717	094200	13644085640	15660	15820	15860	15660	12723
728	20240717	094100	13443738540	15830	15740	15880	15700	27743
729	20240717	094000	13005049800	15740	15700	15770	15670	10785
730	20240717	093900	12835460990	15710	15650	15730	15650	10195
731	20240717	093800	12675476380	15600	15500	15640	15490	12443
732	20240717	093700	12481594840	15490	15500	15500	15470	4549
733	20240717	093600	12411143360	15490	15480	15580	15480	6105
734	20240717	093500	12316339650	15490	15420	15490	15420	4477
735	20240717	093400	12247201390	15420	15410	15460	15400	6076
736	20240717	093300	12153466830	15420	15500	15510	15410	10164
737	20240717	093200	11996317000	15500	15480	15590	15450	10724
738	20240717	093100	11830227960	15450	15570	15590	15450	25072
739	20240717	093000	11441087870	15570	15570	15600	15560	7117
740	20240717	092900	11330238050	15570	15590	15590	15550	5277
741	20240717	092800	11248088480	15590	15650	15670	15570	9182
742	20240717	092700	11104741100	15650	15690	15700	15650	11916
743	20240717	092600	10917996630	15700	15690	15780	15640	9353
744	20240717	092500	10771229800	15690	15770	15790	15680	9010
745	20240717	092400	10629591080	15790	15740	15800	15720	9456
746	20240717	092300	10480489770	15720	15830	15830	15720	7415
747	20240717	092200	10363359740	15830	15870	15880	15790	20547
748	20240717	092100	10038106130	15870	15950	15980	15850	25761
749	20240717	092000	9627904330	15950	15780	15960	15730	35025
750	20240717	091900	9072438640	15770	15770	15830	15760	22915
751	20240717	091800	8710333560	15750	15650	15870	15560	31072
752	20240717	091700	8222282870	15650	15670	15690	15610	8730
753	20240717	091600	8085693550	15670	15800	15800	15670	12300
754	20240717	091500	7892386040	15800	15580	15800	15570	17841
755	20240717	091400	7612813060	15580	15680	15710	15580	11427
756	20240717	091300	7434033550	15650	15650	15690	15560	24108
757	20240717	091200	7057330350	15660	15830	15830	15610	35209
758	20240717	091100	6504461570	15790	15790	15830	15740	31185
759	20240717	091000	6012161970	15780	15990	16000	15670	63651
760	20240717	090900	5001352110	15980	15820	16000	15820	64852
761	20240717	090800	3968573430	15820	15700	15820	15640	58648
762	20240717	090700	3044657070	15700	15360	15700	15340	65820
763	20240717	090600	2022682350	15360	15200	15380	15150	21674
764	20240717	090500	1691639220	15200	15270	15280	15200	6730
765	20240717	090400	1589098470	15280	15250	15280	15240	8255
766	20240717	090300	1463129270	15260	15280	15330	15230	20110
767	20240717	090200	1155942710	15280	15250	15410	15230	28278
768	20240717	090100	722179530	15250	14810	15320	14800	36659
769	20240717	090000	167477830	14770	14870	14870	14760	11263