KissMeData/439580/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	213200	430303970610	18670	18670	18670	18670	160608
3	20240809	213100	430303970610	18670	18670	18670	18670	0
4	20240809	213000	430303970610	18670	18670	18670	18670	0
5	20240809	212900	430303970610	18670	18670	18670	18670	0
6	20240809	212800	430303970610	18670	18670	18670	18670	0
7	20240809	212700	430303970610	18670	18670	18670	18670	0
8	20240809	212600	430303970610	18670	18670	18670	18670	0
9	20240809	212500	430303970610	18670	18670	18670	18670	0
10	20240809	212400	430303970610	18670	18670	18670	18670	0
11	20240809	212300	430303970610	18670	18670	18670	18670	0
12	20240809	212200	430303970610	18670	18670	18670	18670	0
13	20240809	212100	430303970610	18670	18670	18670	18670	0
14	20240809	212000	430303970610	18670	18670	18670	18670	0
15	20240809	211900	430303970610	18670	18670	18670	18670	0
16	20240809	211800	430303970610	18670	18670	18670	18670	0
17	20240809	211700	430303970610	18670	18670	18670	18670	0
18	20240809	211600	430303970610	18670	18670	18670	18670	0
19	20240809	211500	430303970610	18670	18670	18670	18670	0
20	20240809	211400	430303970610	18670	18670	18670	18670	0
21	20240809	211300	430303970610	18670	18670	18670	18670	0
22	20240809	211200	430303970610	18670	18670	18670	18670	0
23	20240809	211100	430303970610	18670	18670	18670	18670	0
24	20240809	211000	430303970610	18670	18670	18670	18670	0
25	20240809	210900	430303970610	18670	18670	18670	18670	0
26	20240809	210800	430303970610	18670	18670	18670	18670	0
27	20240809	210700	430303970610	18670	18670	18670	18670	0
28	20240809	210600	430303970610	18670	18670	18670	18670	0
29	20240809	210500	430303970610	18670	18670	18670	18670	0
30	20240809	210400	430303970610	18670	18670	18670	18670	0
31	20240809	210300	430303970610	18670	18670	18670	18670	0
32	20240809	210200	430303970610	18670	18670	18670	18670	160608
33	20240809	210100	430303970610	18670	18670	18670	18670	0
34	20240809	210000	430303970610	18670	18670	18670	18670	0
35	20240809	205900	430303970610	18670	18670	18670	18670	0
36	20240809	205800	430303970610	18670	18670	18670	18670	0
37	20240809	205700	430303970610	18670	18670	18670	18670	0
38	20240809	205600	430303970610	18670	18670	18670	18670	0
39	20240809	205500	430303970610	18670	18670	18670	18670	0
40	20240809	205400	430303970610	18670	18670	18670	18670	0
41	20240809	205300	430303970610	18670	18670	18670	18670	0
42	20240809	205200	430303970610	18670	18670	18670	18670	0
43	20240809	205100	430303970610	18670	18670	18670	18670	0
44	20240809	205000	430303970610	18670	18670	18670	18670	0
45	20240809	204900	430303970610	18670	18670	18670	18670	0
46	20240809	204800	430303970610	18670	18670	18670	18670	0
47	20240809	204700	430303970610	18670	18670	18670	18670	0
48	20240809	204600	430303970610	18670	18670	18670	18670	0
49	20240809	204500	430303970610	18670	18670	18670	18670	0
50	20240809	204400	430303970610	18670	18670	18670	18670	0
51	20240809	204300	430303970610	18670	18670	18670	18670	0
52	20240809	204200	430303970610	18670	18670	18670	18670	0
53	20240809	204100	430303970610	18670	18670	18670	18670	0
54	20240809	204000	430303970610	18670	18670	18670	18670	0
55	20240809	203900	430303970610	18670	18670	18670	18670	0
56	20240809	203800	430303970610	18670	18670	18670	18670	0
57	20240809	203700	430303970610	18670	18670	18670	18670	0
58	20240809	203600	430303970610	18670	18670	18670	18670	0
59	20240809	203500	430303970610	18670	18670	18670	18670	0
60	20240809	203400	430303970610	18670	18670	18670	18670	0
61	20240809	203300	430303970610	18670	18670	18670	18670	0
62	20240809	203200	430303970610	18670	18670	18670	18670	160608
63	20240809	203100	430303970610	18670	18670	18670	18670	0
64	20240809	203000	430303970610	18670	18670	18670	18670	0
65	20240809	202900	430303970610	18670	18670	18670	18670	0
66	20240809	202800	430303970610	18670	18670	18670	18670	0
67	20240809	202700	430303970610	18670	18670	18670	18670	0
68	20240809	202600	430303970610	18670	18670	18670	18670	0
69	20240809	202500	430303970610	18670	18670	18670	18670	0
70	20240809	202400	430303970610	18670	18670	18670	18670	0
71	20240809	202300	430303970610	18670	18670	18670	18670	0
72	20240809	202200	430303970610	18670	18670	18670	18670	0
73	20240809	202100	430303970610	18670	18670	18670	18670	0
74	20240809	202000	430303970610	18670	18670	18670	18670	0
75	20240809	201900	430303970610	18670	18670	18670	18670	0
76	20240809	201800	430303970610	18670	18670	18670	18670	0
77	20240809	201700	430303970610	18670	18670	18670	18670	0
78	20240809	201600	430303970610	18670	18670	18670	18670	0
79	20240809	201500	430303970610	18670	18670	18670	18670	0
80	20240809	201400	430303970610	18670	18670	18670	18670	0
81	20240809	201300	430303970610	18670	18670	18670	18670	0
82	20240809	201200	430303970610	18670	18670	18670	18670	0
83	20240809	201100	430303970610	18670	18670	18670	18670	0
84	20240809	201000	430303970610	18670	18670	18670	18670	0
85	20240809	200900	430303970610	18670	18670	18670	18670	0
86	20240809	200800	430303970610	18670	18670	18670	18670	0
87	20240809	200700	430303970610	18670	18670	18670	18670	0
88	20240809	200600	430303970610	18670	18670	18670	18670	0
89	20240809	200500	430303970610	18670	18670	18670	18670	0
90	20240809	200400	430303970610	18670	18670	18670	18670	0
91	20240809	200300	430303970610	18670	18670	18670	18670	0
92	20240809	200200	430303970610	18670	18670	18670	18670	160608
93	20240809	200100	430303970610	18670	18670	18670	18670	0
94	20240809	200000	430303970610	18670	18670	18670	18670	0
95	20240809	195900	430303970610	18670	18670	18670	18670	0
96	20240809	195800	430303970610	18670	18670	18670	18670	0
97	20240809	195700	430303970610	18670	18670	18670	18670	0
98	20240809	195600	430303970610	18670	18670	18670	18670	0
99	20240809	195500	430303970610	18670	18670	18670	18670	0
100	20240809	195400	430303970610	18670	18670	18670	18670	0
101	20240809	195300	430303970610	18670	18670	18670	18670	0
102	20240809	195200	430303970610	18670	18670	18670	18670	0
103	20240809	195100	430303970610	18670	18670	18670	18670	0
104	20240809	195000	430303970610	18670	18670	18670	18670	0
105	20240809	194900	430303970610	18670	18670	18670	18670	0
106	20240809	194800	430303970610	18670	18670	18670	18670	0
107	20240809	194700	430303970610	18670	18670	18670	18670	0
108	20240809	194600	430303970610	18670	18670	18670	18670	0
109	20240809	194500	430303970610	18670	18670	18670	18670	0
110	20240809	194400	430303970610	18670	18670	18670	18670	0
111	20240809	194300	430303970610	18670	18670	18670	18670	0
112	20240809	194200	430303970610	18670	18670	18670	18670	0
113	20240809	194100	430303970610	18670	18670	18670	18670	0
114	20240809	194000	430303970610	18670	18670	18670	18670	0
115	20240809	193900	430303970610	18670	18670	18670	18670	0
116	20240809	193800	430303970610	18670	18670	18670	18670	0
117	20240809	193700	430303970610	18670	18670	18670	18670	0
118	20240809	193600	430303970610	18670	18670	18670	18670	0
119	20240809	193500	430303970610	18670	18670	18670	18670	0
120	20240809	193400	430303970610	18670	18670	18670	18670	0
121	20240809	193300	430303970610	18670	18670	18670	18670	0
122	20240809	193200	430303970610	18670	18670	18670	18670	160608
123	20240809	193100	430303970610	18670	18670	18670	18670	0
124	20240809	193000	430303970610	18670	18670	18670	18670	0
125	20240809	192900	430303970610	18670	18670	18670	18670	0
126	20240809	192800	430303970610	18670	18670	18670	18670	0
127	20240809	192700	430303970610	18670	18670	18670	18670	0
128	20240809	192600	430303970610	18670	18670	18670	18670	0
129	20240809	192500	430303970610	18670	18670	18670	18670	0
130	20240809	192400	430303970610	18670	18670	18670	18670	0
131	20240809	192300	430303970610	18670	18670	18670	18670	0
132	20240809	192200	430303970610	18670	18670	18670	18670	0
133	20240809	192100	430303970610	18670	18670	18670	18670	0
134	20240809	192000	430303970610	18670	18670	18670	18670	0
135	20240809	191900	430303970610	18670	18670	18670	18670	0
136	20240809	191800	430303970610	18670	18670	18670	18670	0
137	20240809	191700	430303970610	18670	18670	18670	18670	0
138	20240809	191600	430303970610	18670	18670	18670	18670	0
139	20240809	191500	430303970610	18670	18670	18670	18670	0
140	20240809	191400	430303970610	18670	18670	18670	18670	0
141	20240809	191300	430303970610	18670	18670	18670	18670	0
142	20240809	191200	430303970610	18670	18670	18670	18670	0
143	20240809	191100	430303970610	18670	18670	18670	18670	0
144	20240809	191000	430303970610	18670	18670	18670	18670	0
145	20240809	190900	430303970610	18670	18670	18670	18670	0
146	20240809	190800	430303970610	18670	18670	18670	18670	0
147	20240809	190700	430303970610	18670	18670	18670	18670	0
148	20240809	190600	430303970610	18670	18670	18670	18670	0
149	20240809	190500	430303970610	18670	18670	18670	18670	0
150	20240809	190400	430303970610	18670	18670	18670	18670	0
151	20240809	190300	430303970610	18670	18670	18670	18670	0
152	20240809	190200	430303970610	18670	18670	18670	18670	160608
153	20240809	190100	430303970610	18670	18670	18670	18670	0
154	20240809	190000	430303970610	18670	18670	18670	18670	0
155	20240809	185900	430303970610	18670	18670	18670	18670	0
156	20240809	185800	430303970610	18670	18670	18670	18670	0
157	20240809	185700	430303970610	18670	18670	18670	18670	0
158	20240809	185600	430303970610	18670	18670	18670	18670	0
159	20240809	185500	430303970610	18670	18670	18670	18670	0
160	20240809	185400	430303970610	18670	18670	18670	18670	0
161	20240809	185300	430303970610	18670	18670	18670	18670	0
162	20240809	185200	430303970610	18670	18670	18670	18670	0
163	20240809	185100	430303970610	18670	18670	18670	18670	0
164	20240809	185000	430303970610	18670	18670	18670	18670	0
165	20240809	184900	430303970610	18670	18670	18670	18670	0
166	20240809	184800	430303970610	18670	18670	18670	18670	0
167	20240809	184700	430303970610	18670	18670	18670	18670	0
168	20240809	184600	430303970610	18670	18670	18670	18670	0
169	20240809	184500	430303970610	18670	18670	18670	18670	0
170	20240809	184400	430303970610	18670	18670	18670	18670	0
171	20240809	184300	430303970610	18670	18670	18670	18670	0
172	20240809	184200	430303970610	18670	18670	18670	18670	0
173	20240809	184100	430303970610	18670	18670	18670	18670	0
174	20240809	184000	430303970610	18670	18670	18670	18670	0
175	20240809	183900	430303970610	18670	18670	18670	18670	0
176	20240809	183800	430303970610	18670	18670	18670	18670	0
177	20240809	183700	430303970610	18670	18670	18670	18670	0
178	20240809	183600	430303970610	18670	18670	18670	18670	0
179	20240809	183500	430303970610	18670	18670	18670	18670	0
180	20240809	183400	430303970610	18670	18670	18670	18670	0
181	20240809	183300	430303970610	18670	18670	18670	18670	0
182	20240809	183200	430303970610	18670	18670	18670	18670	160608
183	20240809	183100	430303970610	18670	18670	18670	18670	0
184	20240809	183000	430303970610	18670	18670	18670	18670	0
185	20240809	182900	430303970610	18670	18670	18670	18670	0
186	20240809	182800	430303970610	18670	18670	18670	18670	0
187	20240809	182700	430303970610	18670	18670	18670	18670	0
188	20240809	182600	430303970610	18670	18670	18670	18670	0
189	20240809	182500	430303970610	18670	18670	18670	18670	0
190	20240809	182400	430303970610	18670	18670	18670	18670	0
191	20240809	182300	430303970610	18670	18670	18670	18670	0
192	20240809	182200	430303970610	18670	18670	18670	18670	0
193	20240809	182100	430303970610	18670	18670	18670	18670	0
194	20240809	182000	430303970610	18670	18670	18670	18670	0
195	20240809	181900	430303970610	18670	18670	18670	18670	0
196	20240809	181800	430303970610	18670	18670	18670	18670	0
197	20240809	181700	430303970610	18670	18670	18670	18670	0
198	20240809	181600	430303970610	18670	18670	18670	18670	0
199	20240809	181500	430303970610	18670	18670	18670	18670	0
200	20240809	181400	430303970610	18670	18670	18670	18670	0
201	20240809	181300	430303970610	18670	18670	18670	18670	0
202	20240809	181200	430303970610	18670	18670	18670	18670	0
203	20240809	181100	430303970610	18670	18670	18670	18670	0
204	20240809	181000	430303970610	18670	18670	18670	18670	0
205	20240809	180900	430303970610	18670	18670	18670	18670	0
206	20240809	180800	430303970610	18670	18670	18670	18670	0
207	20240809	180700	430303970610	18670	18670	18670	18670	0
208	20240809	180600	430303970610	18670	18670	18670	18670	0
209	20240809	180500	430303970610	18670	18670	18670	18670	0
210	20240809	180400	430303970610	18670	18670	18670	18670	0
211	20240809	180300	430303970610	18670	18670	18670	18670	0
212	20240809	180200	430303970610	18670	18670	18670	18670	160608
213	20240809	180100	430303970610	18670	18670	18670	18670	0
214	20240809	180000	430303970610	18670	18670	18670	18670	0
215	20240809	175900	430303970610	18670	18670	18670	18670	0
216	20240809	175800	430303970610	18670	18670	18670	18670	0
217	20240809	175700	430303970610	18670	18670	18670	18670	0
218	20240809	175600	430303970610	18670	18670	18670	18670	0
219	20240809	175500	430303970610	18670	18670	18670	18670	0
220	20240809	175400	430303970610	18670	18670	18670	18670	0
221	20240809	175300	430303970610	18670	18670	18670	18670	0
222	20240809	175200	430303970610	18670	18670	18670	18670	0
223	20240809	175100	430303970610	18670	18670	18670	18670	0
224	20240809	175000	430303970610	18670	18670	18670	18670	0
225	20240809	174900	430303970610	18670	18670	18670	18670	0
226	20240809	174800	430303970610	18670	18670	18670	18670	0
227	20240809	174700	430303970610	18670	18670	18670	18670	0
228	20240809	174600	430303970610	18670	18670	18670	18670	0
229	20240809	174500	430303970610	18670	18670	18670	18670	0
230	20240809	174400	430303970610	18670	18670	18670	18670	0
231	20240809	174300	430303970610	18670	18670	18670	18670	0
232	20240809	174200	430303970610	18670	18670	18670	18670	0
233	20240809	174100	430303970610	18670	18670	18670	18670	0
234	20240809	174000	430303970610	18670	18670	18670	18670	0
235	20240809	173900	430303970610	18670	18670	18670	18670	0
236	20240809	173800	430303970610	18670	18670	18670	18670	0
237	20240809	173700	430303970610	18670	18670	18670	18670	0
238	20240809	173600	430303970610	18670	18670	18670	18670	0
239	20240809	173500	430303970610	18670	18670	18670	18670	0
240	20240809	173400	430303970610	18670	18670	18670	18670	0
241	20240809	173300	430303970610	18670	18670	18670	18670	0
242	20240809	173200	430303970610	18670	18670	18670	18670	160608
243	20240809	173100	430303970610	18670	18670	18670	18670	0
244	20240809	173000	430303970610	18670	18670	18670	18670	0
245	20240809	172900	430303970610	18670	18670	18670	18670	0
246	20240809	172800	430303970610	18670	18670	18670	18670	0
247	20240809	172700	430303970610	18670	18670	18670	18670	0
248	20240809	172600	430303970610	18670	18670	18670	18670	0
249	20240809	172500	430303970610	18670	18670	18670	18670	0
250	20240809	172400	430303970610	18670	18670	18670	18670	0
251	20240809	172300	430303970610	18670	18670	18670	18670	0
252	20240809	172200	430303970610	18670	18670	18670	18670	0
253	20240809	172100	430303970610	18670	18670	18670	18670	0
254	20240809	172000	430303970610	18670	18670	18670	18670	0
255	20240809	171900	430303970610	18670	18670	18670	18670	0
256	20240809	171800	430303970610	18670	18670	18670	18670	0
257	20240809	171700	430303970610	18670	18670	18670	18670	0
258	20240809	171600	430303970610	18670	18670	18670	18670	0
259	20240809	171500	430303970610	18670	18670	18670	18670	0
260	20240809	171400	430303970610	18670	18670	18670	18670	0
261	20240809	171300	430303970610	18670	18670	18670	18670	0
262	20240809	171200	430303970610	18670	18670	18670	18670	0
263	20240809	171100	430303970610	18670	18670	18670	18670	0
264	20240809	171000	430303970610	18670	18670	18670	18670	0
265	20240809	170900	430303970610	18670	18670	18670	18670	0
266	20240809	170800	430303970610	18670	18670	18670	18670	0
267	20240809	170700	430303970610	18670	18670	18670	18670	0
268	20240809	170600	430303970610	18670	18670	18670	18670	0
269	20240809	170500	430303970610	18670	18670	18670	18670	0
270	20240809	170400	430303970610	18670	18670	18670	18670	0
271	20240809	170300	430303970610	18670	18670	18670	18670	0
272	20240809	170200	430303970610	18670	18670	18670	18670	160608
273	20240809	170100	430303970610	18670	18670	18670	18670	0
274	20240809	170000	430303970610	18670	18670	18670	18670	0
275	20240809	165900	430303970610	18670	18670	18670	18670	0
276	20240809	165800	430303970610	18670	18670	18670	18670	0
277	20240809	165700	430303970610	18670	18670	18670	18670	0
278	20240809	165600	430303970610	18670	18670	18670	18670	0
279	20240809	165500	430303970610	18670	18670	18670	18670	0
280	20240809	165400	430303970610	18670	18670	18670	18670	0
281	20240809	165300	430303970610	18670	18670	18670	18670	0
282	20240809	165200	430303970610	18670	18670	18670	18670	0
283	20240809	165100	430303970610	18670	18670	18670	18670	0
284	20240809	165000	430303970610	18670	18670	18670	18670	0
285	20240809	164900	430303970610	18670	18670	18670	18670	0
286	20240809	164800	430303970610	18670	18670	18670	18670	0
287	20240809	164700	430303970610	18670	18670	18670	18670	0
288	20240809	164600	430303970610	18670	18670	18670	18670	0
289	20240809	164500	430303970610	18670	18670	18670	18670	0
290	20240809	164400	430303970610	18670	18670	18670	18670	0
291	20240809	164300	430303970610	18670	18670	18670	18670	0
292	20240809	164200	430303970610	18670	18670	18670	18670	0
293	20240809	164100	430303970610	18670	18670	18670	18670	0
294	20240809	164000	430303970610	18670	18670	18670	18670	0
295	20240809	163900	430303970610	18670	18670	18670	18670	0
296	20240809	163800	430303970610	18670	18670	18670	18670	0
297	20240809	163700	430303970610	18670	18670	18670	18670	0
298	20240809	163600	430303970610	18670	18670	18670	18670	0
299	20240809	163500	430303970610	18670	18670	18670	18670	0
300	20240809	163400	430303970610	18670	18670	18670	18670	0
301	20240809	163300	430303970610	18670	18670	18670	18670	0
302	20240809	163200	430303970610	18670	18670	18670	18670	160608
303	20240809	163100	430303970610	18670	18670	18670	18670	0
304	20240809	163000	430303970610	18670	18670	18670	18670	0
305	20240809	162900	430303970610	18670	18670	18670	18670	0
306	20240809	162800	430303970610	18670	18670	18670	18670	0
307	20240809	162700	430303970610	18670	18670	18670	18670	0
308	20240809	162600	430303970610	18670	18670	18670	18670	0
309	20240809	162500	430303970610	18670	18670	18670	18670	0
310	20240809	162400	430303970610	18670	18670	18670	18670	0
311	20240809	162300	430303970610	18670	18670	18670	18670	0
312	20240809	162200	430303970610	18670	18670	18670	18670	0
313	20240809	162100	430303970610	18670	18670	18670	18670	0
314	20240809	162000	430303970610	18670	18670	18670	18670	0
315	20240809	161900	430303970610	18670	18670	18670	18670	0
316	20240809	161800	430303970610	18670	18670	18670	18670	0
317	20240809	161700	430303970610	18670	18670	18670	18670	0
318	20240809	161600	430303970610	18670	18670	18670	18670	0
319	20240809	161500	430303970610	18670	18670	18670	18670	0
320	20240809	161400	430303970610	18670	18670	18670	18670	0
321	20240809	161300	430303970610	18670	18670	18670	18670	0
322	20240809	161200	430303970610	18670	18670	18670	18670	0
323	20240809	161100	430303970610	18670	18670	18670	18670	0
324	20240809	161000	430303970610	18670	18670	18670	18670	0
325	20240809	160900	430303970610	18670	18670	18670	18670	0
326	20240809	160800	430303970610	18670	18670	18670	18670	0
327	20240809	160700	430303970610	18670	18670	18670	18670	0
328	20240809	160600	430303970610	18670	18670	18670	18670	0
329	20240809	160500	430303970610	18670	18670	18670	18670	0
330	20240809	160400	430303970610	18670	18670	18670	18670	0
331	20240809	160300	430303970610	18670	18670	18670	18670	0
332	20240809	160200	430303970610	18670	18670	18670	18670	160608
333	20240809	160100	430303970610	18670	18670	18670	18670	0
334	20240809	160000	430303970610	18670	18670	18670	18670	0
335	20240809	155900	430303970610	18670	18670	18670	18670	0
336	20240809	155800	430303970610	18670	18670	18670	18670	0
337	20240809	155700	430303970610	18670	18670	18670	18670	0
338	20240809	155600	430303970610	18670	18670	18670	18670	0
339	20240809	155500	430303970610	18670	18670	18670	18670	0
340	20240809	155400	430303970610	18670	18670	18670	18670	0
341	20240809	155300	430303970610	18670	18670	18670	18670	0
342	20240809	155200	430303970610	18670	18670	18670	18670	0
343	20240809	155100	430303970610	18670	18670	18670	18670	0
344	20240809	155000	430303970610	18670	18670	18670	18670	0
345	20240809	154900	430303970610	18670	18670	18670	18670	0
346	20240809	154800	430303970610	18670	18670	18670	18670	0
347	20240809	154700	430303970610	18670	18670	18670	18670	0
348	20240809	154600	430303970610	18670	18670	18670	18670	0
349	20240809	154500	430303970610	18670	18670	18670	18670	0
350	20240809	154400	430303970610	18670	18670	18670	18670	0
351	20240809	154300	430303970610	18670	18670	18670	18670	0
352	20240809	154200	430303970610	18670	18670	18670	18670	0
353	20240809	154100	430303970610	18670	18670	18670	18670	0
354	20240809	154000	430303970610	18670	18670	18670	18670	0
355	20240809	153900	430303970610	18670	18670	18670	18670	0
356	20240809	153800	430303970610	18670	18670	18670	18670	0
357	20240809	153700	430303970610	18670	18670	18670	18670	0
358	20240809	153600	430303970610	18670	18670	18670	18670	0
359	20240809	153500	430303970610	18670	18670	18670	18670	0
360	20240809	153400	430303970610	18670	18670	18670	18670	0
361	20240809	153300	430303970610	18670	18670	18670	18670	0
362	20240809	153200	430303970610	18670	18670	18670	18670	160608
363	20240809	153100	430303970610	18670	18670	18670	18670	0
364	20240809	153000	430303970610	18670	18670	18670	18670	160608
365	20240809	152900	427305419250	18490	18490	18490	18490	0
366	20240809	152800	427305419250	18490	18490	18490	18490	0
367	20240809	152700	427305419250	18490	18490	18490	18490	0
368	20240809	152600	427305419250	18490	18490	18490	18490	0
369	20240809	152500	427305419250	18490	18490	18490	18490	0
370	20240809	152400	427305419250	18490	18490	18490	18490	0
371	20240809	152300	427305419250	18490	18490	18490	18490	0
372	20240809	152200	427305419250	18490	18490	18490	18490	0
373	20240809	152100	427305419250	18490	18490	18490	18490	0
374	20240809	152000	427305419250	18490	18490	18490	18490	0
375	20240809	151900	427305419250	18490	18580	18590	18440	98212
376	20240809	151800	425486402050	18590	18670	18750	18500	66280
377	20240809	151700	424251908860	18680	18890	18890	18590	68751
378	20240809	151600	422964294740	18880	18760	18890	18670	75939
379	20240809	151500	421535863490	18750	18700	18790	18680	35330
380	20240809	151400	420873341940	18710	18730	18840	18650	78220
381	20240809	151300	419405456960	18720	18570	18750	18570	66577
382	20240809	151200	418161688600	18580	18500	18580	18440	27183
383	20240809	151100	417658182560	18500	18520	18610	18500	30644
384	20240809	151000	417088981230	18530	18550	18560	18470	17426
385	20240809	150900	416766526210	18550	18600	18610	18520	14242
386	20240809	150800	416502051140	18610	18530	18670	18500	37947
387	20240809	150700	415795907760	18510	18570	18590	18370	33557
388	20240809	150600	415175485880	18570	18660	18660	18560	16618
389	20240809	150500	414866412640	18660	18590	18720	18580	46360
390	20240809	150400	414000422130	18580	18570	18660	18530	20310
391	20240809	150300	413623061570	18570	18690	18710	18500	28820
392	20240809	150200	413086181910	18700	18520	18710	18510	59213
393	20240809	150100	411982211720	18540	18310	18600	18300	72251
394	20240809	150000	410648345840	18300	18400	18400	18150	79356
395	20240809	145900	409200409450	18400	18400	18430	18270	81225
396	20240809	145800	407710346780	18410	18440	18520	18400	35355
397	20240809	145700	407057304630	18440	18580	18590	18410	62189
398	20240809	145600	405907817680	18590	18630	18630	18560	12262
399	20240809	145500	405679912860	18600	18560	18690	18510	29197
400	20240809	145400	405137042340	18560	18740	18770	18560	30609
401	20240809	145300	404566451790	18740	18650	18790	18640	25505
402	20240809	145200	404089234880	18650	18720	18730	18640	25206
403	20240809	145100	403618339840	18720	18740	18770	18650	21864
404	20240809	145000	403209498250	18730	18760	18830	18700	20608
405	20240809	144900	402823382490	18780	18860	18880	18740	16961
406	20240809	144800	402504342560	18870	18830	18890	18770	21190
407	20240809	144700	402105169530	18830	18960	18970	18830	35603
408	20240809	144600	401431754010	18960	18760	18980	18760	62224
409	20240809	144500	400255070080	18780	18620	18790	18620	31939
410	20240809	144400	399657407430	18630	18700	18710	18480	73493
411	20240809	144300	398292392840	18710	18790	18820	18660	42081
412	20240809	144200	397504806780	18820	18780	18850	18780	12357
413	20240809	144100	397272249280	18780	18810	18850	18770	12672
414	20240809	144000	397034070560	18810	18730	18820	18720	17286
415	20240809	143900	396709822670	18740	18830	18860	18740	13549
416	20240809	143800	396455144920	18810	18870	18940	18800	21125
417	20240809	143700	396056774440	18870	18770	18900	18770	20237
418	20240809	143600	395675463330	18770	18840	18840	18720	30867
419	20240809	143500	395095931210	18840	18890	18900	18840	17671
420	20240809	143400	394762551190	18880	18970	18980	18820	30190
421	20240809	143300	394192430040	18980	19040	19040	18940	25349
422	20240809	143200	393711092730	19020	18980	19100	18980	51973
423	20240809	143100	392721006090	18990	18870	19030	18870	20859
424	20240809	143000	392324994160	18870	19040	19040	18840	43586
425	20240809	142900	391497519550	19030	18870	19040	18860	43847
426	20240809	142800	390666162470	18860	18780	18880	18770	34858
427	20240809	142700	390010153580	18780	18750	18780	18660	38963
428	20240809	142600	389281088650	18740	18610	18750	18610	48667
429	20240809	142500	388370840730	18620	18910	18910	18530	115291
430	20240809	142400	386216296070	18910	18980	18990	18900	37505
431	20240809	142300	385506364560	18990	18990	19000	18970	13217
432	20240809	142200	385255458070	19000	19040	19070	19000	12144
433	20240809	142100	385024308770	19040	19080	19150	19040	33876
434	20240809	142000	384377055430	19080	19000	19090	18990	12619
435	20240809	141900	384136772870	19000	18970	19050	18960	16209
436	20240809	141800	383828656340	18980	19000	19000	18920	17754
437	20240809	141700	383492010950	18980	19070	19070	18910	56266
438	20240809	141600	382423785380	19070	19080	19090	19050	9313
439	20240809	141500	382246205460	19080	19050	19110	19030	13211
440	20240809	141400	381994102110	19040	19090	19100	19040	12466
441	20240809	141300	381756490270	19080	19010	19150	19000	26635
442	20240809	141200	381248916260	19020	19170	19180	19000	54074
443	20240809	141100	380217950060	19170	19180	19200	19150	19459
444	20240809	141000	379844766370	19180	19230	19300	19170	39749
445	20240809	140900	379079504380	19240	19160	19260	19150	22878
446	20240809	140800	378639618860	19160	19230	19250	19140	31960
447	20240809	140700	378026483680	19230	19240	19310	19210	92807
448	20240809	140600	376237678740	19240	19110	19250	19100	75879
449	20240809	140500	374782439790	19110	19040	19120	19010	28884
450	20240809	140400	374230893760	19020	19030	19120	18950	37108
451	20240809	140300	373525378570	19050	19150	19160	19010	25242
452	20240809	140200	373043383290	19150	19040	19170	19040	36321
453	20240809	140100	372349239980	19040	18970	19060	18950	14753
454	20240809	140000	372069024690	18980	18910	19050	18900	43817
455	20240809	135900	371237270160	18910	19060	19070	18870	60066
456	20240809	135800	370098027680	19060	19130	19160	19050	26530
457	20240809	135700	369591477290	19140	19170	19200	19100	45941
458	20240809	135600	368710936200	19170	19090	19190	19020	48076
459	20240809	135500	367794218090	19080	19120	19140	19020	33488
460	20240809	135400	367155139860	19120	19230	19230	19020	100459
461	20240809	135300	365236589400	19220	19280	19300	19200	40834
462	20240809	135200	364451005390	19280	19300	19300	19200	45003
463	20240809	135100	363584835200	19300	19400	19400	19230	81479
464	20240809	135000	362010103890	19390	19310	19400	19190	104068
465	20240809	134900	360004790500	19300	19360	19380	19250	79002
466	20240809	134800	358480055180	19360	19150	19370	19100	148666
467	20240809	134700	355619549610	19150	18990	19180	18980	89496
468	20240809	134600	353908320520	18980	19090	19100	18910	84620
469	20240809	134500	352299383810	19100	18990	19130	18980	104928
470	20240809	134400	350298909660	19000	18960	19050	18950	115805
471	20240809	134300	348097581390	18950	18910	18960	18860	113228
472	20240809	134200	345954749210	18910	18690	18920	18680	95958
473	20240809	134100	344148291590	18680	18720	18720	18640	47924
474	20240809	134000	343252866840	18720	18490	18740	18460	67139
475	20240809	133900	342001074820	18480	18550	18560	18450	31043
476	20240809	133800	341426849530	18560	18560	18600	18550	14646
477	20240809	133700	341154770240	18560	18630	18660	18520	59021
478	20240809	133600	340056307270	18640	18600	18640	18570	74434
479	20240809	133500	338671381890	18600	18480	18600	18480	77847
480	20240809	133400	337228387800	18480	18430	18480	18410	44215
481	20240809	133300	336413034050	18430	18300	18440	18280	43753
482	20240809	133200	335609244580	18300	18410	18410	18270	56635
483	20240809	133100	334571686950	18390	18320	18450	18310	62040
484	20240809	133000	333430371530	18320	18510	18520	18310	122127
485	20240809	132900	331184364620	18520	18520	18520	18480	27229
486	20240809	132800	330680411870	18520	18580	18600	18510	14687
487	20240809	132700	330408085100	18610	18500	18650	18470	51387
488	20240809	132600	329455160810	18500	18660	18680	18500	48766
489	20240809	132500	328547504600	18670	18570	18710	18550	85027
490	20240809	132400	326961077010	18570	18490	18590	18470	70902
491	20240809	132300	325647040220	18490	18590	18600	18450	119455
492	20240809	132200	323435220060	18590	18840	18840	18560	124710
493	20240809	132100	321109392290	18820	18840	18890	18820	24916
494	20240809	132000	320639612560	18830	18760	18880	18750	36408
495	20240809	131900	319954338040	18770	18760	18850	18730	73331
496	20240809	131800	318576456840	18760	18960	18960	18760	109079
497	20240809	131700	316522260390	18960	19110	19120	18950	70859
498	20240809	131600	315174866490	19100	19170	19200	19100	24690
499	20240809	131500	314701945960	19160	19240	19250	19130	35106
500	20240809	131400	314028162780	19250	19230	19330	19220	65372
501	20240809	131300	312769023420	19230	19160	19240	19160	31612
502	20240809	131200	312161456290	19170	19200	19220	19110	40168
503	20240809	131100	311391559530	19220	19100	19230	19090	76410
504	20240809	131000	309926925940	19100	19020	19100	19020	39306
505	20240809	130900	309177415980	19020	19040	19040	18980	17686
506	20240809	130800	308841151180	19040	18970	19050	18930	26024
507	20240809	130700	308346624570	18970	19010	19040	18870	46549
508	20240809	130600	307464509270	19000	19030	19060	19000	49033
509	20240809	130500	306531396180	19030	18870	19040	18860	104740
510	20240809	130400	304545375750	18880	19070	19100	18850	121313
511	20240809	130300	302243963450	19060	19230	19240	18980	180931
512	20240809	130200	298794094360	19230	19300	19320	19230	39401
513	20240809	130100	298034464830	19300	19320	19320	19280	31777
514	20240809	130000	297421375270	19310	19320	19400	19310	24023
515	20240809	125900	296956782210	19320	19380	19390	19310	26360
516	20240809	125800	296446609050	19380	19500	19500	19370	30335
517	20240809	125700	295857589680	19490	19490	19500	19420	47820
518	20240809	125600	294925661730	19490	19440	19490	19400	30444
519	20240809	125500	294333450400	19440	19410	19480	19400	45619
520	20240809	125400	293445988460	19410	19370	19430	19340	31910
521	20240809	125300	292827222220	19360	19290	19370	19270	29746
522	20240809	125200	292252552830	19290	19280	19350	19270	34469
523	20240809	125100	291587089570	19280	19450	19550	19280	121264
524	20240809	125000	289232089420	19450	19350	19480	19270	104909
525	20240809	124900	287197091890	19340	19300	19360	19290	30552
526	20240809	124800	286606420830	19300	19240	19300	19200	57888
527	20240809	124700	285492967180	19240	19300	19320	19240	40925
528	20240809	124600	284703919350	19290	19370	19370	19270	36199
529	20240809	124500	284004914090	19360	19340	19380	19340	11924
530	20240809	124400	283774089500	19350	19310	19400	19290	29697
531	20240809	124300	283200264490	19310	19410	19430	19310	31929
532	20240809	124200	282582069040	19400	19440	19440	19290	58095
533	20240809	124100	281458376830	19440	19440	19450	19370	38366
534	20240809	124000	280713628030	19430	19500	19530	19400	29930
535	20240809	123900	280131364200	19530	19570	19590	19490	39496
536	20240809	123800	279359650630	19570	19410	19590	19360	65513
537	20240809	123700	278082980170	19400	19360	19480	19350	53131
538	20240809	123600	277050757310	19360	19420	19420	19280	92315
539	20240809	123500	275267378570	19420	19470	19490	19350	108423
540	20240809	123400	273163711360	19470	19600	19600	19470	42320
541	20240809	123300	272336875820	19600	19520	19620	19500	50259
542	20240809	123200	271355248340	19530	19570	19580	19520	41025
543	20240809	123100	270553322400	19570	19490	19620	19470	55413
544	20240809	123000	269469452240	19500	19620	19640	19500	82391
545	20240809	122900	267857574390	19620	19680	19730	19610	93412
546	20240809	122800	266019716620	19680	19620	19680	19560	67834
547	20240809	122700	264689191770	19620	19650	19670	19570	84590
548	20240809	122600	263028992860	19650	19520	19740	19500	182081
549	20240809	122500	259451114510	19520	19340	19600	19340	122557
550	20240809	122400	257062060820	19340	19370	19380	19300	69557
551	20240809	122300	255717303100	19360	19410	19450	19320	95153
552	20240809	122200	253874790270	19410	19400	19540	19270	185650
553	20240809	122100	250266797810	19400	19460	19470	19400	104924
554	20240809	122000	248228342570	19460	19230	19470	19230	147404
555	20240809	121900	245369819290	19230	19130	19290	19130	127027
556	20240809	121800	242926958110	19130	19140	19230	19110	135156
557	20240809	121700	240337341730	19140	19080	19140	19020	98004
558	20240809	121600	238468043700	19080	18960	19120	18950	180842
559	20240809	121500	235024394500	18950	18750	18990	18740	119731
560	20240809	121400	232764090310	18740	18720	18850	18710	148725
561	20240809	121300	229968593270	18710	18590	18740	18580	103940
562	20240809	121200	228025798280	18600	18560	18640	18510	39756
563	20240809	121100	227287934050	18550	18610	18650	18520	61121
564	20240809	121000	226152853630	18610	18650	18670	18580	36235
565	20240809	120900	225478146930	18650	18620	18680	18610	27422
566	20240809	120800	224966998620	18640	18650	18680	18570	49372
567	20240809	120700	224047026310	18660	18630	18700	18580	69051
568	20240809	120600	222760338830	18630	18720	18740	18600	83171
569	20240809	120500	221208749180	18730	18630	18750	18610	79837
570	20240809	120400	219717657040	18640	18660	18690	18620	75158
571	20240809	120300	218316080530	18670	18590	18700	18580	190074
572	20240809	120200	214769369970	18590	18500	18600	18380	144131
573	20240809	120100	212101829960	18500	18230	18500	18210	111796
574	20240809	120000	210045635490	18230	18240	18250	18140	18734
575	20240809	115900	209704656410	18240	18100	18280	18050	57802
576	20240809	115800	208653825160	18090	18150	18210	18070	78423
577	20240809	115700	207230662550	18150	18300	18320	18050	135044
578	20240809	115600	204775028200	18300	18290	18420	18280	54625
579	20240809	115500	203771989540	18310	18260	18340	18250	45509
580	20240809	115400	202939808130	18270	18290	18390	18230	65790
581	20240809	115300	201736539710	18310	18420	18420	18290	84686
582	20240809	115200	200182089970	18420	18380	18480	18370	65941
583	20240809	115100	198967667550	18380	18380	18530	18320	177648
584	20240809	115000	195690863230	18380	18170	18400	18160	142199
585	20240809	114900	193084774380	18170	18300	18310	18130	104546
586	20240809	114800	191178901030	18310	18310	18400	18280	96699
587	20240809	114700	189405529560	18310	18470	18500	18260	181321
588	20240809	114600	186074630400	18470	18320	18490	18250	165658
589	20240809	114500	183033276740	18330	18160	18380	18130	274562
590	20240809	114400	178018736890	18160	18060	18180	18010	192013
591	20240809	114300	174541382710	18000	18000	18000	18000	0
592	20240809	114200	174541382710	18000	17960	18000	17950	117701
593	20240809	114100	172424029180	17950	17910	17960	17870	41161
594	20240809	114000	171686801470	17900	17940	17960	17880	95348
595	20240809	113900	169976815480	17940	17800	17970	17790	107049
596	20240809	113800	168059758820	17810	17930	17940	17760	100807
597	20240809	113700	166259201370	17900	17850	17940	17840	132902
598	20240809	113600	163879757460	17840	17810	17910	17780	167533
599	20240809	113500	160889650630	17810	17530	17900	17520	317514
600	20240809	113400	155254791160	17530	17220	17550	17220	127914
601	20240809	113300	153026347490	17220	17110	17280	17100	64994
602	20240809	113200	151907104710	17100	17160	17230	17080	70478
603	20240809	113100	150697989450	17160	17370	17380	17150	118899
604	20240809	113000	148649490590	17360	17460	17470	17340	79526
605	20240809	112900	147266153990	17470	17490	17510	17430	36861
606	20240809	112800	146622521750	17490	17510	17550	17440	58195
607	20240809	112700	145604820060	17510	17580	17600	17510	27238
608	20240809	112600	145127224840	17600	17510	17600	17470	55561
609	20240809	112500	144152923700	17500	17540	17790	17430	218694
610	20240809	112400	140295799310	17540	17520	17650	17500	62886
611	20240809	112300	139190437800	17520	17500	17640	17500	46520
612	20240809	112200	138373308940	17500	17630	17660	17490	68470
613	20240809	112100	137170307280	17600	17460	17690	17460	112818
614	20240809	112000	135186038470	17480	17580	17630	17420	106859
615	20240809	111900	133315741780	17570	17620	17690	17490	142708
616	20240809	111800	130808344290	17620	17680	17720	17600	150458
617	20240809	111700	128151251500	17690	17540	17710	17420	243444
618	20240809	111600	123870023410	17540	17260	17550	17250	283874
619	20240809	111500	118914509700	17260	17240	17260	17000	153345
620	20240809	111400	116284999290	17230	16810	17250	16780	245974
621	20240809	111300	112083919030	16830	16850	16900	16700	90903
622	20240809	111200	110556844830	16850	16880	16960	16830	65974
623	20240809	111100	109442462050	16880	16880	16980	16830	174304
624	20240809	111000	106490309070	16890	16820	16930	16790	114327
625	20240809	110900	104560127850	16820	16850	16930	16590	162372
626	20240809	110800	101827678320	16840	16360	16950	16350	193338
627	20240809	110700	98594878300	16400	16310	16450	16170	55812
628	20240809	110600	97686376890	16310	16460	16490	16260	40029
629	20240809	110500	97030572900	16460	16370	16550	16240	82872
630	20240809	110400	95671723600	16370	16070	16540	16040	124086
631	20240809	110300	93650646300	16100	16610	16910	16050	306474
632	20240809	110200	88537329770	16580	16630	16650	16460	104957
633	20240809	110100	86799689050	16630	16700	16700	16480	165910
634	20240809	110000	84049516900	16700	16260	16730	16230	253063
635	20240809	105900	79866499290	16260	16080	16260	16020	77968
636	20240809	105800	78606556290	16090	15850	16100	15820	34282
637	20240809	105700	78057483980	15850	15800	15860	15730	11271
638	20240809	105600	77879533960	15800	15920	15920	15800	15360
639	20240809	105500	77636443680	15920	15840	15960	15820	17813
640	20240809	105400	77353514320	15840	15780	15880	15780	19955
641	20240809	105300	77037554140	15790	15740	15790	15640	20974
642	20240809	105200	76707966620	15740	15640	15770	15620	14739
643	20240809	105100	76476152820	15660	15800	15820	15610	51047
644	20240809	105000	75674125580	15800	15960	15970	15780	23377
645	20240809	104900	75303561300	15960	15900	16080	15900	26688
646	20240809	104800	74876670350	15900	15780	15950	15780	15658
647	20240809	104700	74627763070	15780	15950	15970	15730	28571
648	20240809	104600	74175822700	15950	16030	16050	15850	21867
649	20240809	104500	73827586490	15990	15850	16110	15850	41220
650	20240809	104400	73168373240	15870	15880	15970	15780	47725
651	20240809	104300	72411535640	15900	15920	15970	15840	47173
652	20240809	104200	71661792670	15930	16040	16130	15890	52710
653	20240809	104100	70819158070	16040	16160	16230	16000	58710
654	20240809	104000	69874880420	16170	16190	16260	16010	91909
655	20240809	103900	68392445070	16160	16400	16440	16100	127976
656	20240809	103800	66306982980	16410	16030	16500	16000	183612
657	20240809	103700	63311204650	16040	15930	16200	15920	158104
658	20240809	103600	60774684760	15930	15800	15930	15780	113747
659	20240809	103500	58968269000	15800	15670	15850	15620	114728
660	20240809	103400	57158397160	15680	15600	15700	15470	55605
661	20240809	103300	56291630790	15590	15400	15690	15400	86451
662	20240809	103200	54944744820	15400	15320	15400	15300	6656
663	20240809	103100	54842537460	15300	15340	15340	15300	3595
664	20240809	103000	54787473810	15330	15390	15390	15300	5527
665	20240809	102900	54702622730	15400	15290	15400	15270	6505
666	20240809	102800	54602833170	15280	15330	15330	15270	1645
667	20240809	102700	54577688500	15290	15270	15350	15270	5962
668	20240809	102600	54486470690	15270	15330	15380	15270	10407
669	20240809	102500	54326870410	15340	15340	15350	15290	9079
670	20240809	102400	54187691880	15330	15310	15330	15260	3273
671	20240809	102300	54137625690	15310	15270	15370	15270	15758
672	20240809	102200	53896129710	15240	15230	15260	15210	5847
673	20240809	102100	53807093320	15220	15250	15250	15210	4258
674	20240809	102000	53742275060	15240	15250	15250	15220	3305
675	20240809	101900	53691915590	15250	15240	15260	15220	3082
676	20240809	101800	53644956680	15240	15240	15270	15220	3654
677	20240809	101700	53589241090	15240	15200	15260	15180	10588
678	20240809	101600	53428198290	15200	15160	15200	15150	1268
679	20240809	101500	53408958720	15150	15200	15200	15120	7335
680	20240809	101400	53297916840	15200	15230	15240	15190	6511
681	20240809	101300	53198899590	15250	15200	15270	15200	8253
682	20240809	101200	53073131930	15200	15100	15220	15050	12104
683	20240809	101100	52890388580	15080	15180	15180	15080	11966
684	20240809	101000	52709497320	15160	15190	15220	15160	3822
685	20240809	100900	52651486520	15170	15210	15220	15170	8835
686	20240809	100800	52517328990	15210	15180	15240	15170	2274
687	20240809	100700	52482800400	15170	15270	15300	15170	14282
688	20240809	100600	52265257800	15300	15310	15320	15260	5943
689	20240809	100500	52174365070	15310	15250	15340	15200	16910
690	20240809	100400	51915970340	15250	15260	15300	15230	12075
691	20240809	100300	51731602380	15280	15180	15300	15160	9210
692	20240809	100200	51591324000	15170	15210	15240	15170	19748
693	20240809	100100	51291020700	15210	15100	15240	15090	26985
694	20240809	100000	50881580630	15100	15000	15160	14980	24683
695	20240809	095900	50510247220	14990	15080	15120	14990	64382
696	20240809	095800	49541914370	15070	15130	15150	15050	33426
697	20240809	095700	49037425600	15110	15240	15280	15050	65419
698	20240809	095600	48046682190	15240	15270	15280	15210	13369
699	20240809	095500	47842929620	15280	15290	15360	15280	13920
700	20240809	095400	47629672930	15280	15330	15350	15250	12612
701	20240809	095300	47436727760	15330	15280	15340	15200	36118
702	20240809	095200	46885979050	15270	15240	15350	15240	26461
703	20240809	095100	46481231280	15240	15490	15510	15190	133007
704	20240809	095000	44442543730	15490	15530	15580	15450	44529
705	20240809	094900	43751866910	15560	15630	15640	15440	85168
706	20240809	094800	42429699790	15630	16660	16720	15300	358285
707	20240809	094700	36757743830	16660	15630	16780	15620	402918
708	20240809	094600	30177518950	15630	15630	15780	15560	19636
709	20240809	094500	29869919600	15630	15520	15840	15500	31887
710	20240809	094400	29369900100	15510	15730	15740	15510	36163
711	20240809	094300	28804891650	15730	15910	15920	15730	36909
712	20240809	094200	28220778680	15910	15910	15910	15790	48187
713	20240809	094100	27456083250	15910	15730	15920	15720	107618
714	20240809	094000	25750481540	15730	15550	15730	15540	21340
715	20240809	093900	25416420940	15550	15480	15570	15460	14555
716	20240809	093800	25190725790	15470	15480	15480	15450	8079
717	20240809	093700	25065761180	15480	15520	15530	15480	4935
718	20240809	093600	24989297010	15530	15510	15550	15510	4280
719	20240809	093500	24922816200	15510	15570	15570	15500	6224
720	20240809	093400	24826148720	15570	15470	15630	15460	8717
721	20240809	093300	24690565930	15480	15570	15570	15440	20522
722	20240809	093200	24372676170	15560	15660	15660	15560	6541
723	20240809	093100	24270679320	15660	15580	15660	15570	7869
724	20240809	093000	24147892400	15570	15680	15700	15550	14779
725	20240809	092900	23917331130	15680	15630	15790	15630	21916
726	20240809	092800	23572795860	15630	15740	15750	15620	17608
727	20240809	092700	23296247330	15720	15530	15800	15490	39283
728	20240809	092600	22680522320	15520	15440	15540	15440	5466
729	20240809	092500	22595745690	15440	15580	15580	15430	7530
730	20240809	092400	22478858200	15580	15390	15610	15390	22437
731	20240809	092300	22130497140	15390	15500	15510	15390	36161
732	20240809	092200	21572185170	15500	15540	15550	15500	14075
733	20240809	092100	21353847270	15540	15500	15580	15490	4765
734	20240809	092000	21279795290	15520	15570	15570	15480	13610
735	20240809	091900	21068627350	15560	15470	15590	15460	9294
736	20240809	091800	20924254460	15490	15660	15670	15470	15293
737	20240809	091700	20685923920	15660	15680	15690	15620	9606
738	20240809	091600	20535618900	15690	15490	15690	15480	18194
739	20240809	091500	20251674290	15480	15630	15640	15450	24323
740	20240809	091400	19873825050	15620	15540	15660	15530	17560
741	20240809	091300	19599815580	15540	15670	15680	15520	22605
742	20240809	091200	19246937100	15670	15570	15700	15570	26595
743	20240809	091100	18831249600	15570	15440	15610	15420	57063
744	20240809	091000	17949272900	15430	15600	15620	15420	90247
745	20240809	090900	16548959280	15600	15760	15760	15500	86491
746	20240809	090800	15198665810	15760	15950	15960	15760	35050
747	20240809	090700	14642265130	15950	15760	15990	15750	34103
748	20240809	090600	14099873800	15790	15770	15900	15680	28608
749	20240809	090500	13648905360	15770	15980	15990	15690	52903
750	20240809	090400	12812816130	15960	15860	16010	15850	54233
751	20240809	090300	11948087200	15860	15930	15940	15600	111255
752	20240809	090200	10194273260	15900	16040	16170	15840	121968
753	20240809	090100	8242923990	16020	16290	16680	15800	233520
754	20240809	090000	4455163620	16290	16370	16410	16030	273120