KissMeData/336370/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212600	17581576120	18610	18610	18610	18610	63394
3	20240712	212500	17581576120	18610	18610	18610	18610	0
4	20240712	212400	17581576120	18610	18610	18610	18610	0
5	20240712	212300	17581576120	18610	18610	18610	18610	0
6	20240712	212200	17581576120	18610	18610	18610	18610	0
7	20240712	212100	17581576120	18610	18610	18610	18610	0
8	20240712	212000	17581576120	18610	18610	18610	18610	0
9	20240712	211900	17581576120	18610	18610	18610	18610	0
10	20240712	211800	17581576120	18610	18610	18610	18610	0
11	20240712	211700	17581576120	18610	18610	18610	18610	0
12	20240712	211600	17581576120	18610	18610	18610	18610	0
13	20240712	211500	17581576120	18610	18610	18610	18610	0
14	20240712	211400	17581576120	18610	18610	18610	18610	0
15	20240712	211300	17581576120	18610	18610	18610	18610	0
16	20240712	211200	17581576120	18610	18610	18610	18610	0
17	20240712	211100	17581576120	18610	18610	18610	18610	0
18	20240712	211000	17581576120	18610	18610	18610	18610	0
19	20240712	210900	17581576120	18610	18610	18610	18610	0
20	20240712	210800	17581576120	18610	18610	18610	18610	0
21	20240712	210700	17581576120	18610	18610	18610	18610	0
22	20240712	210600	17581576120	18610	18610	18610	18610	0
23	20240712	210500	17581576120	18610	18610	18610	18610	0
24	20240712	210400	17581576120	18610	18610	18610	18610	0
25	20240712	210300	17581576120	18610	18610	18610	18610	0
26	20240712	210200	17581576120	18610	18610	18610	18610	0
27	20240712	210100	17581576120	18610	18610	18610	18610	0
28	20240712	210000	17581576120	18610	18610	18610	18610	0
29	20240712	205900	17581576120	18610	18610	18610	18610	0
30	20240712	205800	17581576120	18610	18610	18610	18610	0
31	20240712	205700	17581576120	18610	18610	18610	18610	0
32	20240712	205600	17581576120	18610	18610	18610	18610	63394
33	20240712	205500	17581576120	18610	18610	18610	18610	0
34	20240712	205400	17581576120	18610	18610	18610	18610	0
35	20240712	205300	17581576120	18610	18610	18610	18610	0
36	20240712	205200	17581576120	18610	18610	18610	18610	0
37	20240712	205100	17581576120	18610	18610	18610	18610	0
38	20240712	205000	17581576120	18610	18610	18610	18610	0
39	20240712	204900	17581576120	18610	18610	18610	18610	0
40	20240712	204800	17581576120	18610	18610	18610	18610	0
41	20240712	204700	17581576120	18610	18610	18610	18610	0
42	20240712	204600	17581576120	18610	18610	18610	18610	0
43	20240712	204500	17581576120	18610	18610	18610	18610	0
44	20240712	204400	17581576120	18610	18610	18610	18610	0
45	20240712	204300	17581576120	18610	18610	18610	18610	0
46	20240712	204200	17581576120	18610	18610	18610	18610	0
47	20240712	204100	17581576120	18610	18610	18610	18610	0
48	20240712	204000	17581576120	18610	18610	18610	18610	0
49	20240712	203900	17581576120	18610	18610	18610	18610	0
50	20240712	203800	17581576120	18610	18610	18610	18610	0
51	20240712	203700	17581576120	18610	18610	18610	18610	0
52	20240712	203600	17581576120	18610	18610	18610	18610	0
53	20240712	203500	17581576120	18610	18610	18610	18610	0
54	20240712	203400	17581576120	18610	18610	18610	18610	0
55	20240712	203300	17581576120	18610	18610	18610	18610	0
56	20240712	203200	17581576120	18610	18610	18610	18610	0
57	20240712	203100	17581576120	18610	18610	18610	18610	0
58	20240712	203000	17581576120	18610	18610	18610	18610	0
59	20240712	202900	17581576120	18610	18610	18610	18610	0
60	20240712	202800	17581576120	18610	18610	18610	18610	0
61	20240712	202700	17581576120	18610	18610	18610	18610	0
62	20240712	202600	17581576120	18610	18610	18610	18610	63394
63	20240712	202500	17581576120	18610	18610	18610	18610	0
64	20240712	202400	17581576120	18610	18610	18610	18610	0
65	20240712	202300	17581576120	18610	18610	18610	18610	0
66	20240712	202200	17581576120	18610	18610	18610	18610	0
67	20240712	202100	17581576120	18610	18610	18610	18610	0
68	20240712	202000	17581576120	18610	18610	18610	18610	0
69	20240712	201900	17581576120	18610	18610	18610	18610	0
70	20240712	201800	17581576120	18610	18610	18610	18610	0
71	20240712	201700	17581576120	18610	18610	18610	18610	0
72	20240712	201600	17581576120	18610	18610	18610	18610	0
73	20240712	201500	17581576120	18610	18610	18610	18610	0
74	20240712	201400	17581576120	18610	18610	18610	18610	0
75	20240712	201300	17581576120	18610	18610	18610	18610	0
76	20240712	201200	17581576120	18610	18610	18610	18610	0
77	20240712	201100	17581576120	18610	18610	18610	18610	0
78	20240712	201000	17581576120	18610	18610	18610	18610	0
79	20240712	200900	17581576120	18610	18610	18610	18610	0
80	20240712	200800	17581576120	18610	18610	18610	18610	0
81	20240712	200700	17581576120	18610	18610	18610	18610	0
82	20240712	200600	17581576120	18610	18610	18610	18610	0
83	20240712	200500	17581576120	18610	18610	18610	18610	0
84	20240712	200400	17581576120	18610	18610	18610	18610	0
85	20240712	200300	17581576120	18610	18610	18610	18610	0
86	20240712	200200	17581576120	18610	18610	18610	18610	0
87	20240712	200100	17581576120	18610	18610	18610	18610	0
88	20240712	200000	17581576120	18610	18610	18610	18610	0
89	20240712	195900	17581576120	18610	18610	18610	18610	0
90	20240712	195800	17581576120	18610	18610	18610	18610	0
91	20240712	195700	17581576120	18610	18610	18610	18610	0
92	20240712	195600	17581576120	18610	18610	18610	18610	63394
93	20240712	195500	17581576120	18610	18610	18610	18610	0
94	20240712	195400	17581576120	18610	18610	18610	18610	0
95	20240712	195300	17581576120	18610	18610	18610	18610	0
96	20240712	195200	17581576120	18610	18610	18610	18610	0
97	20240712	195100	17581576120	18610	18610	18610	18610	0
98	20240712	195000	17581576120	18610	18610	18610	18610	0
99	20240712	194900	17581576120	18610	18610	18610	18610	0
100	20240712	194800	17581576120	18610	18610	18610	18610	0
101	20240712	194700	17581576120	18610	18610	18610	18610	0
102	20240712	194600	17581576120	18610	18610	18610	18610	0
103	20240712	194500	17581576120	18610	18610	18610	18610	0
104	20240712	194400	17581576120	18610	18610	18610	18610	0
105	20240712	194300	17581576120	18610	18610	18610	18610	0
106	20240712	194200	17581576120	18610	18610	18610	18610	0
107	20240712	194100	17581576120	18610	18610	18610	18610	0
108	20240712	194000	17581576120	18610	18610	18610	18610	0
109	20240712	193900	17581576120	18610	18610	18610	18610	0
110	20240712	193800	17581576120	18610	18610	18610	18610	0
111	20240712	193700	17581576120	18610	18610	18610	18610	0
112	20240712	193600	17581576120	18610	18610	18610	18610	0
113	20240712	193500	17581576120	18610	18610	18610	18610	0
114	20240712	193400	17581576120	18610	18610	18610	18610	0
115	20240712	193300	17581576120	18610	18610	18610	18610	0
116	20240712	193200	17581576120	18610	18610	18610	18610	0
117	20240712	193100	17581576120	18610	18610	18610	18610	0
118	20240712	193000	17581576120	18610	18610	18610	18610	0
119	20240712	192900	17581576120	18610	18610	18610	18610	0
120	20240712	192800	17581576120	18610	18610	18610	18610	0
121	20240712	192700	17581576120	18610	18610	18610	18610	0
122	20240712	192600	17581576120	18610	18610	18610	18610	63394
123	20240712	192500	17581576120	18610	18610	18610	18610	0
124	20240712	192400	17581576120	18610	18610	18610	18610	0
125	20240712	192300	17581576120	18610	18610	18610	18610	0
126	20240712	192200	17581576120	18610	18610	18610	18610	0
127	20240712	192100	17581576120	18610	18610	18610	18610	0
128	20240712	192000	17581576120	18610	18610	18610	18610	0
129	20240712	191900	17581576120	18610	18610	18610	18610	0
130	20240712	191800	17581576120	18610	18610	18610	18610	0
131	20240712	191700	17581576120	18610	18610	18610	18610	0
132	20240712	191600	17581576120	18610	18610	18610	18610	0
133	20240712	191500	17581576120	18610	18610	18610	18610	0
134	20240712	191400	17581576120	18610	18610	18610	18610	0
135	20240712	191300	17581576120	18610	18610	18610	18610	0
136	20240712	191200	17581576120	18610	18610	18610	18610	0
137	20240712	191100	17581576120	18610	18610	18610	18610	0
138	20240712	191000	17581576120	18610	18610	18610	18610	0
139	20240712	190900	17581576120	18610	18610	18610	18610	0
140	20240712	190800	17581576120	18610	18610	18610	18610	0
141	20240712	190700	17581576120	18610	18610	18610	18610	0
142	20240712	190600	17581576120	18610	18610	18610	18610	0
143	20240712	190500	17581576120	18610	18610	18610	18610	0
144	20240712	190400	17581576120	18610	18610	18610	18610	0
145	20240712	190300	17581576120	18610	18610	18610	18610	0
146	20240712	190200	17581576120	18610	18610	18610	18610	0
147	20240712	190100	17581576120	18610	18610	18610	18610	0
148	20240712	190000	17581576120	18610	18610	18610	18610	0
149	20240712	185900	17581576120	18610	18610	18610	18610	0
150	20240712	185800	17581576120	18610	18610	18610	18610	0
151	20240712	185700	17581576120	18610	18610	18610	18610	0
152	20240712	185600	17581576120	18610	18610	18610	18610	63394
153	20240712	185500	17581576120	18610	18610	18610	18610	0
154	20240712	185400	17581576120	18610	18610	18610	18610	0
155	20240712	185300	17581576120	18610	18610	18610	18610	0
156	20240712	185200	17581576120	18610	18610	18610	18610	0
157	20240712	185100	17581576120	18610	18610	18610	18610	0
158	20240712	185000	17581576120	18610	18610	18610	18610	0
159	20240712	184900	17581576120	18610	18610	18610	18610	0
160	20240712	184800	17581576120	18610	18610	18610	18610	0
161	20240712	184700	17581576120	18610	18610	18610	18610	0
162	20240712	184600	17581576120	18610	18610	18610	18610	0
163	20240712	184500	17581576120	18610	18610	18610	18610	0
164	20240712	184400	17581576120	18610	18610	18610	18610	0
165	20240712	184300	17581576120	18610	18610	18610	18610	0
166	20240712	184200	17581576120	18610	18610	18610	18610	0
167	20240712	184100	17581576120	18610	18610	18610	18610	0
168	20240712	184000	17581576120	18610	18610	18610	18610	0
169	20240712	183900	17581576120	18610	18610	18610	18610	0
170	20240712	183800	17581576120	18610	18610	18610	18610	0
171	20240712	183700	17581576120	18610	18610	18610	18610	0
172	20240712	183600	17581576120	18610	18610	18610	18610	0
173	20240712	183500	17581576120	18610	18610	18610	18610	0
174	20240712	183400	17581576120	18610	18610	18610	18610	0
175	20240712	183300	17581576120	18610	18610	18610	18610	0
176	20240712	183200	17581576120	18610	18610	18610	18610	0
177	20240712	183100	17581576120	18610	18610	18610	18610	0
178	20240712	183000	17581576120	18610	18610	18610	18610	0
179	20240712	182900	17581576120	18610	18610	18610	18610	0
180	20240712	182800	17581576120	18610	18610	18610	18610	0
181	20240712	182700	17581576120	18610	18610	18610	18610	0
182	20240712	182600	17581576120	18610	18610	18610	18610	63394
183	20240712	182500	17581576120	18610	18610	18610	18610	0
184	20240712	182400	17581576120	18610	18610	18610	18610	0
185	20240712	182300	17581576120	18610	18610	18610	18610	0
186	20240712	182200	17581576120	18610	18610	18610	18610	0
187	20240712	182100	17581576120	18610	18610	18610	18610	0
188	20240712	182000	17581576120	18610	18610	18610	18610	0
189	20240712	181900	17581576120	18610	18610	18610	18610	0
190	20240712	181800	17581576120	18610	18610	18610	18610	0
191	20240712	181700	17581576120	18610	18610	18610	18610	0
192	20240712	181600	17581576120	18610	18610	18610	18610	0
193	20240712	181500	17581576120	18610	18610	18610	18610	0
194	20240712	181400	17581576120	18610	18610	18610	18610	0
195	20240712	181300	17581576120	18610	18610	18610	18610	0
196	20240712	181200	17581576120	18610	18610	18610	18610	0
197	20240712	181100	17581576120	18610	18610	18610	18610	0
198	20240712	181000	17581576120	18610	18610	18610	18610	0
199	20240712	180900	17581576120	18610	18610	18610	18610	0
200	20240712	180800	17581576120	18610	18610	18610	18610	0
201	20240712	180700	17581576120	18610	18610	18610	18610	0
202	20240712	180600	17581576120	18610	18610	18610	18610	0
203	20240712	180500	17581576120	18610	18610	18610	18610	0
204	20240712	180400	17581576120	18610	18610	18610	18610	0
205	20240712	180300	17581576120	18610	18610	18610	18610	0
206	20240712	180200	17581576120	18610	18610	18610	18610	0
207	20240712	180100	17581576120	18610	18610	18610	18610	0
208	20240712	180000	17581576120	18610	18610	18610	18610	0
209	20240712	175900	17581576120	18610	18610	18610	18610	0
210	20240712	175800	17581576120	18610	18610	18610	18610	0
211	20240712	175700	17581576120	18610	18610	18610	18610	0
212	20240712	175600	17581576120	18610	18610	18610	18610	63394
213	20240712	175500	17581576120	18610	18610	18610	18610	0
214	20240712	175400	17581576120	18610	18610	18610	18610	0
215	20240712	175300	17581576120	18610	18610	18610	18610	0
216	20240712	175200	17581576120	18610	18610	18610	18610	0
217	20240712	175100	17581576120	18610	18610	18610	18610	0
218	20240712	175000	17581576120	18610	18610	18610	18610	0
219	20240712	174900	17581576120	18610	18610	18610	18610	0
220	20240712	174800	17581576120	18610	18610	18610	18610	0
221	20240712	174700	17581576120	18610	18610	18610	18610	0
222	20240712	174600	17581576120	18610	18610	18610	18610	0
223	20240712	174500	17581576120	18610	18610	18610	18610	0
224	20240712	174400	17581576120	18610	18610	18610	18610	0
225	20240712	174300	17581576120	18610	18610	18610	18610	0
226	20240712	174200	17581576120	18610	18610	18610	18610	0
227	20240712	174100	17581576120	18610	18610	18610	18610	0
228	20240712	174000	17581576120	18610	18610	18610	18610	0
229	20240712	173900	17581576120	18610	18610	18610	18610	0
230	20240712	173800	17581576120	18610	18610	18610	18610	0
231	20240712	173700	17581576120	18610	18610	18610	18610	0
232	20240712	173600	17581576120	18610	18610	18610	18610	0
233	20240712	173500	17581576120	18610	18610	18610	18610	0
234	20240712	173400	17581576120	18610	18610	18610	18610	0
235	20240712	173300	17581576120	18610	18610	18610	18610	0
236	20240712	173200	17581576120	18610	18610	18610	18610	0
237	20240712	173100	17581576120	18610	18610	18610	18610	0
238	20240712	173000	17581576120	18610	18610	18610	18610	0
239	20240712	172900	17581576120	18610	18610	18610	18610	0
240	20240712	172800	17581576120	18610	18610	18610	18610	0
241	20240712	172700	17581576120	18610	18610	18610	18610	0
242	20240712	172600	17581576120	18610	18610	18610	18610	63394
243	20240712	172500	17581576120	18610	18610	18610	18610	0
244	20240712	172400	17581576120	18610	18610	18610	18610	0
245	20240712	172300	17581576120	18610	18610	18610	18610	0
246	20240712	172200	17581576120	18610	18610	18610	18610	0
247	20240712	172100	17581576120	18610	18610	18610	18610	0
248	20240712	172000	17581576120	18610	18610	18610	18610	0
249	20240712	171900	17581576120	18610	18610	18610	18610	0
250	20240712	171800	17581576120	18610	18610	18610	18610	0
251	20240712	171700	17581576120	18610	18610	18610	18610	0
252	20240712	171600	17581576120	18610	18610	18610	18610	0
253	20240712	171500	17581576120	18610	18610	18610	18610	0
254	20240712	171400	17581576120	18610	18610	18610	18610	0
255	20240712	171300	17581576120	18610	18610	18610	18610	0
256	20240712	171200	17581576120	18610	18610	18610	18610	0
257	20240712	171100	17581576120	18610	18610	18610	18610	0
258	20240712	171000	17581576120	18610	18610	18610	18610	0
259	20240712	170900	17581576120	18610	18610	18610	18610	0
260	20240712	170800	17581576120	18610	18610	18610	18610	0
261	20240712	170700	17581576120	18610	18610	18610	18610	0
262	20240712	170600	17581576120	18610	18610	18610	18610	0
263	20240712	170500	17581576120	18610	18610	18610	18610	0
264	20240712	170400	17581576120	18610	18610	18610	18610	0
265	20240712	170300	17581576120	18610	18610	18610	18610	0
266	20240712	170200	17581576120	18610	18610	18610	18610	0
267	20240712	170100	17581576120	18610	18610	18610	18610	0
268	20240712	170000	17581576120	18610	18610	18610	18610	0
269	20240712	165900	17581576120	18610	18610	18610	18610	0
270	20240712	165800	17581576120	18610	18610	18610	18610	0
271	20240712	165700	17581576120	18610	18610	18610	18610	0
272	20240712	165600	17581576120	18610	18610	18610	18610	63394
273	20240712	165500	17581576120	18610	18610	18610	18610	0
274	20240712	165400	17581576120	18610	18610	18610	18610	0
275	20240712	165300	17581576120	18610	18610	18610	18610	0
276	20240712	165200	17581576120	18610	18610	18610	18610	0
277	20240712	165100	17581576120	18610	18610	18610	18610	0
278	20240712	165000	17581576120	18610	18610	18610	18610	0
279	20240712	164900	17581576120	18610	18610	18610	18610	0
280	20240712	164800	17581576120	18610	18610	18610	18610	0
281	20240712	164700	17581576120	18610	18610	18610	18610	0
282	20240712	164600	17581576120	18610	18610	18610	18610	0
283	20240712	164500	17581576120	18610	18610	18610	18610	0
284	20240712	164400	17581576120	18610	18610	18610	18610	0
285	20240712	164300	17581576120	18610	18610	18610	18610	0
286	20240712	164200	17581576120	18610	18610	18610	18610	0
287	20240712	164100	17581576120	18610	18610	18610	18610	0
288	20240712	164000	17581576120	18610	18610	18610	18610	0
289	20240712	163900	17581576120	18610	18610	18610	18610	0
290	20240712	163800	17581576120	18610	18610	18610	18610	0
291	20240712	163700	17581576120	18610	18610	18610	18610	0
292	20240712	163600	17581576120	18610	18610	18610	18610	0
293	20240712	163500	17581576120	18610	18610	18610	18610	0
294	20240712	163400	17581576120	18610	18610	18610	18610	0
295	20240712	163300	17581576120	18610	18610	18610	18610	0
296	20240712	163200	17581576120	18610	18610	18610	18610	0
297	20240712	163100	17581576120	18610	18610	18610	18610	0
298	20240712	163000	17581576120	18610	18610	18610	18610	0
299	20240712	162900	17581576120	18610	18610	18610	18610	0
300	20240712	162800	17581576120	18610	18610	18610	18610	0
301	20240712	162700	17581576120	18610	18610	18610	18610	0
302	20240712	162600	17581576120	18610	18610	18610	18610	63394
303	20240712	162500	17581576120	18610	18610	18610	18610	0
304	20240712	162400	17581576120	18610	18610	18610	18610	0
305	20240712	162300	17581576120	18610	18610	18610	18610	0
306	20240712	162200	17581576120	18610	18610	18610	18610	0
307	20240712	162100	17581576120	18610	18610	18610	18610	0
308	20240712	162000	17581576120	18610	18610	18610	18610	0
309	20240712	161900	17581576120	18610	18610	18610	18610	0
310	20240712	161800	17581576120	18610	18610	18610	18610	0
311	20240712	161700	17581576120	18610	18610	18610	18610	0
312	20240712	161600	17581576120	18610	18610	18610	18610	0
313	20240712	161500	17581576120	18610	18610	18610	18610	0
314	20240712	161400	17581576120	18610	18610	18610	18610	0
315	20240712	161300	17581576120	18610	18610	18610	18610	0
316	20240712	161200	17581576120	18610	18610	18610	18610	0
317	20240712	161100	17581576120	18610	18610	18610	18610	0
318	20240712	161000	17581576120	18610	18610	18610	18610	0
319	20240712	160900	17581576120	18610	18610	18610	18610	0
320	20240712	160800	17581576120	18610	18610	18610	18610	0
321	20240712	160700	17581576120	18610	18610	18610	18610	0
322	20240712	160600	17581576120	18610	18610	18610	18610	0
323	20240712	160500	17581576120	18610	18610	18610	18610	0
324	20240712	160400	17581576120	18610	18610	18610	18610	0
325	20240712	160300	17581576120	18610	18610	18610	18610	0
326	20240712	160200	17581576120	18610	18610	18610	18610	0
327	20240712	160100	17581576120	18610	18610	18610	18610	0
328	20240712	160000	17581576120	18610	18610	18610	18610	0
329	20240712	155900	17581576120	18610	18610	18610	18610	0
330	20240712	155800	17581576120	18610	18610	18610	18610	0
331	20240712	155700	17581576120	18610	18610	18610	18610	0
332	20240712	155600	17581576120	18610	18610	18610	18610	63394
333	20240712	155500	17581576120	18610	18610	18610	18610	0
334	20240712	155400	17581576120	18610	18610	18610	18610	0
335	20240712	155300	17581576120	18610	18610	18610	18610	0
336	20240712	155200	17581576120	18610	18610	18610	18610	0
337	20240712	155100	17581576120	18610	18610	18610	18610	0
338	20240712	155000	17581576120	18610	18610	18610	18610	0
339	20240712	154900	17581576120	18610	18610	18610	18610	0
340	20240712	154800	17581576120	18610	18610	18610	18610	0
341	20240712	154700	17581576120	18610	18610	18610	18610	0
342	20240712	154600	17581576120	18610	18610	18610	18610	0
343	20240712	154500	17581576120	18610	18610	18610	18610	0
344	20240712	154400	17581576120	18610	18610	18610	18610	0
345	20240712	154300	17581576120	18610	18610	18610	18610	0
346	20240712	154200	17581576120	18610	18610	18610	18610	0
347	20240712	154100	17581576120	18610	18610	18610	18610	0
348	20240712	154000	17581576120	18610	18610	18610	18610	0
349	20240712	153900	17581576120	18610	18610	18610	18610	0
350	20240712	153800	17581576120	18610	18610	18610	18610	0
351	20240712	153700	17581576120	18610	18610	18610	18610	0
352	20240712	153600	17581576120	18610	18610	18610	18610	0
353	20240712	153500	17581576120	18610	18610	18610	18610	0
354	20240712	153400	17581576120	18610	18610	18610	18610	0
355	20240712	153300	17581576120	18610	18610	18610	18610	0
356	20240712	153200	17581576120	18610	18610	18610	18610	0
357	20240712	153100	17581576120	18610	18610	18610	18610	0
358	20240712	153000	17581576120	18610	18610	18610	18610	63394
359	20240712	152900	16401813780	18720	18720	18720	18720	0
360	20240712	152800	16401813780	18720	18720	18720	18720	0
361	20240712	152700	16401813780	18720	18720	18720	18720	0
362	20240712	152600	16401813780	18720	18720	18720	18720	0
363	20240712	152500	16401813780	18720	18720	18720	18720	0
364	20240712	152400	16401813780	18720	18720	18720	18720	0
365	20240712	152300	16401813780	18720	18720	18720	18720	0
366	20240712	152200	16401813780	18720	18720	18720	18720	0
367	20240712	152100	16401813780	18720	18720	18720	18720	0
368	20240712	152000	16401813780	18720	18720	18720	18720	0
369	20240712	151900	16401813780	18720	18740	18740	18710	7938
370	20240712	151800	16253223960	18740	18730	18740	18730	1733
371	20240712	151700	16220753030	18730	18710	18740	18690	6342
372	20240712	151600	16102124310	18710	18730	18740	18710	7929
373	20240712	151500	15953678840	18740	18750	18750	18740	2352
374	20240712	151400	15909598730	18750	18750	18780	18730	1821
375	20240712	151300	15875473950	18740	18750	18750	18740	2010
376	20240712	151200	15837801240	18750	18780	18790	18750	2447
377	20240712	151100	15791876040	18780	18800	18800	18770	2203
378	20240712	151000	15750494170	18800	18790	18800	18740	1352
379	20240712	150900	15725095480	18780	18740	18780	18720	3038
380	20240712	150800	15668165570	18740	18780	18780	18740	5880
381	20240712	150700	15557883570	18770	18800	18800	18770	1809
382	20240712	150600	15523898460	18800	18780	18820	18770	1766
383	20240712	150500	15490708200	18780	18850	18860	18780	5139
384	20240712	150400	15394004050	18840	18850	18870	18830	2049
385	20240712	150300	15355391680	18860	18820	18860	18810	6019
386	20240712	150200	15242041580	18810	18820	18820	18810	1004
387	20240712	150100	15223153310	18820	18790	18830	18790	3076
388	20240712	150000	15165295210	18790	18780	18800	18770	1241
389	20240712	145900	15141985510	18780	18760	18800	18760	2588
390	20240712	145800	15093370520	18760	18730	18760	18730	2606
391	20240712	145700	15044530620	18750	18720	18750	18710	1508
392	20240712	145600	15016283660	18710	18730	18730	18710	3203
393	20240712	145500	14956318270	18730	18730	18730	18720	1979
394	20240712	145400	14919254450	18740	18730	18740	18720	2082
395	20240712	145300	14880272260	18730	18750	18750	18720	3321
396	20240712	145200	14818069700	18750	18750	18760	18720	2129
397	20240712	145100	14778148080	18760	18710	18760	18700	3349
398	20240712	145000	14715420060	18710	18690	18720	18690	4687
399	20240712	144900	14627749580	18690	18680	18700	18680	1365
400	20240712	144800	14602239700	18700	18680	18700	18660	1799
401	20240712	144700	14568623360	18670	18620	18690	18600	4261
402	20240712	144600	14489174510	18610	18680	18700	18560	28779
403	20240712	144500	13953117620	18670	18690	18710	18670	8121
404	20240712	144400	13801411540	18690	18700	18710	18690	6785
405	20240712	144300	13674538120	18710	18710	18710	18700	4749
406	20240712	144200	13585719590	18710	18710	18730	18700	3713
407	20240712	144100	13516235250	18710	18730	18730	18710	4942
408	20240712	144000	13423763460	18720	18740	18740	18720	3500
409	20240712	143900	13358222540	18730	18740	18740	18730	1983
410	20240712	143800	13321078700	18740	18740	18750	18730	1870
411	20240712	143700	13286041230	18740	18750	18750	18730	2269
412	20240712	143600	13243517330	18750	18740	18760	18740	1567
413	20240712	143500	13214149840	18740	18740	18750	18730	726
414	20240712	143400	13200549160	18730	18740	18770	18730	2690
415	20240712	143300	13150137420	18740	18750	18760	18740	2212
416	20240712	143200	13108661970	18750	18740	18770	18740	1080
417	20240712	143100	13088410800	18750	18740	18750	18730	1189
418	20240712	143000	13066126540	18740	18750	18750	18740	2047
419	20240712	142900	13027763300	18750	18740	18760	18730	1508
420	20240712	142800	12999507340	18730	18760	18770	18730	7923
421	20240712	142700	12850962530	18760	18790	18790	18750	1747
422	20240712	142600	12818184430	18790	18740	18790	18740	4361
423	20240712	142500	12736396690	18740	18780	18790	18740	9300
424	20240712	142400	12561975550	18780	18810	18810	18780	1611
425	20240712	142300	12531711800	18800	18820	18820	18790	4543
426	20240712	142200	12446260410	18830	18810	18830	18810	1717
427	20240712	142100	12413949640	18810	18840	18840	18810	901
428	20240712	142000	12396992380	18850	18820	18860	18810	4093
429	20240712	141900	12319883620	18810	18810	18840	18810	576
430	20240712	141800	12309047090	18810	18800	18820	18780	1581
431	20240712	141700	12279309270	18780	18800	18810	18770	8361
432	20240712	141600	12122172900	18800	18820	18820	18800	1812
433	20240712	141500	12088095160	18810	18830	18830	18810	3185
434	20240712	141400	12028174940	18840	18850	18850	18820	3014
435	20240712	141300	11971427210	18840	18840	18850	18840	1183
436	20240712	141200	11949138370	18830	18850	18850	18830	2507
437	20240712	141100	11901909990	18850	18860	18870	18840	4883
438	20240712	141000	11809842980	18870	18880	18880	18860	1038
439	20240712	140900	11790256490	18880	18880	18880	18860	2433
440	20240712	140800	11744351580	18880	18880	18890	18860	571
441	20240712	140700	11733573610	18870	18870	18890	18860	2373
442	20240712	140600	11688797330	18870	18890	18890	18860	11357
443	20240712	140500	11474453760	18890	18900	18900	18880	1361
444	20240712	140400	11448755430	18880	18900	18900	18880	1206
445	20240712	140300	11425974650	18890	18900	18920	18890	6192
446	20240712	140200	11308947900	18900	18910	18910	18900	6588
447	20240712	140100	11184432100	18900	18910	18920	18900	2985
448	20240712	140000	11127990220	18920	18930	18940	18910	4766
449	20240712	135900	11037808740	18930	18930	18960	18930	529
450	20240712	135800	11027794310	18940	18940	18960	18930	1000
451	20240712	135700	11008855480	18940	18960	18960	18940	412
452	20240712	135600	11001051560	18940	18940	18960	18940	705
453	20240712	135500	10987698590	18940	18950	18960	18940	95
454	20240712	135400	10985898300	18940	18950	18960	18940	574
455	20240712	135300	10975025930	18940	18960	18970	18940	454
456	20240712	135200	10966422670	18960	18970	18970	18950	46
457	20240712	135100	10965550550	18950	18940	18970	18940	892
458	20240712	135000	10948647240	18940	18950	18950	18940	454
459	20240712	134900	10940045510	18950	18970	18990	18950	227
460	20240712	134800	10935743090	18970	18980	18990	18970	1154
461	20240712	134700	10913847910	18970	18970	18990	18940	700
462	20240712	134600	10900572660	18980	18940	18980	18930	2071
463	20240712	134500	10861309490	18940	18930	18940	18930	535
464	20240712	134400	10851181730	18940	18950	18950	18930	1689
465	20240712	134300	10819187500	18960	18960	18970	18950	930
466	20240712	134200	10801555400	18960	18960	18970	18950	157
467	20240712	134100	10798578710	18950	18950	18960	18950	735
468	20240712	134000	10784650130	18950	18960	18980	18950	439
469	20240712	133900	10776327150	18960	18970	18970	18960	109
470	20240712	133800	10774259440	18970	18970	18980	18970	187
471	20240712	133700	10770712040	18970	18980	18980	18970	98
472	20240712	133600	10768852960	18970	18960	19000	18960	488
473	20240712	133500	10759598900	18960	18960	18990	18960	313
474	20240712	133400	10753662240	18970	18990	18990	18950	4250
475	20240712	133300	10673051580	18980	18990	18990	18980	934
476	20240712	133200	10655315440	18980	18980	18990	18980	187
477	20240712	133100	10651765200	18990	18990	18990	18980	547
478	20240712	133000	10641378890	18990	19000	19000	18990	754
479	20240712	132900	10627055620	19000	19000	19000	19000	480
480	20240712	132800	10617935620	19000	18990	19010	18980	191
481	20240712	132700	10614309160	18990	19000	19000	18980	973
482	20240712	132600	10595839320	18990	19020	19030	18990	5748
483	20240712	132500	10486618850	19010	19010	19020	19010	346
484	20240712	132400	10480040400	19010	19020	19030	19010	796
485	20240712	132300	10464901920	19020	19020	19030	19020	913
486	20240712	132200	10447535080	19020	19030	19030	19020	140
487	20240712	132100	10444872000	19030	19020	19030	19020	275
488	20240712	132000	10439640840	19020	19010	19020	19010	201
489	20240712	131900	10435818700	19010	19040	19040	19010	3024
490	20240712	131800	10378292140	19040	19040	19050	19040	358
491	20240712	131700	10371475810	19040	19050	19050	19040	321
492	20240712	131600	10365363540	19030	19050	19050	19030	554
493	20240712	131500	10354815110	19040	19050	19060	19040	446
494	20240712	131400	10346319420	19060	19060	19060	19050	184
495	20240712	131300	10342813910	19050	19050	19050	19050	13
496	20240712	131200	10342566260	19040	19050	19060	19040	873
497	20240712	131100	10325935520	19050	19070	19070	19050	135
498	20240712	131000	10323362320	19060	19090	19100	19060	1457
499	20240712	130900	10295568320	19090	19090	19100	19080	296
500	20240712	130800	10289917700	19090	19090	19090	19080	222
501	20240712	130700	10285679870	19090	19100	19100	19080	60
502	20240712	130600	10284534450	19080	19080	19090	19070	133
503	20240712	130500	10281995890	19090	19090	19100	19080	656
504	20240712	130400	10269470580	19100	19110	19120	19090	385
505	20240712	130300	10262115890	19110	19080	19110	19080	294
506	20240712	130200	10256497970	19080	19030	19110	19030	1849
507	20240712	130100	10221218850	19060	19020	19060	19020	1677
508	20240712	130000	10189305320	19020	19020	19030	19020	311
509	20240712	125900	10183388870	19020	19020	19030	19020	87
510	20240712	125800	10181734060	19010	19020	19020	19010	672
511	20240712	125700	10168953030	19020	19020	19030	19020	233
512	20240712	125600	10164521120	19020	19020	19020	19020	224
513	20240712	125500	10160260640	19030	19030	19030	19010	120
514	20240712	125400	10157978150	19020	19020	19030	19020	104
515	20240712	125300	10155999900	19020	19020	19040	19010	1052
516	20240712	125200	10135992590	19010	19030	19030	19010	3339
517	20240712	125100	10072486810	19020	19030	19030	19020	160
518	20240712	125000	10069443440	19020	19030	19040	19020	1057
519	20240712	124900	10049326620	19030	19040	19040	19030	380
520	20240712	124800	10042092810	19040	19050	19050	19040	157
521	20240712	124700	10039103270	19050	19060	19060	19050	40
522	20240712	124600	10038341070	19060	19060	19070	19040	69
523	20240712	124500	10037025780	19030	19020	19060	19010	274
524	20240712	124400	10031808480	19020	19030	19040	19020	513
525	20240712	124300	10022047930	19030	19040	19040	19020	319
526	20240712	124200	10015977110	19040	19050	19060	19040	880
527	20240712	124100	9999216220	19050	19060	19070	19050	405
528	20240712	124000	9991497070	19060	19070	19080	19060	791
529	20240712	123900	9976413090	19060	19060	19070	19060	235
530	20240712	123800	9971931710	19070	19050	19070	19050	314
531	20240712	123700	9965947540	19050	19050	19060	19050	113
532	20240712	123600	9963794290	19050	19010	19050	19010	2792
533	20240712	123500	9910617100	19020	18960	19020	18960	463
534	20240712	123400	9901822330	19000	18960	19000	18950	979
535	20240712	123300	9883256990	18960	18960	18960	18960	508
536	20240712	123200	9873625310	18960	18970	18980	18960	256
537	20240712	123100	9868769680	18960	18980	19000	18960	1212
538	20240712	123000	9845779830	18980	18980	18990	18980	708
539	20240712	122900	9832341070	18980	18990	19000	18980	1268
540	20240712	122800	9808268600	18990	19010	19030	18990	3654
541	20240712	122700	9738842300	19030	19030	19030	19010	40
542	20240712	122600	9738081360	19030	19020	19030	19010	422
543	20240712	122500	9730055790	19020	19000	19020	19000	104
544	20240712	122400	9728079000	18990	18980	18990	18970	412
545	20240712	122300	9720259190	19010	18970	19010	18970	1818
546	20240712	122200	9685735430	18970	18980	18980	18970	76
547	20240712	122100	9684293520	18980	18980	19000	18980	878
548	20240712	122000	9667625180	18980	18980	19000	18960	301
549	20240712	121900	9661911460	18980	18990	18990	18970	426
550	20240712	121800	9653826810	18980	18970	18990	18970	247
551	20240712	121700	9649136980	18990	18930	18990	18930	911
552	20240712	121600	9631848900	18940	18910	18940	18910	1612
553	20240712	121500	9601340920	18910	18930	18930	18910	342
554	20240712	121400	9594871210	18920	18900	18920	18900	555
555	20240712	121300	9584375440	18900	18880	18900	18880	2189
556	20240712	121200	9543034450	18890	18940	18940	18890	2438
557	20240712	121100	9496944170	18940	18890	18970	18890	2092
558	20240712	121000	9457354820	18900	18890	18910	18880	1517
559	20240712	120900	9428695850	18880	18870	18890	18860	2669
560	20240712	120800	9378327110	18870	18890	18900	18860	3608
561	20240712	120700	9310207140	18880	18910	18940	18870	4418
562	20240712	120600	9226716920	18900	18890	18950	18870	5020
563	20240712	120500	9131802490	18890	19050	19050	18870	38170
564	20240712	120400	8407159210	19050	19090	19100	19050	11238
565	20240712	120300	8192873050	19100	19130	19130	19090	989
566	20240712	120200	8173974360	19130	19130	19150	19130	163
567	20240712	120100	8170854370	19130	19110	19140	19100	114
568	20240712	120000	8168675160	19110	19100	19110	19100	437
569	20240712	115900	8160326420	19100	19100	19100	19100	368
570	20240712	115800	8153297620	19100	19100	19100	19090	212
571	20240712	115700	8149248430	19090	19090	19100	19090	575
572	20240712	115600	8138268420	19100	19090	19100	19080	1056
573	20240712	115500	8118117570	19090	19070	19100	19070	394
574	20240712	115400	8110601150	19070	19090	19090	19070	4620
575	20240712	115300	8022465860	19080	19110	19120	19080	4335
576	20240712	115200	7939664140	19120	19130	19130	19110	682
577	20240712	115100	7926623310	19120	19120	19130	19110	1270
578	20240712	115000	7902340800	19130	19130	19140	19120	751
579	20240712	114900	7887974750	19140	19140	19140	19130	1193
580	20240712	114800	7865146630	19140	19170	19170	19140	1686
581	20240712	114700	7832855470	19160	19160	19170	19160	256
582	20240712	114600	7827949880	19170	19170	19170	19160	136
583	20240712	114500	7825342780	19180	19170	19180	19170	152
584	20240712	114400	7822428620	19170	19160	19170	19150	415
585	20240712	114300	7814477340	19160	19170	19180	19160	611
586	20240712	114200	7802767420	19170	19160	19190	19160	234
587	20240712	114100	7798281900	19160	19180	19190	19160	1515
588	20240712	114000	7769239790	19180	19200	19210	19180	1856
589	20240712	113900	7733626850	19200	19190	19210	19190	622
590	20240712	113800	7721685380	19190	19170	19190	19160	593
591	20240712	113700	7710311290	19170	19160	19170	19160	161
592	20240712	113600	7707225070	19170	19160	19170	19160	170
593	20240712	113500	7703967060	19170	19160	19170	19160	30
594	20240712	113400	7703392050	19160	19160	19160	19150	236
595	20240712	113300	7698870600	19150	19170	19170	19150	274
596	20240712	113200	7693619680	19170	19160	19170	19150	279
597	20240712	113100	7688273100	19150	19150	19180	19140	239
598	20240712	113000	7683695590	19180	19110	19190	19110	409
599	20240712	112900	7675868370	19120	19110	19120	19100	415
600	20240712	112800	7667938130	19100	19110	19120	19100	261
601	20240712	112700	7662950690	19090	19090	19100	19080	477
602	20240712	112600	7653842990	19080	19090	19100	19080	508
603	20240712	112500	7644147480	19090	19090	19100	19080	994
604	20240712	112400	7625177060	19080	19090	19100	19080	1505
605	20240712	112300	7596458130	19070	19090	19100	19070	933
606	20240712	112200	7578657830	19100	19130	19130	19090	2623
607	20240712	112100	7528536920	19120	19150	19150	19110	884
608	20240712	112000	7511620130	19140	19140	19150	19140	64
609	20240712	111900	7510394970	19130	19150	19150	19130	592
610	20240712	111800	7499058960	19150	19120	19150	19120	115
611	20240712	111700	7496858590	19120	19110	19130	19110	305
612	20240712	111600	7491027880	19110	19090	19110	19080	1256
613	20240712	111500	7467041300	19080	19060	19080	19060	780
614	20240712	111400	7452168050	19060	19070	19080	19060	813
615	20240712	111300	7436670800	19070	19070	19080	19070	502
616	20240712	111200	7427097380	19080	19060	19080	19060	681
617	20240712	111100	7414113160	19070	19080	19090	19070	2662
618	20240712	111000	7363340770	19080	19090	19100	19080	476
619	20240712	110900	7354255150	19080	19080	19080	19080	299
620	20240712	110800	7348550230	19090	19080	19100	19070	1144
621	20240712	110700	7326721120	19080	19070	19080	19070	446
622	20240712	110600	7318211810	19070	19070	19080	19070	991
623	20240712	110500	7299312610	19080	19090	19090	19070	972
624	20240712	110400	7280766940	19090	19090	19090	19080	997
625	20240712	110300	7261740370	19090	19090	19100	19080	307
626	20240712	110200	7255880040	19090	19100	19100	19090	431
627	20240712	110100	7247651160	19100	19100	19120	19090	581
628	20240712	110000	7236556800	19100	19080	19120	19080	1456
629	20240712	105900	7208765530	19090	19100	19110	19080	1014
630	20240712	105800	7189412950	19110	19120	19120	19080	7450
631	20240712	105700	7047096980	19120	19170	19170	19110	6593
632	20240712	105600	6920931090	19170	19170	19170	19160	688
633	20240712	105500	6907742970	19170	19150	19170	19150	334
634	20240712	105400	6901345560	19150	19140	19150	19130	393
635	20240712	105300	6893826500	19130	19140	19140	19130	694
636	20240712	105200	6880546560	19130	19130	19130	19120	674
637	20240712	105100	6867652980	19130	19130	19130	19120	692
638	20240712	105000	6854417360	19120	19130	19130	19110	751
639	20240712	104900	6840060970	19120	19150	19150	19120	4903
640	20240712	104800	6746221870	19140	19160	19170	19140	5220
641	20240712	104700	6646230090	19160	19180	19180	19160	667
642	20240712	104600	6633443720	19170	19170	19200	19170	96
643	20240712	104500	6631602730	19170	19230	19230	19170	7422
644	20240712	104400	6489124140	19220	19230	19230	19220	83
645	20240712	104300	6487528160	19230	19220	19240	19220	895
646	20240712	104200	6470324900	19220	19240	19240	19220	137
647	20240712	104100	6467690300	19240	19220	19240	19220	754
648	20240712	104000	6453198380	19220	19230	19240	19220	852
649	20240712	103900	6436815090	19230	19230	19250	19220	215
650	20240712	103800	6432681020	19230	19240	19260	19230	60
651	20240712	103700	6431527070	19260	19270	19270	19250	1303
652	20240712	103600	6406430750	19270	19280	19310	19270	1348
653	20240712	103500	6380418050	19280	19250	19310	19250	892
654	20240712	103400	6363216240	19250	19260	19260	19230	419
655	20240712	103300	6355150740	19250	19270	19270	19250	373
656	20240712	103200	6347968640	19270	19290	19290	19270	1369
657	20240712	103100	6321573940	19300	19310	19310	19290	271
658	20240712	103000	6316343870	19290	19300	19320	19280	1575
659	20240712	102900	6285942810	19290	19310	19320	19290	1281
660	20240712	102800	6261212430	19320	19320	19320	19280	590
661	20240712	102700	6249814340	19310	19300	19310	19280	1239
662	20240712	102600	6225899700	19270	19270	19300	19270	644
663	20240712	102500	6213476020	19270	19260	19300	19260	1764
664	20240712	102400	6179462790	19280	19190	19280	19190	1074
665	20240712	102300	6158821470	19190	19190	19190	19180	2138
666	20240712	102200	6117810870	19190	19190	19200	19180	189
667	20240712	102100	6114184120	19190	19190	19190	19180	173
668	20240712	102000	6110864790	19180	19200	19200	19180	582
669	20240712	101900	6099695580	19200	19180	19200	19180	192
670	20240712	101800	6096011200	19180	19200	19200	19160	2354
671	20240712	101700	6050846200	19210	19230	19230	19200	625
672	20240712	101600	6038843530	19200	19240	19240	19200	1547
673	20240712	101500	6009119120	19240	19200	19260	19200	1347
674	20240712	101400	5983199510	19230	19250	19250	19200	2292
675	20240712	101300	5939141100	19250	19220	19260	19210	1405
676	20240712	101200	5912108880	19220	19180	19220	19180	1994
677	20240712	101100	5873834590	19170	19170	19180	19160	508
678	20240712	101000	5864096760	19170	19160	19180	19150	598
679	20240712	100900	5852637530	19170	19140	19170	19140	260
680	20240712	100800	5847660230	19140	19150	19160	19100	1601
681	20240712	100700	5817055410	19150	19160	19160	19120	210
682	20240712	100600	5813034470	19160	19100	19190	19100	1356
683	20240712	100500	5787086100	19100	19100	19100	19080	1331
684	20240712	100400	5761674590	19100	19090	19100	19070	1140
685	20240712	100300	5739921300	19090	19060	19090	19060	2732
686	20240712	100200	5687830810	19070	19100	19100	19050	2174
687	20240712	100100	5646386810	19100	19090	19100	19060	4748
688	20240712	100000	5555848450	19090	19220	19220	19080	18170
689	20240712	095900	5207777250	19220	19230	19230	19200	2936
690	20240712	095800	5151378580	19230	19240	19240	19220	2601
691	20240712	095700	5101379830	19230	19240	19250	19220	2827
692	20240712	095600	5047010110	19240	19270	19280	19240	737
693	20240712	095500	5032820630	19270	19240	19350	19240	2221
694	20240712	095400	4990026710	19240	19270	19280	19220	5593
695	20240712	095300	4882375650	19270	19350	19350	19270	5954
696	20240712	095200	4767464390	19350	19330	19350	19330	691
697	20240712	095100	4754106090	19340	19340	19360	19330	529
698	20240712	095000	4743871710	19340	19360	19360	19330	643
699	20240712	094900	4731435780	19360	19340	19400	19330	1179
700	20240712	094800	4708637220	19400	19430	19430	19320	8176
701	20240712	094700	4550072420	19430	19470	19480	19430	2259
702	20240712	094600	4506149580	19470	19510	19520	19470	1562
703	20240712	094500	4475697510	19510	19440	19540	19430	11967
704	20240712	094400	4242600580	19430	19440	19450	19430	1395
705	20240712	094300	4215488540	19440	19460	19460	19440	2257
706	20240712	094200	4171583710	19460	19460	19470	19440	3004
707	20240712	094100	4113137920	19460	19520	19520	19460	2769
708	20240712	094000	4059201510	19510	19570	19570	19510	6594
709	20240712	093900	3930299810	19580	19570	19590	19560	7982
710	20240712	093800	3774011280	19570	19530	19580	19530	7330
711	20240712	093700	3630601480	19550	19480	19550	19480	9577
712	20240712	093600	3443618980	19490	19490	19500	19470	2404
713	20240712	093500	3396780720	19490	19510	19520	19470	3504
714	20240712	093400	3328480850	19500	19440	19530	19440	19400
715	20240712	093300	2950683750	19440	19320	19440	19320	4596
716	20240712	093200	2861542540	19320	19330	19340	19320	923
717	20240712	093100	2843697350	19340	19330	19340	19300	502
718	20240712	093000	2833996490	19350	19300	19350	19300	1934
719	20240712	092900	2796639550	19290	19310	19310	19290	538
720	20240712	092800	2786255230	19300	19270	19300	19260	1414
721	20240712	092700	2758977580	19260	19230	19270	19210	1071
722	20240712	092600	2738384970	19230	19230	19230	19210	1978
723	20240712	092500	2700364490	19220	19220	19230	19210	1378
724	20240712	092400	2673876990	19220	19220	19230	19200	2890
725	20240712	092300	2618351510	19230	19230	19240	19230	1901
726	20240712	092200	2581793960	19230	19250	19260	19220	2946
727	20240712	092100	2525107740	19270	19300	19310	19260	3836
728	20240712	092000	2451154940	19300	19300	19310	19300	585
729	20240712	091900	2439863090	19300	19310	19310	19290	634
730	20240712	091800	2427627290	19310	19310	19350	19300	1696
731	20240712	091700	2394885060	19300	19320	19330	19300	905
732	20240712	091600	2377406610	19350	19360	19380	19290	2777
733	20240712	091500	2323720280	19360	19420	19420	19350	2558
734	20240712	091400	2274195260	19400	19440	19450	19360	5851
735	20240712	091300	2160648040	19430	19400	19440	19360	5428
736	20240712	091200	2055377740	19400	19470	19500	19400	4765
737	20240712	091100	1962639610	19460	19520	19540	19460	6850
738	20240712	091000	1829177610	19520	19500	19550	19500	11123
739	20240712	090900	1611991640	19500	19470	19500	19440	11235
740	20240712	090800	1393250210	19480	19380	19480	19320	9019
741	20240712	090700	1218141060	19380	19290	19430	19280	6500
742	20240712	090600	1092338190	19280	19280	19300	19220	2889
743	20240712	090500	1036718780	19270	19230	19340	19190	5645
744	20240712	090400	928034800	19190	19200	19240	19190	2035
745	20240712	090300	888966430	19200	19250	19320	19160	2882
746	20240712	090200	833562400	19210	19340	19350	19160	5765
747	20240712	090100	722692500	19350	19380	19520	19340	14917
748	20240712	090000	433078090	19390	19000	19500	19000	22300