KissMeData/425420/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	213000	1942809030	18600	18600	18600	18600	2133
3	20240806	212900	1942809030	18600	18600	18600	18600	0
4	20240806	212800	1942809030	18600	18600	18600	18600	0
5	20240806	212700	1942809030	18600	18600	18600	18600	0
6	20240806	212600	1942809030	18600	18600	18600	18600	0
7	20240806	212500	1942809030	18600	18600	18600	18600	0
8	20240806	212400	1942809030	18600	18600	18600	18600	0
9	20240806	212300	1942809030	18600	18600	18600	18600	0
10	20240806	212200	1942809030	18600	18600	18600	18600	0
11	20240806	212100	1942809030	18600	18600	18600	18600	0
12	20240806	212000	1942809030	18600	18600	18600	18600	0
13	20240806	211900	1942809030	18600	18600	18600	18600	0
14	20240806	211800	1942809030	18600	18600	18600	18600	0
15	20240806	211700	1942809030	18600	18600	18600	18600	0
16	20240806	211600	1942809030	18600	18600	18600	18600	0
17	20240806	211500	1942809030	18600	18600	18600	18600	0
18	20240806	211400	1942809030	18600	18600	18600	18600	0
19	20240806	211300	1942809030	18600	18600	18600	18600	0
20	20240806	211200	1942809030	18600	18600	18600	18600	0
21	20240806	211100	1942809030	18600	18600	18600	18600	0
22	20240806	211000	1942809030	18600	18600	18600	18600	0
23	20240806	210900	1942809030	18600	18600	18600	18600	0
24	20240806	210800	1942809030	18600	18600	18600	18600	0
25	20240806	210700	1942809030	18600	18600	18600	18600	0
26	20240806	210600	1942809030	18600	18600	18600	18600	0
27	20240806	210500	1942809030	18600	18600	18600	18600	0
28	20240806	210400	1942809030	18600	18600	18600	18600	0
29	20240806	210300	1942809030	18600	18600	18600	18600	0
30	20240806	210200	1942809030	18600	18600	18600	18600	0
31	20240806	210100	1942809030	18600	18600	18600	18600	0
32	20240806	210000	1942809030	18600	18600	18600	18600	2133
33	20240806	205900	1942809030	18600	18600	18600	18600	0
34	20240806	205800	1942809030	18600	18600	18600	18600	0
35	20240806	205700	1942809030	18600	18600	18600	18600	0
36	20240806	205600	1942809030	18600	18600	18600	18600	0
37	20240806	205500	1942809030	18600	18600	18600	18600	0
38	20240806	205400	1942809030	18600	18600	18600	18600	0
39	20240806	205300	1942809030	18600	18600	18600	18600	0
40	20240806	205200	1942809030	18600	18600	18600	18600	0
41	20240806	205100	1942809030	18600	18600	18600	18600	0
42	20240806	205000	1942809030	18600	18600	18600	18600	0
43	20240806	204900	1942809030	18600	18600	18600	18600	0
44	20240806	204800	1942809030	18600	18600	18600	18600	0
45	20240806	204700	1942809030	18600	18600	18600	18600	0
46	20240806	204600	1942809030	18600	18600	18600	18600	0
47	20240806	204500	1942809030	18600	18600	18600	18600	0
48	20240806	204400	1942809030	18600	18600	18600	18600	0
49	20240806	204300	1942809030	18600	18600	18600	18600	0
50	20240806	204200	1942809030	18600	18600	18600	18600	0
51	20240806	204100	1942809030	18600	18600	18600	18600	0
52	20240806	204000	1942809030	18600	18600	18600	18600	0
53	20240806	203900	1942809030	18600	18600	18600	18600	0
54	20240806	203800	1942809030	18600	18600	18600	18600	0
55	20240806	203700	1942809030	18600	18600	18600	18600	0
56	20240806	203600	1942809030	18600	18600	18600	18600	0
57	20240806	203500	1942809030	18600	18600	18600	18600	0
58	20240806	203400	1942809030	18600	18600	18600	18600	0
59	20240806	203300	1942809030	18600	18600	18600	18600	0
60	20240806	203200	1942809030	18600	18600	18600	18600	0
61	20240806	203100	1942809030	18600	18600	18600	18600	0
62	20240806	203000	1942809030	18600	18600	18600	18600	2133
63	20240806	202900	1942809030	18600	18600	18600	18600	0
64	20240806	202800	1942809030	18600	18600	18600	18600	0
65	20240806	202700	1942809030	18600	18600	18600	18600	0
66	20240806	202600	1942809030	18600	18600	18600	18600	0
67	20240806	202500	1942809030	18600	18600	18600	18600	0
68	20240806	202400	1942809030	18600	18600	18600	18600	0
69	20240806	202300	1942809030	18600	18600	18600	18600	0
70	20240806	202200	1942809030	18600	18600	18600	18600	0
71	20240806	202100	1942809030	18600	18600	18600	18600	0
72	20240806	202000	1942809030	18600	18600	18600	18600	0
73	20240806	201900	1942809030	18600	18600	18600	18600	0
74	20240806	201800	1942809030	18600	18600	18600	18600	0
75	20240806	201700	1942809030	18600	18600	18600	18600	0
76	20240806	201600	1942809030	18600	18600	18600	18600	0
77	20240806	201500	1942809030	18600	18600	18600	18600	0
78	20240806	201400	1942809030	18600	18600	18600	18600	0
79	20240806	201300	1942809030	18600	18600	18600	18600	0
80	20240806	201200	1942809030	18600	18600	18600	18600	0
81	20240806	201100	1942809030	18600	18600	18600	18600	0
82	20240806	201000	1942809030	18600	18600	18600	18600	0
83	20240806	200900	1942809030	18600	18600	18600	18600	0
84	20240806	200800	1942809030	18600	18600	18600	18600	0
85	20240806	200700	1942809030	18600	18600	18600	18600	0
86	20240806	200600	1942809030	18600	18600	18600	18600	0
87	20240806	200500	1942809030	18600	18600	18600	18600	0
88	20240806	200400	1942809030	18600	18600	18600	18600	0
89	20240806	200300	1942809030	18600	18600	18600	18600	0
90	20240806	200200	1942809030	18600	18600	18600	18600	0
91	20240806	200100	1942809030	18600	18600	18600	18600	0
92	20240806	200000	1942809030	18600	18600	18600	18600	2133
93	20240806	195900	1942809030	18600	18600	18600	18600	0
94	20240806	195800	1942809030	18600	18600	18600	18600	0
95	20240806	195700	1942809030	18600	18600	18600	18600	0
96	20240806	195600	1942809030	18600	18600	18600	18600	0
97	20240806	195500	1942809030	18600	18600	18600	18600	0
98	20240806	195400	1942809030	18600	18600	18600	18600	0
99	20240806	195300	1942809030	18600	18600	18600	18600	0
100	20240806	195200	1942809030	18600	18600	18600	18600	0
101	20240806	195100	1942809030	18600	18600	18600	18600	0
102	20240806	195000	1942809030	18600	18600	18600	18600	0
103	20240806	194900	1942809030	18600	18600	18600	18600	0
104	20240806	194800	1942809030	18600	18600	18600	18600	0
105	20240806	194700	1942809030	18600	18600	18600	18600	0
106	20240806	194600	1942809030	18600	18600	18600	18600	0
107	20240806	194500	1942809030	18600	18600	18600	18600	0
108	20240806	194400	1942809030	18600	18600	18600	18600	0
109	20240806	194300	1942809030	18600	18600	18600	18600	0
110	20240806	194200	1942809030	18600	18600	18600	18600	0
111	20240806	194100	1942809030	18600	18600	18600	18600	0
112	20240806	194000	1942809030	18600	18600	18600	18600	0
113	20240806	193900	1942809030	18600	18600	18600	18600	0
114	20240806	193800	1942809030	18600	18600	18600	18600	0
115	20240806	193700	1942809030	18600	18600	18600	18600	0
116	20240806	193600	1942809030	18600	18600	18600	18600	0
117	20240806	193500	1942809030	18600	18600	18600	18600	0
118	20240806	193400	1942809030	18600	18600	18600	18600	0
119	20240806	193300	1942809030	18600	18600	18600	18600	0
120	20240806	193200	1942809030	18600	18600	18600	18600	0
121	20240806	193100	1942809030	18600	18600	18600	18600	0
122	20240806	193000	1942809030	18600	18600	18600	18600	2133
123	20240806	192900	1942809030	18600	18600	18600	18600	0
124	20240806	192800	1942809030	18600	18600	18600	18600	0
125	20240806	192700	1942809030	18600	18600	18600	18600	0
126	20240806	192600	1942809030	18600	18600	18600	18600	0
127	20240806	192500	1942809030	18600	18600	18600	18600	0
128	20240806	192400	1942809030	18600	18600	18600	18600	0
129	20240806	192300	1942809030	18600	18600	18600	18600	0
130	20240806	192200	1942809030	18600	18600	18600	18600	0
131	20240806	192100	1942809030	18600	18600	18600	18600	0
132	20240806	192000	1942809030	18600	18600	18600	18600	0
133	20240806	191900	1942809030	18600	18600	18600	18600	0
134	20240806	191800	1942809030	18600	18600	18600	18600	0
135	20240806	191700	1942809030	18600	18600	18600	18600	0
136	20240806	191600	1942809030	18600	18600	18600	18600	0
137	20240806	191500	1942809030	18600	18600	18600	18600	0
138	20240806	191400	1942809030	18600	18600	18600	18600	0
139	20240806	191300	1942809030	18600	18600	18600	18600	0
140	20240806	191200	1942809030	18600	18600	18600	18600	0
141	20240806	191100	1942809030	18600	18600	18600	18600	0
142	20240806	191000	1942809030	18600	18600	18600	18600	0
143	20240806	190900	1942809030	18600	18600	18600	18600	0
144	20240806	190800	1942809030	18600	18600	18600	18600	0
145	20240806	190700	1942809030	18600	18600	18600	18600	0
146	20240806	190600	1942809030	18600	18600	18600	18600	0
147	20240806	190500	1942809030	18600	18600	18600	18600	0
148	20240806	190400	1942809030	18600	18600	18600	18600	0
149	20240806	190300	1942809030	18600	18600	18600	18600	0
150	20240806	190200	1942809030	18600	18600	18600	18600	0
151	20240806	190100	1942809030	18600	18600	18600	18600	0
152	20240806	190000	1942809030	18600	18600	18600	18600	2133
153	20240806	185900	1942809030	18600	18600	18600	18600	0
154	20240806	185800	1942809030	18600	18600	18600	18600	0
155	20240806	185700	1942809030	18600	18600	18600	18600	0
156	20240806	185600	1942809030	18600	18600	18600	18600	0
157	20240806	185500	1942809030	18600	18600	18600	18600	0
158	20240806	185400	1942809030	18600	18600	18600	18600	0
159	20240806	185300	1942809030	18600	18600	18600	18600	0
160	20240806	185200	1942809030	18600	18600	18600	18600	0
161	20240806	185100	1942809030	18600	18600	18600	18600	0
162	20240806	185000	1942809030	18600	18600	18600	18600	0
163	20240806	184900	1942809030	18600	18600	18600	18600	0
164	20240806	184800	1942809030	18600	18600	18600	18600	0
165	20240806	184700	1942809030	18600	18600	18600	18600	0
166	20240806	184600	1942809030	18600	18600	18600	18600	0
167	20240806	184500	1942809030	18600	18600	18600	18600	0
168	20240806	184400	1942809030	18600	18600	18600	18600	0
169	20240806	184300	1942809030	18600	18600	18600	18600	0
170	20240806	184200	1942809030	18600	18600	18600	18600	0
171	20240806	184100	1942809030	18600	18600	18600	18600	0
172	20240806	184000	1942809030	18600	18600	18600	18600	0
173	20240806	183900	1942809030	18600	18600	18600	18600	0
174	20240806	183800	1942809030	18600	18600	18600	18600	0
175	20240806	183700	1942809030	18600	18600	18600	18600	0
176	20240806	183600	1942809030	18600	18600	18600	18600	0
177	20240806	183500	1942809030	18600	18600	18600	18600	0
178	20240806	183400	1942809030	18600	18600	18600	18600	0
179	20240806	183300	1942809030	18600	18600	18600	18600	0
180	20240806	183200	1942809030	18600	18600	18600	18600	0
181	20240806	183100	1942809030	18600	18600	18600	18600	0
182	20240806	183000	1942809030	18600	18600	18600	18600	2133
183	20240806	182900	1942809030	18600	18600	18600	18600	0
184	20240806	182800	1942809030	18600	18600	18600	18600	0
185	20240806	182700	1942809030	18600	18600	18600	18600	0
186	20240806	182600	1942809030	18600	18600	18600	18600	0
187	20240806	182500	1942809030	18600	18600	18600	18600	0
188	20240806	182400	1942809030	18600	18600	18600	18600	0
189	20240806	182300	1942809030	18600	18600	18600	18600	0
190	20240806	182200	1942809030	18600	18600	18600	18600	0
191	20240806	182100	1942809030	18600	18600	18600	18600	0
192	20240806	182000	1942809030	18600	18600	18600	18600	0
193	20240806	181900	1942809030	18600	18600	18600	18600	0
194	20240806	181800	1942809030	18600	18600	18600	18600	0
195	20240806	181700	1942809030	18600	18600	18600	18600	0
196	20240806	181600	1942809030	18600	18600	18600	18600	0
197	20240806	181500	1942809030	18600	18600	18600	18600	0
198	20240806	181400	1942809030	18600	18600	18600	18600	0
199	20240806	181300	1942809030	18600	18600	18600	18600	0
200	20240806	181200	1942809030	18600	18600	18600	18600	0
201	20240806	181100	1942809030	18600	18600	18600	18600	0
202	20240806	181000	1942809030	18600	18600	18600	18600	0
203	20240806	180900	1942809030	18600	18600	18600	18600	0
204	20240806	180800	1942809030	18600	18600	18600	18600	0
205	20240806	180700	1942809030	18600	18600	18600	18600	0
206	20240806	180600	1942809030	18600	18600	18600	18600	0
207	20240806	180500	1942809030	18600	18600	18600	18600	0
208	20240806	180400	1942809030	18600	18600	18600	18600	0
209	20240806	180300	1942809030	18600	18600	18600	18600	0
210	20240806	180200	1942809030	18600	18600	18600	18600	0
211	20240806	180100	1942809030	18600	18600	18600	18600	0
212	20240806	180000	1942809030	18600	18600	18600	18600	2133
213	20240806	175900	1942809030	18600	18600	18600	18600	0
214	20240806	175800	1942809030	18600	18600	18600	18600	0
215	20240806	175700	1942809030	18600	18600	18600	18600	0
216	20240806	175600	1942809030	18600	18600	18600	18600	0
217	20240806	175500	1942809030	18600	18600	18600	18600	0
218	20240806	175400	1942809030	18600	18600	18600	18600	0
219	20240806	175300	1942809030	18600	18600	18600	18600	0
220	20240806	175200	1942809030	18600	18600	18600	18600	0
221	20240806	175100	1942809030	18600	18600	18600	18600	0
222	20240806	175000	1942809030	18600	18600	18600	18600	0
223	20240806	174900	1942809030	18600	18600	18600	18600	0
224	20240806	174800	1942809030	18600	18600	18600	18600	0
225	20240806	174700	1942809030	18600	18600	18600	18600	0
226	20240806	174600	1942809030	18600	18600	18600	18600	0
227	20240806	174500	1942809030	18600	18600	18600	18600	0
228	20240806	174400	1942809030	18600	18600	18600	18600	0
229	20240806	174300	1942809030	18600	18600	18600	18600	0
230	20240806	174200	1942809030	18600	18600	18600	18600	0
231	20240806	174100	1942809030	18600	18600	18600	18600	0
232	20240806	174000	1942809030	18600	18600	18600	18600	0
233	20240806	173900	1942809030	18600	18600	18600	18600	0
234	20240806	173800	1942809030	18600	18600	18600	18600	0
235	20240806	173700	1942809030	18600	18600	18600	18600	0
236	20240806	173600	1942809030	18600	18600	18600	18600	0
237	20240806	173500	1942809030	18600	18600	18600	18600	0
238	20240806	173400	1942809030	18600	18600	18600	18600	0
239	20240806	173300	1942809030	18600	18600	18600	18600	0
240	20240806	173200	1942809030	18600	18600	18600	18600	0
241	20240806	173100	1942809030	18600	18600	18600	18600	0
242	20240806	173000	1942809030	18600	18600	18600	18600	2133
243	20240806	172900	1942809030	18600	18600	18600	18600	0
244	20240806	172800	1942809030	18600	18600	18600	18600	0
245	20240806	172700	1942809030	18600	18600	18600	18600	0
246	20240806	172600	1942809030	18600	18600	18600	18600	0
247	20240806	172500	1942809030	18600	18600	18600	18600	0
248	20240806	172400	1942809030	18600	18600	18600	18600	0
249	20240806	172300	1942809030	18600	18600	18600	18600	0
250	20240806	172200	1942809030	18600	18600	18600	18600	0
251	20240806	172100	1942809030	18600	18600	18600	18600	0
252	20240806	172000	1942809030	18600	18600	18600	18600	0
253	20240806	171900	1942809030	18600	18600	18600	18600	0
254	20240806	171800	1942809030	18600	18600	18600	18600	0
255	20240806	171700	1942809030	18600	18600	18600	18600	0
256	20240806	171600	1942809030	18600	18600	18600	18600	0
257	20240806	171500	1942809030	18600	18600	18600	18600	0
258	20240806	171400	1942809030	18600	18600	18600	18600	0
259	20240806	171300	1942809030	18600	18600	18600	18600	0
260	20240806	171200	1942809030	18600	18600	18600	18600	0
261	20240806	171100	1942809030	18600	18600	18600	18600	0
262	20240806	171000	1942809030	18600	18600	18600	18600	0
263	20240806	170900	1942809030	18600	18600	18600	18600	0
264	20240806	170800	1942809030	18600	18600	18600	18600	0
265	20240806	170700	1942809030	18600	18600	18600	18600	0
266	20240806	170600	1942809030	18600	18600	18600	18600	0
267	20240806	170500	1942809030	18600	18600	18600	18600	0
268	20240806	170400	1942809030	18600	18600	18600	18600	0
269	20240806	170300	1942809030	18600	18600	18600	18600	0
270	20240806	170200	1942809030	18600	18600	18600	18600	0
271	20240806	170100	1942809030	18600	18600	18600	18600	0
272	20240806	170000	1942809030	18600	18600	18600	18600	2133
273	20240806	165900	1942809030	18600	18600	18600	18600	0
274	20240806	165800	1942809030	18600	18600	18600	18600	0
275	20240806	165700	1942809030	18600	18600	18600	18600	0
276	20240806	165600	1942809030	18600	18600	18600	18600	0
277	20240806	165500	1942809030	18600	18600	18600	18600	0
278	20240806	165400	1942809030	18600	18600	18600	18600	0
279	20240806	165300	1942809030	18600	18600	18600	18600	0
280	20240806	165200	1942809030	18600	18600	18600	18600	0
281	20240806	165100	1942809030	18600	18600	18600	18600	0
282	20240806	165000	1942809030	18600	18600	18600	18600	0
283	20240806	164900	1942809030	18600	18600	18600	18600	0
284	20240806	164800	1942809030	18600	18600	18600	18600	0
285	20240806	164700	1942809030	18600	18600	18600	18600	0
286	20240806	164600	1942809030	18600	18600	18600	18600	0
287	20240806	164500	1942809030	18600	18600	18600	18600	0
288	20240806	164400	1942809030	18600	18600	18600	18600	0
289	20240806	164300	1942809030	18600	18600	18600	18600	0
290	20240806	164200	1942809030	18600	18600	18600	18600	0
291	20240806	164100	1942809030	18600	18600	18600	18600	0
292	20240806	164000	1942809030	18600	18600	18600	18600	0
293	20240806	163900	1942809030	18600	18600	18600	18600	0
294	20240806	163800	1942809030	18600	18600	18600	18600	0
295	20240806	163700	1942809030	18600	18600	18600	18600	0
296	20240806	163600	1942809030	18600	18600	18600	18600	0
297	20240806	163500	1942809030	18600	18600	18600	18600	0
298	20240806	163400	1942809030	18600	18600	18600	18600	0
299	20240806	163300	1942809030	18600	18600	18600	18600	0
300	20240806	163200	1942809030	18600	18600	18600	18600	0
301	20240806	163100	1942809030	18600	18600	18600	18600	0
302	20240806	163000	1942809030	18600	18600	18600	18600	2133
303	20240806	162900	1942809030	18600	18600	18600	18600	0
304	20240806	162800	1942809030	18600	18600	18600	18600	0
305	20240806	162700	1942809030	18600	18600	18600	18600	0
306	20240806	162600	1942809030	18600	18600	18600	18600	0
307	20240806	162500	1942809030	18600	18600	18600	18600	0
308	20240806	162400	1942809030	18600	18600	18600	18600	0
309	20240806	162300	1942809030	18600	18600	18600	18600	0
310	20240806	162200	1942809030	18600	18600	18600	18600	0
311	20240806	162100	1942809030	18600	18600	18600	18600	0
312	20240806	162000	1942809030	18600	18600	18600	18600	0
313	20240806	161900	1942809030	18600	18600	18600	18600	0
314	20240806	161800	1942809030	18600	18600	18600	18600	0
315	20240806	161700	1942809030	18600	18600	18600	18600	0
316	20240806	161600	1942809030	18600	18600	18600	18600	0
317	20240806	161500	1942809030	18600	18600	18600	18600	0
318	20240806	161400	1942809030	18600	18600	18600	18600	0
319	20240806	161300	1942809030	18600	18600	18600	18600	0
320	20240806	161200	1942809030	18600	18600	18600	18600	0
321	20240806	161100	1942809030	18600	18600	18600	18600	0
322	20240806	161000	1942809030	18600	18600	18600	18600	0
323	20240806	160900	1942809030	18600	18600	18600	18600	0
324	20240806	160800	1942809030	18600	18600	18600	18600	0
325	20240806	160700	1942809030	18600	18600	18600	18600	0
326	20240806	160600	1942809030	18600	18600	18600	18600	0
327	20240806	160500	1942809030	18600	18600	18600	18600	0
328	20240806	160400	1942809030	18600	18600	18600	18600	0
329	20240806	160300	1942809030	18600	18600	18600	18600	0
330	20240806	160200	1942809030	18600	18600	18600	18600	0
331	20240806	160100	1942809030	18600	18600	18600	18600	0
332	20240806	160000	1942809030	18600	18600	18600	18600	2133
333	20240806	155900	1942809030	18600	18600	18600	18600	0
334	20240806	155800	1942809030	18600	18600	18600	18600	0
335	20240806	155700	1942809030	18600	18600	18600	18600	0
336	20240806	155600	1942809030	18600	18600	18600	18600	0
337	20240806	155500	1942809030	18600	18600	18600	18600	0
338	20240806	155400	1942809030	18600	18600	18600	18600	0
339	20240806	155300	1942809030	18600	18600	18600	18600	0
340	20240806	155200	1942809030	18600	18600	18600	18600	0
341	20240806	155100	1942809030	18600	18600	18600	18600	0
342	20240806	155000	1942809030	18600	18600	18600	18600	0
343	20240806	154900	1942809030	18600	18600	18600	18600	0
344	20240806	154800	1942809030	18600	18600	18600	18600	0
345	20240806	154700	1942809030	18600	18600	18600	18600	0
346	20240806	154600	1942809030	18600	18600	18600	18600	0
347	20240806	154500	1942809030	18600	18600	18600	18600	0
348	20240806	154400	1942809030	18600	18600	18600	18600	0
349	20240806	154300	1942809030	18600	18600	18600	18600	0
350	20240806	154200	1942809030	18600	18600	18600	18600	0
351	20240806	154100	1942809030	18600	18600	18600	18600	0
352	20240806	154000	1942809030	18600	18600	18600	18600	0
353	20240806	153900	1942809030	18600	18600	18600	18600	0
354	20240806	153800	1942809030	18600	18600	18600	18600	0
355	20240806	153700	1942809030	18600	18600	18600	18600	0
356	20240806	153600	1942809030	18600	18600	18600	18600	0
357	20240806	153500	1942809030	18600	18600	18600	18600	0
358	20240806	153400	1942809030	18600	18600	18600	18600	0
359	20240806	153300	1942809030	18600	18600	18600	18600	0
360	20240806	153200	1942809030	18600	18600	18600	18600	0
361	20240806	153100	1942809030	18600	18600	18600	18600	0
362	20240806	153000	1942809030	18600	18600	18600	18600	4266
363	20240806	152900	1903135230	18470	18470	18470	18470	0
364	20240806	152800	1903135230	18470	18470	18470	18470	0
365	20240806	152700	1903135230	18470	18470	18470	18470	0
366	20240806	152600	1903135230	18470	18470	18470	18470	0
367	20240806	152500	1903135230	18470	18470	18470	18470	0
368	20240806	152400	1903135230	18470	18470	18470	18470	0
369	20240806	152300	1903135230	18470	18470	18470	18470	0
370	20240806	152200	1903135230	18470	18470	18470	18470	0
371	20240806	152100	1903135230	18470	18470	18470	18470	0
372	20240806	152000	1903135230	18470	18470	18470	18470	0
373	20240806	151900	1903135230	18470	18570	18600	18470	308
374	20240806	151800	1897420160	18600	18530	18600	18500	511
375	20240806	151700	1887949060	18530	18530	18530	18530	5
376	20240806	151600	1887856410	18530	18600	18600	18530	56
377	20240806	151500	1886815910	18600	18570	18600	18550	283
378	20240806	151400	1881560440	18600	18600	18600	18600	4
379	20240806	151300	1881486040	18600	18590	18600	18590	65
380	20240806	151200	1880277150	18590	18600	18600	18590	3
381	20240806	151100	1880221360	18610	18610	18610	18610	42
382	20240806	151000	1879439740	18560	18620	18620	18560	59
383	20240806	150900	1878344230	18610	18610	18610	18610	1
384	20240806	150800	1878325620	18590	18610	18620	18590	24
385	20240806	150700	1877878990	18620	18620	18620	18620	4
386	20240806	150600	1877804510	18620	18620	18620	18620	109
387	20240806	150500	1875774930	18620	18620	18620	18620	70
388	20240806	150400	1874471530	18620	18620	18620	18620	1
389	20240806	150300	1874452910	18620	18620	18620	18620	0
390	20240806	150200	1874452910	18620	18620	18620	18560	67
391	20240806	150100	1873206870	18620	18600	18620	18600	60
392	20240806	150000	1872090830	18610	18590	18610	18540	465
393	20240806	145900	1863442900	18500	18500	18500	18500	8
394	20240806	145800	1863294900	18500	18480	18500	18480	1233
395	20240806	145700	1840484420	18470	18480	18490	18470	1062
396	20240806	145600	1820852910	18480	18480	18480	18480	17
397	20240806	145500	1820538750	18480	18490	18490	18480	69
398	20240806	145400	1819263260	18490	18480	18490	18480	70
399	20240806	145300	1817969650	18480	18480	18480	18480	18
400	20240806	145200	1817637010	18480	18480	18480	18480	22
401	20240806	145100	1817230450	18490	18480	18490	18480	57
402	20240806	145000	1816176930	18480	18480	18480	18470	24
403	20240806	144900	1815733470	18480	18480	18480	18480	63
404	20240806	144800	1814569230	18490	18490	18490	18490	19
405	20240806	144700	1814217920	18490	18490	18490	18490	11
406	20240806	144600	1814014530	18490	18480	18490	18480	90
407	20240806	144500	1812350590	18480	18480	18480	18480	89
408	20240806	144400	1810705870	18460	18460	18460	18460	0
409	20240806	144300	1810705870	18460	18440	18460	18430	42
410	20240806	144200	1809931770	18460	18460	18460	18460	21
411	20240806	144100	1809544110	18460	18410	18460	18410	66
412	20240806	144000	1808325800	18390	18480	18480	18390	43
413	20240806	143900	1807532550	18460	18480	18480	18460	45
414	20240806	143800	1806701650	18480	18480	18480	18480	16
415	20240806	143700	1806405970	18380	18480	18480	18380	55
416	20240806	143600	1805392190	18490	18490	18490	18430	141
417	20240806	143500	1802786120	18490	18490	18490	18490	19
418	20240806	143400	1802434810	18490	18450	18490	18400	362
419	20240806	143300	1795753450	18420	18400	18420	18400	126
420	20240806	143200	1793434730	18390	18320	18390	18320	1799
421	20240806	143100	1760414620	18320	18320	18320	18320	17
422	20240806	143000	1760103180	18320	18310	18320	18310	20
423	20240806	142900	1759736800	18320	18320	18320	18320	1
424	20240806	142800	1759718480	18310	18320	18320	18310	46
425	20240806	142700	1758876040	18320	18300	18320	18300	12
426	20240806	142600	1758656400	18320	18330	18330	18320	18
427	20240806	142500	1758326630	18330	18320	18330	18320	17
428	20240806	142400	1758015180	18320	18320	18330	18320	132
429	20240806	142300	1755596930	18330	18290	18350	18290	317
430	20240806	142200	1749789470	18280	18220	18280	18220	1281
431	20240806	142100	1726414060	18220	18220	18220	18220	10
432	20240806	142000	1726231860	18210	18200	18210	18200	234
433	20240806	141900	1721971720	18160	18140	18160	18130	577
434	20240806	141800	1711500890	18140	18140	18140	18140	32
435	20240806	141700	1710920410	18140	18140	18140	18130	72
436	20240806	141600	1709614730	18140	18150	18150	18140	17
437	20240806	141500	1709306210	18130	18120	18130	18120	236
438	20240806	141400	1705029860	18130	18150	18210	18130	572
439	20240806	141300	1694650720	18210	18160	18210	18160	27
440	20240806	141200	1694159600	18160	18210	18210	18160	31
441	20240806	141100	1693595780	18220	18220	18220	18220	36
442	20240806	141000	1692939860	18170	18200	18200	18170	103
443	20240806	140900	1691068290	18220	18220	18220	18180	3
444	20240806	140800	1691013670	18220	18220	18220	18220	1
445	20240806	140700	1690995450	18220	18220	18220	18220	60
446	20240806	140600	1689902250	18210	18200	18210	18200	153
447	20240806	140500	1687116290	18150	18150	18150	18150	1
448	20240806	140400	1687098140	18150	18130	18150	18120	437
449	20240806	140300	1679168510	18130	18130	18130	18120	3
450	20240806	140200	1679114130	18130	18130	18130	18130	2
451	20240806	140100	1679077870	18110	18110	18110	18110	0
452	20240806	140000	1679077870	18110	18120	18120	18110	14
453	20240806	135900	1678824200	18140	18140	18140	18120	3
454	20240806	135800	1678769800	18140	18140	18140	18140	3
455	20240806	135700	1678715380	18140	18140	18140	18140	2
456	20240806	135600	1678679100	18140	18100	18140	18100	111
457	20240806	135500	1676666280	18100	18100	18100	18100	1
458	20240806	135400	1676648180	18050	18050	18050	18050	24
459	20240806	135300	1676214980	18080	18090	18100	18080	13
460	20240806	135200	1675979910	18090	18070	18090	18070	297
461	20240806	135100	1670610470	18050	18050	18050	18050	21
462	20240806	135000	1670231420	18040	18050	18050	18040	31
463	20240806	134900	1669671880	18070	18070	18070	18070	0
464	20240806	134800	1669671880	18070	18070	18070	18060	13
465	20240806	134700	1669436980	18070	18070	18070	18070	2
466	20240806	134600	1669400840	18070	18070	18070	18070	2
467	20240806	134500	1669364700	18030	18030	18030	18030	1
468	20240806	134400	1669346670	18080	18000	18080	18000	4
469	20240806	134300	1669274590	18000	18000	18000	18000	20
470	20240806	134200	1668914590	17960	17980	17980	17960	970
471	20240806	134100	1651493360	18000	18000	18000	18000	2
472	20240806	134000	1651457360	17960	17960	17960	17960	1
473	20240806	133900	1651439400	17960	18070	18070	17960	98
474	20240806	133800	1649677810	18040	18070	18070	18040	22
475	20240806	133700	1649280300	18000	18000	18000	18000	0
476	20240806	133600	1649280300	18000	18020	18020	18000	520
477	20240806	133500	1639916090	18020	18120	18120	18020	100
478	20240806	133400	1638112330	18050	18090	18090	18040	698
479	20240806	133300	1625494160	18090	18120	18120	18090	53
480	20240806	133200	1624535330	18160	18160	18160	18160	1
481	20240806	133100	1624517170	18160	18100	18160	18100	132
482	20240806	133000	1622127910	18080	18080	18080	18080	0
483	20240806	132900	1622127910	18080	18140	18140	18080	1732
484	20240806	132800	1590734040	18140	18210	18210	18140	1448
485	20240806	132700	1564415250	18210	18210	18210	18210	2
486	20240806	132600	1564378830	18220	18210	18220	18210	118
487	20240806	132500	1562229850	18210	18200	18210	18200	202
488	20240806	132400	1558552340	18200	18190	18200	18190	6
489	20240806	132300	1558443150	18200	18200	18200	18200	0
490	20240806	132200	1558443150	18200	18200	18200	18200	7
491	20240806	132100	1558315750	18210	18210	18210	18210	0
492	20240806	132000	1558315750	18210	18210	18210	18210	0
493	20240806	131900	1558315750	18210	18210	18210	18210	0
494	20240806	131800	1558315750	18210	18210	18210	18210	0
495	20240806	131700	1558315750	18210	18210	18210	18210	32
496	20240806	131600	1557733030	18160	18160	18160	18160	11
497	20240806	131500	1557533270	18160	18160	18160	18160	0
498	20240806	131400	1557533270	18160	18160	18160	18160	0
499	20240806	131300	1557533270	18160	18190	18210	18160	523
500	20240806	131200	1548014220	18190	18190	18190	18190	0
501	20240806	131100	1548014220	18190	18190	18190	18190	0
502	20240806	131000	1548014220	18190	18190	18190	18190	44
503	20240806	130900	1547213860	18200	18200	18200	18200	0
504	20240806	130800	1547213860	18200	18200	18200	18200	0
505	20240806	130700	1547213860	18200	18200	18200	18200	0
506	20240806	130600	1547213860	18200	18200	18200	18200	23
507	20240806	130500	1546795260	18200	18200	18200	18200	2
508	20240806	130400	1546758860	18200	18200	18200	18200	0
509	20240806	130300	1546758860	18200	18200	18200	18200	1
510	20240806	130200	1546740660	18210	18210	18210	18210	0
511	20240806	130100	1546740660	18210	18210	18210	18210	1
512	20240806	130000	1546722450	18210	18210	18210	18210	0
513	20240806	125900	1546722450	18210	18210	18210	18210	39
514	20240806	125800	1546012260	18160	18170	18170	18160	54
515	20240806	125700	1545031300	18220	18220	18220	18220	13
516	20240806	125600	1544794440	18180	18180	18180	18180	0
517	20240806	125500	1544794440	18180	18190	18190	18180	36
518	20240806	125400	1544139650	18190	18190	18190	18190	57
519	20240806	125300	1543102820	18190	18190	18190	18190	150
520	20240806	125200	1540374320	18190	18200	18200	18190	393
521	20240806	125100	1533222170	18200	18200	18200	18200	65
522	20240806	125000	1532039170	18200	18200	18200	18200	6
523	20240806	124900	1531929970	18170	18170	18170	18170	0
524	20240806	124800	1531929970	18170	18170	18170	18170	0
525	20240806	124700	1531929970	18170	18170	18170	18170	0
526	20240806	124600	1531929970	18170	18170	18170	18170	0
527	20240806	124500	1531929970	18170	18170	18170	18170	0
528	20240806	124400	1531929970	18170	18170	18170	18170	124
529	20240806	124300	1529676890	18170	18170	18170	18170	89
530	20240806	124200	1528059760	18170	18170	18170	18170	33
531	20240806	124100	1527460150	18170	18170	18170	18130	1401
532	20240806	124000	1502016060	18170	18220	18220	18170	2201
533	20240806	123900	1461913890	18180	18230	18230	18180	22
534	20240806	123800	1461513880	18230	18230	18230	18230	0
535	20240806	123700	1461513880	18230	18230	18250	18230	17
536	20240806	123600	1461203710	18260	18240	18260	18190	43
537	20240806	123500	1460420550	18240	18200	18240	18200	15
538	20240806	123400	1460147350	18230	18230	18230	18230	289
539	20240806	123300	1454878880	18230	18230	18230	18230	0
540	20240806	123200	1454878880	18230	18230	18230	18230	0
541	20240806	123100	1454878880	18230	18230	18230	18230	0
542	20240806	123000	1454878880	18230	18230	18230	18230	0
543	20240806	122900	1454878880	18230	18230	18230	18230	54
544	20240806	122800	1453894460	18230	18230	18230	18230	20
545	20240806	122700	1453529860	18230	18230	18230	18230	0
546	20240806	122600	1453529860	18230	18230	18230	18230	351
547	20240806	122500	1447131130	18200	18180	18200	18180	199
548	20240806	122400	1443513190	18200	18230	18230	18200	220
549	20240806	122300	1439505620	18230	18230	18230	18230	188
550	20240806	122200	1436078380	18230	18160	18280	18160	240
551	20240806	122100	1431713620	18150	18100	18150	18100	53
552	20240806	122000	1430751740	18010	18010	18010	18010	0
553	20240806	121900	1430751740	18010	18010	18010	18010	0
554	20240806	121800	1430751740	18010	18010	18010	18010	0
555	20240806	121700	1430751740	18010	18010	18010	18010	0
556	20240806	121600	1430751740	18010	18080	18100	18010	97
557	20240806	121500	1428999340	18090	18090	18090	18090	2
558	20240806	121400	1428963160	18090	18000	18090	18000	1501
559	20240806	121300	1401843060	18000	18000	18000	17990	15059
560	20240806	121200	1130931060	18000	18000	18000	18000	3
561	20240806	121100	1130877060	18000	18000	18000	18000	0
562	20240806	121000	1130877060	18000	17990	18000	17990	100
563	20240806	120900	1129077840	17940	17940	17940	17940	0
564	20240806	120800	1129077840	17940	17940	17940	17940	49
565	20240806	120700	1128198780	17940	17940	17940	17940	1
566	20240806	120600	1128180840	17850	17850	17850	17850	0
567	20240806	120500	1128180840	17850	17850	17850	17850	299
568	20240806	120400	1122843690	17940	17880	17940	17880	73
569	20240806	120300	1121535450	17880	17880	17880	17880	0
570	20240806	120200	1121535450	17880	17810	17880	17810	577
571	20240806	120100	1111251520	17720	17720	17720	17720	0
572	20240806	120000	1111251520	17720	17720	17720	17720	0
573	20240806	115900	1111251520	17720	17720	17720	17720	0
574	20240806	115800	1111251520	17720	17720	17720	17720	300
575	20240806	115700	1105935520	17720	17720	17720	17720	442
576	20240806	115600	1098103280	17820	17820	17820	17820	1
577	20240806	115500	1098085460	17820	17830	17830	17730	2099
578	20240806	115400	1060750770	17830	17830	17830	17830	1
579	20240806	115300	1060732940	17830	17830	17830	17830	10
580	20240806	115200	1060554640	17760	17760	17760	17760	0
581	20240806	115100	1060554640	17760	17760	17760	17760	60
582	20240806	115000	1059489040	17750	17750	17750	17750	300
583	20240806	114900	1054164040	17750	17750	17750	17750	50
584	20240806	114800	1053276540	17740	17740	17740	17740	71
585	20240806	114700	1052017000	17740	17770	17770	17740	166
586	20240806	114600	1049072130	17770	17770	17770	17770	0
587	20240806	114500	1049072130	17770	17770	17770	17770	50
588	20240806	114400	1048183630	17770	17770	17770	17770	0
589	20240806	114300	1048183630	17770	17770	17770	17770	85
590	20240806	114200	1046673180	17890	17880	17890	17880	4
591	20240806	114100	1046601640	17880	17880	17880	17880	2
592	20240806	114000	1046565880	17890	17890	17890	17890	1
593	20240806	113900	1046547990	17790	17790	17790	17790	1
594	20240806	113800	1046530200	17730	17720	17730	17720	172
595	20240806	113700	1043480970	17720	17720	17720	17720	117
596	20240806	113600	1041407730	17690	17690	17690	17690	7
597	20240806	113500	1041283900	17680	17690	17690	17680	30
598	20240806	113400	1040753280	17710	17720	17730	17710	422
599	20240806	113300	1033271870	17710	17710	17710	17710	48
600	20240806	113200	1032421790	17670	17670	17670	17670	0
601	20240806	113100	1032421790	17670	17700	17710	17670	45
602	20240806	113000	1031625970	17670	17690	17690	17670	96
603	20240806	112900	1029929180	17720	17720	17720	17720	0
604	20240806	112800	1029929180	17720	17720	17720	17720	0
605	20240806	112700	1029929180	17720	17720	17720	17720	6
606	20240806	112600	1029822860	17700	17700	17700	17700	0
607	20240806	112500	1029822860	17700	17700	17700	17700	1
608	20240806	112400	1029805160	17710	17740	17740	17710	11
609	20240806	112300	1029610050	17740	17730	17740	17720	8
610	20240806	112200	1029468160	17720	17690	17730	17690	40
611	20240806	112100	1028760490	17690	17710	17710	17690	3
612	20240806	112000	1028707390	17660	17720	17720	17660	2818
613	20240806	111900	978917570	17740	17740	17740	17740	0
614	20240806	111800	978917570	17740	17740	17740	17740	0
615	20240806	111700	978917570	17740	17740	17740	17740	0
616	20240806	111600	978917570	17740	17740	17740	17740	1
617	20240806	111500	978899830	17740	17740	17740	17740	1
618	20240806	111400	978882090	17740	17720	17740	17720	44
619	20240806	111300	978101730	17740	17750	17750	17720	88
620	20240806	111200	976541820	17800	17790	17800	17790	6
621	20240806	111100	976435030	17840	17760	17840	17760	654
622	20240806	111000	964819070	17760	17780	17780	17750	1080
623	20240806	110900	945636770	17780	17780	17780	17780	34
624	20240806	110800	945032250	17780	17900	17900	17780	161
625	20240806	110700	942158320	17960	17840	17960	17840	140
626	20240806	110600	939648720	17990	17990	17990	17990	0
627	20240806	110500	939648720	17990	17990	17990	17990	3
628	20240806	110400	939594750	17910	17910	17910	17910	85
629	20240806	110300	938072400	17910	17910	17910	17910	15
630	20240806	110200	937803750	17890	17840	17910	17840	175
631	20240806	110100	934676460	17890	17870	18030	17870	1364
632	20240806	110000	910237440	17850	17910	17910	17850	100
633	20240806	105900	908449810	17920	17940	17940	17920	270
634	20240806	105800	903608410	17920	17930	17930	17920	10
635	20240806	105700	903429140	18090	17950	18090	17950	1651
636	20240806	105600	873708880	17950	17950	17950	17950	2917
637	20240806	105500	821348730	17960	17960	17960	17960	2
638	20240806	105400	821312810	17960	17960	17960	17940	324
639	20240806	105300	815493970	17940	17970	17970	17940	509
640	20240806	105200	806352420	18020	18020	18020	18020	32
641	20240806	105100	805775780	18020	18020	18020	18020	223
642	20240806	105000	801757320	18070	18070	18070	18070	0
643	20240806	104900	801757320	18070	18000	18070	18000	117
644	20240806	104800	799645610	17990	17990	17990	17990	2
645	20240806	104700	799609630	17940	17940	17940	17940	42
646	20240806	104600	798856150	17940	17830	17940	17830	52
647	20240806	104500	797926380	17830	17830	17830	17830	3
648	20240806	104400	797872890	17840	17840	17840	17840	2
649	20240806	104300	797837210	17750	17700	17750	17700	327
650	20240806	104200	792042900	17730	17810	17810	17730	323
651	20240806	104100	786307110	17830	17860	17900	17830	688
652	20240806	104000	774030080	17930	17930	17930	17930	241
653	20240806	103900	769708950	17960	17950	17960	17950	21
654	20240806	103800	769331980	17950	17950	17950	17950	0
655	20240806	103700	769331980	17950	17950	17950	17950	0
656	20240806	103600	769331980	17950	17950	17950	17950	7
657	20240806	103500	769206330	18000	18020	18020	18000	374
658	20240806	103400	762473020	18020	18090	18090	18020	1770
659	20240806	103300	730566000	18090	18090	18090	18090	19
660	20240806	103200	730222290	18090	18100	18100	18090	68
661	20240806	103100	728991670	18160	18110	18160	18110	2
662	20240806	103000	728955400	18140	18170	18170	18140	15
663	20240806	102900	728683220	18190	18210	18210	18180	110
664	20240806	102800	726681180	18230	18230	18230	18230	38
665	20240806	102700	725988440	18250	18280	18280	18250	1200
666	20240806	102600	704069750	18300	18300	18300	18300	45
667	20240806	102500	703246250	18280	18280	18280	18280	1
668	20240806	102400	703227970	18290	18290	18290	18290	1
669	20240806	102300	703209680	18300	18300	18300	18300	53
670	20240806	102200	702239780	18320	18360	18360	18320	616
671	20240806	102100	690944380	18360	18360	18360	18360	0
672	20240806	102000	690944380	18360	18430	18430	18360	799
673	20240806	101900	676240700	18430	18430	18430	18430	0
674	20240806	101800	676240700	18430	18460	18460	18430	406
675	20240806	101700	668750780	18530	18530	18530	18530	0
676	20240806	101600	668750780	18530	18500	18530	18490	1258
677	20240806	101500	645446050	18530	18540	18540	18500	73
678	20240806	101400	644094530	18530	18550	18550	18530	60
679	20240806	101300	642981590	18550	18580	18580	18550	13
680	20240806	101200	642740140	18600	18600	18600	18600	1
681	20240806	101100	642721540	18600	18500	18600	18500	266
682	20240806	101000	637785760	18540	18540	18540	18540	1
683	20240806	100900	637767220	18590	18590	18590	18590	20
684	20240806	100800	637395420	18550	18550	18550	18550	1
685	20240806	100700	637376870	18550	18600	18600	18550	189
686	20240806	100600	633865890	18600	18600	18600	18600	23
687	20240806	100500	633438090	18600	18600	18600	18600	73
688	20240806	100400	632080290	18600	18600	18680	18600	226
689	20240806	100300	627864150	18600	18550	18600	18550	30
690	20240806	100200	627307600	18490	18490	18490	18490	0
691	20240806	100100	627307600	18490	18490	18490	18490	0
692	20240806	100000	627307600	18490	18470	18490	18470	25
693	20240806	095900	626845790	18540	18540	18540	18540	8
694	20240806	095800	626697470	18440	18440	18440	18440	0
695	20240806	095700	626697470	18440	18440	18440	18440	0
696	20240806	095600	626697470	18440	18500	18500	18440	106
697	20240806	095500	624740730	18540	18540	18540	18540	1
698	20240806	095400	624722190	18600	18550	18600	18550	5
699	20240806	095300	624629290	18600	18600	18600	18600	0
700	20240806	095200	624629290	18600	18600	18600	18600	1
701	20240806	095100	624610690	18600	18530	18600	18530	450
702	20240806	095000	616255570	18580	18580	18580	18580	0
703	20240806	094900	616255570	18580	18580	18580	18580	0
704	20240806	094800	616255570	18580	18520	18580	18520	346
705	20240806	094700	609843790	18520	18520	18520	18520	0
706	20240806	094600	609843790	18520	18510	18520	18510	24
707	20240806	094500	609399410	18480	18480	18480	18480	3
708	20240806	094400	609343970	18450	18450	18450	18450	5
709	20240806	094300	609251720	18520	18520	18520	18520	36
710	20240806	094200	608585000	18520	18520	18520	18520	0
711	20240806	094100	608585000	18520	18490	18520	18490	631
712	20240806	094000	596901410	18450	18450	18460	18450	38
713	20240806	093900	596200090	18430	18450	18450	18430	97
714	20240806	093800	594411380	18460	18460	18460	18460	0
715	20240806	093700	594411380	18460	18510	18510	18450	659
716	20240806	093600	582222700	18510	18580	18580	18510	627
717	20240806	093500	570582620	18550	18590	18590	18550	88
718	20240806	093400	568948830	18590	18590	18590	18590	1
719	20240806	093300	568930240	18570	18400	18590	18400	1745
720	20240806	093200	536720710	18370	18370	18370	18370	27
721	20240806	093100	536224720	18370	18370	18370	18370	57
722	20240806	093000	535177630	18370	18330	18370	18330	626
723	20240806	092900	523688770	18320	18240	18330	18240	121
724	20240806	092800	521472250	18290	18280	18350	18220	222
725	20240806	092700	517418300	18270	18270	18270	18270	460
726	20240806	092600	509014100	18270	18280	18280	18270	148
727	20240806	092500	506308900	18270	18280	18280	18240	43
728	20240806	092400	505523420	18370	18220	18370	18220	238
729	20240806	092300	501170570	18210	18210	18210	18210	4
730	20240806	092200	501097730	18200	18390	18390	18200	564
731	20240806	092100	490781720	18380	18350	18380	18310	1128
732	20240806	092000	470086190	18350	18310	18350	18310	43
733	20240806	091900	469297180	18320	18350	18350	18320	199
734	20240806	091800	465645590	18270	18270	18270	18270	0
735	20240806	091700	465645590	18270	18260	18330	18260	3506
736	20240806	091600	401464730	18260	18280	18280	18260	103
737	20240806	091500	399581950	18280	18280	18280	18280	69
738	20240806	091400	398320630	18310	18300	18310	18300	57
739	20240806	091300	397277290	18310	18170	18310	18170	152
740	20240806	091200	394501400	17810	17940	17940	17810	300
741	20240806	091100	389138770	18010	17750	18010	17750	700
742	20240806	091000	376583230	17750	17760	17760	17750	71
743	20240806	090900	375322780	17750	17760	17760	17750	43
744	20240806	090800	374559130	17750	18220	18220	17750	1705
745	20240806	090700	344000090	18260	18280	18280	18070	1192
746	20240806	090600	322223740	18500	18350	18500	18270	140
747	20240806	090500	319662440	18390	18350	18400	18350	1424
748	20240806	090400	293484910	18300	18200	18300	18200	3951
749	20240806	090300	221195620	18250	18050	18250	18050	761
750	20240806	090200	207314370	18250	18060	18250	17990	1508
751	20240806	090100	179858780	18050	17770	18050	17750	1340
752	20240806	090000	155753650	17740	17730	17740	17730	4248