KissMeData/461030/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	213600	43715814860	18960	18960	18960	18960	27175
3	20240814	213500	43715814860	18960	18960	18960	18960	0
4	20240814	213400	43715814860	18960	18960	18960	18960	0
5	20240814	213300	43715814860	18960	18960	18960	18960	0
6	20240814	213200	43715814860	18960	18960	18960	18960	0
7	20240814	213100	43715814860	18960	18960	18960	18960	0
8	20240814	213000	43715814860	18960	18960	18960	18960	0
9	20240814	212900	43715814860	18960	18960	18960	18960	0
10	20240814	212800	43715814860	18960	18960	18960	18960	0
11	20240814	212700	43715814860	18960	18960	18960	18960	0
12	20240814	212600	43715814860	18960	18960	18960	18960	0
13	20240814	212500	43715814860	18960	18960	18960	18960	0
14	20240814	212400	43715814860	18960	18960	18960	18960	0
15	20240814	212300	43715814860	18960	18960	18960	18960	0
16	20240814	212200	43715814860	18960	18960	18960	18960	0
17	20240814	212100	43715814860	18960	18960	18960	18960	0
18	20240814	212000	43715814860	18960	18960	18960	18960	0
19	20240814	211900	43715814860	18960	18960	18960	18960	0
20	20240814	211800	43715814860	18960	18960	18960	18960	0
21	20240814	211700	43715814860	18960	18960	18960	18960	0
22	20240814	211600	43715814860	18960	18960	18960	18960	0
23	20240814	211500	43715814860	18960	18960	18960	18960	0
24	20240814	211400	43715814860	18960	18960	18960	18960	0
25	20240814	211300	43715814860	18960	18960	18960	18960	0
26	20240814	211200	43715814860	18960	18960	18960	18960	0
27	20240814	211100	43715814860	18960	18960	18960	18960	0
28	20240814	211000	43715814860	18960	18960	18960	18960	0
29	20240814	210900	43715814860	18960	18960	18960	18960	0
30	20240814	210800	43715814860	18960	18960	18960	18960	0
31	20240814	210700	43715814860	18960	18960	18960	18960	0
32	20240814	210600	43715814860	18960	18960	18960	18960	27175
33	20240814	210500	43715814860	18960	18960	18960	18960	0
34	20240814	210400	43715814860	18960	18960	18960	18960	0
35	20240814	210300	43715814860	18960	18960	18960	18960	0
36	20240814	210200	43715814860	18960	18960	18960	18960	0
37	20240814	210100	43715814860	18960	18960	18960	18960	0
38	20240814	210000	43715814860	18960	18960	18960	18960	0
39	20240814	205900	43715814860	18960	18960	18960	18960	0
40	20240814	205800	43715814860	18960	18960	18960	18960	0
41	20240814	205700	43715814860	18960	18960	18960	18960	0
42	20240814	205600	43715814860	18960	18960	18960	18960	0
43	20240814	205500	43715814860	18960	18960	18960	18960	0
44	20240814	205400	43715814860	18960	18960	18960	18960	0
45	20240814	205300	43715814860	18960	18960	18960	18960	0
46	20240814	205200	43715814860	18960	18960	18960	18960	0
47	20240814	205100	43715814860	18960	18960	18960	18960	0
48	20240814	205000	43715814860	18960	18960	18960	18960	0
49	20240814	204900	43715814860	18960	18960	18960	18960	0
50	20240814	204800	43715814860	18960	18960	18960	18960	0
51	20240814	204700	43715814860	18960	18960	18960	18960	0
52	20240814	204600	43715814860	18960	18960	18960	18960	0
53	20240814	204500	43715814860	18960	18960	18960	18960	0
54	20240814	204400	43715814860	18960	18960	18960	18960	0
55	20240814	204300	43715814860	18960	18960	18960	18960	0
56	20240814	204200	43715814860	18960	18960	18960	18960	0
57	20240814	204100	43715814860	18960	18960	18960	18960	0
58	20240814	204000	43715814860	18960	18960	18960	18960	0
59	20240814	203900	43715814860	18960	18960	18960	18960	0
60	20240814	203800	43715814860	18960	18960	18960	18960	0
61	20240814	203700	43715814860	18960	18960	18960	18960	0
62	20240814	203600	43715814860	18960	18960	18960	18960	27175
63	20240814	203500	43715814860	18960	18960	18960	18960	0
64	20240814	203400	43715814860	18960	18960	18960	18960	0
65	20240814	203300	43715814860	18960	18960	18960	18960	0
66	20240814	203200	43715814860	18960	18960	18960	18960	0
67	20240814	203100	43715814860	18960	18960	18960	18960	0
68	20240814	203000	43715814860	18960	18960	18960	18960	0
69	20240814	202900	43715814860	18960	18960	18960	18960	0
70	20240814	202800	43715814860	18960	18960	18960	18960	0
71	20240814	202700	43715814860	18960	18960	18960	18960	0
72	20240814	202600	43715814860	18960	18960	18960	18960	0
73	20240814	202500	43715814860	18960	18960	18960	18960	0
74	20240814	202400	43715814860	18960	18960	18960	18960	0
75	20240814	202300	43715814860	18960	18960	18960	18960	0
76	20240814	202200	43715814860	18960	18960	18960	18960	0
77	20240814	202100	43715814860	18960	18960	18960	18960	0
78	20240814	202000	43715814860	18960	18960	18960	18960	0
79	20240814	201900	43715814860	18960	18960	18960	18960	0
80	20240814	201800	43715814860	18960	18960	18960	18960	0
81	20240814	201700	43715814860	18960	18960	18960	18960	0
82	20240814	201600	43715814860	18960	18960	18960	18960	0
83	20240814	201500	43715814860	18960	18960	18960	18960	0
84	20240814	201400	43715814860	18960	18960	18960	18960	0
85	20240814	201300	43715814860	18960	18960	18960	18960	0
86	20240814	201200	43715814860	18960	18960	18960	18960	0
87	20240814	201100	43715814860	18960	18960	18960	18960	0
88	20240814	201000	43715814860	18960	18960	18960	18960	0
89	20240814	200900	43715814860	18960	18960	18960	18960	0
90	20240814	200800	43715814860	18960	18960	18960	18960	0
91	20240814	200700	43715814860	18960	18960	18960	18960	0
92	20240814	200600	43715814860	18960	18960	18960	18960	27175
93	20240814	200500	43715814860	18960	18960	18960	18960	0
94	20240814	200400	43715814860	18960	18960	18960	18960	0
95	20240814	200300	43715814860	18960	18960	18960	18960	0
96	20240814	200200	43715814860	18960	18960	18960	18960	0
97	20240814	200100	43715814860	18960	18960	18960	18960	0
98	20240814	200000	43715814860	18960	18960	18960	18960	0
99	20240814	195900	43715814860	18960	18960	18960	18960	0
100	20240814	195800	43715814860	18960	18960	18960	18960	0
101	20240814	195700	43715814860	18960	18960	18960	18960	0
102	20240814	195600	43715814860	18960	18960	18960	18960	0
103	20240814	195500	43715814860	18960	18960	18960	18960	0
104	20240814	195400	43715814860	18960	18960	18960	18960	0
105	20240814	195300	43715814860	18960	18960	18960	18960	0
106	20240814	195200	43715814860	18960	18960	18960	18960	0
107	20240814	195100	43715814860	18960	18960	18960	18960	0
108	20240814	195000	43715814860	18960	18960	18960	18960	0
109	20240814	194900	43715814860	18960	18960	18960	18960	0
110	20240814	194800	43715814860	18960	18960	18960	18960	0
111	20240814	194700	43715814860	18960	18960	18960	18960	0
112	20240814	194600	43715814860	18960	18960	18960	18960	0
113	20240814	194500	43715814860	18960	18960	18960	18960	0
114	20240814	194400	43715814860	18960	18960	18960	18960	0
115	20240814	194300	43715814860	18960	18960	18960	18960	0
116	20240814	194200	43715814860	18960	18960	18960	18960	0
117	20240814	194100	43715814860	18960	18960	18960	18960	0
118	20240814	194000	43715814860	18960	18960	18960	18960	0
119	20240814	193900	43715814860	18960	18960	18960	18960	0
120	20240814	193800	43715814860	18960	18960	18960	18960	0
121	20240814	193700	43715814860	18960	18960	18960	18960	0
122	20240814	193600	43715814860	18960	18960	18960	18960	27175
123	20240814	193500	43715814860	18960	18960	18960	18960	0
124	20240814	193400	43715814860	18960	18960	18960	18960	0
125	20240814	193300	43715814860	18960	18960	18960	18960	0
126	20240814	193200	43715814860	18960	18960	18960	18960	0
127	20240814	193100	43715814860	18960	18960	18960	18960	0
128	20240814	193000	43715814860	18960	18960	18960	18960	0
129	20240814	192900	43715814860	18960	18960	18960	18960	0
130	20240814	192800	43715814860	18960	18960	18960	18960	0
131	20240814	192700	43715814860	18960	18960	18960	18960	0
132	20240814	192600	43715814860	18960	18960	18960	18960	0
133	20240814	192500	43715814860	18960	18960	18960	18960	0
134	20240814	192400	43715814860	18960	18960	18960	18960	0
135	20240814	192300	43715814860	18960	18960	18960	18960	0
136	20240814	192200	43715814860	18960	18960	18960	18960	0
137	20240814	192100	43715814860	18960	18960	18960	18960	0
138	20240814	192000	43715814860	18960	18960	18960	18960	0
139	20240814	191900	43715814860	18960	18960	18960	18960	0
140	20240814	191800	43715814860	18960	18960	18960	18960	0
141	20240814	191700	43715814860	18960	18960	18960	18960	0
142	20240814	191600	43715814860	18960	18960	18960	18960	0
143	20240814	191500	43715814860	18960	18960	18960	18960	0
144	20240814	191400	43715814860	18960	18960	18960	18960	0
145	20240814	191300	43715814860	18960	18960	18960	18960	0
146	20240814	191200	43715814860	18960	18960	18960	18960	0
147	20240814	191100	43715814860	18960	18960	18960	18960	0
148	20240814	191000	43715814860	18960	18960	18960	18960	0
149	20240814	190900	43715814860	18960	18960	18960	18960	0
150	20240814	190800	43715814860	18960	18960	18960	18960	0
151	20240814	190700	43715814860	18960	18960	18960	18960	0
152	20240814	190600	43715814860	18960	18960	18960	18960	27175
153	20240814	190500	43715814860	18960	18960	18960	18960	0
154	20240814	190400	43715814860	18960	18960	18960	18960	0
155	20240814	190300	43715814860	18960	18960	18960	18960	0
156	20240814	190200	43715814860	18960	18960	18960	18960	0
157	20240814	190100	43715814860	18960	18960	18960	18960	0
158	20240814	190000	43715814860	18960	18960	18960	18960	0
159	20240814	185900	43715814860	18960	18960	18960	18960	0
160	20240814	185800	43715814860	18960	18960	18960	18960	0
161	20240814	185700	43715814860	18960	18960	18960	18960	0
162	20240814	185600	43715814860	18960	18960	18960	18960	0
163	20240814	185500	43715814860	18960	18960	18960	18960	0
164	20240814	185400	43715814860	18960	18960	18960	18960	0
165	20240814	185300	43715814860	18960	18960	18960	18960	0
166	20240814	185200	43715814860	18960	18960	18960	18960	0
167	20240814	185100	43715814860	18960	18960	18960	18960	0
168	20240814	185000	43715814860	18960	18960	18960	18960	0
169	20240814	184900	43715814860	18960	18960	18960	18960	0
170	20240814	184800	43715814860	18960	18960	18960	18960	0
171	20240814	184700	43715814860	18960	18960	18960	18960	0
172	20240814	184600	43715814860	18960	18960	18960	18960	0
173	20240814	184500	43715814860	18960	18960	18960	18960	0
174	20240814	184400	43715814860	18960	18960	18960	18960	0
175	20240814	184300	43715814860	18960	18960	18960	18960	0
176	20240814	184200	43715814860	18960	18960	18960	18960	0
177	20240814	184100	43715814860	18960	18960	18960	18960	0
178	20240814	184000	43715814860	18960	18960	18960	18960	0
179	20240814	183900	43715814860	18960	18960	18960	18960	0
180	20240814	183800	43715814860	18960	18960	18960	18960	0
181	20240814	183700	43715814860	18960	18960	18960	18960	0
182	20240814	183600	43715814860	18960	18960	18960	18960	27175
183	20240814	183500	43715814860	18960	18960	18960	18960	0
184	20240814	183400	43715814860	18960	18960	18960	18960	0
185	20240814	183300	43715814860	18960	18960	18960	18960	0
186	20240814	183200	43715814860	18960	18960	18960	18960	0
187	20240814	183100	43715814860	18960	18960	18960	18960	0
188	20240814	183000	43715814860	18960	18960	18960	18960	0
189	20240814	182900	43715814860	18960	18960	18960	18960	0
190	20240814	182800	43715814860	18960	18960	18960	18960	0
191	20240814	182700	43715814860	18960	18960	18960	18960	0
192	20240814	182600	43715814860	18960	18960	18960	18960	0
193	20240814	182500	43715814860	18960	18960	18960	18960	0
194	20240814	182400	43715814860	18960	18960	18960	18960	0
195	20240814	182300	43715814860	18960	18960	18960	18960	0
196	20240814	182200	43715814860	18960	18960	18960	18960	0
197	20240814	182100	43715814860	18960	18960	18960	18960	0
198	20240814	182000	43715814860	18960	18960	18960	18960	0
199	20240814	181900	43715814860	18960	18960	18960	18960	0
200	20240814	181800	43715814860	18960	18960	18960	18960	0
201	20240814	181700	43715814860	18960	18960	18960	18960	0
202	20240814	181600	43715814860	18960	18960	18960	18960	0
203	20240814	181500	43715814860	18960	18960	18960	18960	0
204	20240814	181400	43715814860	18960	18960	18960	18960	0
205	20240814	181300	43715814860	18960	18960	18960	18960	0
206	20240814	181200	43715814860	18960	18960	18960	18960	0
207	20240814	181100	43715814860	18960	18960	18960	18960	0
208	20240814	181000	43715814860	18960	18960	18960	18960	0
209	20240814	180900	43715814860	18960	18960	18960	18960	0
210	20240814	180800	43715814860	18960	18960	18960	18960	0
211	20240814	180700	43715814860	18960	18960	18960	18960	0
212	20240814	180600	43715814860	18960	18960	18960	18960	27175
213	20240814	180500	43715814860	18960	18960	18960	18960	0
214	20240814	180400	43715814860	18960	18960	18960	18960	0
215	20240814	180300	43715814860	18960	18960	18960	18960	0
216	20240814	180200	43715814860	18960	18960	18960	18960	0
217	20240814	180100	43715814860	18960	18960	18960	18960	0
218	20240814	180000	43715814860	18960	18960	18960	18960	0
219	20240814	175900	43715814860	18960	18960	18960	18960	0
220	20240814	175800	43715814860	18960	18960	18960	18960	0
221	20240814	175700	43715814860	18960	18960	18960	18960	0
222	20240814	175600	43715814860	18960	18960	18960	18960	0
223	20240814	175500	43715814860	18960	18960	18960	18960	0
224	20240814	175400	43715814860	18960	18960	18960	18960	0
225	20240814	175300	43715814860	18960	18960	18960	18960	0
226	20240814	175200	43715814860	18960	18960	18960	18960	0
227	20240814	175100	43715814860	18960	18960	18960	18960	0
228	20240814	175000	43715814860	18960	18960	18960	18960	0
229	20240814	174900	43715814860	18960	18960	18960	18960	0
230	20240814	174800	43715814860	18960	18960	18960	18960	0
231	20240814	174700	43715814860	18960	18960	18960	18960	0
232	20240814	174600	43715814860	18960	18960	18960	18960	0
233	20240814	174500	43715814860	18960	18960	18960	18960	0
234	20240814	174400	43715814860	18960	18960	18960	18960	0
235	20240814	174300	43715814860	18960	18960	18960	18960	0
236	20240814	174200	43715814860	18960	18960	18960	18960	0
237	20240814	174100	43715814860	18960	18960	18960	18960	0
238	20240814	174000	43715814860	18960	18960	18960	18960	0
239	20240814	173900	43715814860	18960	18960	18960	18960	0
240	20240814	173800	43715814860	18960	18960	18960	18960	0
241	20240814	173700	43715814860	18960	18960	18960	18960	0
242	20240814	173600	43715814860	18960	18960	18960	18960	27175
243	20240814	173500	43715814860	18960	18960	18960	18960	0
244	20240814	173400	43715814860	18960	18960	18960	18960	0
245	20240814	173300	43715814860	18960	18960	18960	18960	0
246	20240814	173200	43715814860	18960	18960	18960	18960	0
247	20240814	173100	43715814860	18960	18960	18960	18960	0
248	20240814	173000	43715814860	18960	18960	18960	18960	0
249	20240814	172900	43715814860	18960	18960	18960	18960	0
250	20240814	172800	43715814860	18960	18960	18960	18960	0
251	20240814	172700	43715814860	18960	18960	18960	18960	0
252	20240814	172600	43715814860	18960	18960	18960	18960	0
253	20240814	172500	43715814860	18960	18960	18960	18960	0
254	20240814	172400	43715814860	18960	18960	18960	18960	0
255	20240814	172300	43715814860	18960	18960	18960	18960	0
256	20240814	172200	43715814860	18960	18960	18960	18960	0
257	20240814	172100	43715814860	18960	18960	18960	18960	0
258	20240814	172000	43715814860	18960	18960	18960	18960	0
259	20240814	171900	43715814860	18960	18960	18960	18960	0
260	20240814	171800	43715814860	18960	18960	18960	18960	0
261	20240814	171700	43715814860	18960	18960	18960	18960	0
262	20240814	171600	43715814860	18960	18960	18960	18960	0
263	20240814	171500	43715814860	18960	18960	18960	18960	0
264	20240814	171400	43715814860	18960	18960	18960	18960	0
265	20240814	171300	43715814860	18960	18960	18960	18960	0
266	20240814	171200	43715814860	18960	18960	18960	18960	0
267	20240814	171100	43715814860	18960	18960	18960	18960	0
268	20240814	171000	43715814860	18960	18960	18960	18960	0
269	20240814	170900	43715814860	18960	18960	18960	18960	0
270	20240814	170800	43715814860	18960	18960	18960	18960	0
271	20240814	170700	43715814860	18960	18960	18960	18960	0
272	20240814	170600	43715814860	18960	18960	18960	18960	27175
273	20240814	170500	43715814860	18960	18960	18960	18960	0
274	20240814	170400	43715814860	18960	18960	18960	18960	0
275	20240814	170300	43715814860	18960	18960	18960	18960	0
276	20240814	170200	43715814860	18960	18960	18960	18960	0
277	20240814	170100	43715814860	18960	18960	18960	18960	0
278	20240814	170000	43715814860	18960	18960	18960	18960	0
279	20240814	165900	43715814860	18960	18960	18960	18960	0
280	20240814	165800	43715814860	18960	18960	18960	18960	0
281	20240814	165700	43715814860	18960	18960	18960	18960	0
282	20240814	165600	43715814860	18960	18960	18960	18960	0
283	20240814	165500	43715814860	18960	18960	18960	18960	0
284	20240814	165400	43715814860	18960	18960	18960	18960	0
285	20240814	165300	43715814860	18960	18960	18960	18960	0
286	20240814	165200	43715814860	18960	18960	18960	18960	0
287	20240814	165100	43715814860	18960	18960	18960	18960	0
288	20240814	165000	43715814860	18960	18960	18960	18960	0
289	20240814	164900	43715814860	18960	18960	18960	18960	0
290	20240814	164800	43715814860	18960	18960	18960	18960	0
291	20240814	164700	43715814860	18960	18960	18960	18960	0
292	20240814	164600	43715814860	18960	18960	18960	18960	0
293	20240814	164500	43715814860	18960	18960	18960	18960	0
294	20240814	164400	43715814860	18960	18960	18960	18960	0
295	20240814	164300	43715814860	18960	18960	18960	18960	0
296	20240814	164200	43715814860	18960	18960	18960	18960	0
297	20240814	164100	43715814860	18960	18960	18960	18960	0
298	20240814	164000	43715814860	18960	18960	18960	18960	0
299	20240814	163900	43715814860	18960	18960	18960	18960	0
300	20240814	163800	43715814860	18960	18960	18960	18960	0
301	20240814	163700	43715814860	18960	18960	18960	18960	0
302	20240814	163600	43715814860	18960	18960	18960	18960	27175
303	20240814	163500	43715814860	18960	18960	18960	18960	0
304	20240814	163400	43715814860	18960	18960	18960	18960	0
305	20240814	163300	43715814860	18960	18960	18960	18960	0
306	20240814	163200	43715814860	18960	18960	18960	18960	0
307	20240814	163100	43715814860	18960	18960	18960	18960	0
308	20240814	163000	43715814860	18960	18960	18960	18960	0
309	20240814	162900	43715814860	18960	18960	18960	18960	0
310	20240814	162800	43715814860	18960	18960	18960	18960	0
311	20240814	162700	43715814860	18960	18960	18960	18960	0
312	20240814	162600	43715814860	18960	18960	18960	18960	0
313	20240814	162500	43715814860	18960	18960	18960	18960	0
314	20240814	162400	43715814860	18960	18960	18960	18960	0
315	20240814	162300	43715814860	18960	18960	18960	18960	0
316	20240814	162200	43715814860	18960	18960	18960	18960	0
317	20240814	162100	43715814860	18960	18960	18960	18960	0
318	20240814	162000	43715814860	18960	18960	18960	18960	0
319	20240814	161900	43715814860	18960	18960	18960	18960	0
320	20240814	161800	43715814860	18960	18960	18960	18960	0
321	20240814	161700	43715814860	18960	18960	18960	18960	0
322	20240814	161600	43715814860	18960	18960	18960	18960	0
323	20240814	161500	43715814860	18960	18960	18960	18960	0
324	20240814	161400	43715814860	18960	18960	18960	18960	0
325	20240814	161300	43715814860	18960	18960	18960	18960	0
326	20240814	161200	43715814860	18960	18960	18960	18960	0
327	20240814	161100	43715814860	18960	18960	18960	18960	0
328	20240814	161000	43715814860	18960	18960	18960	18960	0
329	20240814	160900	43715814860	18960	18960	18960	18960	0
330	20240814	160800	43715814860	18960	18960	18960	18960	0
331	20240814	160700	43715814860	18960	18960	18960	18960	0
332	20240814	160600	43715814860	18960	18960	18960	18960	27175
333	20240814	160500	43715814860	18960	18960	18960	18960	0
334	20240814	160400	43715814860	18960	18960	18960	18960	0
335	20240814	160300	43715814860	18960	18960	18960	18960	0
336	20240814	160200	43715814860	18960	18960	18960	18960	0
337	20240814	160100	43715814860	18960	18960	18960	18960	0
338	20240814	160000	43715814860	18960	18960	18960	18960	0
339	20240814	155900	43715814860	18960	18960	18960	18960	0
340	20240814	155800	43715814860	18960	18960	18960	18960	0
341	20240814	155700	43715814860	18960	18960	18960	18960	0
342	20240814	155600	43715814860	18960	18960	18960	18960	0
343	20240814	155500	43715814860	18960	18960	18960	18960	0
344	20240814	155400	43715814860	18960	18960	18960	18960	0
345	20240814	155300	43715814860	18960	18960	18960	18960	0
346	20240814	155200	43715814860	18960	18960	18960	18960	0
347	20240814	155100	43715814860	18960	18960	18960	18960	0
348	20240814	155000	43715814860	18960	18960	18960	18960	0
349	20240814	154900	43715814860	18960	18960	18960	18960	0
350	20240814	154800	43715814860	18960	18960	18960	18960	0
351	20240814	154700	43715814860	18960	18960	18960	18960	0
352	20240814	154600	43715814860	18960	18960	18960	18960	0
353	20240814	154500	43715814860	18960	18960	18960	18960	0
354	20240814	154400	43715814860	18960	18960	18960	18960	0
355	20240814	154300	43715814860	18960	18960	18960	18960	0
356	20240814	154200	43715814860	18960	18960	18960	18960	0
357	20240814	154100	43715814860	18960	18960	18960	18960	0
358	20240814	154000	43715814860	18960	18960	18960	18960	0
359	20240814	153900	43715814860	18960	18960	18960	18960	0
360	20240814	153800	43715814860	18960	18960	18960	18960	0
361	20240814	153700	43715814860	18960	18960	18960	18960	0
362	20240814	153600	43715814860	18960	18960	18960	18960	27175
363	20240814	153500	43715814860	18960	18960	18960	18960	0
364	20240814	153400	43715814860	18960	18960	18960	18960	0
365	20240814	153300	43715814860	18960	18960	18960	18960	0
366	20240814	153200	43715814860	18960	18960	18960	18960	0
367	20240814	153100	43715814860	18960	18960	18960	18960	0
368	20240814	153000	43715814860	18960	18960	18960	18960	27175
369	20240814	152900	43200576860	19060	19060	19060	19060	0
370	20240814	152800	43200576860	19060	19060	19060	19060	0
371	20240814	152700	43200576860	19060	19060	19060	19060	0
372	20240814	152600	43200576860	19060	19060	19060	19060	0
373	20240814	152500	43200576860	19060	19060	19060	19060	0
374	20240814	152400	43200576860	19060	19060	19060	19060	0
375	20240814	152300	43200576860	19060	19060	19060	19060	0
376	20240814	152200	43200576860	19060	19060	19060	19060	0
377	20240814	152100	43200576860	19060	19060	19060	19060	0
378	20240814	152000	43200576860	19060	19060	19060	19060	0
379	20240814	151900	43200576860	19060	18930	19090	18900	21058
380	20240814	151800	42800061830	18940	18910	18950	18910	4114
381	20240814	151700	42722164080	18920	18850	18930	18850	5071
382	20240814	151600	42626365350	18860	18890	18890	18850	551
383	20240814	151500	42615966230	18890	18820	18890	18790	9838
384	20240814	151400	42430625970	18820	18820	18830	18800	9925
385	20240814	151300	42243842000	18820	18860	18860	18810	5008
386	20240814	151200	42149604470	18840	18890	18890	18810	3136
387	20240814	151100	42090559430	18850	18840	18900	18830	1236
388	20240814	151000	42067247280	18830	18810	18870	18810	916
389	20240814	150900	42049999850	18800	18830	18840	18790	6819
390	20240814	150800	41921749780	18840	18890	18890	18840	5680
391	20240814	150700	41814614390	18890	18920	18920	18870	909
392	20240814	150600	41797441900	18920	18900	18930	18860	6244
393	20240814	150500	41679506510	18910	18920	18960	18900	3345
394	20240814	150400	41616218520	18920	18960	18960	18900	3705
395	20240814	150300	41546141040	18960	18970	18970	18910	2304
396	20240814	150200	41502530720	18920	18980	18980	18920	2950
397	20240814	150100	41446646400	18980	18930	19020	18930	817
398	20240814	150000	41431156650	19000	18950	19000	18870	9443
399	20240814	145900	41252297450	18960	19030	19040	18940	7886
400	20240814	145800	41102553230	19030	19130	19130	19010	9843
401	20240814	145700	40915011670	19140	19160	19190	19100	14657
402	20240814	145600	40634341690	19160	19050	19220	19040	33807
403	20240814	145500	39987937590	19050	18980	19060	18930	17859
404	20240814	145400	39648356420	18980	19000	19010	18970	2326
405	20240814	145300	39604195310	19010	18930	19010	18920	10231
406	20240814	145200	39410039680	18920	18930	18950	18920	2084
407	20240814	145100	39370582680	18960	18920	18970	18920	3504
408	20240814	145000	39304167860	18920	18900	18940	18900	3998
409	20240814	144900	39228566060	18900	18870	18950	18850	5831
410	20240814	144800	39118379630	18880	18820	18880	18810	3202
411	20240814	144700	39058020600	18840	18830	18860	18810	1563
412	20240814	144600	39028603040	18830	18860	18870	18830	1208
413	20240814	144500	39005819100	18870	18840	18870	18820	4731
414	20240814	144400	38916657280	18830	18800	18840	18800	4845
415	20240814	144300	38825466190	18800	18750	18810	18710	5202
416	20240814	144200	38727807510	18710	18690	18760	18690	1406
417	20240814	144100	38701451430	18680	18790	18800	18650	2310
418	20240814	144000	38658066560	18630	18740	18800	18630	2111
419	20240814	143900	38618650560	18740	18800	18800	18620	5733
420	20240814	143800	38511569940	18780	18770	18800	18770	614
421	20240814	143700	38500043460	18770	18730	18820	18700	2644
422	20240814	143600	38450411100	18680	18700	18740	18650	2588
423	20240814	143500	38401995350	18700	18660	18700	18640	5719
424	20240814	143400	38295193620	18660	18690	18740	18660	5496
425	20240814	143300	38192319640	18730	18670	18730	18660	2960
426	20240814	143200	38137028760	18660	18630	18680	18620	3523
427	20240814	143100	38071360200	18630	18670	18670	18630	1650
428	20240814	143000	38040593780	18650	18700	18700	18630	4257
429	20240814	142900	37961208730	18710	18690	18710	18650	6234
430	20240814	142800	37844865640	18690	18730	18740	18690	6096
431	20240814	142700	37730824450	18730	18710	18730	18700	5188
432	20240814	142600	37633771570	18700	18730	18740	18700	6780
433	20240814	142500	37506837500	18740	18760	18760	18730	1755
434	20240814	142400	37473962420	18730	18730	18740	18730	873
435	20240814	142300	37457610110	18730	18740	18790	18730	951
436	20240814	142200	37439785100	18740	18750	18790	18740	484
437	20240814	142100	37430713570	18740	18760	18800	18740	587
438	20240814	142000	37419705280	18760	18810	18810	18760	353
439	20240814	141900	37413078570	18800	18780	18810	18770	573
440	20240814	141800	37402318880	18790	18810	18820	18790	849
441	20240814	141700	37386358060	18800	18780	18830	18780	1393
442	20240814	141600	37360167370	18780	18780	18840	18770	1004
443	20240814	141500	37341278350	18800	18810	18820	18760	2028
444	20240814	141400	37303162100	18810	18800	18810	18790	1327
445	20240814	141300	37278225480	18790	18840	18840	18790	381
446	20240814	141200	37271062720	18800	18840	18840	18800	291
447	20240814	141100	37265586090	18850	18870	18870	18730	4868
448	20240814	141000	37174147510	18850	18860	18900	18850	1579
449	20240814	140900	37144371950	18870	18890	18900	18870	936
450	20240814	140800	37126701550	18900	18930	18940	18900	1368
451	20240814	140700	37100840220	18930	18910	18940	18910	565
452	20240814	140600	37090150040	18910	18930	18940	18900	725
453	20240814	140500	37076435390	18940	18980	18990	18900	3389
454	20240814	140400	37012184130	18990	18970	18990	18970	3885
455	20240814	140300	36938436010	18970	18940	18990	18940	4073
456	20240814	140200	36861206510	18940	18920	18940	18910	1323
457	20240814	140100	36836168410	18920	18900	18930	18890	939
458	20240814	140000	36818409540	18900	18870	18900	18870	2722
459	20240814	135900	36766978030	18900	18910	18930	18900	1242
460	20240814	135800	36743484920	18920	18890	18920	18830	3114
461	20240814	135700	36684713620	18920	18890	18930	18890	2599
462	20240814	135600	36635577530	18890	18770	18890	18720	3816
463	20240814	135500	36563819290	18720	18770	18780	18720	4117
464	20240814	135400	36486614030	18770	18780	18800	18770	1512
465	20240814	135300	36458213740	18760	18740	18800	18730	1657
466	20240814	135200	36427152690	18760	18760	18770	18730	2845
467	20240814	135100	36373844130	18750	18780	18780	18750	1024
468	20240814	135000	36354626030	18780	18800	18810	18780	1011
469	20240814	134900	36335614150	18800	18800	18820	18800	1647
470	20240814	134800	36304647880	18800	18770	18820	18770	159
471	20240814	134700	36301660900	18750	18750	18760	18720	1317
472	20240814	134600	36276982930	18750	18820	18820	18740	9220
473	20240814	134500	36104038710	18820	18800	18850	18800	2130
474	20240814	134400	36063953790	18790	18850	18860	18790	1067
475	20240814	134300	36043885090	18850	18860	18870	18850	407
476	20240814	134200	36036207810	18850	18820	18850	18800	1707
477	20240814	134100	36004061410	18830	18800	18830	18780	668
478	20240814	134000	35991504560	18820	18820	18840	18820	496
479	20240814	133900	35982164340	18820	18810	18820	18800	1122
480	20240814	133800	35961065990	18820	18850	18850	18810	2075
481	20240814	133700	35922010230	18840	18840	18840	18820	1133
482	20240814	133600	35900676740	18840	18830	18840	18800	365
483	20240814	133500	35893811110	18840	18850	18850	18830	756
484	20240814	133400	35879562250	18850	18870	18870	18840	895
485	20240814	133300	35862692300	18870	18800	18870	18800	1717
486	20240814	133200	35830323570	18800	18760	18840	18760	564
487	20240814	133100	35819725690	18790	18800	18800	18730	513
488	20240814	133000	35810107580	18740	18800	18850	18740	1539
489	20240814	132900	35781181190	18800	18750	18800	18750	387
490	20240814	132800	35773910030	18750	18730	18750	18710	1931
491	20240814	132700	35737726210	18730	18740	18740	18720	330
492	20240814	132600	35731546650	18720	18730	18750	18720	953
493	20240814	132500	35713693080	18740	18740	18770	18710	825
494	20240814	132400	35698240310	18710	18740	18750	18690	1384
495	20240814	132300	35672351530	18740	18700	18760	18680	4169
496	20240814	132200	35594401260	18700	18740	18790	18670	9459
497	20240814	132100	35417445970	18740	18810	18860	18740	4842
498	20240814	132000	35326466140	18810	18920	18920	18740	8818
499	20240814	131900	35160595430	18920	18930	18940	18920	2069
500	20240814	131800	35121424330	18930	18980	18990	18930	4429
501	20240814	131700	35037485700	18990	19030	19040	18990	6350
502	20240814	131600	34916758980	19040	18990	19040	18980	4800
503	20240814	131500	34825517330	18990	19010	19040	18990	5806
504	20240814	131400	34715102510	19010	18880	19020	18880	11517
505	20240814	131300	34496883120	18880	18870	18900	18870	1052
506	20240814	131200	34477025900	18850	18870	18880	18850	536
507	20240814	131100	34466910430	18870	18900	18900	18870	1184
508	20240814	131000	34444565330	18880	18900	18900	18880	1273
509	20240814	130900	34420518550	18900	18870	18910	18870	5374
510	20240814	130800	34318991550	18870	18800	18870	18790	3208
511	20240814	130700	34258600210	18790	18790	18800	18790	1007
512	20240814	130600	34239672540	18830	18800	18830	18800	1011
513	20240814	130500	34220659210	18800	18830	18830	18800	622
514	20240814	130400	34208957660	18830	18800	18830	18790	180
515	20240814	130300	34205573660	18800	18830	18830	18800	2183
516	20240814	130200	34164527650	18840	18790	18840	18790	172
517	20240814	130100	34161293720	18850	18840	18850	18780	4159
518	20240814	130000	34083020470	18850	18780	18860	18750	946
519	20240814	125900	34065268980	18800	18860	18900	18750	9307
520	20240814	125800	33890059630	18850	18850	18860	18830	1878
521	20240814	125700	33854659280	18850	18850	18860	18830	1206
522	20240814	125600	33831933790	18850	18840	18870	18830	1838
523	20240814	125500	33797299350	18840	18820	18840	18780	744
524	20240814	125400	33783294380	18770	18780	18830	18770	1513
525	20240814	125300	33754855480	18770	18770	18800	18770	655
526	20240814	125200	33742560510	18760	18790	18800	18760	443
527	20240814	125100	33734241170	18790	18800	18800	18760	566
528	20240814	125000	33723611410	18800	18780	18800	18760	505
529	20240814	124900	33714129550	18790	18740	18790	18740	163
530	20240814	124800	33711073920	18740	18740	18750	18730	477
531	20240814	124700	33702133380	18740	18740	18750	18730	1398
532	20240814	124600	33675937470	18740	18740	18740	18730	233
533	20240814	124500	33671571230	18730	18750	18750	18730	881
534	20240814	124400	33655063190	18750	18780	18800	18730	3165
535	20240814	124300	33595639600	18790	18810	18810	18790	808
536	20240814	124200	33580451650	18810	18790	18810	18780	1798
537	20240814	124100	33546652110	18800	18780	18800	18760	635
538	20240814	124000	33534732330	18780	18790	18800	18720	1523
539	20240814	123900	33506171690	18790	18760	18800	18740	557
540	20240814	123800	33495719090	18800	18750	18800	18720	1731
541	20240814	123700	33463283800	18750	18840	18840	18750	5011
542	20240814	123600	33369181570	18830	18830	18840	18780	3570
543	20240814	123500	33302023470	18830	18750	18830	18750	2322
544	20240814	123400	33258348830	18810	18820	18820	18730	3437
545	20240814	123300	33193782090	18800	18730	18830	18730	3009
546	20240814	123200	33137267890	18730	18710	18740	18690	1850
547	20240814	123100	33102653680	18740	18690	18750	18690	161
548	20240814	123000	33099638220	18750	18670	18750	18670	2665
549	20240814	122900	33049772550	18670	18660	18700	18660	877
550	20240814	122800	33033406720	18650	18660	18670	18640	3272
551	20240814	122700	32972386040	18660	18720	18720	18660	1898
552	20240814	122600	32936920690	18700	18730	18740	18700	495
553	20240814	122500	32927656970	18720	18750	18750	18720	756
554	20240814	122400	32913492160	18730	18770	18770	18730	458
555	20240814	122300	32904907420	18700	18710	18770	18700	826
556	20240814	122200	32889425090	18700	18740	18740	18660	1791
557	20240814	122100	32855908640	18740	18720	18760	18680	2096
558	20240814	122000	32816660720	18720	18730	18740	18710	61
559	20240814	121900	32815518700	18730	18690	18740	18690	970
560	20240814	121800	32797377370	18670	18680	18680	18670	205
561	20240814	121700	32793549400	18690	18700	18700	18670	338
562	20240814	121600	32787235790	18700	18660	18700	18640	982
563	20240814	121500	32768922870	18660	18670	18700	18650	2961
564	20240814	121400	32713673390	18670	18710	18710	18670	1822
565	20240814	121300	32679616460	18710	18740	18740	18710	1447
566	20240814	121200	32652524580	18730	18730	18750	18720	657
567	20240814	121100	32640218400	18740	18760	18760	18720	1520
568	20240814	121000	32611743160	18740	18700	18740	18700	684
569	20240814	120900	32598938430	18700	18780	18780	18700	3957
570	20240814	120800	32524848280	18780	18790	18790	18780	362
571	20240814	120700	32518049580	18790	18800	18800	18780	461
572	20240814	120600	32509387800	18800	18820	18820	18790	1137
573	20240814	120500	32488011810	18800	18840	18840	18800	46
574	20240814	120400	32487145800	18840	18820	18840	18810	1834
575	20240814	120300	32452623080	18810	18770	18820	18760	3040
576	20240814	120200	32395519110	18770	18770	18770	18760	232
577	20240814	120100	32391166490	18760	18770	18770	18760	1475
578	20240814	120000	32363482300	18770	18730	18770	18730	669
579	20240814	115900	32350939990	18730	18730	18730	18730	301
580	20240814	115800	32345302260	18690	18700	18700	18680	1493
581	20240814	115700	32317403090	18730	18740	18740	18700	1329
582	20240814	115600	32292531700	18740	18730	18750	18720	871
583	20240814	115500	32276213530	18740	18770	18770	18730	833
584	20240814	115400	32260599520	18770	18800	18800	18750	4158
585	20240814	115300	32182506790	18810	18810	18810	18790	1063
586	20240814	115200	32162526840	18810	18840	18840	18790	658
587	20240814	115100	32150155600	18820	18840	18850	18790	2657
588	20240814	115000	32100181210	18830	18850	18860	18830	506
589	20240814	114900	32090647460	18840	18850	18870	18840	2640
590	20240814	114800	32040872900	18860	18840	18860	18840	440
591	20240814	114700	32032577250	18840	18860	18870	18830	903
592	20240814	114600	32015559710	18870	18830	18910	18830	3585
593	20240814	114500	31947874670	18830	18830	18850	18830	588
594	20240814	114400	31936798190	18830	18850	18860	18830	837
595	20240814	114300	31921016820	18840	18780	18840	18770	2566
596	20240814	114200	31872790700	18770	18810	18810	18770	1621
597	20240814	114100	31842334750	18790	18840	18840	18790	1089
598	20240814	114000	31821847080	18840	18850	18860	18840	818
599	20240814	113900	31806428010	18850	18790	18850	18770	1701
600	20240814	113800	31774413730	18790	18820	18830	18790	1185
601	20240814	113700	31752123670	18820	18840	18840	18810	663
602	20240814	113600	31739645130	18830	18820	18830	18820	1593
603	20240814	113500	31709655320	18820	18820	18840	18800	2511
604	20240814	113400	31662387980	18820	18790	18820	18790	2254
605	20240814	113300	31619992060	18790	18800	18800	18780	541
606	20240814	113200	31609829320	18800	18770	18810	18770	1394
607	20240814	113100	31583630460	18770	18770	18780	18750	1700
608	20240814	113000	31551743350	18770	18810	18810	18770	1632
609	20240814	112900	31521056800	18810	18670	18820	18660	4636
610	20240814	112800	31434171660	18650	18600	18700	18600	2022
611	20240814	112700	31396468460	18640	18620	18640	18600	3828
612	20240814	112600	31325179300	18620	18690	18690	18620	2570
613	20240814	112500	31277226860	18680	18680	18730	18680	751
614	20240814	112400	31263197320	18680	18730	18740	18660	450
615	20240814	112300	31254788800	18730	18650	18730	18620	2369
616	20240814	112200	31210646740	18650	18730	18740	18650	5108
617	20240814	112100	31115191950	18740	18770	18800	18730	3808
618	20240814	112000	31043778920	18810	18750	18810	18750	4205
619	20240814	111900	30964832260	18750	18720	18750	18710	6096
620	20240814	111800	30850686600	18720	18650	18720	18610	5436
621	20240814	111700	30749086670	18650	18590	18660	18590	2488
622	20240814	111600	30702761400	18620	18580	18630	18580	5507
623	20240814	111500	30600345060	18600	18560	18600	18530	8236
624	20240814	111400	30447499770	18560	18590	18590	18550	7233
625	20240814	111300	30313215420	18590	18620	18620	18570	5417
626	20240814	111200	30212555030	18620	18580	18620	18560	8718
627	20240814	111100	30050621400	18590	18640	18640	18590	12446
628	20240814	111000	29818990990	18640	18660	18680	18630	5077
629	20240814	110900	29724296170	18660	18670	18670	18660	2730
630	20240814	110800	29673336970	18670	18720	18720	18670	2753
631	20240814	110700	29621861130	18720	18680	18720	18680	1360
632	20240814	110600	29596433180	18690	18700	18700	18680	1752
633	20240814	110500	29563684320	18700	18710	18710	18670	3190
634	20240814	110400	29504056560	18710	18720	18740	18700	2550
635	20240814	110300	29456329380	18700	18690	18700	18610	11637
636	20240814	110200	29239403070	18690	18700	18700	18650	11597
637	20240814	110100	29022987190	18700	18770	18770	18660	15228
638	20240814	110000	28738159940	18770	18850	18850	18760	21166
639	20240814	105900	28340423880	18810	18850	18860	18810	8371
640	20240814	105800	28182871710	18840	18900	18900	18830	3336
641	20240814	105700	28120014430	18900	18880	18900	18830	5170
642	20240814	105600	28022539530	18900	18880	18910	18850	5606
643	20240814	105500	27916776120	18880	18900	18920	18870	5030
644	20240814	105400	27821777540	18910	18960	18960	18910	3220
645	20240814	105300	27760826570	18960	18930	18990	18920	1342
646	20240814	105200	27735405050	18930	18990	18990	18910	1719
647	20240814	105100	27702875310	18990	19070	19070	18920	3456
648	20240814	105000	27637290950	19070	18960	19070	18960	2921
649	20240814	104900	27581800480	18970	19040	19040	18960	4588
650	20240814	104800	27494653790	19040	19100	19100	19020	3081
651	20240814	104700	27435914210	19100	19030	19130	19030	10687
652	20240814	104600	27231972180	19050	18910	19050	18900	6516
653	20240814	104500	27108351770	18900	18860	18900	18850	3482
654	20240814	104400	27042650150	18870	18900	18900	18840	1362
655	20240814	104300	27016971200	18830	18850	18860	18830	7851
656	20240814	104200	26869031660	18850	18870	18880	18850	7132
657	20240814	104100	26734499130	18880	18880	18900	18870	4142
658	20240814	104000	26656306810	18860	18880	18880	18860	4011
659	20240814	103900	26580632520	18850	18910	18950	18850	5066
660	20240814	103800	26484979030	18910	18850	18910	18840	5936
661	20240814	103700	26372993090	18850	18870	18870	18840	5376
662	20240814	103600	26271636560	18870	18870	18880	18860	6881
663	20240814	103500	26141831400	18870	18920	18920	18870	6162
664	20240814	103400	26025399530	18900	18990	19000	18900	12399
665	20240814	103300	25790551850	18990	18900	19000	18900	4977
666	20240814	103200	25696182840	18910	18890	18910	18890	6624
667	20240814	103100	25571008360	18890	18840	18960	18810	18339
668	20240814	103000	25225075390	18820	19050	19060	18810	50088
669	20240814	102900	24275261830	19050	19040	19050	19030	6497
670	20240814	102800	24151547210	19040	19070	19080	19030	18555
671	20240814	102700	23798231790	19080	19060	19130	19060	9236
672	20240814	102600	23621904110	19070	19060	19080	19020	20387
673	20240814	102500	23233804700	19080	19450	19460	19030	56683
674	20240814	102400	22144066770	19450	19460	19460	19430	5756
675	20240814	102300	22032165500	19460	19490	19490	19450	2802
676	20240814	102200	21977653270	19450	19470	19500	19450	4313
677	20240814	102100	21893703200	19460	19490	19500	19440	5384
678	20240814	102000	21788944100	19490	19500	19500	19460	3187
679	20240814	101900	21726862610	19500	19500	19540	19480	2898
680	20240814	101800	21670351440	19490	19480	19490	19450	3168
681	20240814	101700	21608683990	19470	19440	19470	19430	7204
682	20240814	101600	21468619400	19430	19590	19600	19420	18417
683	20240814	101500	21109920930	19570	19650	19650	19550	3474
684	20240814	101400	21041926050	19660	19580	19660	19510	5722
685	20240814	101300	20930077730	19560	19520	19560	19500	15041
686	20240814	101200	20636606910	19520	19600	19670	19520	13509
687	20240814	101100	20372219380	19640	19640	19670	19600	10668
688	20240814	101000	20162852970	19640	19660	19680	19590	9777
689	20240814	100900	19971062080	19680	19600	19700	19550	20964
690	20240814	100800	19559895040	19610	19800	19800	19610	38290
691	20240814	100700	18804933060	19800	20000	20050	19800	35602
692	20240814	100600	18096873840	20000	20000	20050	20000	8006
693	20240814	100500	17936667940	20000	20150	20150	19950	36364
694	20240814	100400	17208534150	20150	20100	20150	20000	38628
695	20240814	100300	16433473850	20150	20450	20450	20000	70006
696	20240814	100200	15018458300	20350	20300	20450	20150	152214
697	20240814	100100	11925718350	20300	19920	20400	19900	102293
698	20240814	100000	9868212350	19920	19660	19920	19650	21026
699	20240814	095900	9451716210	19660	19610	19660	19600	2333
700	20240814	095800	9405951500	19620	19520	19620	19520	1938
701	20240814	095700	9368009790	19520	19530	19540	19500	1592
702	20240814	095600	9336934000	19540	19600	19600	19510	826
703	20240814	095500	9320792090	19600	19560	19610	19560	464
704	20240814	095400	9311705300	19610	19540	19650	19500	4727
705	20240814	095300	9219075020	19540	19550	19550	19460	2271
706	20240814	095200	9174808780	19550	19570	19570	19530	906
707	20240814	095100	9157098570	19560	19570	19590	19510	1714
708	20240814	095000	9123603080	19570	19580	19580	19520	1808
709	20240814	094900	9088245510	19580	19530	19590	19520	1945
710	20240814	094800	9050223710	19520	19520	19530	19500	1722
711	20240814	094700	9016610330	19520	19450	19520	19450	996
712	20240814	094600	8997215460	19490	19450	19500	19420	653
713	20240814	094500	8984516700	19420	19420	19470	19390	1915
714	20240814	094400	8947298490	19390	19420	19420	19390	4035
715	20240814	094300	8869001660	19420	19450	19450	19410	2367
716	20240814	094200	8823040810	19420	19410	19440	19410	1679
717	20240814	094100	8790435780	19410	19480	19500	19410	11141
718	20240814	094000	8573750100	19480	19550	19550	19480	4985
719	20240814	093900	8476539640	19560	19630	19630	19560	1721
720	20240814	093800	8442808420	19630	19580	19640	19570	620
721	20240814	093700	8430653240	19570	19510	19670	19510	1806
722	20240814	093600	8395211850	19500	19520	19550	19480	4778
723	20240814	093500	8302021980	19510	19480	19660	19480	2500
724	20240814	093400	8253179800	19480	19500	19530	19480	2032
725	20240814	093300	8213585740	19500	19500	19520	19470	3473
726	20240814	093200	8145896270	19500	19540	19540	19500	1235
727	20240814	093100	8121793870	19540	19510	19560	19490	862
728	20240814	093000	8104980100	19560	19610	19640	19490	4805
729	20240814	092900	8011093200	19610	19600	19650	19600	1052
730	20240814	092800	7990447570	19590	19530	19700	19500	6872
731	20240814	092700	7856099020	19520	19570	19680	19520	3268
732	20240814	092600	7792188650	19560	19540	19570	19530	1791
733	20240814	092500	7757166950	19530	19510	19560	19490	3504
734	20240814	092400	7688834960	19540	19550	19600	19500	7036
735	20240814	092300	7551374490	19550	19630	19640	19540	5674
736	20240814	092200	7440231250	19630	19750	19750	19630	4055
737	20240814	092100	7360420100	19740	19790	19790	19740	4199
738	20240814	092000	7277433990	19790	19750	19820	19710	7257
739	20240814	091900	7133908740	19750	19770	19780	19710	4656
740	20240814	091800	7041883310	19770	19640	19840	19640	15849
741	20240814	091700	6728713560	19640	19430	19690	19400	6265
742	20240814	091600	6606412570	19430	19460	19470	19370	11008
743	20240814	091500	6392837970	19460	19510	19520	19450	12437
744	20240814	091400	6150671540	19520	19700	19700	19510	13656
745	20240814	091300	5883074060	19640	19640	19720	19620	7362
746	20240814	091200	5738297460	19630	19730	19740	19570	13893
747	20240814	091100	5465055630	19760	19760	19800	19730	10890
748	20240814	091000	5249773710	19750	19940	19950	19750	18682
749	20240814	090900	4879541950	19950	19860	19990	19840	8135
750	20240814	090800	4717293790	19810	19890	19900	19810	14102
751	20240814	090700	4437461690	19880	20050	20050	19880	17554
752	20240814	090600	4087281500	20050	19920	20050	19870	32667
753	20240814	090500	3435993730	19910	19920	19950	19850	16926
754	20240814	090400	3099031420	19940	19870	20050	19830	36925
755	20240814	090300	2362656130	19800	19620	20100	19570	54683
756	20240814	090200	1274477960	19620	19570	19630	19430	9305
757	20240814	090100	1092420860	19570	19420	19570	19300	24131
758	20240814	090000	624226810	19400	19450	19520	19400	31595