KissMeData/461030/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	213600	25863176160	18690	18690	18690	18690	18707
3	20240819	213500	25863176160	18690	18690	18690	18690	0
4	20240819	213400	25863176160	18690	18690	18690	18690	0
5	20240819	213300	25863176160	18690	18690	18690	18690	0
6	20240819	213200	25863176160	18690	18690	18690	18690	0
7	20240819	213100	25863176160	18690	18690	18690	18690	0
8	20240819	213000	25863176160	18690	18690	18690	18690	0
9	20240819	212900	25863176160	18690	18690	18690	18690	0
10	20240819	212800	25863176160	18690	18690	18690	18690	0
11	20240819	212700	25863176160	18690	18690	18690	18690	0
12	20240819	212600	25863176160	18690	18690	18690	18690	0
13	20240819	212500	25863176160	18690	18690	18690	18690	0
14	20240819	212400	25863176160	18690	18690	18690	18690	0
15	20240819	212300	25863176160	18690	18690	18690	18690	0
16	20240819	212200	25863176160	18690	18690	18690	18690	0
17	20240819	212100	25863176160	18690	18690	18690	18690	0
18	20240819	212000	25863176160	18690	18690	18690	18690	0
19	20240819	211900	25863176160	18690	18690	18690	18690	0
20	20240819	211800	25863176160	18690	18690	18690	18690	0
21	20240819	211700	25863176160	18690	18690	18690	18690	0
22	20240819	211600	25863176160	18690	18690	18690	18690	0
23	20240819	211500	25863176160	18690	18690	18690	18690	0
24	20240819	211400	25863176160	18690	18690	18690	18690	0
25	20240819	211300	25863176160	18690	18690	18690	18690	0
26	20240819	211200	25863176160	18690	18690	18690	18690	0
27	20240819	211100	25863176160	18690	18690	18690	18690	0
28	20240819	211000	25863176160	18690	18690	18690	18690	0
29	20240819	210900	25863176160	18690	18690	18690	18690	0
30	20240819	210800	25863176160	18690	18690	18690	18690	0
31	20240819	210700	25863176160	18690	18690	18690	18690	0
32	20240819	210600	25863176160	18690	18690	18690	18690	18707
33	20240819	210500	25863176160	18690	18690	18690	18690	0
34	20240819	210400	25863176160	18690	18690	18690	18690	0
35	20240819	210300	25863176160	18690	18690	18690	18690	0
36	20240819	210200	25863176160	18690	18690	18690	18690	0
37	20240819	210100	25863176160	18690	18690	18690	18690	0
38	20240819	210000	25863176160	18690	18690	18690	18690	0
39	20240819	205900	25863176160	18690	18690	18690	18690	0
40	20240819	205800	25863176160	18690	18690	18690	18690	0
41	20240819	205700	25863176160	18690	18690	18690	18690	0
42	20240819	205600	25863176160	18690	18690	18690	18690	0
43	20240819	205500	25863176160	18690	18690	18690	18690	0
44	20240819	205400	25863176160	18690	18690	18690	18690	0
45	20240819	205300	25863176160	18690	18690	18690	18690	0
46	20240819	205200	25863176160	18690	18690	18690	18690	0
47	20240819	205100	25863176160	18690	18690	18690	18690	0
48	20240819	205000	25863176160	18690	18690	18690	18690	0
49	20240819	204900	25863176160	18690	18690	18690	18690	0
50	20240819	204800	25863176160	18690	18690	18690	18690	0
51	20240819	204700	25863176160	18690	18690	18690	18690	0
52	20240819	204600	25863176160	18690	18690	18690	18690	0
53	20240819	204500	25863176160	18690	18690	18690	18690	0
54	20240819	204400	25863176160	18690	18690	18690	18690	0
55	20240819	204300	25863176160	18690	18690	18690	18690	0
56	20240819	204200	25863176160	18690	18690	18690	18690	0
57	20240819	204100	25863176160	18690	18690	18690	18690	0
58	20240819	204000	25863176160	18690	18690	18690	18690	0
59	20240819	203900	25863176160	18690	18690	18690	18690	0
60	20240819	203800	25863176160	18690	18690	18690	18690	0
61	20240819	203700	25863176160	18690	18690	18690	18690	0
62	20240819	203600	25863176160	18690	18690	18690	18690	18707
63	20240819	203500	25863176160	18690	18690	18690	18690	0
64	20240819	203400	25863176160	18690	18690	18690	18690	0
65	20240819	203300	25863176160	18690	18690	18690	18690	0
66	20240819	203200	25863176160	18690	18690	18690	18690	0
67	20240819	203100	25863176160	18690	18690	18690	18690	0
68	20240819	203000	25863176160	18690	18690	18690	18690	0
69	20240819	202900	25863176160	18690	18690	18690	18690	0
70	20240819	202800	25863176160	18690	18690	18690	18690	0
71	20240819	202700	25863176160	18690	18690	18690	18690	0
72	20240819	202600	25863176160	18690	18690	18690	18690	0
73	20240819	202500	25863176160	18690	18690	18690	18690	0
74	20240819	202400	25863176160	18690	18690	18690	18690	0
75	20240819	202300	25863176160	18690	18690	18690	18690	0
76	20240819	202200	25863176160	18690	18690	18690	18690	0
77	20240819	202100	25863176160	18690	18690	18690	18690	0
78	20240819	202000	25863176160	18690	18690	18690	18690	0
79	20240819	201900	25863176160	18690	18690	18690	18690	0
80	20240819	201800	25863176160	18690	18690	18690	18690	0
81	20240819	201700	25863176160	18690	18690	18690	18690	0
82	20240819	201600	25863176160	18690	18690	18690	18690	0
83	20240819	201500	25863176160	18690	18690	18690	18690	0
84	20240819	201400	25863176160	18690	18690	18690	18690	0
85	20240819	201300	25863176160	18690	18690	18690	18690	0
86	20240819	201200	25863176160	18690	18690	18690	18690	0
87	20240819	201100	25863176160	18690	18690	18690	18690	0
88	20240819	201000	25863176160	18690	18690	18690	18690	0
89	20240819	200900	25863176160	18690	18690	18690	18690	0
90	20240819	200800	25863176160	18690	18690	18690	18690	0
91	20240819	200700	25863176160	18690	18690	18690	18690	0
92	20240819	200600	25863176160	18690	18690	18690	18690	18707
93	20240819	200500	25863176160	18690	18690	18690	18690	0
94	20240819	200400	25863176160	18690	18690	18690	18690	0
95	20240819	200300	25863176160	18690	18690	18690	18690	0
96	20240819	200200	25863176160	18690	18690	18690	18690	0
97	20240819	200100	25863176160	18690	18690	18690	18690	0
98	20240819	200000	25863176160	18690	18690	18690	18690	0
99	20240819	195900	25863176160	18690	18690	18690	18690	0
100	20240819	195800	25863176160	18690	18690	18690	18690	0
101	20240819	195700	25863176160	18690	18690	18690	18690	0
102	20240819	195600	25863176160	18690	18690	18690	18690	0
103	20240819	195500	25863176160	18690	18690	18690	18690	0
104	20240819	195400	25863176160	18690	18690	18690	18690	0
105	20240819	195300	25863176160	18690	18690	18690	18690	0
106	20240819	195200	25863176160	18690	18690	18690	18690	0
107	20240819	195100	25863176160	18690	18690	18690	18690	0
108	20240819	195000	25863176160	18690	18690	18690	18690	0
109	20240819	194900	25863176160	18690	18690	18690	18690	0
110	20240819	194800	25863176160	18690	18690	18690	18690	0
111	20240819	194700	25863176160	18690	18690	18690	18690	0
112	20240819	194600	25863176160	18690	18690	18690	18690	0
113	20240819	194500	25863176160	18690	18690	18690	18690	0
114	20240819	194400	25863176160	18690	18690	18690	18690	0
115	20240819	194300	25863176160	18690	18690	18690	18690	0
116	20240819	194200	25863176160	18690	18690	18690	18690	0
117	20240819	194100	25863176160	18690	18690	18690	18690	0
118	20240819	194000	25863176160	18690	18690	18690	18690	0
119	20240819	193900	25863176160	18690	18690	18690	18690	0
120	20240819	193800	25863176160	18690	18690	18690	18690	0
121	20240819	193700	25863176160	18690	18690	18690	18690	0
122	20240819	193600	25863176160	18690	18690	18690	18690	18707
123	20240819	193500	25863176160	18690	18690	18690	18690	0
124	20240819	193400	25863176160	18690	18690	18690	18690	0
125	20240819	193300	25863176160	18690	18690	18690	18690	0
126	20240819	193200	25863176160	18690	18690	18690	18690	0
127	20240819	193100	25863176160	18690	18690	18690	18690	0
128	20240819	193000	25863176160	18690	18690	18690	18690	0
129	20240819	192900	25863176160	18690	18690	18690	18690	0
130	20240819	192800	25863176160	18690	18690	18690	18690	0
131	20240819	192700	25863176160	18690	18690	18690	18690	0
132	20240819	192600	25863176160	18690	18690	18690	18690	0
133	20240819	192500	25863176160	18690	18690	18690	18690	0
134	20240819	192400	25863176160	18690	18690	18690	18690	0
135	20240819	192300	25863176160	18690	18690	18690	18690	0
136	20240819	192200	25863176160	18690	18690	18690	18690	0
137	20240819	192100	25863176160	18690	18690	18690	18690	0
138	20240819	192000	25863176160	18690	18690	18690	18690	0
139	20240819	191900	25863176160	18690	18690	18690	18690	0
140	20240819	191800	25863176160	18690	18690	18690	18690	0
141	20240819	191700	25863176160	18690	18690	18690	18690	0
142	20240819	191600	25863176160	18690	18690	18690	18690	0
143	20240819	191500	25863176160	18690	18690	18690	18690	0
144	20240819	191400	25863176160	18690	18690	18690	18690	0
145	20240819	191300	25863176160	18690	18690	18690	18690	0
146	20240819	191200	25863176160	18690	18690	18690	18690	0
147	20240819	191100	25863176160	18690	18690	18690	18690	0
148	20240819	191000	25863176160	18690	18690	18690	18690	0
149	20240819	190900	25863176160	18690	18690	18690	18690	0
150	20240819	190800	25863176160	18690	18690	18690	18690	0
151	20240819	190700	25863176160	18690	18690	18690	18690	0
152	20240819	190600	25863176160	18690	18690	18690	18690	18707
153	20240819	190500	25863176160	18690	18690	18690	18690	0
154	20240819	190400	25863176160	18690	18690	18690	18690	0
155	20240819	190300	25863176160	18690	18690	18690	18690	0
156	20240819	190200	25863176160	18690	18690	18690	18690	0
157	20240819	190100	25863176160	18690	18690	18690	18690	0
158	20240819	190000	25863176160	18690	18690	18690	18690	0
159	20240819	185900	25863176160	18690	18690	18690	18690	0
160	20240819	185800	25863176160	18690	18690	18690	18690	0
161	20240819	185700	25863176160	18690	18690	18690	18690	0
162	20240819	185600	25863176160	18690	18690	18690	18690	0
163	20240819	185500	25863176160	18690	18690	18690	18690	0
164	20240819	185400	25863176160	18690	18690	18690	18690	0
165	20240819	185300	25863176160	18690	18690	18690	18690	0
166	20240819	185200	25863176160	18690	18690	18690	18690	0
167	20240819	185100	25863176160	18690	18690	18690	18690	0
168	20240819	185000	25863176160	18690	18690	18690	18690	0
169	20240819	184900	25863176160	18690	18690	18690	18690	0
170	20240819	184800	25863176160	18690	18690	18690	18690	0
171	20240819	184700	25863176160	18690	18690	18690	18690	0
172	20240819	184600	25863176160	18690	18690	18690	18690	0
173	20240819	184500	25863176160	18690	18690	18690	18690	0
174	20240819	184400	25863176160	18690	18690	18690	18690	0
175	20240819	184300	25863176160	18690	18690	18690	18690	0
176	20240819	184200	25863176160	18690	18690	18690	18690	0
177	20240819	184100	25863176160	18690	18690	18690	18690	0
178	20240819	184000	25863176160	18690	18690	18690	18690	0
179	20240819	183900	25863176160	18690	18690	18690	18690	0
180	20240819	183800	25863176160	18690	18690	18690	18690	0
181	20240819	183700	25863176160	18690	18690	18690	18690	0
182	20240819	183600	25863176160	18690	18690	18690	18690	18707
183	20240819	183500	25863176160	18690	18690	18690	18690	0
184	20240819	183400	25863176160	18690	18690	18690	18690	0
185	20240819	183300	25863176160	18690	18690	18690	18690	0
186	20240819	183200	25863176160	18690	18690	18690	18690	0
187	20240819	183100	25863176160	18690	18690	18690	18690	0
188	20240819	183000	25863176160	18690	18690	18690	18690	0
189	20240819	182900	25863176160	18690	18690	18690	18690	0
190	20240819	182800	25863176160	18690	18690	18690	18690	0
191	20240819	182700	25863176160	18690	18690	18690	18690	0
192	20240819	182600	25863176160	18690	18690	18690	18690	0
193	20240819	182500	25863176160	18690	18690	18690	18690	0
194	20240819	182400	25863176160	18690	18690	18690	18690	0
195	20240819	182300	25863176160	18690	18690	18690	18690	0
196	20240819	182200	25863176160	18690	18690	18690	18690	0
197	20240819	182100	25863176160	18690	18690	18690	18690	0
198	20240819	182000	25863176160	18690	18690	18690	18690	0
199	20240819	181900	25863176160	18690	18690	18690	18690	0
200	20240819	181800	25863176160	18690	18690	18690	18690	0
201	20240819	181700	25863176160	18690	18690	18690	18690	0
202	20240819	181600	25863176160	18690	18690	18690	18690	0
203	20240819	181500	25863176160	18690	18690	18690	18690	0
204	20240819	181400	25863176160	18690	18690	18690	18690	0
205	20240819	181300	25863176160	18690	18690	18690	18690	0
206	20240819	181200	25863176160	18690	18690	18690	18690	0
207	20240819	181100	25863176160	18690	18690	18690	18690	0
208	20240819	181000	25863176160	18690	18690	18690	18690	0
209	20240819	180900	25863176160	18690	18690	18690	18690	0
210	20240819	180800	25863176160	18690	18690	18690	18690	0
211	20240819	180700	25863176160	18690	18690	18690	18690	0
212	20240819	180600	25863176160	18690	18690	18690	18690	18707
213	20240819	180500	25863176160	18690	18690	18690	18690	0
214	20240819	180400	25863176160	18690	18690	18690	18690	0
215	20240819	180300	25863176160	18690	18690	18690	18690	0
216	20240819	180200	25863176160	18690	18690	18690	18690	0
217	20240819	180100	25863176160	18690	18690	18690	18690	0
218	20240819	180000	25863176160	18690	18690	18690	18690	0
219	20240819	175900	25863176160	18690	18690	18690	18690	0
220	20240819	175800	25863176160	18690	18690	18690	18690	0
221	20240819	175700	25863176160	18690	18690	18690	18690	0
222	20240819	175600	25863176160	18690	18690	18690	18690	0
223	20240819	175500	25863176160	18690	18690	18690	18690	0
224	20240819	175400	25863176160	18690	18690	18690	18690	0
225	20240819	175300	25863176160	18690	18690	18690	18690	0
226	20240819	175200	25863176160	18690	18690	18690	18690	0
227	20240819	175100	25863176160	18690	18690	18690	18690	0
228	20240819	175000	25863176160	18690	18690	18690	18690	0
229	20240819	174900	25863176160	18690	18690	18690	18690	0
230	20240819	174800	25863176160	18690	18690	18690	18690	0
231	20240819	174700	25863176160	18690	18690	18690	18690	0
232	20240819	174600	25863176160	18690	18690	18690	18690	0
233	20240819	174500	25863176160	18690	18690	18690	18690	0
234	20240819	174400	25863176160	18690	18690	18690	18690	0
235	20240819	174300	25863176160	18690	18690	18690	18690	0
236	20240819	174200	25863176160	18690	18690	18690	18690	0
237	20240819	174100	25863176160	18690	18690	18690	18690	0
238	20240819	174000	25863176160	18690	18690	18690	18690	0
239	20240819	173900	25863176160	18690	18690	18690	18690	0
240	20240819	173800	25863176160	18690	18690	18690	18690	0
241	20240819	173700	25863176160	18690	18690	18690	18690	0
242	20240819	173600	25863176160	18690	18690	18690	18690	18707
243	20240819	173500	25863176160	18690	18690	18690	18690	0
244	20240819	173400	25863176160	18690	18690	18690	18690	0
245	20240819	173300	25863176160	18690	18690	18690	18690	0
246	20240819	173200	25863176160	18690	18690	18690	18690	0
247	20240819	173100	25863176160	18690	18690	18690	18690	0
248	20240819	173000	25863176160	18690	18690	18690	18690	0
249	20240819	172900	25863176160	18690	18690	18690	18690	0
250	20240819	172800	25863176160	18690	18690	18690	18690	0
251	20240819	172700	25863176160	18690	18690	18690	18690	0
252	20240819	172600	25863176160	18690	18690	18690	18690	0
253	20240819	172500	25863176160	18690	18690	18690	18690	0
254	20240819	172400	25863176160	18690	18690	18690	18690	0
255	20240819	172300	25863176160	18690	18690	18690	18690	0
256	20240819	172200	25863176160	18690	18690	18690	18690	0
257	20240819	172100	25863176160	18690	18690	18690	18690	0
258	20240819	172000	25863176160	18690	18690	18690	18690	0
259	20240819	171900	25863176160	18690	18690	18690	18690	0
260	20240819	171800	25863176160	18690	18690	18690	18690	0
261	20240819	171700	25863176160	18690	18690	18690	18690	0
262	20240819	171600	25863176160	18690	18690	18690	18690	0
263	20240819	171500	25863176160	18690	18690	18690	18690	0
264	20240819	171400	25863176160	18690	18690	18690	18690	0
265	20240819	171300	25863176160	18690	18690	18690	18690	0
266	20240819	171200	25863176160	18690	18690	18690	18690	0
267	20240819	171100	25863176160	18690	18690	18690	18690	0
268	20240819	171000	25863176160	18690	18690	18690	18690	0
269	20240819	170900	25863176160	18690	18690	18690	18690	0
270	20240819	170800	25863176160	18690	18690	18690	18690	0
271	20240819	170700	25863176160	18690	18690	18690	18690	0
272	20240819	170600	25863176160	18690	18690	18690	18690	18707
273	20240819	170500	25863176160	18690	18690	18690	18690	0
274	20240819	170400	25863176160	18690	18690	18690	18690	0
275	20240819	170300	25863176160	18690	18690	18690	18690	0
276	20240819	170200	25863176160	18690	18690	18690	18690	0
277	20240819	170100	25863176160	18690	18690	18690	18690	0
278	20240819	170000	25863176160	18690	18690	18690	18690	0
279	20240819	165900	25863176160	18690	18690	18690	18690	0
280	20240819	165800	25863176160	18690	18690	18690	18690	0
281	20240819	165700	25863176160	18690	18690	18690	18690	0
282	20240819	165600	25863176160	18690	18690	18690	18690	0
283	20240819	165500	25863176160	18690	18690	18690	18690	0
284	20240819	165400	25863176160	18690	18690	18690	18690	0
285	20240819	165300	25863176160	18690	18690	18690	18690	0
286	20240819	165200	25863176160	18690	18690	18690	18690	0
287	20240819	165100	25863176160	18690	18690	18690	18690	0
288	20240819	165000	25863176160	18690	18690	18690	18690	0
289	20240819	164900	25863176160	18690	18690	18690	18690	0
290	20240819	164800	25863176160	18690	18690	18690	18690	0
291	20240819	164700	25863176160	18690	18690	18690	18690	0
292	20240819	164600	25863176160	18690	18690	18690	18690	0
293	20240819	164500	25863176160	18690	18690	18690	18690	0
294	20240819	164400	25863176160	18690	18690	18690	18690	0
295	20240819	164300	25863176160	18690	18690	18690	18690	0
296	20240819	164200	25863176160	18690	18690	18690	18690	0
297	20240819	164100	25863176160	18690	18690	18690	18690	0
298	20240819	164000	25863176160	18690	18690	18690	18690	0
299	20240819	163900	25863176160	18690	18690	18690	18690	0
300	20240819	163800	25863176160	18690	18690	18690	18690	0
301	20240819	163700	25863176160	18690	18690	18690	18690	0
302	20240819	163600	25863176160	18690	18690	18690	18690	18707
303	20240819	163500	25863176160	18690	18690	18690	18690	0
304	20240819	163400	25863176160	18690	18690	18690	18690	0
305	20240819	163300	25863176160	18690	18690	18690	18690	0
306	20240819	163200	25863176160	18690	18690	18690	18690	0
307	20240819	163100	25863176160	18690	18690	18690	18690	0
308	20240819	163000	25863176160	18690	18690	18690	18690	0
309	20240819	162900	25863176160	18690	18690	18690	18690	0
310	20240819	162800	25863176160	18690	18690	18690	18690	0
311	20240819	162700	25863176160	18690	18690	18690	18690	0
312	20240819	162600	25863176160	18690	18690	18690	18690	0
313	20240819	162500	25863176160	18690	18690	18690	18690	0
314	20240819	162400	25863176160	18690	18690	18690	18690	0
315	20240819	162300	25863176160	18690	18690	18690	18690	0
316	20240819	162200	25863176160	18690	18690	18690	18690	0
317	20240819	162100	25863176160	18690	18690	18690	18690	0
318	20240819	162000	25863176160	18690	18690	18690	18690	0
319	20240819	161900	25863176160	18690	18690	18690	18690	0
320	20240819	161800	25863176160	18690	18690	18690	18690	0
321	20240819	161700	25863176160	18690	18690	18690	18690	0
322	20240819	161600	25863176160	18690	18690	18690	18690	0
323	20240819	161500	25863176160	18690	18690	18690	18690	0
324	20240819	161400	25863176160	18690	18690	18690	18690	0
325	20240819	161300	25863176160	18690	18690	18690	18690	0
326	20240819	161200	25863176160	18690	18690	18690	18690	0
327	20240819	161100	25863176160	18690	18690	18690	18690	0
328	20240819	161000	25863176160	18690	18690	18690	18690	0
329	20240819	160900	25863176160	18690	18690	18690	18690	0
330	20240819	160800	25863176160	18690	18690	18690	18690	0
331	20240819	160700	25863176160	18690	18690	18690	18690	0
332	20240819	160600	25863176160	18690	18690	18690	18690	18707
333	20240819	160500	25863176160	18690	18690	18690	18690	0
334	20240819	160400	25863176160	18690	18690	18690	18690	0
335	20240819	160300	25863176160	18690	18690	18690	18690	0
336	20240819	160200	25863176160	18690	18690	18690	18690	0
337	20240819	160100	25863176160	18690	18690	18690	18690	0
338	20240819	160000	25863176160	18690	18690	18690	18690	0
339	20240819	155900	25863176160	18690	18690	18690	18690	0
340	20240819	155800	25863176160	18690	18690	18690	18690	0
341	20240819	155700	25863176160	18690	18690	18690	18690	0
342	20240819	155600	25863176160	18690	18690	18690	18690	0
343	20240819	155500	25863176160	18690	18690	18690	18690	0
344	20240819	155400	25863176160	18690	18690	18690	18690	0
345	20240819	155300	25863176160	18690	18690	18690	18690	0
346	20240819	155200	25863176160	18690	18690	18690	18690	0
347	20240819	155100	25863176160	18690	18690	18690	18690	0
348	20240819	155000	25863176160	18690	18690	18690	18690	0
349	20240819	154900	25863176160	18690	18690	18690	18690	0
350	20240819	154800	25863176160	18690	18690	18690	18690	0
351	20240819	154700	25863176160	18690	18690	18690	18690	0
352	20240819	154600	25863176160	18690	18690	18690	18690	0
353	20240819	154500	25863176160	18690	18690	18690	18690	0
354	20240819	154400	25863176160	18690	18690	18690	18690	0
355	20240819	154300	25863176160	18690	18690	18690	18690	0
356	20240819	154200	25863176160	18690	18690	18690	18690	0
357	20240819	154100	25863176160	18690	18690	18690	18690	0
358	20240819	154000	25863176160	18690	18690	18690	18690	0
359	20240819	153900	25863176160	18690	18690	18690	18690	0
360	20240819	153800	25863176160	18690	18690	18690	18690	0
361	20240819	153700	25863176160	18690	18690	18690	18690	0
362	20240819	153600	25863176160	18690	18690	18690	18690	18707
363	20240819	153500	25863176160	18690	18690	18690	18690	0
364	20240819	153400	25863176160	18690	18690	18690	18690	0
365	20240819	153300	25863176160	18690	18690	18690	18690	0
366	20240819	153200	25863176160	18690	18690	18690	18690	0
367	20240819	153100	25863176160	18690	18690	18690	18690	0
368	20240819	153000	25863176160	18690	18690	18690	18690	18707
369	20240819	152900	25513542330	18690	18690	18690	18690	0
370	20240819	152800	25513542330	18690	18690	18690	18690	0
371	20240819	152700	25513542330	18690	18690	18690	18690	0
372	20240819	152600	25513542330	18690	18690	18690	18690	0
373	20240819	152500	25513542330	18690	18690	18690	18690	0
374	20240819	152400	25513542330	18690	18690	18690	18690	0
375	20240819	152300	25513542330	18690	18690	18690	18690	0
376	20240819	152200	25513542330	18690	18690	18690	18690	0
377	20240819	152100	25513542330	18690	18690	18690	18690	0
378	20240819	152000	25513542330	18690	18690	18690	18690	0
379	20240819	151900	25513542330	18690	18630	18700	18620	2529
380	20240819	151800	25466335870	18630	18700	18700	18630	2510
381	20240819	151700	25419496360	18700	18700	18710	18670	3887
382	20240819	151600	25346821700	18700	18710	18720	18690	6770
383	20240819	151500	25220179610	18710	18700	18720	18690	3990
384	20240819	151400	25145556230	18700	18700	18720	18680	2031
385	20240819	151300	25107580150	18700	18710	18740	18700	3592
386	20240819	151200	25040324170	18710	18670	18710	18650	2074
387	20240819	151100	25001562330	18650	18680	18690	18640	770
388	20240819	151000	24987189960	18680	18710	18710	18670	2135
389	20240819	150900	24947276170	18710	18710	18760	18700	1145
390	20240819	150800	24925846280	18710	18550	18770	18550	7973
391	20240819	150700	24777167190	18550	18610	18620	18550	5093
392	20240819	150600	24682464030	18610	18570	18610	18550	1907
393	20240819	150500	24647017960	18570	18630	18630	18540	1455
394	20240819	150400	24620011660	18630	18610	18630	18600	4525
395	20240819	150300	24535812840	18620	18610	18630	18610	654
396	20240819	150200	24523636470	18600	18570	18600	18560	1914
397	20240819	150100	24488072250	18570	18590	18590	18570	428
398	20240819	150000	24480122210	18590	18560	18590	18550	2071
399	20240819	145900	24441670550	18560	18560	18560	18490	2031
400	20240819	145800	24403995210	18550	18540	18550	18490	1685
401	20240819	145700	24372783330	18540	18470	18540	18470	2924
402	20240819	145600	24318728730	18470	18490	18500	18470	2268
403	20240819	145500	24276810080	18500	18520	18520	18500	1159
404	20240819	145400	24255358890	18520	18510	18580	18510	525
405	20240819	145300	24245635400	18580	18480	18610	18480	1468
406	20240819	145200	24218437430	18510	18570	18570	18470	4479
407	20240819	145100	24135540050	18570	18620	18620	18570	10152
408	20240819	145000	23946789320	18620	18620	18650	18610	1274
409	20240819	144900	23923060070	18610	18610	18670	18600	2269
410	20240819	144800	23880815580	18610	18650	18670	18610	2677
411	20240819	144700	23830970280	18630	18680	18680	18590	7132
412	20240819	144600	23698216750	18680	18760	18800	18640	10094
413	20240819	144500	23509181200	18760	18840	18940	18730	23395
414	20240819	144400	23068559690	18850	18660	18850	18660	17953
415	20240819	144300	22731752960	18650	18610	18690	18610	2127
416	20240819	144200	22692102250	18610	18620	18620	18600	1471
417	20240819	144100	22664729530	18620	18640	18680	18620	1347
418	20240819	144000	22639629310	18640	18630	18680	18620	1632
419	20240819	143900	22609174650	18610	18620	18700	18600	9610
420	20240819	143800	22430028460	18600	18550	18620	18550	8470
421	20240819	143700	22272515140	18550	18430	18570	18430	1456
422	20240819	143600	22245533990	18430	18410	18470	18400	1743
423	20240819	143500	22213392570	18410	18420	18420	18400	1096
424	20240819	143400	22193222800	18420	18400	18420	18400	255
425	20240819	143300	22188530550	18400	18370	18440	18360	1234
426	20240819	143200	22165831010	18370	18430	18430	18330	3418
427	20240819	143100	22103012750	18440	18470	18470	18350	3940
428	20240819	143000	22030490850	18470	18500	18500	18470	552
429	20240819	142900	22020291150	18500	18500	18570	18490	515
430	20240819	142800	22010759120	18500	18450	18590	18450	452
431	20240819	142700	22002404500	18450	18570	18570	18450	4549
432	20240819	142600	21918191580	18550	18620	18620	18550	1984
433	20240819	142500	21881312630	18620	18680	18680	18620	1416
434	20240819	142400	21854905420	18680	18660	18680	18660	1587
435	20240819	142300	21825281330	18660	18640	18660	18630	1394
436	20240819	142200	21799297760	18640	18650	18660	18640	1139
437	20240819	142100	21778055810	18650	18650	18680	18650	1803
438	20240819	142000	21744406510	18660	18640	18660	18640	2243
439	20240819	141900	21702573310	18640	18650	18680	18640	3841
440	20240819	141800	21630897520	18660	18600	18660	18600	3830
441	20240819	141700	21559564050	18620	18510	18630	18500	5437
442	20240819	141600	21458553440	18540	18510	18550	18510	1181
443	20240819	141500	21436655180	18560	18570	18580	18490	3180
444	20240819	141400	21377686560	18560	18420	18570	18410	3624
445	20240819	141300	21310590220	18420	18420	18440	18410	1201
446	20240819	141200	21288470670	18420	18460	18460	18420	1450
447	20240819	141100	21261747000	18450	18430	18460	18430	989
448	20240819	141000	21243513360	18440	18490	18500	18440	1026
449	20240819	140900	21224570660	18480	18480	18480	18400	1580
450	20240819	140800	21195405410	18480	18360	18480	18350	1004
451	20240819	140700	21176929890	18350	18460	18480	18350	4949
452	20240819	140600	21085759110	18470	18490	18500	18470	1799
453	20240819	140500	21052513960	18480	18480	18530	18470	1584
454	20240819	140400	21023212200	18490	18580	18620	18490	3556
455	20240819	140300	20957157420	18580	18470	18580	18440	3779
456	20240819	140200	20887155110	18440	18460	18490	18430	799
457	20240819	140100	20872417800	18450	18460	18460	18420	2230
458	20240819	140000	20831311030	18460	18500	18500	18460	3394
459	20240819	135900	20768593110	18500	18540	18540	18500	1637
460	20240819	135800	20738292000	18540	18580	18580	18540	1113
461	20240819	135700	20717637730	18570	18550	18600	18530	3115
462	20240819	135600	20659766300	18540	18470	18580	18440	5420
463	20240819	135500	20559480510	18480	18500	18500	18470	2265
464	20240819	135400	20517637350	18490	18510	18530	18470	2673
465	20240819	135300	20468160330	18470	18490	18510	18420	4058
466	20240819	135200	20393195130	18490	18500	18520	18480	4129
467	20240819	135100	20316818870	18500	18370	18510	18360	8093
468	20240819	135000	20167479560	18380	18390	18390	18300	2143
469	20240819	134900	20128200450	18370	18410	18410	18370	554
470	20240819	134800	20118009030	18400	18410	18410	18360	2142
471	20240819	134700	20078596970	18400	18270	18400	18250	2566
472	20240819	134600	20031500750	18250	18310	18310	18250	1305
473	20240819	134500	20007657530	18310	18350	18360	18310	6409
474	20240819	134400	19890110590	18350	18360	18370	18350	1158
475	20240819	134300	19868849830	18370	18380	18410	18340	2804
476	20240819	134200	19817310440	18350	18380	18430	18350	4639
477	20240819	134100	19731960040	18400	18360	18400	18290	8358
478	20240819	134000	19578618710	18370	18330	18370	18300	5062
479	20240819	133900	19485842990	18330	18240	18330	18240	7231
480	20240819	133800	19353581760	18250	18170	18250	18160	9108
481	20240819	133700	19187809550	18180	18080	18190	18080	5137
482	20240819	133600	19094552000	18080	18100	18120	18080	2656
483	20240819	133500	19046463480	18100	18100	18100	18050	1597
484	20240819	133400	19017582740	18100	18010	18150	18000	10039
485	20240819	133300	18836348080	18010	18010	18010	18000	1075
486	20240819	133200	18816994020	18010	18020	18020	17980	1275
487	20240819	133100	18794018950	18020	17940	18020	17920	1696
488	20240819	133000	18763571780	17940	17910	17950	17910	599
489	20240819	132900	18752842210	17900	17970	17970	17900	266
490	20240819	132800	18748076800	17970	17960	17970	17890	2312
491	20240819	132700	18706632090	17970	17980	18000	17900	1935
492	20240819	132600	18671904130	18030	18020	18040	17970	2517
493	20240819	132500	18626559510	18040	18000	18050	17980	5069
494	20240819	132400	18535229670	18000	17960	18010	17960	3299
495	20240819	132300	18475856040	17970	17960	17970	17930	2193
496	20240819	132200	18436480160	17970	17920	17970	17920	2120
497	20240819	132100	18398433410	17920	17850	17920	17830	3587
498	20240819	132000	18334248700	17900	17750	17940	17750	7499
499	20240819	131900	18200583070	17740	17770	17770	17720	4029
500	20240819	131800	18129141880	17740	17800	17800	17740	3636
501	20240819	131700	18064510400	17800	17800	17800	17760	1096
502	20240819	131600	18045029830	17800	17770	17820	17750	2286
503	20240819	131500	18004421450	17760	17760	17850	17750	6231
504	20240819	131400	17893517530	17760	17810	17830	17750	4503
505	20240819	131300	17813508320	17770	17750	17820	17750	2370
506	20240819	131200	17771382930	17760	17780	17820	17750	8447
507	20240819	131100	17621298930	17770	17790	17840	17750	3655
508	20240819	131000	17556316940	17790	17840	17910	17780	16683
509	20240819	130900	17259171340	17830	17880	17890	17830	4101
510	20240819	130800	17185936530	17880	17870	17930	17870	2746
511	20240819	130700	17136809400	17870	17890	17890	17860	2900
512	20240819	130600	17084970930	17890	17930	17930	17890	4058
513	20240819	130500	17012333800	17930	17970	17970	17930	718
514	20240819	130400	16999450630	17970	17950	17970	17900	13435
515	20240819	130300	16758861070	17940	17980	17980	17940	509
516	20240819	130200	16749726800	17940	17960	17960	17940	995
517	20240819	130100	16731868370	17950	17930	17980	17930	786
518	20240819	130000	16717757860	17940	17930	17950	17930	1125
519	20240819	125900	16697583170	17930	17930	17950	17920	1355
520	20240819	125800	16673281080	17940	17930	17940	17910	3393
521	20240819	125700	16612478330	17940	17940	17950	17930	2539
522	20240819	125600	16566927130	17980	17950	17980	17930	3567
523	20240819	125500	16502945950	17950	17950	17990	17940	1314
524	20240819	125400	16479359170	17940	17990	17990	17940	4325
525	20240819	125300	16401698300	17960	17990	18000	17950	3318
526	20240819	125200	16342093250	17990	18030	18040	17980	2146
527	20240819	125100	16303462100	18040	17980	18050	17980	1750
528	20240819	125000	16271886150	18030	18020	18030	17970	3693
529	20240819	124900	16205439560	18030	17960	18030	17950	5622
530	20240819	124800	16104320600	17980	18040	18040	17930	15721
531	20240819	124700	15821627660	18030	18080	18080	18020	5967
532	20240819	124600	15713904090	18080	18080	18100	18060	3856
533	20240819	124500	15644219200	18080	18150	18160	18080	12731
534	20240819	124400	15413499570	18160	18170	18170	18150	2782
535	20240819	124300	15362973890	18170	18220	18230	18160	16995
536	20240819	124200	15053651290	18230	18290	18310	18230	12890
537	20240819	124100	14818345640	18290	18300	18300	18290	1123
538	20240819	124000	14797804880	18340	18330	18340	18310	1505
539	20240819	123900	14770235840	18310	18330	18330	18310	315
540	20240819	123800	14764467390	18320	18310	18320	18290	1705
541	20240819	123700	14733263570	18300	18310	18310	18300	240
542	20240819	123600	14728869320	18300	18300	18310	18300	202
543	20240819	123500	14725171100	18300	18290	18300	18290	228
544	20240819	123400	14720999960	18290	18280	18300	18280	233
545	20240819	123300	14716737410	18280	18290	18290	18280	626
546	20240819	123200	14705294080	18280	18280	18290	18280	1218
547	20240819	123100	14683028070	18280	18280	18280	18280	559
548	20240819	123000	14672809550	18290	18300	18300	18280	1031
549	20240819	122900	14653955760	18300	18290	18310	18280	1884
550	20240819	122800	14619499150	18290	18300	18300	18290	690
551	20240819	122700	14606877090	18290	18360	18360	18280	11031
552	20240819	122600	14404922250	18350	18390	18390	18350	1884
553	20240819	122500	14370336590	18390	18390	18390	18390	170
554	20240819	122400	14367210290	18370	18380	18380	18370	1054
555	20240819	122300	14347838210	18380	18420	18420	18380	263
556	20240819	122200	14343000230	18430	18400	18430	18390	1107
557	20240819	122100	14322627500	18400	18400	18400	18400	3
558	20240819	122000	14322572300	18400	18400	18430	18400	617
559	20240819	121900	14311218740	18400	18410	18420	18400	295
560	20240819	121800	14305787230	18410	18390	18410	18390	1386
561	20240819	121700	14280274040	18380	18380	18380	18380	112
562	20240819	121600	14278215480	18370	18370	18380	18370	122
563	20240819	121500	14275974290	18370	18370	18370	18370	0
564	20240819	121400	14275974290	18370	18350	18370	18350	1034
565	20240819	121300	14256984200	18360	18360	18360	18360	272
566	20240819	121200	14251990280	18360	18390	18390	18360	604
567	20240819	121100	14240898110	18390	18390	18390	18360	1397
568	20240819	121000	14215213080	18390	18380	18390	18370	243
569	20240819	120900	14210746270	18380	18360	18380	18360	540
570	20240819	120800	14200829230	18350	18350	18360	18350	929
571	20240819	120700	14183777150	18350	18330	18350	18320	1517
572	20240819	120600	14155949610	18330	18330	18330	18320	76
573	20240819	120500	14154556800	18320	18320	18330	18320	36
574	20240819	120400	14153897270	18300	18320	18330	18300	670
575	20240819	120300	14141627140	18320	18320	18320	18310	1861
576	20240819	120200	14107549440	18320	18330	18330	18320	193
577	20240819	120100	14104012680	18330	18310	18340	18310	13
578	20240819	120000	14103774400	18340	18310	18340	18310	26
579	20240819	115900	14103298160	18300	18320	18320	18300	1060
580	20240819	115800	14083892670	18320	18310	18320	18300	2217
581	20240819	115700	14043297250	18310	18300	18310	18300	182
582	20240819	115600	14039964870	18290	18290	18310	18290	312
583	20240819	115500	14034257070	18290	18310	18310	18290	250
584	20240819	115400	14029682010	18300	18300	18300	18290	529
585	20240819	115300	14020001800	18300	18290	18300	18290	355
586	20240819	115200	14013506400	18290	18300	18300	18290	315
587	20240819	115100	14007742700	18300	18290	18300	18290	312
588	20240819	115000	14002034970	18290	18320	18350	18290	3105
589	20240819	114900	13945191890	18330	18320	18360	18320	761
590	20240819	114800	13931241460	18320	18320	18330	18310	998
591	20240819	114700	13912962090	18330	18340	18340	18320	248
592	20240819	114600	13908416550	18340	18320	18360	18320	92
593	20240819	114500	13906730050	18340	18320	18360	18320	983
594	20240819	114400	13888703870	18380	18320	18380	18300	4027
595	20240819	114300	13814956720	18330	18340	18340	18330	1696
596	20240819	114200	13783862860	18340	18350	18380	18340	476
597	20240819	114100	13775129130	18350	18390	18390	18350	688
598	20240819	114000	13762501200	18390	18370	18400	18350	1024
599	20240819	113900	13743705410	18370	18390	18410	18370	1262
600	20240819	113800	13720504620	18370	18390	18390	18370	271
601	20240819	113700	13715522810	18360	18350	18360	18350	29
602	20240819	113600	13714990390	18390	18370	18400	18350	741
603	20240819	113500	13701379260	18370	18400	18400	18370	16
604	20240819	113400	13701084890	18400	18420	18420	18370	210
605	20240819	113300	13697221400	18440	18410	18440	18330	330
606	20240819	113200	13691161730	18410	18350	18410	18330	511
607	20240819	113100	13681782670	18310	18320	18350	18300	158
608	20240819	113000	13678888230	18330	18310	18340	18300	1352
609	20240819	112900	13654142690	18300	18360	18360	18300	3250
610	20240819	112800	13594570850	18360	18360	18440	18360	508
611	20240819	112700	13585234720	18360	18310	18360	18310	322
612	20240819	112600	13579335600	18310	18310	18330	18310	1301
613	20240819	112500	13555512830	18300	18330	18330	18300	224
614	20240819	112400	13551411780	18330	18350	18360	18300	7338
615	20240819	112300	13417037840	18350	18340	18350	18330	1089
616	20240819	112200	13397065820	18330	18340	18340	18320	1632
617	20240819	112100	13367148880	18350	18350	18350	18330	731
618	20240819	112000	13353743000	18350	18350	18350	18340	1674
619	20240819	111900	13323033700	18350	18350	18350	18330	1087
620	20240819	111800	13303098500	18350	18360	18370	18340	3349
621	20240819	111700	13241640890	18370	18390	18400	18360	4175
622	20240819	111600	13164919510	18400	18430	18430	18400	2202
623	20240819	111500	13124394740	18430	18440	18450	18420	1124
624	20240819	111400	13103680010	18440	18430	18440	18430	929
625	20240819	111300	13086555090	18420	18450	18450	18420	1577
626	20240819	111200	13057478780	18450	18450	18470	18440	828
627	20240819	111100	13042195110	18450	18460	18460	18450	357
628	20240819	111000	13035605940	18420	18410	18460	18410	621
629	20240819	110900	13024167250	18410	18430	18430	18410	2595
630	20240819	110800	12976365600	18430	18490	18490	18430	2176
631	20240819	110700	12936204900	18480	18510	18510	18480	2525
632	20240819	110600	12889518690	18510	18530	18530	18510	647
633	20240819	110500	12877538450	18530	18600	18600	18500	641
634	20240819	110400	12865621930	18600	18490	18610	18480	696
635	20240819	110300	12852745590	18480	18560	18560	18480	4431
636	20240819	110200	12770677960	18560	18590	18600	18560	1139
637	20240819	110100	12749514490	18590	18530	18590	18530	769
638	20240819	110000	12735250930	18530	18570	18570	18530	521
639	20240819	105900	12725590410	18570	18530	18570	18510	420
640	20240819	105800	12717812130	18530	18530	18580	18510	1170
641	20240819	105700	12696142400	18530	18530	18540	18520	422
642	20240819	105600	12688324160	18530	18550	18550	18530	1274
643	20240819	105500	12664712050	18540	18550	18590	18530	805
644	20240819	105400	12649781820	18590	18630	18630	18540	7159
645	20240819	105300	12516702520	18630	18630	18640	18620	413
646	20240819	105200	12509008610	18630	18640	18680	18630	896
647	20240819	105100	12492315250	18640	18640	18640	18640	307
648	20240819	105000	12486592770	18640	18660	18660	18630	1197
649	20240819	104900	12464283090	18660	18700	18700	18660	827
650	20240819	104800	12448846380	18700	18710	18710	18700	171
651	20240819	104700	12445647460	18710	18760	18760	18710	395
652	20240819	104600	12438237890	18760	18710	18760	18710	1009
653	20240819	104500	12419317740	18710	18710	18710	18710	47
654	20240819	104400	12418438370	18710	18720	18740	18700	2769
655	20240819	104300	12366617600	18710	18700	18710	18700	592
656	20240819	104200	12355543090	18710	18760	18760	18700	124
657	20240819	104100	12353223140	18680	18650	18760	18650	840
658	20240819	104000	12337507980	18650	18700	18750	18650	4243
659	20240819	103900	12258192840	18700	18740	18740	18690	830
660	20240819	103800	12242652820	18740	18810	18810	18740	998
661	20240819	103700	12223921060	18810	18820	18850	18810	3940
662	20240819	103600	12149769350	18830	18810	18850	18810	2332
663	20240819	103500	12105859770	18810	18820	18840	18810	1080
664	20240819	103400	12085537450	18820	18780	18830	18780	848
665	20240819	103300	12069588230	18780	18880	18900	18780	7786
666	20240819	103200	11922933310	18880	18820	18890	18820	5030
667	20240819	103100	11828050140	18820	18710	18820	18700	5032
668	20240819	103000	11733651210	18700	18640	18710	18630	983
669	20240819	102900	11715281990	18640	18670	18700	18640	1494
670	20240819	102800	11687363080	18680	18690	18690	18620	1611
671	20240819	102700	11657352900	18630	18700	18700	18630	143
672	20240819	102600	11654687510	18710	18620	18710	18610	830
673	20240819	102500	11639214460	18610	18630	18630	18600	1256
674	20240819	102400	11615842960	18620	18650	18660	18620	487
675	20240819	102300	11606763510	18650	18730	18730	18650	852
676	20240819	102200	11590828820	18740	18720	18740	18700	2055
677	20240819	102100	11552356150	18700	18700	18710	18670	992
678	20240819	102000	11533804990	18700	18640	18710	18640	1648
679	20240819	101900	11503015660	18640	18650	18650	18630	663
680	20240819	101800	11490661130	18650	18650	18660	18630	443
681	20240819	101700	11482399100	18620	18500	18640	18490	2897
682	20240819	101600	11428555760	18540	18460	18540	18440	1136
683	20240819	101500	11407578140	18470	18580	18580	18470	3664
684	20240819	101400	11339671120	18570	18560	18600	18560	400
685	20240819	101300	11332245000	18560	18600	18600	18560	429
686	20240819	101200	11324282160	18560	18570	18620	18560	476
687	20240819	101100	11315445650	18570	18570	18620	18560	950
688	20240819	101000	11297810760	18630	18570	18630	18550	1863
689	20240819	100900	11263168820	18570	18590	18620	18550	2047
690	20240819	100800	11225140280	18590	18580	18620	18580	77
691	20240819	100700	11223707570	18620	18570	18650	18560	1160
692	20240819	100600	11202165050	18570	18720	18720	18570	2793
693	20240819	100500	11150054250	18720	18680	18730	18670	2136
694	20240819	100400	11110077910	18670	18710	18710	18670	847
695	20240819	100300	11094250940	18670	18610	18760	18610	8605
696	20240819	100200	10933242360	18670	18640	18690	18610	2227
697	20240819	100100	10891700030	18640	18490	18680	18490	6062
698	20240819	100000	10779131390	18490	18420	18500	18420	1278
699	20240819	095900	10755536900	18420	18400	18440	18390	680
700	20240819	095800	10743004530	18430	18370	18430	18370	2250
701	20240819	095700	10701577040	18360	18440	18440	18360	4029
702	20240819	095600	10627527780	18440	18360	18440	18360	876
703	20240819	095500	10611396440	18360	18460	18460	18360	2387
704	20240819	095400	10567526630	18390	18400	18470	18390	3340
705	20240819	095300	10506035740	18390	18390	18420	18370	655
706	20240819	095200	10493991890	18390	18340	18390	18340	611
707	20240819	095100	10482782370	18320	18380	18390	18320	1491
708	20240819	095000	10455414030	18380	18360	18420	18320	3483
709	20240819	094900	10391437400	18360	18290	18390	18290	2791
710	20240819	094800	10340202600	18290	18250	18290	18210	9823
711	20240819	094700	10161116430	18260	18450	18470	18200	15407
712	20240819	094600	9879259520	18450	18500	18500	18350	15262
713	20240819	094500	9598236540	18500	18500	18550	18450	3461
714	20240819	094400	9534299300	18500	18670	18670	18500	17198
715	20240819	094300	9214761130	18650	18680	18690	18650	671
716	20240819	094200	9202231530	18690	18780	18780	18630	10495
717	20240819	094100	9006119590	18780	18780	18790	18780	466
718	20240819	094000	8997365740	18780	18870	18870	18780	2055
719	20240819	093900	8958718740	18870	18820	18900	18820	2512
720	20240819	093800	8911314210	18820	18730	18820	18720	1647
721	20240819	093700	8880368200	18730	18680	18740	18670	1565
722	20240819	093600	8851106470	18680	18680	18740	18670	2810
723	20240819	093500	8798620260	18680	18720	18740	18680	4573
724	20240819	093400	8713107010	18730	18750	18770	18730	1560
725	20240819	093300	8683867760	18740	18730	18790	18700	3698
726	20240819	093200	8614644520	18720	18800	18830	18720	4862
727	20240819	093100	8523391840	18800	18830	18900	18800	4354
728	20240819	093000	8441288510	18830	18910	18910	18810	3506
729	20240819	092900	8375173160	18920	18990	19030	18920	6042
730	20240819	092800	8260738200	19010	18900	19010	18870	8042
731	20240819	092700	8108176870	18920	18890	18950	18880	3638
732	20240819	092600	8039371520	18880	18750	18880	18750	2574
733	20240819	092500	7990977790	18810	18710	18810	18660	6738
734	20240819	092400	7864909770	18700	18780	18780	18700	4715
735	20240819	092300	7776614020	18790	18800	18870	18750	6807
736	20240819	092200	7648666050	18800	18760	18800	18750	4893
737	20240819	092100	7556786240	18760	18700	18760	18640	13240
738	20240819	092000	7309444900	18700	18830	18830	18700	14454
739	20240819	091900	7038324040	18830	18910	18910	18750	15946
740	20240819	091800	6738374880	18910	19100	19120	18910	26882
741	20240819	091700	6227609430	19070	19220	19240	19010	22091
742	20240819	091600	5805304170	19250	19080	19260	19060	50399
743	20240819	091500	4837962500	19080	19100	19110	19050	17418
744	20240819	091400	4505564930	19100	19000	19100	18960	21658
745	20240819	091300	4092835620	19010	18970	19020	18810	16223
746	20240819	091200	3785746250	18960	18990	19000	18950	14393
747	20240819	091100	3512764470	19000	18890	19000	18840	23686
748	20240819	091000	3064322890	18890	18770	18900	18740	14634
749	20240819	090900	2788427130	18790	18840	18840	18740	14132
750	20240819	090800	2522927510	18840	18760	18840	18690	16730
751	20240819	090700	2208727880	18690	18700	18770	18660	14388
752	20240819	090600	1939712310	18700	18600	18720	18600	13897
753	20240819	090500	1680428470	18600	18560	18650	18500	23120
754	20240819	090400	1250696410	18580	18520	18590	18520	13003
755	20240819	090300	1009210130	18520	18420	18580	18350	14460
756	20240819	090200	742187890	18470	18360	18480	18300	10665
757	20240819	090100	546064970	18350	18280	18370	18230	6128
758	20240819	090000	434022550	18340	18250	18400	18250	22039