KissMeData/475150/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	213800	218045029060	19920	19920	19920	19920	76412
3	20240912	213700	218045029060	19920	19920	19920	19920	0
4	20240912	213600	218045029060	19920	19920	19920	19920	0
5	20240912	213500	218045029060	19920	19920	19920	19920	0
6	20240912	213400	218045029060	19920	19920	19920	19920	0
7	20240912	213300	218045029060	19920	19920	19920	19920	0
8	20240912	213200	218045029060	19920	19920	19920	19920	0
9	20240912	213100	218045029060	19920	19920	19920	19920	0
10	20240912	213000	218045029060	19920	19920	19920	19920	0
11	20240912	212900	218045029060	19920	19920	19920	19920	0
12	20240912	212800	218045029060	19920	19920	19920	19920	0
13	20240912	212700	218045029060	19920	19920	19920	19920	0
14	20240912	212600	218045029060	19920	19920	19920	19920	0
15	20240912	212500	218045029060	19920	19920	19920	19920	0
16	20240912	212400	218045029060	19920	19920	19920	19920	0
17	20240912	212300	218045029060	19920	19920	19920	19920	0
18	20240912	212200	218045029060	19920	19920	19920	19920	0
19	20240912	212100	218045029060	19920	19920	19920	19920	0
20	20240912	212000	218045029060	19920	19920	19920	19920	0
21	20240912	211900	218045029060	19920	19920	19920	19920	0
22	20240912	211800	218045029060	19920	19920	19920	19920	0
23	20240912	211700	218045029060	19920	19920	19920	19920	0
24	20240912	211600	218045029060	19920	19920	19920	19920	0
25	20240912	211500	218045029060	19920	19920	19920	19920	0
26	20240912	211400	218045029060	19920	19920	19920	19920	0
27	20240912	211300	218045029060	19920	19920	19920	19920	0
28	20240912	211200	218045029060	19920	19920	19920	19920	0
29	20240912	211100	218045029060	19920	19920	19920	19920	0
30	20240912	211000	218045029060	19920	19920	19920	19920	0
31	20240912	210900	218045029060	19920	19920	19920	19920	0
32	20240912	210800	218045029060	19920	19920	19920	19920	76412
33	20240912	210700	218045029060	19920	19920	19920	19920	0
34	20240912	210600	218045029060	19920	19920	19920	19920	0
35	20240912	210500	218045029060	19920	19920	19920	19920	0
36	20240912	210400	218045029060	19920	19920	19920	19920	0
37	20240912	210300	218045029060	19920	19920	19920	19920	0
38	20240912	210200	218045029060	19920	19920	19920	19920	0
39	20240912	210100	218045029060	19920	19920	19920	19920	0
40	20240912	210000	218045029060	19920	19920	19920	19920	0
41	20240912	205900	218045029060	19920	19920	19920	19920	0
42	20240912	205800	218045029060	19920	19920	19920	19920	0
43	20240912	205700	218045029060	19920	19920	19920	19920	0
44	20240912	205600	218045029060	19920	19920	19920	19920	0
45	20240912	205500	218045029060	19920	19920	19920	19920	0
46	20240912	205400	218045029060	19920	19920	19920	19920	0
47	20240912	205300	218045029060	19920	19920	19920	19920	0
48	20240912	205200	218045029060	19920	19920	19920	19920	0
49	20240912	205100	218045029060	19920	19920	19920	19920	0
50	20240912	205000	218045029060	19920	19920	19920	19920	0
51	20240912	204900	218045029060	19920	19920	19920	19920	0
52	20240912	204800	218045029060	19920	19920	19920	19920	0
53	20240912	204700	218045029060	19920	19920	19920	19920	0
54	20240912	204600	218045029060	19920	19920	19920	19920	0
55	20240912	204500	218045029060	19920	19920	19920	19920	0
56	20240912	204400	218045029060	19920	19920	19920	19920	0
57	20240912	204300	218045029060	19920	19920	19920	19920	0
58	20240912	204200	218045029060	19920	19920	19920	19920	0
59	20240912	204100	218045029060	19920	19920	19920	19920	0
60	20240912	204000	218045029060	19920	19920	19920	19920	0
61	20240912	203900	218045029060	19920	19920	19920	19920	0
62	20240912	203800	218045029060	19920	19920	19920	19920	76412
63	20240912	203700	218045029060	19920	19920	19920	19920	0
64	20240912	203600	218045029060	19920	19920	19920	19920	0
65	20240912	203500	218045029060	19920	19920	19920	19920	0
66	20240912	203400	218045029060	19920	19920	19920	19920	0
67	20240912	203300	218045029060	19920	19920	19920	19920	0
68	20240912	203200	218045029060	19920	19920	19920	19920	0
69	20240912	203100	218045029060	19920	19920	19920	19920	0
70	20240912	203000	218045029060	19920	19920	19920	19920	0
71	20240912	202900	218045029060	19920	19920	19920	19920	0
72	20240912	202800	218045029060	19920	19920	19920	19920	0
73	20240912	202700	218045029060	19920	19920	19920	19920	0
74	20240912	202600	218045029060	19920	19920	19920	19920	0
75	20240912	202500	218045029060	19920	19920	19920	19920	0
76	20240912	202400	218045029060	19920	19920	19920	19920	0
77	20240912	202300	218045029060	19920	19920	19920	19920	0
78	20240912	202200	218045029060	19920	19920	19920	19920	0
79	20240912	202100	218045029060	19920	19920	19920	19920	0
80	20240912	202000	218045029060	19920	19920	19920	19920	0
81	20240912	201900	218045029060	19920	19920	19920	19920	0
82	20240912	201800	218045029060	19920	19920	19920	19920	0
83	20240912	201700	218045029060	19920	19920	19920	19920	0
84	20240912	201600	218045029060	19920	19920	19920	19920	0
85	20240912	201500	218045029060	19920	19920	19920	19920	0
86	20240912	201400	218045029060	19920	19920	19920	19920	0
87	20240912	201300	218045029060	19920	19920	19920	19920	0
88	20240912	201200	218045029060	19920	19920	19920	19920	0
89	20240912	201100	218045029060	19920	19920	19920	19920	0
90	20240912	201000	218045029060	19920	19920	19920	19920	0
91	20240912	200900	218045029060	19920	19920	19920	19920	0
92	20240912	200800	218045029060	19920	19920	19920	19920	76412
93	20240912	200700	218045029060	19920	19920	19920	19920	0
94	20240912	200600	218045029060	19920	19920	19920	19920	0
95	20240912	200500	218045029060	19920	19920	19920	19920	0
96	20240912	200400	218045029060	19920	19920	19920	19920	0
97	20240912	200300	218045029060	19920	19920	19920	19920	0
98	20240912	200200	218045029060	19920	19920	19920	19920	0
99	20240912	200100	218045029060	19920	19920	19920	19920	0
100	20240912	200000	218045029060	19920	19920	19920	19920	0
101	20240912	195900	218045029060	19920	19920	19920	19920	0
102	20240912	195800	218045029060	19920	19920	19920	19920	0
103	20240912	195700	218045029060	19920	19920	19920	19920	0
104	20240912	195600	218045029060	19920	19920	19920	19920	0
105	20240912	195500	218045029060	19920	19920	19920	19920	0
106	20240912	195400	218045029060	19920	19920	19920	19920	0
107	20240912	195300	218045029060	19920	19920	19920	19920	0
108	20240912	195200	218045029060	19920	19920	19920	19920	0
109	20240912	195100	218045029060	19920	19920	19920	19920	0
110	20240912	195000	218045029060	19920	19920	19920	19920	0
111	20240912	194900	218045029060	19920	19920	19920	19920	0
112	20240912	194800	218045029060	19920	19920	19920	19920	0
113	20240912	194700	218045029060	19920	19920	19920	19920	0
114	20240912	194600	218045029060	19920	19920	19920	19920	0
115	20240912	194500	218045029060	19920	19920	19920	19920	0
116	20240912	194400	218045029060	19920	19920	19920	19920	0
117	20240912	194300	218045029060	19920	19920	19920	19920	0
118	20240912	194200	218045029060	19920	19920	19920	19920	0
119	20240912	194100	218045029060	19920	19920	19920	19920	0
120	20240912	194000	218045029060	19920	19920	19920	19920	0
121	20240912	193900	218045029060	19920	19920	19920	19920	0
122	20240912	193800	218045029060	19920	19920	19920	19920	76412
123	20240912	193700	218045029060	19920	19920	19920	19920	0
124	20240912	193600	218045029060	19920	19920	19920	19920	0
125	20240912	193500	218045029060	19920	19920	19920	19920	0
126	20240912	193400	218045029060	19920	19920	19920	19920	0
127	20240912	193300	218045029060	19920	19920	19920	19920	0
128	20240912	193200	218045029060	19920	19920	19920	19920	0
129	20240912	193100	218045029060	19920	19920	19920	19920	0
130	20240912	193000	218045029060	19920	19920	19920	19920	0
131	20240912	192900	218045029060	19920	19920	19920	19920	0
132	20240912	192800	218045029060	19920	19920	19920	19920	0
133	20240912	192700	218045029060	19920	19920	19920	19920	0
134	20240912	192600	218045029060	19920	19920	19920	19920	0
135	20240912	192500	218045029060	19920	19920	19920	19920	0
136	20240912	192400	218045029060	19920	19920	19920	19920	0
137	20240912	192300	218045029060	19920	19920	19920	19920	0
138	20240912	192200	218045029060	19920	19920	19920	19920	0
139	20240912	192100	218045029060	19920	19920	19920	19920	0
140	20240912	192000	218045029060	19920	19920	19920	19920	0
141	20240912	191900	218045029060	19920	19920	19920	19920	0
142	20240912	191800	218045029060	19920	19920	19920	19920	0
143	20240912	191700	218045029060	19920	19920	19920	19920	0
144	20240912	191600	218045029060	19920	19920	19920	19920	0
145	20240912	191500	218045029060	19920	19920	19920	19920	0
146	20240912	191400	218045029060	19920	19920	19920	19920	0
147	20240912	191300	218045029060	19920	19920	19920	19920	0
148	20240912	191200	218045029060	19920	19920	19920	19920	0
149	20240912	191100	218045029060	19920	19920	19920	19920	0
150	20240912	191000	218045029060	19920	19920	19920	19920	0
151	20240912	190900	218045029060	19920	19920	19920	19920	0
152	20240912	190800	218045029060	19920	19920	19920	19920	76412
153	20240912	190700	218045029060	19920	19920	19920	19920	0
154	20240912	190600	218045029060	19920	19920	19920	19920	0
155	20240912	190500	218045029060	19920	19920	19920	19920	0
156	20240912	190400	218045029060	19920	19920	19920	19920	0
157	20240912	190300	218045029060	19920	19920	19920	19920	0
158	20240912	190200	218045029060	19920	19920	19920	19920	0
159	20240912	190100	218045029060	19920	19920	19920	19920	0
160	20240912	190000	218045029060	19920	19920	19920	19920	0
161	20240912	185900	218045029060	19920	19920	19920	19920	0
162	20240912	185800	218045029060	19920	19920	19920	19920	0
163	20240912	185700	218045029060	19920	19920	19920	19920	0
164	20240912	185600	218045029060	19920	19920	19920	19920	0
165	20240912	185500	218045029060	19920	19920	19920	19920	0
166	20240912	185400	218045029060	19920	19920	19920	19920	0
167	20240912	185300	218045029060	19920	19920	19920	19920	0
168	20240912	185200	218045029060	19920	19920	19920	19920	0
169	20240912	185100	218045029060	19920	19920	19920	19920	0
170	20240912	185000	218045029060	19920	19920	19920	19920	0
171	20240912	184900	218045029060	19920	19920	19920	19920	0
172	20240912	184800	218045029060	19920	19920	19920	19920	0
173	20240912	184700	218045029060	19920	19920	19920	19920	0
174	20240912	184600	218045029060	19920	19920	19920	19920	0
175	20240912	184500	218045029060	19920	19920	19920	19920	0
176	20240912	184400	218045029060	19920	19920	19920	19920	0
177	20240912	184300	218045029060	19920	19920	19920	19920	0
178	20240912	184200	218045029060	19920	19920	19920	19920	0
179	20240912	184100	218045029060	19920	19920	19920	19920	0
180	20240912	184000	218045029060	19920	19920	19920	19920	0
181	20240912	183900	218045029060	19920	19920	19920	19920	0
182	20240912	183800	218045029060	19920	19920	19920	19920	76412
183	20240912	183700	218045029060	19920	19920	19920	19920	0
184	20240912	183600	218045029060	19920	19920	19920	19920	0
185	20240912	183500	218045029060	19920	19920	19920	19920	0
186	20240912	183400	218045029060	19920	19920	19920	19920	0
187	20240912	183300	218045029060	19920	19920	19920	19920	0
188	20240912	183200	218045029060	19920	19920	19920	19920	0
189	20240912	183100	218045029060	19920	19920	19920	19920	0
190	20240912	183000	218045029060	19920	19920	19920	19920	0
191	20240912	182900	218045029060	19920	19920	19920	19920	0
192	20240912	182800	218045029060	19920	19920	19920	19920	0
193	20240912	182700	218045029060	19920	19920	19920	19920	0
194	20240912	182600	218045029060	19920	19920	19920	19920	0
195	20240912	182500	218045029060	19920	19920	19920	19920	0
196	20240912	182400	218045029060	19920	19920	19920	19920	0
197	20240912	182300	218045029060	19920	19920	19920	19920	0
198	20240912	182200	218045029060	19920	19920	19920	19920	0
199	20240912	182100	218045029060	19920	19920	19920	19920	0
200	20240912	182000	218045029060	19920	19920	19920	19920	0
201	20240912	181900	218045029060	19920	19920	19920	19920	0
202	20240912	181800	218045029060	19920	19920	19920	19920	0
203	20240912	181700	218045029060	19920	19920	19920	19920	0
204	20240912	181600	218045029060	19920	19920	19920	19920	0
205	20240912	181500	218045029060	19920	19920	19920	19920	0
206	20240912	181400	218045029060	19920	19920	19920	19920	0
207	20240912	181300	218045029060	19920	19920	19920	19920	0
208	20240912	181200	218045029060	19920	19920	19920	19920	0
209	20240912	181100	218045029060	19920	19920	19920	19920	0
210	20240912	181000	218045029060	19920	19920	19920	19920	0
211	20240912	180900	218045029060	19920	19920	19920	19920	0
212	20240912	180800	218045029060	19920	19920	19920	19920	76412
213	20240912	180700	218045029060	19920	19920	19920	19920	0
214	20240912	180600	218045029060	19920	19920	19920	19920	0
215	20240912	180500	218045029060	19920	19920	19920	19920	0
216	20240912	180400	218045029060	19920	19920	19920	19920	0
217	20240912	180300	218045029060	19920	19920	19920	19920	0
218	20240912	180200	218045029060	19920	19920	19920	19920	0
219	20240912	180100	218045029060	19920	19920	19920	19920	0
220	20240912	180000	218045029060	19920	19920	19920	19920	0
221	20240912	175900	218045029060	19920	19920	19920	19920	0
222	20240912	175800	218045029060	19920	19920	19920	19920	0
223	20240912	175700	218045029060	19920	19920	19920	19920	0
224	20240912	175600	218045029060	19920	19920	19920	19920	0
225	20240912	175500	218045029060	19920	19920	19920	19920	0
226	20240912	175400	218045029060	19920	19920	19920	19920	0
227	20240912	175300	218045029060	19920	19920	19920	19920	0
228	20240912	175200	218045029060	19920	19920	19920	19920	0
229	20240912	175100	218045029060	19920	19920	19920	19920	0
230	20240912	175000	218045029060	19920	19920	19920	19920	0
231	20240912	174900	218045029060	19920	19920	19920	19920	0
232	20240912	174800	218045029060	19920	19920	19920	19920	0
233	20240912	174700	218045029060	19920	19920	19920	19920	0
234	20240912	174600	218045029060	19920	19920	19920	19920	0
235	20240912	174500	218045029060	19920	19920	19920	19920	0
236	20240912	174400	218045029060	19920	19920	19920	19920	0
237	20240912	174300	218045029060	19920	19920	19920	19920	0
238	20240912	174200	218045029060	19920	19920	19920	19920	0
239	20240912	174100	218045029060	19920	19920	19920	19920	0
240	20240912	174000	218045029060	19920	19920	19920	19920	0
241	20240912	173900	218045029060	19920	19920	19920	19920	0
242	20240912	173800	218045029060	19920	19920	19920	19920	76412
243	20240912	173700	218045029060	19920	19920	19920	19920	0
244	20240912	173600	218045029060	19920	19920	19920	19920	0
245	20240912	173500	218045029060	19920	19920	19920	19920	0
246	20240912	173400	218045029060	19920	19920	19920	19920	0
247	20240912	173300	218045029060	19920	19920	19920	19920	0
248	20240912	173200	218045029060	19920	19920	19920	19920	0
249	20240912	173100	218045029060	19920	19920	19920	19920	0
250	20240912	173000	218045029060	19920	19920	19920	19920	0
251	20240912	172900	218045029060	19920	19920	19920	19920	0
252	20240912	172800	218045029060	19920	19920	19920	19920	0
253	20240912	172700	218045029060	19920	19920	19920	19920	0
254	20240912	172600	218045029060	19920	19920	19920	19920	0
255	20240912	172500	218045029060	19920	19920	19920	19920	0
256	20240912	172400	218045029060	19920	19920	19920	19920	0
257	20240912	172300	218045029060	19920	19920	19920	19920	0
258	20240912	172200	218045029060	19920	19920	19920	19920	0
259	20240912	172100	218045029060	19920	19920	19920	19920	0
260	20240912	172000	218045029060	19920	19920	19920	19920	0
261	20240912	171900	218045029060	19920	19920	19920	19920	0
262	20240912	171800	218045029060	19920	19920	19920	19920	0
263	20240912	171700	218045029060	19920	19920	19920	19920	0
264	20240912	171600	218045029060	19920	19920	19920	19920	0
265	20240912	171500	218045029060	19920	19920	19920	19920	0
266	20240912	171400	218045029060	19920	19920	19920	19920	0
267	20240912	171300	218045029060	19920	19920	19920	19920	0
268	20240912	171200	218045029060	19920	19920	19920	19920	0
269	20240912	171100	218045029060	19920	19920	19920	19920	0
270	20240912	171000	218045029060	19920	19920	19920	19920	0
271	20240912	170900	218045029060	19920	19920	19920	19920	0
272	20240912	170800	218045029060	19920	19920	19920	19920	76412
273	20240912	170700	218045029060	19920	19920	19920	19920	0
274	20240912	170600	218045029060	19920	19920	19920	19920	0
275	20240912	170500	218045029060	19920	19920	19920	19920	0
276	20240912	170400	218045029060	19920	19920	19920	19920	0
277	20240912	170300	218045029060	19920	19920	19920	19920	0
278	20240912	170200	218045029060	19920	19920	19920	19920	0
279	20240912	170100	218045029060	19920	19920	19920	19920	0
280	20240912	170000	218045029060	19920	19920	19920	19920	0
281	20240912	165900	218045029060	19920	19920	19920	19920	0
282	20240912	165800	218045029060	19920	19920	19920	19920	0
283	20240912	165700	218045029060	19920	19920	19920	19920	0
284	20240912	165600	218045029060	19920	19920	19920	19920	0
285	20240912	165500	218045029060	19920	19920	19920	19920	0
286	20240912	165400	218045029060	19920	19920	19920	19920	0
287	20240912	165300	218045029060	19920	19920	19920	19920	0
288	20240912	165200	218045029060	19920	19920	19920	19920	0
289	20240912	165100	218045029060	19920	19920	19920	19920	0
290	20240912	165000	218045029060	19920	19920	19920	19920	0
291	20240912	164900	218045029060	19920	19920	19920	19920	0
292	20240912	164800	218045029060	19920	19920	19920	19920	0
293	20240912	164700	218045029060	19920	19920	19920	19920	0
294	20240912	164600	218045029060	19920	19920	19920	19920	0
295	20240912	164500	218045029060	19920	19920	19920	19920	0
296	20240912	164400	218045029060	19920	19920	19920	19920	0
297	20240912	164300	218045029060	19920	19920	19920	19920	0
298	20240912	164200	218045029060	19920	19920	19920	19920	0
299	20240912	164100	218045029060	19920	19920	19920	19920	0
300	20240912	164000	218045029060	19920	19920	19920	19920	0
301	20240912	163900	218045029060	19920	19920	19920	19920	0
302	20240912	163800	218045029060	19920	19920	19920	19920	76412
303	20240912	163700	218045029060	19920	19920	19920	19920	0
304	20240912	163600	218045029060	19920	19920	19920	19920	0
305	20240912	163500	218045029060	19920	19920	19920	19920	0
306	20240912	163400	218045029060	19920	19920	19920	19920	0
307	20240912	163300	218045029060	19920	19920	19920	19920	0
308	20240912	163200	218045029060	19920	19920	19920	19920	0
309	20240912	163100	218045029060	19920	19920	19920	19920	0
310	20240912	163000	218045029060	19920	19920	19920	19920	0
311	20240912	162900	218045029060	19920	19920	19920	19920	0
312	20240912	162800	218045029060	19920	19920	19920	19920	0
313	20240912	162700	218045029060	19920	19920	19920	19920	0
314	20240912	162600	218045029060	19920	19920	19920	19920	0
315	20240912	162500	218045029060	19920	19920	19920	19920	0
316	20240912	162400	218045029060	19920	19920	19920	19920	0
317	20240912	162300	218045029060	19920	19920	19920	19920	0
318	20240912	162200	218045029060	19920	19920	19920	19920	0
319	20240912	162100	218045029060	19920	19920	19920	19920	0
320	20240912	162000	218045029060	19920	19920	19920	19920	0
321	20240912	161900	218045029060	19920	19920	19920	19920	0
322	20240912	161800	218045029060	19920	19920	19920	19920	0
323	20240912	161700	218045029060	19920	19920	19920	19920	0
324	20240912	161600	218045029060	19920	19920	19920	19920	0
325	20240912	161500	218045029060	19920	19920	19920	19920	0
326	20240912	161400	218045029060	19920	19920	19920	19920	0
327	20240912	161300	218045029060	19920	19920	19920	19920	0
328	20240912	161200	218045029060	19920	19920	19920	19920	0
329	20240912	161100	218045029060	19920	19920	19920	19920	0
330	20240912	161000	218045029060	19920	19920	19920	19920	0
331	20240912	160900	218045029060	19920	19920	19920	19920	0
332	20240912	160800	218045029060	19920	19920	19920	19920	76412
333	20240912	160700	218045029060	19920	19920	19920	19920	0
334	20240912	160600	218045029060	19920	19920	19920	19920	0
335	20240912	160500	218045029060	19920	19920	19920	19920	0
336	20240912	160400	218045029060	19920	19920	19920	19920	0
337	20240912	160300	218045029060	19920	19920	19920	19920	0
338	20240912	160200	218045029060	19920	19920	19920	19920	0
339	20240912	160100	218045029060	19920	19920	19920	19920	0
340	20240912	160000	218045029060	19920	19920	19920	19920	0
341	20240912	155900	218045029060	19920	19920	19920	19920	0
342	20240912	155800	218045029060	19920	19920	19920	19920	0
343	20240912	155700	218045029060	19920	19920	19920	19920	0
344	20240912	155600	218045029060	19920	19920	19920	19920	0
345	20240912	155500	218045029060	19920	19920	19920	19920	0
346	20240912	155400	218045029060	19920	19920	19920	19920	0
347	20240912	155300	218045029060	19920	19920	19920	19920	0
348	20240912	155200	218045029060	19920	19920	19920	19920	0
349	20240912	155100	218045029060	19920	19920	19920	19920	0
350	20240912	155000	218045029060	19920	19920	19920	19920	0
351	20240912	154900	218045029060	19920	19920	19920	19920	0
352	20240912	154800	218045029060	19920	19920	19920	19920	0
353	20240912	154700	218045029060	19920	19920	19920	19920	0
354	20240912	154600	218045029060	19920	19920	19920	19920	0
355	20240912	154500	218045029060	19920	19920	19920	19920	0
356	20240912	154400	218045029060	19920	19920	19920	19920	0
357	20240912	154300	218045029060	19920	19920	19920	19920	0
358	20240912	154200	218045029060	19920	19920	19920	19920	0
359	20240912	154100	218045029060	19920	19920	19920	19920	0
360	20240912	154000	218045029060	19920	19920	19920	19920	0
361	20240912	153900	218045029060	19920	19920	19920	19920	0
362	20240912	153800	218045029060	19920	19920	19920	19920	76412
363	20240912	153700	218045029060	19920	19920	19920	19920	0
364	20240912	153600	218045029060	19920	19920	19920	19920	0
365	20240912	153500	218045029060	19920	19920	19920	19920	0
366	20240912	153400	218045029060	19920	19920	19920	19920	0
367	20240912	153300	218045029060	19920	19920	19920	19920	0
368	20240912	153200	218045029060	19920	19920	19920	19920	0
369	20240912	153100	218045029060	19920	19920	19920	19920	0
370	20240912	153000	218045029060	19920	19920	19920	19920	76412
371	20240912	152900	216522902020	19820	19820	19820	19820	0
372	20240912	152800	216522902020	19820	19820	19820	19820	0
373	20240912	152700	216522902020	19820	19820	19820	19820	0
374	20240912	152600	216522902020	19820	19820	19820	19820	0
375	20240912	152500	216522902020	19820	19820	19820	19820	0
376	20240912	152400	216522902020	19820	19820	19820	19820	0
377	20240912	152300	216522902020	19820	19820	19820	19820	0
378	20240912	152200	216522902020	19820	19820	19820	19820	0
379	20240912	152100	216522902020	19820	19820	19820	19820	0
380	20240912	152000	216522902020	19820	19820	19820	19820	0
381	20240912	151900	216522902020	19820	19840	19850	19810	18492
382	20240912	151800	216156090130	19850	19780	19880	19780	11572
383	20240912	151700	215926452950	19780	19780	19800	19770	8880
384	20240912	151600	215750748550	19780	19710	19790	19690	25127
385	20240912	151500	215255351170	19710	19760	19780	19710	16238
386	20240912	151400	214934882650	19760	19810	19810	19760	8302
387	20240912	151300	214770649420	19800	19790	19860	19780	6913
388	20240912	151200	214633721790	19790	19830	19890	19730	18799
389	20240912	151100	214261868300	19820	19900	19920	19820	8753
390	20240912	151000	214088069190	19910	19910	19950	19900	10994
391	20240912	150900	213869102280	19910	19870	19940	19870	10344
392	20240912	150800	213663228870	19870	19910	19930	19820	10229
393	20240912	150700	213459975880	19910	19730	19920	19730	13068
394	20240912	150600	213200615850	19730	19780	19780	19720	9578
395	20240912	150500	213011518970	19770	19800	19810	19770	3753
396	20240912	150400	212937268980	19800	19730	19870	19710	11540
397	20240912	150300	212709007770	19750	19870	19880	19730	11239
398	20240912	150200	212486341300	19870	19870	19890	19850	1721
399	20240912	150100	212452144740	19870	19900	19900	19820	9437
400	20240912	150000	212264773920	19900	19970	19980	19820	15730
401	20240912	145900	211951776970	19970	19970	20050	19960	38050
402	20240912	145800	211190859400	19970	19950	19980	19940	13600
403	20240912	145700	210919471260	19950	19870	19950	19860	14516
404	20240912	145600	210630711670	19870	19840	19880	19820	14035
405	20240912	145500	210351999560	19830	19760	19840	19760	10329
406	20240912	145400	210147420280	19770	19800	19810	19770	4351
407	20240912	145300	210061343920	19810	19800	19820	19790	5025
408	20240912	145200	209961832810	19800	19760	19820	19760	11809
409	20240912	145100	209728040410	19760	19800	19810	19750	10156
410	20240912	145000	209527120430	19790	19670	19800	19660	18118
411	20240912	144900	209169320550	19670	19650	19690	19650	13201
412	20240912	144800	208909657090	19660	19680	19690	19630	8885
413	20240912	144700	208734939950	19670	19540	19690	19530	19081
414	20240912	144600	208360591690	19540	19610	19620	19530	14663
415	20240912	144500	208073572020	19610	19490	19670	19480	27790
416	20240912	144400	207528666030	19500	19640	19650	19470	56208
417	20240912	144300	206429041750	19640	19630	19690	19610	27919
418	20240912	144200	205880485680	19620	19880	19880	19610	74339
419	20240912	144100	204414452330	19880	19910	19920	19870	12641
420	20240912	144000	204163026190	19910	19900	19930	19900	4923
421	20240912	143900	204064991080	19900	19910	19930	19870	14646
422	20240912	143800	203773574190	19910	19950	19950	19900	8060
423	20240912	143700	203613023160	19950	19970	19970	19920	9297
424	20240912	143600	203427536000	19970	19970	19980	19960	2523
425	20240912	143500	203377152060	19970	19960	19980	19960	3743
426	20240912	143400	203302425400	19970	19970	19980	19960	2298
427	20240912	143300	203256546380	19960	20000	20050	19960	4595
428	20240912	143200	203164745230	20000	20050	20050	19990	5749
429	20240912	143100	203049758160	20000	20000	20050	20000	3922
430	20240912	143000	202971291510	20050	20000	20050	20000	5327
431	20240912	142900	202864705810	20000	19930	20000	19930	14727
432	20240912	142800	202570530980	19940	19930	19950	19900	2807
433	20240912	142700	202514598680	19910	19950	19960	19900	12650
434	20240912	142600	202262598520	19950	19990	19990	19950	2044
435	20240912	142500	202221778330	19990	19950	19990	19950	4265
436	20240912	142400	202136605300	19950	19990	19990	19950	5470
437	20240912	142300	202027425740	19980	19990	19990	19970	5036
438	20240912	142200	201926800540	19990	20000	20000	19980	5942
439	20240912	142100	201808025060	20000	19990	20000	19980	2893
440	20240912	142000	201750181490	19990	20000	20000	19980	3308
441	20240912	141900	201684048550	19990	20000	20050	19990	4728
442	20240912	141800	201589496440	20000	19980	20050	19950	5914
443	20240912	141700	201471276810	19970	20100	20100	19970	9295
444	20240912	141600	201285275840	20100	20050	20100	20050	10762
445	20240912	141500	201069123140	20050	19970	20050	19900	12940
446	20240912	141400	200810384180	19960	19920	19990	19910	5886
447	20240912	141300	200692981320	19920	19910	19930	19900	7367
448	20240912	141200	200546333900	19910	19940	19940	19890	6179
449	20240912	141100	200423319910	19940	19960	19970	19940	5258
450	20240912	141000	200318407740	19950	19880	19950	19860	13724
451	20240912	140900	200045607510	19880	19970	19980	19880	11024
452	20240912	140800	199825995000	19980	19970	19990	19970	6376
453	20240912	140700	199698590280	19980	19940	19980	19860	35925
454	20240912	140600	198983346420	19950	19980	19990	19940	20278
455	20240912	140500	198578687130	19970	20050	20050	19970	5691
456	20240912	140400	198464906070	20050	19960	20050	19950	8451
457	20240912	140300	198296090680	19960	20100	20150	19950	25314
458	20240912	140200	197789743500	20100	20200	20200	20100	7003
459	20240912	140100	197648736550	20150	20250	20250	20100	12117
460	20240912	140000	197404488200	20250	20300	20350	20250	30041
461	20240912	135900	196794937900	20350	20000	20350	20000	47836
462	20240912	135800	195827689850	20000	20000	20050	19980	4094
463	20240912	135700	195745830170	19990	19960	20000	19950	17194
464	20240912	135600	195402486730	19950	20000	20050	19950	22746
465	20240912	135500	194948215280	20000	20050	20100	19990	5819
466	20240912	135400	194831636820	20050	20050	20100	20000	6852
467	20240912	135300	194694372620	20050	20050	20100	20050	3634
468	20240912	135200	194621478970	20100	20050	20100	20050	4339
469	20240912	135100	194534398520	20050	19990	20050	19980	15906
470	20240912	135000	194216262160	19990	20000	20000	19970	11116
471	20240912	134900	193994090310	20000	20050	20050	19990	9488
472	20240912	134800	193804332420	20050	20050	20100	19990	25086
473	20240912	134700	193302310820	20050	20050	20100	20000	6746
474	20240912	134600	193167082520	20100	20050	20100	20000	5255
475	20240912	134500	193061779520	20000	20100	20100	20000	11857
476	20240912	134400	192824252720	20100	20100	20150	20050	5182
477	20240912	134300	192720100070	20100	20200	20200	20100	7597
478	20240912	134200	192566879720	20200	20100	20200	20000	19900
479	20240912	134100	192166996720	20100	20050	20100	20000	11123
480	20240912	134000	191943788970	20050	20000	20050	19990	13415
481	20240912	133900	191675476390	20050	20050	20050	19990	17545
482	20240912	133800	191324460550	20100	20150	20150	20000	15003
483	20240912	133700	191023696400	20150	20100	20150	20050	16702
484	20240912	133600	190687813400	20100	20100	20150	19990	49105
485	20240912	133500	189703544140	20100	20150	20250	20100	29063
486	20240912	133400	189117693140	20200	20450	20450	20100	66728
487	20240912	133300	187767350190	20400	20400	20600	20350	84045
488	20240912	133200	186046073190	20400	20350	20400	20250	11543
489	20240912	133100	185811351390	20250	20400	20450	20250	25262
490	20240912	133000	185297527540	20450	20500	20500	20300	49762
491	20240912	132900	184281882740	20500	20400	20500	20400	40752
492	20240912	132800	183448026840	20450	20300	20450	20250	70440
493	20240912	132700	182012262040	20300	20200	20300	20200	37739
494	20240912	132600	181247946890	20250	20100	20250	20100	42293
495	20240912	132500	180394331340	20100	20050	20150	20000	20872
496	20240912	132400	179974955840	20100	20000	20100	20000	7166
497	20240912	132300	179831302740	20050	20050	20100	20000	1764
498	20240912	132200	179795963140	20050	20050	20100	20000	13504
499	20240912	132100	179525214840	20000	20000	20050	20000	8008
500	20240912	132000	179364898140	20000	20050	20050	19990	6279
501	20240912	131900	179239224410	20050	19960	20050	19960	9550
502	20240912	131800	179048116650	19970	19980	19980	19950	3660
503	20240912	131700	178975039370	19970	19970	19990	19960	5857
504	20240912	131600	178858065880	19980	19960	20050	19940	13624
505	20240912	131500	178585821070	19960	19930	19960	19930	9011
506	20240912	131400	178406122120	19930	19910	19940	19910	10371
507	20240912	131300	178199536770	19920	19940	19950	19910	10320
508	20240912	131200	177993902550	19940	19960	19980	19940	6714
509	20240912	131100	177859923960	19950	20000	20000	19950	7749
510	20240912	131000	177705146240	19990	20050	20100	19990	27025
511	20240912	130900	177163703530	20000	20000	20050	19980	7141
512	20240912	130800	177020891700	20000	19990	20050	19990	7936
513	20240912	130700	176862129210	19990	19970	20000	19930	6797
514	20240912	130600	176726416640	19980	20000	20050	19970	8198
515	20240912	130500	176562478210	20000	19940	20050	19930	10124
516	20240912	130400	176360231320	19940	19950	19970	19940	4873
517	20240912	130300	176262995650	19970	20050	20050	19950	12751
518	20240912	130200	176008162830	20050	19970	20050	19950	12238
519	20240912	130100	175763362510	19980	20000	20050	19950	20124
520	20240912	130000	175360810360	20000	19880	20000	19870	17446
521	20240912	125900	175012554320	19880	19910	19910	19870	12608
522	20240912	125800	174761889630	19910	19900	19950	19860	13960
523	20240912	125700	174484022300	19900	19960	19980	19890	22125
524	20240912	125600	174043127340	19960	20000	20050	19950	33226
525	20240912	125500	173378856100	20050	19970	20050	19960	21364
526	20240912	125400	172951551080	19970	19960	19990	19930	20055
527	20240912	125300	172551310320	19940	20050	20050	19890	69797
528	20240912	125200	171157249440	20050	19930	20050	19920	69609
529	20240912	125100	169766663350	19930	19850	19930	19830	33906
530	20240912	125000	169092178320	19850	19830	19850	19800	23919
531	20240912	124900	168617975870	19830	19900	19900	19770	65668
532	20240912	124800	167315756010	19900	19920	19940	19880	23183
533	20240912	124700	166854376540	19940	19990	19990	19860	80282
534	20240912	124600	165255995920	19990	20050	20050	19960	33930
535	20240912	124500	164577483080	20050	19990	20050	19950	57613
536	20240912	124400	163425855320	19990	20000	20100	19980	76095
537	20240912	124300	161902921320	20000	20200	20250	20000	114016
538	20240912	124200	159607857770	20200	20250	20400	20200	52669
539	20240912	124100	158538507620	20250	20700	20700	20250	92949
540	20240912	124000	156635237120	20700	20650	20700	20550	55984
541	20240912	123900	155479039320	20600	20450	20650	20350	61544
542	20240912	123800	154218527270	20400	20550	20700	20400	93876
543	20240912	123700	152289169470	20600	20700	20700	20500	58979
544	20240912	123600	151075162820	20700	20750	20750	20600	35797
545	20240912	123500	150334857370	20750	20600	20750	20550	74835
546	20240912	123400	148789898220	20650	20550	20850	20500	130106
547	20240912	123300	146095488170	20500	20550	20700	20500	91910
548	20240912	123200	144201800170	20550	20550	20600	20400	81266
549	20240912	123100	142535207720	20550	20450	20550	20400	107613
550	20240912	123000	140331309770	20450	20200	20500	20200	192600
551	20240912	122900	136398213870	20250	20100	20250	20050	92779
552	20240912	122800	134527214570	20100	19980	20100	19950	62298
553	20240912	122700	133279606770	20000	20100	20100	19980	72460
554	20240912	122600	131828897960	20050	19840	20100	19820	126408
555	20240912	122500	129306238660	19840	19750	19850	19740	23287
556	20240912	122400	128844925390	19750	19700	19770	19670	8734
557	20240912	122300	128672663580	19700	19700	19730	19690	5324
558	20240912	122200	128567747110	19710	19640	19730	19620	7076
559	20240912	122100	128428549300	19630	19620	19650	19620	2185
560	20240912	122000	128385656700	19620	19630	19650	19600	9783
561	20240912	121900	128193787840	19620	19640	19660	19610	6652
562	20240912	121800	128063165190	19630	19660	19690	19600	22652
563	20240912	121700	127618676900	19660	19680	19700	19640	13357
564	20240912	121600	127356063110	19680	19720	19720	19680	14989
565	20240912	121500	127060953890	19720	19740	19750	19720	4053
566	20240912	121400	126980980280	19740	19750	19780	19730	4831
567	20240912	121300	126885607710	19740	19770	19780	19740	6150
568	20240912	121200	126764072880	19770	19780	19790	19760	3080
569	20240912	121100	126703165950	19790	19750	19810	19750	4954
570	20240912	121000	126605136980	19770	19780	19810	19740	4661
571	20240912	120900	126512909950	19800	19740	19800	19710	4374
572	20240912	120800	126426413560	19700	19820	19820	19700	13656
573	20240912	120700	126156504210	19820	19750	19820	19710	9214
574	20240912	120600	125974186510	19750	19700	19750	19680	7391
575	20240912	120500	125828548210	19690	19730	19730	19690	3119
576	20240912	120400	125767058250	19720	19740	19740	19710	4121
577	20240912	120300	125685776580	19750	19740	19760	19720	4455
578	20240912	120200	125597864800	19730	19740	19780	19730	8217
579	20240912	120100	125435513720	19740	19690	19750	19680	7105
580	20240912	120000	125295397490	19690	19720	19730	19650	14413
581	20240912	115900	125011806060	19720	19710	19730	19680	4305
582	20240912	115800	124927026840	19700	19690	19770	19670	11288
583	20240912	115700	124704369810	19700	19780	19900	19650	70586
584	20240912	115600	123307507480	19790	19730	19790	19730	9021
585	20240912	115500	123129095190	19750	19690	19750	19690	9638
586	20240912	115400	122938954540	19690	19690	19710	19650	13335
587	20240912	115300	122676501710	19690	19710	19730	19690	3220
588	20240912	115200	122613048230	19700	19690	19720	19680	6014
589	20240912	115100	122494636130	19690	19720	19770	19670	14099
590	20240912	115000	122216634380	19680	19730	19750	19670	14432
591	20240912	114900	121932265080	19740	19810	19810	19740	9747
592	20240912	114800	121739601000	19780	19730	19830	19730	44557
593	20240912	114700	120857635320	19720	19700	19760	19690	8659
594	20240912	114600	120686817620	19700	19670	19730	19660	9068
595	20240912	114500	120508219510	19670	19670	19730	19640	12672
596	20240912	114400	120258905520	19670	19680	19700	19580	22722
597	20240912	114300	119812462100	19680	19750	19750	19550	36937
598	20240912	114200	119086671900	19730	19790	19800	19670	23269
599	20240912	114100	118627827650	19790	19790	19880	19760	32065
600	20240912	114000	117992094940	19780	19790	19800	19720	15788
601	20240912	113900	117680145110	19800	19800	19850	19750	23889
602	20240912	113800	117206762720	19800	19750	19830	19730	22742
603	20240912	113700	116756725700	19740	19710	19760	19690	10347
604	20240912	113600	116552780010	19710	19790	19800	19700	21052
605	20240912	113500	116136979370	19790	19730	19810	19720	15899
606	20240912	113400	115822524060	19730	19730	19770	19680	37104
607	20240912	113300	115091387680	19730	19810	19810	19730	42618
608	20240912	113200	114249314950	19810	19790	19860	19780	22732
609	20240912	113100	113798924820	19790	19820	19900	19770	42024
610	20240912	113000	112964962680	19800	19880	19900	19760	58320
611	20240912	112900	111808554250	19890	19820	19930	19810	132613
612	20240912	112800	109171019960	19810	19610	19820	19600	69966
613	20240912	112700	107791418860	19610	19610	19640	19540	15903
614	20240912	112600	107479776980	19610	19520	19620	19470	20085
615	20240912	112500	107087250540	19520	19540	19630	19520	26616
616	20240912	112400	106566273460	19540	19620	19640	19520	33961
617	20240912	112300	105901411520	19610	19730	19730	19600	41714
618	20240912	112200	105081356560	19720	19640	19730	19620	79349
619	20240912	112100	103518754120	19640	19580	19660	19580	35833
620	20240912	112000	102814977490	19570	19630	19650	19540	39588
621	20240912	111900	102039393800	19640	19500	19650	19410	71104
622	20240912	111800	100647163640	19530	19410	19530	19390	25927
623	20240912	111700	100142273140	19410	19480	19490	19370	13127
624	20240912	111600	99887146910	19490	19410	19500	19400	22731
625	20240912	111500	99444684910	19400	19390	19410	19360	6534
626	20240912	111400	99318033180	19400	19440	19440	19390	7697
627	20240912	111300	99168592700	19440	19460	19470	19410	14332
628	20240912	111200	98889998670	19460	19380	19470	19350	20200
629	20240912	111100	98497630220	19340	19380	19380	19330	11029
630	20240912	111000	98284159650	19380	19390	19400	19370	10034
631	20240912	110900	98089639710	19380	19340	19390	19330	7186
632	20240912	110800	97950488790	19340	19290	19350	19290	3353
633	20240912	110700	97885711920	19290	19310	19310	19290	1515
634	20240912	110600	97856479540	19300	19310	19310	19280	2441
635	20240912	110500	97809377290	19300	19360	19360	19300	3162
636	20240912	110400	97748249040	19360	19330	19380	19330	5383
637	20240912	110300	97644048290	19320	19290	19320	19260	10681
638	20240912	110200	97437956990	19290	19290	19290	19240	3744
639	20240912	110100	97365868320	19240	19260	19300	19240	6793
640	20240912	110000	97235028390	19260	19310	19310	19250	5681
641	20240912	105900	97125490480	19310	19300	19330	19290	1236
642	20240912	105800	97101632390	19300	19350	19400	19260	26624
643	20240912	105700	96585843400	19350	19340	19360	19320	5058
644	20240912	105600	96487982270	19340	19260	19350	19230	10008
645	20240912	105500	96295103620	19260	19300	19300	19250	7311
646	20240912	105400	96154262890	19300	19270	19310	19270	2645
647	20240912	105300	96103238130	19280	19260	19290	19250	6330
648	20240912	105200	95981342130	19250	19290	19300	19250	2948
649	20240912	105100	95924499220	19280	19220	19300	19220	3055
650	20240912	105000	95865721090	19220	19290	19290	19220	13071
651	20240912	104900	95614044990	19290	19280	19310	19230	12577
652	20240912	104800	95371723160	19280	19370	19380	19280	12816
653	20240912	104700	95123925250	19370	19340	19380	19330	3256
654	20240912	104600	95060895150	19340	19340	19380	19290	9471
655	20240912	104500	94877862750	19350	19470	19490	19290	35614
656	20240912	104400	94186583430	19470	19440	19470	19390	58514
657	20240912	104300	93048886250	19440	19350	19440	19320	51733
658	20240912	104200	92045950980	19350	19280	19350	19250	20884
659	20240912	104100	91642928060	19270	19260	19320	19230	10383
660	20240912	104000	91442697520	19260	19300	19330	19220	7769
661	20240912	103900	91292724840	19310	19210	19310	19180	12300
662	20240912	103800	91056353590	19210	19210	19230	19200	2975
663	20240912	103700	90999205570	19210	19260	19270	19200	15594
664	20240912	103600	90699534290	19260	19220	19330	19200	16036
665	20240912	103500	90391121250	19220	19290	19400	19220	62486
666	20240912	103400	89183134190	19290	19270	19350	19250	24367
667	20240912	103300	88712432900	19250	19240	19260	19210	7389
668	20240912	103200	88570326260	19230	19290	19300	19230	8574
669	20240912	103100	88405009590	19290	19250	19300	19250	7623
670	20240912	103000	88258048620	19270	19240	19270	19230	4206
671	20240912	102900	88177114410	19230	19250	19290	19220	6818
672	20240912	102800	88045774470	19240	19230	19250	19200	23177
673	20240912	102700	87600436640	19240	19260	19260	19210	10064
674	20240912	102600	87406855740	19250	19250	19350	19240	35433
675	20240912	102500	86723129610	19250	19240	19260	19220	4966
676	20240912	102400	86627617110	19250	19240	19260	19190	12121
677	20240912	102300	86394721790	19240	19260	19270	19210	9995
678	20240912	102200	86202454120	19260	19250	19280	19230	6748
679	20240912	102100	86072525450	19240	19210	19270	19190	7920
680	20240912	102000	85920196750	19190	19350	19350	19180	33789
681	20240912	101900	85269586560	19360	19290	19370	19270	59321
682	20240912	101800	84123006870	19290	19200	19300	19160	12948
683	20240912	101700	83873789520	19160	19270	19330	19090	40783
684	20240912	101600	83090521720	19280	19340	19340	19230	36727
685	20240912	101500	82381755120	19340	19220	19340	19180	44685
686	20240912	101400	81520623160	19220	19300	19300	19150	41303
687	20240912	101300	80726742270	19290	19110	19300	19090	102049
688	20240912	101200	78764745140	19100	18940	19130	18920	45517
689	20240912	101100	77897323370	18950	18940	19000	18910	24460
690	20240912	101000	77433519460	18930	18770	18970	18770	23913
691	20240912	100900	76981522750	18770	18780	18800	18750	15493
692	20240912	100800	76690813710	18780	18830	18840	18780	8194
693	20240912	100700	76536783610	18830	18830	18850	18800	9410
694	20240912	100600	76359588340	18830	18800	18830	18790	8283
695	20240912	100500	76203856810	18800	18800	18810	18780	10480
696	20240912	100400	76006858470	18800	18790	18810	18750	14399
697	20240912	100300	75736496030	18800	18780	18830	18780	20876
698	20240912	100200	75343751730	18790	18760	18800	18720	37469
699	20240912	100100	74641029170	18760	18890	18890	18740	56702
700	20240912	100000	73574393810	18890	18960	18960	18890	27579
701	20240912	095900	73052880610	18960	18950	18970	18940	8060
702	20240912	095800	72900101050	18940	18930	18950	18910	9719
703	20240912	095700	72716064520	18920	18930	18930	18910	10211
704	20240912	095600	72522932150	18930	18900	18940	18900	13867
705	20240912	095500	72260520810	18900	18910	19010	18900	26154
706	20240912	095400	71764923140	18910	18940	18950	18880	39551
707	20240912	095300	71016981950	18940	19030	19040	18920	44207
708	20240912	095200	70177608900	19020	19100	19100	18970	98610
709	20240912	095100	68300624300	19100	19150	19170	19100	33370
710	20240912	095000	67662511600	19160	19190	19190	19100	59034
711	20240912	094900	66533254920	19190	19240	19240	19180	38175
712	20240912	094800	65799920440	19240	19290	19290	19220	28547
713	20240912	094700	65250558050	19290	19370	19420	19290	23145
714	20240912	094600	64803068280	19390	19440	19460	19330	30982
715	20240912	094500	64202294350	19440	19420	19560	19390	105065
716	20240912	094400	62153108110	19420	19380	19460	19370	41252
717	20240912	094300	61351471980	19370	19320	19430	19300	32252
718	20240912	094200	60726414880	19310	19240	19320	19240	8180
719	20240912	094100	60568556950	19240	19300	19300	19240	10308
720	20240912	094000	60369995240	19300	19280	19330	19270	8363
721	20240912	093900	60208650480	19270	19310	19400	19250	22900
722	20240912	093800	59765859950	19310	19210	19310	19210	9777
723	20240912	093700	59577495110	19210	19260	19280	19210	7067
724	20240912	093600	59441461230	19280	19240	19300	19180	27547
725	20240912	093500	58911995050	19240	19360	19370	19240	14049
726	20240912	093400	58641065520	19350	19250	19360	19220	9063
727	20240912	093300	58466273360	19230	19310	19310	19220	20795
728	20240912	093200	58066012300	19310	19320	19350	19250	6982
729	20240912	093100	57931283430	19250	19440	19470	19240	36375
730	20240912	093000	57228324360	19450	19380	19470	19350	43664
731	20240912	092900	56380184340	19380	19180	19400	19160	35599
732	20240912	092800	55693439000	19180	19280	19320	19170	38149
733	20240912	092700	54960384970	19280	19310	19340	19230	26382
734	20240912	092600	54452148860	19310	19430	19430	19300	21591
735	20240912	092500	54034129840	19400	19430	19440	19340	17248
736	20240912	092400	53699371500	19430	19490	19490	19300	50966
737	20240912	092300	52711054740	19480	19390	19540	19390	69337
738	20240912	092200	51361302940	19390	19240	19450	19210	71412
739	20240912	092100	49978806060	19250	19200	19310	19190	46733
740	20240912	092000	49079860910	19200	19310	19310	19200	34020
741	20240912	091900	48425164590	19310	19250	19320	19240	26974
742	20240912	091800	47905287100	19260	19360	19370	19240	39686
743	20240912	091700	47139817590	19360	19290	19390	19260	55717
744	20240912	091600	46063449680	19290	19560	19570	19290	116043
745	20240912	091500	43811863910	19570	19550	19600	19550	24530
746	20240912	091400	43331657790	19550	19550	19630	19550	37860
747	20240912	091300	42590072200	19550	19560	19630	19550	73665
748	20240912	091200	41146651860	19570	19500	19590	19480	31761
749	20240912	091100	40525578350	19480	19470	19590	19460	98530
750	20240912	091000	38601883070	19470	19410	19490	19370	56455
751	20240912	090900	37504856030	19400	19540	19550	19380	92569
752	20240912	090800	35706177330	19550	19490	19550	19450	84373
753	20240912	090700	34062326680	19490	19650	19770	19480	150130
754	20240912	090600	31114977420	19660	19720	19740	19570	121708
755	20240912	090500	28725253850	19730	19840	19850	19690	94947
756	20240912	090400	26851229820	19840	19860	19910	19770	96570
757	20240912	090300	24934822680	19870	20050	20050	19810	191279
758	20240912	090200	21125817240	19980	20500	20500	19950	197988
759	20240912	090100	17127951500	20550	20200	20700	20150	406379
760	20240912	090000	8793366700	20200	20050	20300	20000	437034