KissMeData/371950/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212600	48690449830	15040	15040	15040	15040	18407
3	20240624	212500	48690449830	15040	15040	15040	15040	0
4	20240624	212400	48690449830	15040	15040	15040	15040	0
5	20240624	212300	48690449830	15040	15040	15040	15040	0
6	20240624	212200	48690449830	15040	15040	15040	15040	0
7	20240624	212100	48690449830	15040	15040	15040	15040	0
8	20240624	212000	48690449830	15040	15040	15040	15040	0
9	20240624	211900	48690449830	15040	15040	15040	15040	0
10	20240624	211800	48690449830	15040	15040	15040	15040	0
11	20240624	211700	48690449830	15040	15040	15040	15040	0
12	20240624	211600	48690449830	15040	15040	15040	15040	0
13	20240624	211500	48690449830	15040	15040	15040	15040	0
14	20240624	211400	48690449830	15040	15040	15040	15040	0
15	20240624	211300	48690449830	15040	15040	15040	15040	0
16	20240624	211200	48690449830	15040	15040	15040	15040	0
17	20240624	211100	48690449830	15040	15040	15040	15040	0
18	20240624	211000	48690449830	15040	15040	15040	15040	0
19	20240624	210900	48690449830	15040	15040	15040	15040	0
20	20240624	210800	48690449830	15040	15040	15040	15040	0
21	20240624	210700	48690449830	15040	15040	15040	15040	0
22	20240624	210600	48690449830	15040	15040	15040	15040	0
23	20240624	210500	48690449830	15040	15040	15040	15040	0
24	20240624	210400	48690449830	15040	15040	15040	15040	0
25	20240624	210300	48690449830	15040	15040	15040	15040	0
26	20240624	210200	48690449830	15040	15040	15040	15040	0
27	20240624	210100	48690449830	15040	15040	15040	15040	0
28	20240624	210000	48690449830	15040	15040	15040	15040	0
29	20240624	205900	48690449830	15040	15040	15040	15040	0
30	20240624	205800	48690449830	15040	15040	15040	15040	0
31	20240624	205700	48690449830	15040	15040	15040	15040	0
32	20240624	205600	48690449830	15040	15040	15040	15040	18407
33	20240624	205500	48690449830	15040	15040	15040	15040	0
34	20240624	205400	48690449830	15040	15040	15040	15040	0
35	20240624	205300	48690449830	15040	15040	15040	15040	0
36	20240624	205200	48690449830	15040	15040	15040	15040	0
37	20240624	205100	48690449830	15040	15040	15040	15040	0
38	20240624	205000	48690449830	15040	15040	15040	15040	0
39	20240624	204900	48690449830	15040	15040	15040	15040	0
40	20240624	204800	48690449830	15040	15040	15040	15040	0
41	20240624	204700	48690449830	15040	15040	15040	15040	0
42	20240624	204600	48690449830	15040	15040	15040	15040	0
43	20240624	204500	48690449830	15040	15040	15040	15040	0
44	20240624	204400	48690449830	15040	15040	15040	15040	0
45	20240624	204300	48690449830	15040	15040	15040	15040	0
46	20240624	204200	48690449830	15040	15040	15040	15040	0
47	20240624	204100	48690449830	15040	15040	15040	15040	0
48	20240624	204000	48690449830	15040	15040	15040	15040	0
49	20240624	203900	48690449830	15040	15040	15040	15040	0
50	20240624	203800	48690449830	15040	15040	15040	15040	0
51	20240624	203700	48690449830	15040	15040	15040	15040	0
52	20240624	203600	48690449830	15040	15040	15040	15040	0
53	20240624	203500	48690449830	15040	15040	15040	15040	0
54	20240624	203400	48690449830	15040	15040	15040	15040	0
55	20240624	203300	48690449830	15040	15040	15040	15040	0
56	20240624	203200	48690449830	15040	15040	15040	15040	0
57	20240624	203100	48690449830	15040	15040	15040	15040	0
58	20240624	203000	48690449830	15040	15040	15040	15040	0
59	20240624	202900	48690449830	15040	15040	15040	15040	0
60	20240624	202800	48690449830	15040	15040	15040	15040	0
61	20240624	202700	48690449830	15040	15040	15040	15040	0
62	20240624	202600	48690449830	15040	15040	15040	15040	18407
63	20240624	202500	48690449830	15040	15040	15040	15040	0
64	20240624	202400	48690449830	15040	15040	15040	15040	0
65	20240624	202300	48690449830	15040	15040	15040	15040	0
66	20240624	202200	48690449830	15040	15040	15040	15040	0
67	20240624	202100	48690449830	15040	15040	15040	15040	0
68	20240624	202000	48690449830	15040	15040	15040	15040	0
69	20240624	201900	48690449830	15040	15040	15040	15040	0
70	20240624	201800	48690449830	15040	15040	15040	15040	0
71	20240624	201700	48690449830	15040	15040	15040	15040	0
72	20240624	201600	48690449830	15040	15040	15040	15040	0
73	20240624	201500	48690449830	15040	15040	15040	15040	0
74	20240624	201400	48690449830	15040	15040	15040	15040	0
75	20240624	201300	48690449830	15040	15040	15040	15040	0
76	20240624	201200	48690449830	15040	15040	15040	15040	0
77	20240624	201100	48690449830	15040	15040	15040	15040	0
78	20240624	201000	48690449830	15040	15040	15040	15040	0
79	20240624	200900	48690449830	15040	15040	15040	15040	0
80	20240624	200800	48690449830	15040	15040	15040	15040	0
81	20240624	200700	48690449830	15040	15040	15040	15040	0
82	20240624	200600	48690449830	15040	15040	15040	15040	0
83	20240624	200500	48690449830	15040	15040	15040	15040	0
84	20240624	200400	48690449830	15040	15040	15040	15040	0
85	20240624	200300	48690449830	15040	15040	15040	15040	0
86	20240624	200200	48690449830	15040	15040	15040	15040	0
87	20240624	200100	48690449830	15040	15040	15040	15040	0
88	20240624	200000	48690449830	15040	15040	15040	15040	0
89	20240624	195900	48690449830	15040	15040	15040	15040	0
90	20240624	195800	48690449830	15040	15040	15040	15040	0
91	20240624	195700	48690449830	15040	15040	15040	15040	0
92	20240624	195600	48690449830	15040	15040	15040	15040	18407
93	20240624	195500	48690449830	15040	15040	15040	15040	0
94	20240624	195400	48690449830	15040	15040	15040	15040	0
95	20240624	195300	48690449830	15040	15040	15040	15040	0
96	20240624	195200	48690449830	15040	15040	15040	15040	0
97	20240624	195100	48690449830	15040	15040	15040	15040	0
98	20240624	195000	48690449830	15040	15040	15040	15040	0
99	20240624	194900	48690449830	15040	15040	15040	15040	0
100	20240624	194800	48690449830	15040	15040	15040	15040	0
101	20240624	194700	48690449830	15040	15040	15040	15040	0
102	20240624	194600	48690449830	15040	15040	15040	15040	0
103	20240624	194500	48690449830	15040	15040	15040	15040	0
104	20240624	194400	48690449830	15040	15040	15040	15040	0
105	20240624	194300	48690449830	15040	15040	15040	15040	0
106	20240624	194200	48690449830	15040	15040	15040	15040	0
107	20240624	194100	48690449830	15040	15040	15040	15040	0
108	20240624	194000	48690449830	15040	15040	15040	15040	0
109	20240624	193900	48690449830	15040	15040	15040	15040	0
110	20240624	193800	48690449830	15040	15040	15040	15040	0
111	20240624	193700	48690449830	15040	15040	15040	15040	0
112	20240624	193600	48690449830	15040	15040	15040	15040	0
113	20240624	193500	48690449830	15040	15040	15040	15040	0
114	20240624	193400	48690449830	15040	15040	15040	15040	0
115	20240624	193300	48690449830	15040	15040	15040	15040	0
116	20240624	193200	48690449830	15040	15040	15040	15040	0
117	20240624	193100	48690449830	15040	15040	15040	15040	0
118	20240624	193000	48690449830	15040	15040	15040	15040	0
119	20240624	192900	48690449830	15040	15040	15040	15040	0
120	20240624	192800	48690449830	15040	15040	15040	15040	0
121	20240624	192700	48690449830	15040	15040	15040	15040	0
122	20240624	192600	48690449830	15040	15040	15040	15040	18407
123	20240624	192500	48690449830	15040	15040	15040	15040	0
124	20240624	192400	48690449830	15040	15040	15040	15040	0
125	20240624	192300	48690449830	15040	15040	15040	15040	0
126	20240624	192200	48690449830	15040	15040	15040	15040	0
127	20240624	192100	48690449830	15040	15040	15040	15040	0
128	20240624	192000	48690449830	15040	15040	15040	15040	0
129	20240624	191900	48690449830	15040	15040	15040	15040	0
130	20240624	191800	48690449830	15040	15040	15040	15040	0
131	20240624	191700	48690449830	15040	15040	15040	15040	0
132	20240624	191600	48690449830	15040	15040	15040	15040	0
133	20240624	191500	48690449830	15040	15040	15040	15040	0
134	20240624	191400	48690449830	15040	15040	15040	15040	0
135	20240624	191300	48690449830	15040	15040	15040	15040	0
136	20240624	191200	48690449830	15040	15040	15040	15040	0
137	20240624	191100	48690449830	15040	15040	15040	15040	0
138	20240624	191000	48690449830	15040	15040	15040	15040	0
139	20240624	190900	48690449830	15040	15040	15040	15040	0
140	20240624	190800	48690449830	15040	15040	15040	15040	0
141	20240624	190700	48690449830	15040	15040	15040	15040	0
142	20240624	190600	48690449830	15040	15040	15040	15040	0
143	20240624	190500	48690449830	15040	15040	15040	15040	0
144	20240624	190400	48690449830	15040	15040	15040	15040	0
145	20240624	190300	48690449830	15040	15040	15040	15040	0
146	20240624	190200	48690449830	15040	15040	15040	15040	0
147	20240624	190100	48690449830	15040	15040	15040	15040	0
148	20240624	190000	48690449830	15040	15040	15040	15040	0
149	20240624	185900	48690449830	15040	15040	15040	15040	0
150	20240624	185800	48690449830	15040	15040	15040	15040	0
151	20240624	185700	48690449830	15040	15040	15040	15040	0
152	20240624	185600	48690449830	15040	15040	15040	15040	18407
153	20240624	185500	48690449830	15040	15040	15040	15040	0
154	20240624	185400	48690449830	15040	15040	15040	15040	0
155	20240624	185300	48690449830	15040	15040	15040	15040	0
156	20240624	185200	48690449830	15040	15040	15040	15040	0
157	20240624	185100	48690449830	15040	15040	15040	15040	0
158	20240624	185000	48690449830	15040	15040	15040	15040	0
159	20240624	184900	48690449830	15040	15040	15040	15040	0
160	20240624	184800	48690449830	15040	15040	15040	15040	0
161	20240624	184700	48690449830	15040	15040	15040	15040	0
162	20240624	184600	48690449830	15040	15040	15040	15040	0
163	20240624	184500	48690449830	15040	15040	15040	15040	0
164	20240624	184400	48690449830	15040	15040	15040	15040	0
165	20240624	184300	48690449830	15040	15040	15040	15040	0
166	20240624	184200	48690449830	15040	15040	15040	15040	0
167	20240624	184100	48690449830	15040	15040	15040	15040	0
168	20240624	184000	48690449830	15040	15040	15040	15040	0
169	20240624	183900	48690449830	15040	15040	15040	15040	0
170	20240624	183800	48690449830	15040	15040	15040	15040	0
171	20240624	183700	48690449830	15040	15040	15040	15040	0
172	20240624	183600	48690449830	15040	15040	15040	15040	0
173	20240624	183500	48690449830	15040	15040	15040	15040	0
174	20240624	183400	48690449830	15040	15040	15040	15040	0
175	20240624	183300	48690449830	15040	15040	15040	15040	0
176	20240624	183200	48690449830	15040	15040	15040	15040	0
177	20240624	183100	48690449830	15040	15040	15040	15040	0
178	20240624	183000	48690449830	15040	15040	15040	15040	0
179	20240624	182900	48690449830	15040	15040	15040	15040	0
180	20240624	182800	48690449830	15040	15040	15040	15040	0
181	20240624	182700	48690449830	15040	15040	15040	15040	0
182	20240624	182600	48690449830	15040	15040	15040	15040	18407
183	20240624	182500	48690449830	15040	15040	15040	15040	0
184	20240624	182400	48690449830	15040	15040	15040	15040	0
185	20240624	182300	48690449830	15040	15040	15040	15040	0
186	20240624	182200	48690449830	15040	15040	15040	15040	0
187	20240624	182100	48690449830	15040	15040	15040	15040	0
188	20240624	182000	48690449830	15040	15040	15040	15040	0
189	20240624	181900	48690449830	15040	15040	15040	15040	0
190	20240624	181800	48690449830	15040	15040	15040	15040	0
191	20240624	181700	48690449830	15040	15040	15040	15040	0
192	20240624	181600	48690449830	15040	15040	15040	15040	0
193	20240624	181500	48690449830	15040	15040	15040	15040	0
194	20240624	181400	48690449830	15040	15040	15040	15040	0
195	20240624	181300	48690449830	15040	15040	15040	15040	0
196	20240624	181200	48690449830	15040	15040	15040	15040	0
197	20240624	181100	48690449830	15040	15040	15040	15040	0
198	20240624	181000	48690449830	15040	15040	15040	15040	0
199	20240624	180900	48690449830	15040	15040	15040	15040	0
200	20240624	180800	48690449830	15040	15040	15040	15040	0
201	20240624	180700	48690449830	15040	15040	15040	15040	0
202	20240624	180600	48690449830	15040	15040	15040	15040	0
203	20240624	180500	48690449830	15040	15040	15040	15040	0
204	20240624	180400	48690449830	15040	15040	15040	15040	0
205	20240624	180300	48690449830	15040	15040	15040	15040	0
206	20240624	180200	48690449830	15040	15040	15040	15040	0
207	20240624	180100	48690449830	15040	15040	15040	15040	0
208	20240624	180000	48690449830	15040	15040	15040	15040	0
209	20240624	175900	48690449830	15040	15040	15040	15040	0
210	20240624	175800	48690449830	15040	15040	15040	15040	0
211	20240624	175700	48690449830	15040	15040	15040	15040	0
212	20240624	175600	48690449830	15040	15040	15040	15040	18407
213	20240624	175500	48690449830	15040	15040	15040	15040	0
214	20240624	175400	48690449830	15040	15040	15040	15040	0
215	20240624	175300	48690449830	15040	15040	15040	15040	0
216	20240624	175200	48690449830	15040	15040	15040	15040	0
217	20240624	175100	48690449830	15040	15040	15040	15040	0
218	20240624	175000	48690449830	15040	15040	15040	15040	0
219	20240624	174900	48690449830	15040	15040	15040	15040	0
220	20240624	174800	48690449830	15040	15040	15040	15040	0
221	20240624	174700	48690449830	15040	15040	15040	15040	0
222	20240624	174600	48690449830	15040	15040	15040	15040	0
223	20240624	174500	48690449830	15040	15040	15040	15040	0
224	20240624	174400	48690449830	15040	15040	15040	15040	0
225	20240624	174300	48690449830	15040	15040	15040	15040	0
226	20240624	174200	48690449830	15040	15040	15040	15040	0
227	20240624	174100	48690449830	15040	15040	15040	15040	0
228	20240624	174000	48690449830	15040	15040	15040	15040	0
229	20240624	173900	48690449830	15040	15040	15040	15040	0
230	20240624	173800	48690449830	15040	15040	15040	15040	0
231	20240624	173700	48690449830	15040	15040	15040	15040	0
232	20240624	173600	48690449830	15040	15040	15040	15040	0
233	20240624	173500	48690449830	15040	15040	15040	15040	0
234	20240624	173400	48690449830	15040	15040	15040	15040	0
235	20240624	173300	48690449830	15040	15040	15040	15040	0
236	20240624	173200	48690449830	15040	15040	15040	15040	0
237	20240624	173100	48690449830	15040	15040	15040	15040	0
238	20240624	173000	48690449830	15040	15040	15040	15040	0
239	20240624	172900	48690449830	15040	15040	15040	15040	0
240	20240624	172800	48690449830	15040	15040	15040	15040	0
241	20240624	172700	48690449830	15040	15040	15040	15040	0
242	20240624	172600	48690449830	15040	15040	15040	15040	18407
243	20240624	172500	48690449830	15040	15040	15040	15040	0
244	20240624	172400	48690449830	15040	15040	15040	15040	0
245	20240624	172300	48690449830	15040	15040	15040	15040	0
246	20240624	172200	48690449830	15040	15040	15040	15040	0
247	20240624	172100	48690449830	15040	15040	15040	15040	0
248	20240624	172000	48690449830	15040	15040	15040	15040	0
249	20240624	171900	48690449830	15040	15040	15040	15040	0
250	20240624	171800	48690449830	15040	15040	15040	15040	0
251	20240624	171700	48690449830	15040	15040	15040	15040	0
252	20240624	171600	48690449830	15040	15040	15040	15040	0
253	20240624	171500	48690449830	15040	15040	15040	15040	0
254	20240624	171400	48690449830	15040	15040	15040	15040	0
255	20240624	171300	48690449830	15040	15040	15040	15040	0
256	20240624	171200	48690449830	15040	15040	15040	15040	0
257	20240624	171100	48690449830	15040	15040	15040	15040	0
258	20240624	171000	48690449830	15040	15040	15040	15040	0
259	20240624	170900	48690449830	15040	15040	15040	15040	0
260	20240624	170800	48690449830	15040	15040	15040	15040	0
261	20240624	170700	48690449830	15040	15040	15040	15040	0
262	20240624	170600	48690449830	15040	15040	15040	15040	0
263	20240624	170500	48690449830	15040	15040	15040	15040	0
264	20240624	170400	48690449830	15040	15040	15040	15040	0
265	20240624	170300	48690449830	15040	15040	15040	15040	0
266	20240624	170200	48690449830	15040	15040	15040	15040	0
267	20240624	170100	48690449830	15040	15040	15040	15040	0
268	20240624	170000	48690449830	15040	15040	15040	15040	0
269	20240624	165900	48690449830	15040	15040	15040	15040	0
270	20240624	165800	48690449830	15040	15040	15040	15040	0
271	20240624	165700	48690449830	15040	15040	15040	15040	0
272	20240624	165600	48690449830	15040	15040	15040	15040	18407
273	20240624	165500	48690449830	15040	15040	15040	15040	0
274	20240624	165400	48690449830	15040	15040	15040	15040	0
275	20240624	165300	48690449830	15040	15040	15040	15040	0
276	20240624	165200	48690449830	15040	15040	15040	15040	0
277	20240624	165100	48690449830	15040	15040	15040	15040	0
278	20240624	165000	48690449830	15040	15040	15040	15040	0
279	20240624	164900	48690449830	15040	15040	15040	15040	0
280	20240624	164800	48690449830	15040	15040	15040	15040	0
281	20240624	164700	48690449830	15040	15040	15040	15040	0
282	20240624	164600	48690449830	15040	15040	15040	15040	0
283	20240624	164500	48690449830	15040	15040	15040	15040	0
284	20240624	164400	48690449830	15040	15040	15040	15040	0
285	20240624	164300	48690449830	15040	15040	15040	15040	0
286	20240624	164200	48690449830	15040	15040	15040	15040	0
287	20240624	164100	48690449830	15040	15040	15040	15040	0
288	20240624	164000	48690449830	15040	15040	15040	15040	0
289	20240624	163900	48690449830	15040	15040	15040	15040	0
290	20240624	163800	48690449830	15040	15040	15040	15040	0
291	20240624	163700	48690449830	15040	15040	15040	15040	0
292	20240624	163600	48690449830	15040	15040	15040	15040	0
293	20240624	163500	48690449830	15040	15040	15040	15040	0
294	20240624	163400	48690449830	15040	15040	15040	15040	0
295	20240624	163300	48690449830	15040	15040	15040	15040	0
296	20240624	163200	48690449830	15040	15040	15040	15040	0
297	20240624	163100	48690449830	15040	15040	15040	15040	0
298	20240624	163000	48690449830	15040	15040	15040	15040	0
299	20240624	162900	48690449830	15040	15040	15040	15040	0
300	20240624	162800	48690449830	15040	15040	15040	15040	0
301	20240624	162700	48690449830	15040	15040	15040	15040	0
302	20240624	162600	48690449830	15040	15040	15040	15040	18407
303	20240624	162500	48690449830	15040	15040	15040	15040	0
304	20240624	162400	48690449830	15040	15040	15040	15040	0
305	20240624	162300	48690449830	15040	15040	15040	15040	0
306	20240624	162200	48690449830	15040	15040	15040	15040	0
307	20240624	162100	48690449830	15040	15040	15040	15040	0
308	20240624	162000	48690449830	15040	15040	15040	15040	0
309	20240624	161900	48690449830	15040	15040	15040	15040	0
310	20240624	161800	48690449830	15040	15040	15040	15040	0
311	20240624	161700	48690449830	15040	15040	15040	15040	0
312	20240624	161600	48690449830	15040	15040	15040	15040	0
313	20240624	161500	48690449830	15040	15040	15040	15040	0
314	20240624	161400	48690449830	15040	15040	15040	15040	0
315	20240624	161300	48690449830	15040	15040	15040	15040	0
316	20240624	161200	48690449830	15040	15040	15040	15040	0
317	20240624	161100	48690449830	15040	15040	15040	15040	0
318	20240624	161000	48690449830	15040	15040	15040	15040	0
319	20240624	160900	48690449830	15040	15040	15040	15040	0
320	20240624	160800	48690449830	15040	15040	15040	15040	0
321	20240624	160700	48690449830	15040	15040	15040	15040	0
322	20240624	160600	48690449830	15040	15040	15040	15040	0
323	20240624	160500	48690449830	15040	15040	15040	15040	0
324	20240624	160400	48690449830	15040	15040	15040	15040	0
325	20240624	160300	48690449830	15040	15040	15040	15040	0
326	20240624	160200	48690449830	15040	15040	15040	15040	0
327	20240624	160100	48690449830	15040	15040	15040	15040	0
328	20240624	160000	48690449830	15040	15040	15040	15040	0
329	20240624	155900	48690449830	15040	15040	15040	15040	0
330	20240624	155800	48690449830	15040	15040	15040	15040	0
331	20240624	155700	48690449830	15040	15040	15040	15040	0
332	20240624	155600	48690449830	15040	15040	15040	15040	18407
333	20240624	155500	48690449830	15040	15040	15040	15040	0
334	20240624	155400	48690449830	15040	15040	15040	15040	0
335	20240624	155300	48690449830	15040	15040	15040	15040	0
336	20240624	155200	48690449830	15040	15040	15040	15040	0
337	20240624	155100	48690449830	15040	15040	15040	15040	0
338	20240624	155000	48690449830	15040	15040	15040	15040	0
339	20240624	154900	48690449830	15040	15040	15040	15040	0
340	20240624	154800	48690449830	15040	15040	15040	15040	0
341	20240624	154700	48690449830	15040	15040	15040	15040	0
342	20240624	154600	48690449830	15040	15040	15040	15040	0
343	20240624	154500	48690449830	15040	15040	15040	15040	0
344	20240624	154400	48690449830	15040	15040	15040	15040	0
345	20240624	154300	48690449830	15040	15040	15040	15040	0
346	20240624	154200	48690449830	15040	15040	15040	15040	0
347	20240624	154100	48690449830	15040	15040	15040	15040	0
348	20240624	154000	48690449830	15040	15040	15040	15040	0
349	20240624	153900	48690449830	15040	15040	15040	15040	0
350	20240624	153800	48690449830	15040	15040	15040	15040	0
351	20240624	153700	48690449830	15040	15040	15040	15040	0
352	20240624	153600	48690449830	15040	15040	15040	15040	0
353	20240624	153500	48690449830	15040	15040	15040	15040	0
354	20240624	153400	48690449830	15040	15040	15040	15040	0
355	20240624	153300	48690449830	15040	15040	15040	15040	0
356	20240624	153200	48690449830	15040	15040	15040	15040	0
357	20240624	153100	48690449830	15040	15040	15040	15040	0
358	20240624	153000	48690449830	15040	15040	15040	15040	18407
359	20240624	152900	48413608550	15040	15040	15040	15040	0
360	20240624	152800	48413608550	15040	15040	15040	15040	0
361	20240624	152700	48413608550	15040	15040	15040	15040	0
362	20240624	152600	48413608550	15040	15040	15040	15040	0
363	20240624	152500	48413608550	15040	15040	15040	15040	0
364	20240624	152400	48413608550	15040	15040	15040	15040	0
365	20240624	152300	48413608550	15040	15040	15040	15040	0
366	20240624	152200	48413608550	15040	15040	15040	15040	0
367	20240624	152100	48413608550	15040	15040	15040	15040	0
368	20240624	152000	48413608550	15040	15040	15040	15040	0
369	20240624	151900	48413608550	15040	14970	15060	14970	6165
370	20240624	151800	48320933680	14960	14940	15000	14930	1962
371	20240624	151700	48291602390	14950	14900	14950	14900	1884
372	20240624	151600	48263479220	14900	14900	14970	14900	4522
373	20240624	151500	48196048520	14900	14920	14930	14900	3239
374	20240624	151400	48147748040	14960	15020	15030	14910	6946
375	20240624	151300	48043817240	15020	15040	15040	15020	5278
376	20240624	151200	47964509310	15040	15050	15050	15030	1156
377	20240624	151100	47947126600	15050	15050	15060	15040	1834
378	20240624	151000	47919533400	15060	15030	15060	15020	3109
379	20240624	150900	47872771410	15030	15020	15030	15020	1949
380	20240624	150800	47843482090	15010	15020	15030	15010	965
381	20240624	150700	47828986200	15020	15020	15050	15020	1645
382	20240624	150600	47804259770	15020	14970	15030	14950	4818
383	20240624	150500	47732000820	14970	14960	14980	14960	802
384	20240624	150400	47719992080	14980	14970	14990	14950	455
385	20240624	150300	47713181490	14990	14990	14990	14950	1795
386	20240624	150200	47686325010	14990	15010	15010	14970	636
387	20240624	150100	47676789170	15010	15000	15010	14970	334
388	20240624	150000	47671780560	14970	15020	15020	14970	760
389	20240624	145900	47660375170	15020	15020	15030	15000	1128
390	20240624	145800	47643432300	15020	15000	15060	15000	3193
391	20240624	145700	47595435680	15000	14960	15000	14950	1705
392	20240624	145600	47569905220	14950	14920	14970	14920	1042
393	20240624	145500	47554339120	14910	14910	14910	14900	267
394	20240624	145400	47550358880	14900	14890	14910	14890	465
395	20240624	145300	47543432760	14890	14910	14920	14890	1574
396	20240624	145200	47519980050	14910	14910	14920	14910	847
397	20240624	145100	47507349590	14920	14920	14930	14910	905
398	20240624	145000	47493849970	14930	14940	14940	14920	450
399	20240624	144900	47487131680	14910	14910	14920	14910	162
400	20240624	144800	47484716180	14900	14910	14950	14900	1255
401	20240624	144700	47466010640	14950	14960	14960	14910	629
402	20240624	144600	47456614560	14970	15000	15020	14970	1833
403	20240624	144500	47429125840	15000	14960	15000	14960	1233
404	20240624	144400	47410644540	14940	14940	14960	14910	748
405	20240624	144300	47399477850	14950	14890	14950	14890	1032
406	20240624	144200	47384091170	14910	14880	14920	14870	2463
407	20240624	144100	47347405230	14900	14900	14900	14870	1389
408	20240624	144000	47326727720	14900	14900	14910	14900	814
409	20240624	143900	47314596330	14910	14880	14910	14880	1619
410	20240624	143800	47290483910	14880	14900	14910	14880	1404
411	20240624	143700	47269574670	14900	14880	14910	14880	508
412	20240624	143600	47262007110	14890	14930	14930	14880	824
413	20240624	143500	47249735210	14900	14930	15000	14900	3294
414	20240624	143400	47200565820	14980	14920	14990	14900	1098
415	20240624	143300	47184168770	14970	14890	14970	14880	1102
416	20240624	143200	47167708070	14890	14880	14890	14880	573
417	20240624	143100	47159181090	14890	14910	14920	14870	2835
418	20240624	143000	47116987030	14900	14900	14910	14890	966
419	20240624	142900	47102596330	14890	14880	14910	14880	1112
420	20240624	142800	47086041020	14880	14930	14940	14880	4532
421	20240624	142700	47018509690	14930	14970	14970	14920	2211
422	20240624	142600	46985466620	14970	15000	15000	14960	1826
423	20240624	142500	46958113190	15000	15040	15040	15000	735
424	20240624	142400	46947077580	15030	15020	15070	14960	2890
425	20240624	142300	46903656720	15070	15000	15080	15000	5348
426	20240624	142200	46823176980	15000	14970	15000	14960	1099
427	20240624	142100	46806722100	14960	14950	15020	14950	3277
428	20240624	142000	46757689160	14960	15010	15010	14960	3033
429	20240624	141900	46712224340	15010	15000	15030	15000	1317
430	20240624	141800	46692457430	14990	15060	15060	14990	3664
431	20240624	141700	46637365440	15050	14950	15070	14930	3174
432	20240624	141600	46589658220	14930	14900	14970	14870	2417
433	20240624	141500	46553584520	14880	14860	14900	14860	790
434	20240624	141400	46541831050	14850	14900	14920	14850	4240
435	20240624	141300	46478729380	14900	14900	14930	14880	3469
436	20240624	141200	46427019440	14900	15000	15000	14860	7846
437	20240624	141100	46309827210	15000	15110	15130	15000	12714
438	20240624	141000	46118140590	15120	15030	15140	15030	7037
439	20240624	140900	46011781730	15030	15100	15150	15010	16668
440	20240624	140800	45760316780	15090	15000	15110	14960	8885
441	20240624	140700	45626738700	15030	14860	15090	14850	23339
442	20240624	140600	45276531560	14870	14810	14890	14800	14311
443	20240624	140500	45063917550	14800	14850	14870	14780	13340
444	20240624	140400	44866149970	14850	14620	14850	14620	9045
445	20240624	140300	44732695040	14650	14540	14650	14540	7514
446	20240624	140200	44623387790	14540	14540	14540	14530	411
447	20240624	140100	44617413840	14530	14530	14540	14530	389
448	20240624	140000	44611759050	14530	14540	14550	14530	113
449	20240624	135900	44610115710	14550	14580	14580	14530	1114
450	20240624	135800	44593913310	14590	14620	14640	14580	372
451	20240624	135700	44588482330	14600	14570	14600	14570	555
452	20240624	135600	44580391460	14570	14570	14570	14570	89
453	20240624	135500	44579094730	14570	14550	14580	14550	329
454	20240624	135400	44574298430	14530	14540	14580	14520	116
455	20240624	135300	44572611740	14540	14550	14580	14520	645
456	20240624	135200	44563236360	14580	14530	14580	14530	1377
457	20240624	135100	44543226960	14520	14560	14570	14520	1821
458	20240624	135000	44516743940	14560	14570	14580	14560	415
459	20240624	134900	44510698470	14570	14580	14590	14570	1151
460	20240624	134800	44493919720	14590	14600	14600	14590	1271
461	20240624	134700	44475367490	14600	14600	14600	14590	1066
462	20240624	134600	44459804550	14640	14610	14640	14600	2364
463	20240624	134500	44425253070	14620	14610	14630	14600	486
464	20240624	134400	44418152660	14610	14620	14620	14610	1794
465	20240624	134300	44391928570	14620	14630	14630	14620	84
466	20240624	134200	44390700480	14620	14620	14630	14620	376
467	20240624	134100	44385203250	14620	14640	14640	14610	377
468	20240624	134000	44379691160	14640	14690	14690	14640	1217
469	20240624	133900	44361842040	14680	14690	14700	14660	1454
470	20240624	133800	44340501730	14740	14660	14750	14660	6020
471	20240624	133700	44251977910	14660	14650	14670	14640	2101
472	20240624	133600	44221197250	14650	14630	14650	14610	1161
473	20240624	133500	44204205040	14640	14600	14640	14590	1878
474	20240624	133400	44176756490	14600	14580	14600	14580	1455
475	20240624	133300	44155517240	14580	14550	14580	14550	942
476	20240624	133200	44141792930	14550	14550	14570	14550	1460
477	20240624	133100	44120542960	14560	14520	14600	14520	1813
478	20240624	133000	44094170040	14500	14480	14520	14480	418
479	20240624	132900	44088108560	14470	14460	14500	14460	1508
480	20240624	132800	44066290580	14460	14440	14460	14440	729
481	20240624	132700	44055755860	14440	14450	14450	14430	337
482	20240624	132600	44050889320	14440	14460	14460	14440	643
483	20240624	132500	44041600540	14450	14480	14500	14450	3887
484	20240624	132400	43985396730	14480	14460	14530	14460	2936
485	20240624	132300	43942917590	14460	14460	14460	14460	0
486	20240624	132200	43942917590	14460	14480	14480	14460	157
487	20240624	132100	43940647110	14460	14510	14530	14460	7145
488	20240624	132000	43837113840	14510	14500	14520	14500	5809
489	20240624	131900	43752874510	14500	14530	14540	14500	2390
490	20240624	131800	43718175920	14540	14550	14560	14530	2017
491	20240624	131700	43688836260	14560	14560	14560	14550	1925
492	20240624	131600	43660821550	14560	14600	14600	14560	1308
493	20240624	131500	43641762320	14610	14620	14620	14590	753
494	20240624	131400	43630765100	14620	14610	14620	14600	314
495	20240624	131300	43626178090	14610	14610	14620	14600	261
496	20240624	131200	43622365470	14610	14610	14620	14610	163
497	20240624	131100	43619984010	14620	14610	14620	14600	195
498	20240624	131000	43617135070	14610	14630	14630	14610	1089
499	20240624	130900	43601216850	14630	14640	14650	14620	412
500	20240624	130800	43595192280	14620	14570	14620	14570	561
501	20240624	130700	43587008270	14570	14560	14580	14560	473
502	20240624	130600	43580119830	14560	14620	14620	14560	1304
503	20240624	130500	43561119190	14640	14610	14640	14600	280
504	20240624	130400	43557023270	14610	14580	14650	14580	644
505	20240624	130300	43547614320	14580	14570	14600	14550	1180
506	20240624	130200	43530418360	14570	14540	14580	14540	919
507	20240624	130100	43517046010	14530	14550	14550	14530	2056
508	20240624	130000	43487153820	14550	14550	14560	14550	1038
509	20240624	125900	43472048870	14560	14600	14610	14550	2447
510	20240624	125800	43436385500	14600	14620	14620	14600	1258
511	20240624	125700	43418012300	14620	14630	14630	14620	312
512	20240624	125600	43413448870	14630	14640	14650	14610	751
513	20240624	125500	43402460120	14620	14590	14630	14590	747
514	20240624	125400	43391536720	14590	14600	14610	14580	3030
515	20240624	125300	43347330440	14600	14610	14620	14600	6309
516	20240624	125200	43255204060	14600	14640	14640	14600	2168
517	20240624	125100	43223515980	14650	14630	14680	14600	2840
518	20240624	125000	43181997820	14640	14690	14690	14640	2177
519	20240624	124900	43150088030	14690	14670	14690	14670	378
520	20240624	124800	43144538520	14670	14700	14700	14670	703
521	20240624	124700	43134213340	14700	14750	14750	14690	1799
522	20240624	124600	43107733590	14740	14760	14760	14740	313
523	20240624	124500	43103116290	14750	14770	14770	14750	528
524	20240624	124400	43095322230	14770	14780	14780	14770	486
525	20240624	124300	43088140490	14770	14750	14770	14750	712
526	20240624	124200	43077632500	14750	14750	14750	14740	637
527	20240624	124100	43068238140	14750	14750	14750	14740	578
528	20240624	124000	43059717180	14750	14760	14760	14750	538
529	20240624	123900	43051780690	14760	14790	14790	14760	721
530	20240624	123800	43041122040	14790	14790	14790	14780	752
531	20240624	123700	43030000570	14790	14780	14800	14760	562
532	20240624	123600	43021685930	14780	14760	14780	14750	453
533	20240624	123500	43014995750	14760	14740	14760	14740	231
534	20240624	123400	43011589490	14740	14700	14740	14700	662
535	20240624	123300	43001847990	14700	14680	14700	14680	563
536	20240624	123200	42993576720	14680	14720	14720	14680	774
537	20240624	123100	42982205930	14690	14700	14720	14690	733
538	20240624	123000	42971431480	14700	14690	14750	14690	620
539	20240624	122900	42962318070	14700	14690	14700	14670	2544
540	20240624	122800	42924964880	14690	14710	14710	14690	1016
541	20240624	122700	42910032770	14710	14720	14720	14690	1358
542	20240624	122600	42890055300	14720	14760	14760	14710	2906
543	20240624	122500	42847196820	14770	14790	14790	14760	2088
544	20240624	122400	42816357580	14790	14790	14810	14790	223
545	20240624	122300	42813058990	14790	14820	14820	14790	1528
546	20240624	122200	42790436860	14820	14810	14830	14810	1257
547	20240624	122100	42771803310	14800	14820	14820	14790	468
548	20240624	122000	42764878270	14790	14800	14820	14790	503
549	20240624	121900	42757433000	14820	14770	14820	14770	1037
550	20240624	121800	42742097580	14770	14780	14780	14750	575
551	20240624	121700	42733606810	14770	14760	14770	14760	689
552	20240624	121600	42723433060	14760	14770	14770	14750	436
553	20240624	121500	42716997440	14770	14750	14770	14750	211
554	20240624	121400	42713884990	14750	14760	14770	14750	2384
555	20240624	121300	42678681040	14770	14750	14770	14750	386
556	20240624	121200	42672982500	14750	14710	14770	14710	286
557	20240624	121100	42668767350	14710	14720	14730	14670	1678
558	20240624	121000	42644096880	14730	14750	14750	14710	2138
559	20240624	120900	42612610460	14730	14720	14730	14720	1458
560	20240624	120800	42591135440	14700	14770	14770	14700	977
561	20240624	120700	42576760560	14770	14780	14810	14720	3974
562	20240624	120600	42518032460	14810	14670	14810	14670	2641
563	20240624	120500	42479061310	14690	14660	14690	14640	865
564	20240624	120400	42466374840	14670	14620	14670	14620	1046
565	20240624	120300	42451055670	14620	14630	14640	14610	3964
566	20240624	120200	42393120240	14620	14630	14640	14620	1963
567	20240624	120100	42364411440	14630	14650	14650	14630	1254
568	20240624	120000	42346054490	14650	14670	14680	14650	6153
569	20240624	115900	42255839870	14660	14740	14750	14660	3471
570	20240624	115800	42204798910	14740	14770	14770	14740	1306
571	20240624	115700	42185537380	14770	14790	14800	14760	1627
572	20240624	115600	42161506820	14800	14820	14820	14780	2388
573	20240624	115500	42126161600	14820	14800	14820	14750	3872
574	20240624	115400	42068881850	14790	14710	14840	14710	3734
575	20240624	115300	42013649490	14680	14640	14710	14630	2304
576	20240624	115200	41979857980	14640	14670	14670	14640	958
577	20240624	115100	41965830400	14670	14660	14680	14640	2097
578	20240624	115000	41935109290	14650	14710	14710	14650	4530
579	20240624	114900	41868592370	14720	14720	14740	14710	4036
580	20240624	114800	41809205840	14720	14760	14770	14710	4563
581	20240624	114700	41742015450	14760	14710	14770	14700	3496
582	20240624	114600	41690455460	14700	14650	14700	14630	2586
583	20240624	114500	41652483990	14640	14710	14710	14560	12988
584	20240624	114400	41462353940	14710	14810	14810	14700	7481
585	20240624	114300	41352171210	14800	14820	14850	14800	3636
586	20240624	114200	41298301400	14820	14850	14870	14820	5718
587	20240624	114100	41213530150	14850	14870	14890	14840	1544
588	20240624	114000	41190581630	14870	14810	14870	14800	10869
589	20240624	113900	41029511710	14810	14940	14950	14800	17766
590	20240624	113800	40765575130	14950	15030	15030	14950	6668
591	20240624	113700	40665691660	15020	15040	15050	15010	1929
592	20240624	113600	40636686350	15030	15080	15130	15000	4767
593	20240624	113500	40565037050	15090	15060	15160	15060	1089
594	20240624	113400	40548600610	15100	15150	15150	15060	5601
595	20240624	113300	40464005130	15150	15170	15200	15150	1761
596	20240624	113200	40437279690	15200	15140	15210	15140	2128
597	20240624	113100	40404959660	15170	15180	15210	15140	3662
598	20240624	113000	40349351110	15170	15120	15170	15110	2889
599	20240624	112900	40305622610	15130	15120	15150	15110	477
600	20240624	112800	40298409630	15160	15130	15160	15100	918
601	20240624	112700	40284520030	15130	15120	15130	15100	429
602	20240624	112600	40278038950	15120	15090	15120	15070	898
603	20240624	112500	40264482880	15070	15050	15150	15040	1215
604	20240624	112400	40246171190	15040	15090	15110	15040	1998
605	20240624	112300	40216063860	15090	15260	15260	15060	15787
606	20240624	112200	39977202670	15260	15280	15380	15150	15329
607	20240624	112100	39743074580	15280	15140	15300	15140	14505
608	20240624	112000	39522143440	15160	14950	15160	14950	6701
609	20240624	111900	39421460390	14950	14920	14950	14900	4196
610	20240624	111800	39358889630	14910	14980	14990	14900	6479
611	20240624	111700	39262167620	14910	15000	15010	14850	15594
612	20240624	111600	39029385760	15000	15050	15060	15000	22382
613	20240624	111500	38693459710	15060	15170	15180	15050	15013
614	20240624	111400	38466727110	15180	15170	15190	15160	4396
615	20240624	111300	38400022050	15170	15270	15270	15150	16365
616	20240624	111200	38150988890	15270	15290	15300	15270	2720
617	20240624	111100	38109414070	15300	15320	15320	15290	4821
618	20240624	111000	38035637840	15320	15320	15330	15310	2005
619	20240624	110900	38004926720	15320	15340	15340	15320	1451
620	20240624	110800	37982686340	15340	15350	15350	15340	3725
621	20240624	110700	37925538600	15340	15350	15350	15340	7084
622	20240624	110600	37816864920	15350	15340	15350	15340	1156
623	20240624	110500	37799127360	15350	15380	15380	15340	2924
624	20240624	110400	37754236860	15380	15430	15430	15380	1980
625	20240624	110300	37723746680	15420	15460	15460	15420	1281
626	20240624	110200	37703974380	15460	15470	15500	15430	1961
627	20240624	110100	37673643450	15500	15560	15560	15470	5335
628	20240624	110000	37590932150	15550	15490	15560	15490	4653
629	20240624	105900	37518721700	15500	15450	15500	15410	3189
630	20240624	105800	37469468150	15440	15430	15480	15390	2594
631	20240624	105700	37429480490	15380	15410	15430	15380	1798
632	20240624	105600	37401780640	15420	15420	15420	15410	811
633	20240624	105500	37389279530	15420	15420	15440	15410	386
634	20240624	105400	37383328700	15400	15460	15470	15380	2316
635	20240624	105300	37347634450	15470	15510	15580	15430	11112
636	20240624	105200	37175285550	15520	15460	15530	15450	10027
637	20240624	105100	37019918970	15450	15350	15460	15350	3501
638	20240624	105000	36965910330	15390	15380	15390	15340	5155
639	20240624	104900	36886749200	15390	15370	15420	15370	774
640	20240624	104800	36874843450	15390	15400	15400	15370	2462
641	20240624	104700	36836950230	15400	15420	15430	15400	1772
642	20240624	104600	36809627460	15420	15480	15490	15400	2472
643	20240624	104500	36771440120	15470	15340	15470	15340	6779
644	20240624	104400	36667055720	15350	15380	15380	15330	1472
645	20240624	104300	36644455050	15380	15360	15380	15310	7044
646	20240624	104200	36536424980	15350	15340	15360	15340	1155
647	20240624	104100	36518692630	15320	15340	15350	15310	7604
648	20240624	104000	36402181400	15340	15390	15400	15340	7393
649	20240624	103900	36288603870	15400	15420	15430	15380	5097
650	20240624	103800	36210082450	15420	15460	15460	15420	3397
651	20240624	103700	36157670100	15460	15440	15460	15430	749
652	20240624	103600	36146104520	15440	15440	15470	15430	1582
653	20240624	103500	36121670920	15430	15440	15450	15430	1680
654	20240624	103400	36095740780	15440	15420	15450	15420	2902
655	20240624	103300	36050972980	15430	15500	15510	15420	2854
656	20240624	103200	36006873680	15500	15540	15540	15500	6139
657	20240624	103100	35911633590	15540	15600	15600	15500	4962
658	20240624	103000	35834373320	15590	15470	15600	15440	3940
659	20240624	102900	35773196860	15470	15490	15510	15400	5700
660	20240624	102800	35685249200	15490	15480	15490	15390	10518
661	20240624	102700	35523017760	15480	15550	15560	15470	8113
662	20240624	102600	35397165970	15560	15510	15640	15490	5697
663	20240624	102500	35308386460	15520	15770	15790	15450	30170
664	20240624	102400	34837547840	15740	15830	15830	15710	17111
665	20240624	102300	34567735050	15830	15880	15900	15760	19469
666	20240624	102200	34259043250	15890	15750	15900	15750	28777
667	20240624	102100	33803550410	15760	15760	15770	15680	16786
668	20240624	102000	33539328180	15760	15690	15770	15690	14122
669	20240624	101900	33317080880	15710	15670	15760	15590	17562
670	20240624	101800	33042081310	15730	15730	15790	15610	15361
671	20240624	101700	32800731450	15790	15800	15830	15690	23280
672	20240624	101600	32433439120	15800	15760	15800	15690	20829
673	20240624	101500	32105042330	15760	15570	15770	15570	23039
674	20240624	101400	31744184980	15580	15550	15620	15500	13847
675	20240624	101300	31528468640	15550	15370	15550	15350	8609
676	20240624	101200	31395338350	15390	15300	15400	15300	6126
677	20240624	101100	31301405250	15300	15290	15340	15280	6976
678	20240624	101000	31194597950	15300	15280	15300	15210	10217
679	20240624	100900	31038831640	15290	15350	15360	15290	6549
680	20240624	100800	30938537940	15360	15420	15420	15350	13625
681	20240624	100700	30728792540	15420	15460	15470	15410	4623
682	20240624	100600	30657449190	15460	15510	15520	15460	6878
683	20240624	100500	30550956750	15510	15510	15520	15500	2114
684	20240624	100400	30518167640	15500	15550	15550	15500	2752
685	20240624	100300	30475467170	15540	15550	15560	15530	858
686	20240624	100200	30462128460	15560	15510	15560	15500	5629
687	20240624	100100	30374797770	15510	15550	15550	15510	6241
688	20240624	100000	30277879390	15550	15570	15630	15540	1733
689	20240624	095900	30250915910	15630	15620	15630	15540	4800
690	20240624	095800	30176180310	15620	15660	15770	15550	18663
691	20240624	095700	29882875880	15660	15590	15670	15590	5570
692	20240624	095600	29795696350	15590	15550	15650	15550	7246
693	20240624	095500	29682683230	15550	15570	15610	15550	2469
694	20240624	095400	29644252260	15570	15620	15620	15550	4487
695	20240624	095300	29574351750	15580	15620	15650	15570	7841
696	20240624	095200	29451902460	15630	15590	15690	15550	9191
697	20240624	095100	29308130090	15590	15480	15590	15480	4253
698	20240624	095000	29242041660	15480	15530	15530	15440	7575
699	20240624	094900	29124729580	15530	15550	15570	15500	7497
700	20240624	094800	29008289540	15550	15580	15600	15530	8491
701	20240624	094700	28876216400	15580	15590	15600	15580	4596
702	20240624	094600	28804552610	15600	15650	15660	15590	9693
703	20240624	094500	28653166410	15650	15700	15770	15650	9759
704	20240624	094400	28499883110	15700	15750	15840	15690	25566
705	20240624	094300	28096413170	15760	15660	15770	15660	22612
706	20240624	094200	27740888130	15660	15660	15700	15640	10534
707	20240624	094100	27575654550	15630	15610	15660	15570	6437
708	20240624	094000	27475263610	15610	15530	15640	15500	5935
709	20240624	093900	27382878190	15500	15670	15670	15500	10934
710	20240624	093800	27212367620	15660	15710	15710	15590	19360
711	20240624	093700	26909483350	15710	15570	15720	15530	30763
712	20240624	093600	26428451750	15570	15360	15580	15350	19086
713	20240624	093500	26133054880	15350	15390	15390	15330	8246
714	20240624	093400	26006419800	15400	15400	15400	15370	8415
715	20240624	093300	25876975090	15400	15370	15630	15310	29591
716	20240624	093200	25419455640	15350	15160	15380	15140	13731
717	20240624	093100	25210085810	15160	15330	15340	15050	24068
718	20240624	093000	24844528040	15290	15310	15330	15090	44901
719	20240624	092900	24162292190	15310	15410	15430	15310	20544
720	20240624	092800	23846522210	15410	15600	15600	15410	26191
721	20240624	092700	23440130640	15590	15640	15670	15590	13102
722	20240624	092600	23235520050	15640	15680	15690	15610	10847
723	20240624	092500	23065825390	15680	15600	15700	15560	16519
724	20240624	092400	22807812250	15600	15780	15800	15600	25351
725	20240624	092300	22410635050	15780	15920	15950	15780	16039
726	20240624	092200	22156051450	15980	15970	16000	15820	17172
727	20240624	092100	21882714280	15970	15800	16090	15780	54465
728	20240624	092000	21013072260	15800	15780	15840	15690	17765
729	20240624	091900	20732883670	15780	15870	15880	15740	19506
730	20240624	091800	20424331300	15880	15720	15960	15690	38349
731	20240624	091700	19816875500	15720	15420	15740	15390	43726
732	20240624	091600	19138091340	15420	15880	15900	15400	49659
733	20240624	091500	18363621260	15880	15910	15960	15880	16874
734	20240624	091400	18094969550	15890	16080	16090	15710	35977
735	20240624	091300	17523530300	16080	15880	16200	15870	57463
736	20240624	091200	16599520870	15880	16040	16050	15600	78710
737	20240624	091100	15355253180	16040	16370	16450	16040	106086
738	20240624	091000	13637769260	16400	16060	16400	16000	117844
739	20240624	090900	11731709920	16050	16050	16050	16050	0
740	20240624	090800	11731709920	16050	15960	16050	15910	52339
741	20240624	090700	10893468470	15970	15760	16030	15720	109052
742	20240624	090600	9155818530	15760	15450	15770	15390	59204
743	20240624	090500	8235047200	15450	15640	15750	15430	101889
744	20240624	090400	6642686010	15630	15400	15720	15350	135592
745	20240624	090300	4531719640	15400	14970	15400	14880	120184
746	20240624	090200	2714735650	14970	14320	14970	14310	63898
747	20240624	090100	1777592000	14310	14530	14600	14290	49200
748	20240624	090000	1065238650	14550	14600	14600	14480	73060