KissMeData/397030/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	212500	6413387240	19020	19020	19020	19020	3740
3	20240809	212400	6413387240	19020	19020	19020	19020	0
4	20240809	212300	6413387240	19020	19020	19020	19020	0
5	20240809	212200	6413387240	19020	19020	19020	19020	0
6	20240809	212100	6413387240	19020	19020	19020	19020	0
7	20240809	212000	6413387240	19020	19020	19020	19020	0
8	20240809	211900	6413387240	19020	19020	19020	19020	0
9	20240809	211800	6413387240	19020	19020	19020	19020	0
10	20240809	211700	6413387240	19020	19020	19020	19020	0
11	20240809	211600	6413387240	19020	19020	19020	19020	0
12	20240809	211500	6413387240	19020	19020	19020	19020	0
13	20240809	211400	6413387240	19020	19020	19020	19020	0
14	20240809	211300	6413387240	19020	19020	19020	19020	0
15	20240809	211200	6413387240	19020	19020	19020	19020	0
16	20240809	211100	6413387240	19020	19020	19020	19020	0
17	20240809	211000	6413387240	19020	19020	19020	19020	0
18	20240809	210900	6413387240	19020	19020	19020	19020	0
19	20240809	210800	6413387240	19020	19020	19020	19020	0
20	20240809	210700	6413387240	19020	19020	19020	19020	0
21	20240809	210600	6413387240	19020	19020	19020	19020	0
22	20240809	210500	6413387240	19020	19020	19020	19020	0
23	20240809	210400	6413387240	19020	19020	19020	19020	0
24	20240809	210300	6413387240	19020	19020	19020	19020	0
25	20240809	210200	6413387240	19020	19020	19020	19020	0
26	20240809	210100	6413387240	19020	19020	19020	19020	0
27	20240809	210000	6413387240	19020	19020	19020	19020	0
28	20240809	205900	6413387240	19020	19020	19020	19020	0
29	20240809	205800	6413387240	19020	19020	19020	19020	0
30	20240809	205700	6413387240	19020	19020	19020	19020	0
31	20240809	205600	6413387240	19020	19020	19020	19020	0
32	20240809	205500	6413387240	19020	19020	19020	19020	3740
33	20240809	205400	6413387240	19020	19020	19020	19020	0
34	20240809	205300	6413387240	19020	19020	19020	19020	0
35	20240809	205200	6413387240	19020	19020	19020	19020	0
36	20240809	205100	6413387240	19020	19020	19020	19020	0
37	20240809	205000	6413387240	19020	19020	19020	19020	0
38	20240809	204900	6413387240	19020	19020	19020	19020	0
39	20240809	204800	6413387240	19020	19020	19020	19020	0
40	20240809	204700	6413387240	19020	19020	19020	19020	0
41	20240809	204600	6413387240	19020	19020	19020	19020	0
42	20240809	204500	6413387240	19020	19020	19020	19020	0
43	20240809	204400	6413387240	19020	19020	19020	19020	0
44	20240809	204300	6413387240	19020	19020	19020	19020	0
45	20240809	204200	6413387240	19020	19020	19020	19020	0
46	20240809	204100	6413387240	19020	19020	19020	19020	0
47	20240809	204000	6413387240	19020	19020	19020	19020	0
48	20240809	203900	6413387240	19020	19020	19020	19020	0
49	20240809	203800	6413387240	19020	19020	19020	19020	0
50	20240809	203700	6413387240	19020	19020	19020	19020	0
51	20240809	203600	6413387240	19020	19020	19020	19020	0
52	20240809	203500	6413387240	19020	19020	19020	19020	0
53	20240809	203400	6413387240	19020	19020	19020	19020	0
54	20240809	203300	6413387240	19020	19020	19020	19020	0
55	20240809	203200	6413387240	19020	19020	19020	19020	0
56	20240809	203100	6413387240	19020	19020	19020	19020	0
57	20240809	203000	6413387240	19020	19020	19020	19020	0
58	20240809	202900	6413387240	19020	19020	19020	19020	0
59	20240809	202800	6413387240	19020	19020	19020	19020	0
60	20240809	202700	6413387240	19020	19020	19020	19020	0
61	20240809	202600	6413387240	19020	19020	19020	19020	0
62	20240809	202500	6413387240	19020	19020	19020	19020	3740
63	20240809	202400	6413387240	19020	19020	19020	19020	0
64	20240809	202300	6413387240	19020	19020	19020	19020	0
65	20240809	202200	6413387240	19020	19020	19020	19020	0
66	20240809	202100	6413387240	19020	19020	19020	19020	0
67	20240809	202000	6413387240	19020	19020	19020	19020	0
68	20240809	201900	6413387240	19020	19020	19020	19020	0
69	20240809	201800	6413387240	19020	19020	19020	19020	0
70	20240809	201700	6413387240	19020	19020	19020	19020	0
71	20240809	201600	6413387240	19020	19020	19020	19020	0
72	20240809	201500	6413387240	19020	19020	19020	19020	0
73	20240809	201400	6413387240	19020	19020	19020	19020	0
74	20240809	201300	6413387240	19020	19020	19020	19020	0
75	20240809	201200	6413387240	19020	19020	19020	19020	0
76	20240809	201100	6413387240	19020	19020	19020	19020	0
77	20240809	201000	6413387240	19020	19020	19020	19020	0
78	20240809	200900	6413387240	19020	19020	19020	19020	0
79	20240809	200800	6413387240	19020	19020	19020	19020	0
80	20240809	200700	6413387240	19020	19020	19020	19020	0
81	20240809	200600	6413387240	19020	19020	19020	19020	0
82	20240809	200500	6413387240	19020	19020	19020	19020	0
83	20240809	200400	6413387240	19020	19020	19020	19020	0
84	20240809	200300	6413387240	19020	19020	19020	19020	0
85	20240809	200200	6413387240	19020	19020	19020	19020	0
86	20240809	200100	6413387240	19020	19020	19020	19020	0
87	20240809	200000	6413387240	19020	19020	19020	19020	0
88	20240809	195900	6413387240	19020	19020	19020	19020	0
89	20240809	195800	6413387240	19020	19020	19020	19020	0
90	20240809	195700	6413387240	19020	19020	19020	19020	0
91	20240809	195600	6413387240	19020	19020	19020	19020	0
92	20240809	195500	6413387240	19020	19020	19020	19020	3740
93	20240809	195400	6413387240	19020	19020	19020	19020	0
94	20240809	195300	6413387240	19020	19020	19020	19020	0
95	20240809	195200	6413387240	19020	19020	19020	19020	0
96	20240809	195100	6413387240	19020	19020	19020	19020	0
97	20240809	195000	6413387240	19020	19020	19020	19020	0
98	20240809	194900	6413387240	19020	19020	19020	19020	0
99	20240809	194800	6413387240	19020	19020	19020	19020	0
100	20240809	194700	6413387240	19020	19020	19020	19020	0
101	20240809	194600	6413387240	19020	19020	19020	19020	0
102	20240809	194500	6413387240	19020	19020	19020	19020	0
103	20240809	194400	6413387240	19020	19020	19020	19020	0
104	20240809	194300	6413387240	19020	19020	19020	19020	0
105	20240809	194200	6413387240	19020	19020	19020	19020	0
106	20240809	194100	6413387240	19020	19020	19020	19020	0
107	20240809	194000	6413387240	19020	19020	19020	19020	0
108	20240809	193900	6413387240	19020	19020	19020	19020	0
109	20240809	193800	6413387240	19020	19020	19020	19020	0
110	20240809	193700	6413387240	19020	19020	19020	19020	0
111	20240809	193600	6413387240	19020	19020	19020	19020	0
112	20240809	193500	6413387240	19020	19020	19020	19020	0
113	20240809	193400	6413387240	19020	19020	19020	19020	0
114	20240809	193300	6413387240	19020	19020	19020	19020	0
115	20240809	193200	6413387240	19020	19020	19020	19020	0
116	20240809	193100	6413387240	19020	19020	19020	19020	0
117	20240809	193000	6413387240	19020	19020	19020	19020	0
118	20240809	192900	6413387240	19020	19020	19020	19020	0
119	20240809	192800	6413387240	19020	19020	19020	19020	0
120	20240809	192700	6413387240	19020	19020	19020	19020	0
121	20240809	192600	6413387240	19020	19020	19020	19020	0
122	20240809	192500	6413387240	19020	19020	19020	19020	3740
123	20240809	192400	6413387240	19020	19020	19020	19020	0
124	20240809	192300	6413387240	19020	19020	19020	19020	0
125	20240809	192200	6413387240	19020	19020	19020	19020	0
126	20240809	192100	6413387240	19020	19020	19020	19020	0
127	20240809	192000	6413387240	19020	19020	19020	19020	0
128	20240809	191900	6413387240	19020	19020	19020	19020	0
129	20240809	191800	6413387240	19020	19020	19020	19020	0
130	20240809	191700	6413387240	19020	19020	19020	19020	0
131	20240809	191600	6413387240	19020	19020	19020	19020	0
132	20240809	191500	6413387240	19020	19020	19020	19020	0
133	20240809	191400	6413387240	19020	19020	19020	19020	0
134	20240809	191300	6413387240	19020	19020	19020	19020	0
135	20240809	191200	6413387240	19020	19020	19020	19020	0
136	20240809	191100	6413387240	19020	19020	19020	19020	0
137	20240809	191000	6413387240	19020	19020	19020	19020	0
138	20240809	190900	6413387240	19020	19020	19020	19020	0
139	20240809	190800	6413387240	19020	19020	19020	19020	0
140	20240809	190700	6413387240	19020	19020	19020	19020	0
141	20240809	190600	6413387240	19020	19020	19020	19020	0
142	20240809	190500	6413387240	19020	19020	19020	19020	0
143	20240809	190400	6413387240	19020	19020	19020	19020	0
144	20240809	190300	6413387240	19020	19020	19020	19020	0
145	20240809	190200	6413387240	19020	19020	19020	19020	0
146	20240809	190100	6413387240	19020	19020	19020	19020	0
147	20240809	190000	6413387240	19020	19020	19020	19020	0
148	20240809	185900	6413387240	19020	19020	19020	19020	0
149	20240809	185800	6413387240	19020	19020	19020	19020	0
150	20240809	185700	6413387240	19020	19020	19020	19020	0
151	20240809	185600	6413387240	19020	19020	19020	19020	0
152	20240809	185500	6413387240	19020	19020	19020	19020	3740
153	20240809	185400	6413387240	19020	19020	19020	19020	0
154	20240809	185300	6413387240	19020	19020	19020	19020	0
155	20240809	185200	6413387240	19020	19020	19020	19020	0
156	20240809	185100	6413387240	19020	19020	19020	19020	0
157	20240809	185000	6413387240	19020	19020	19020	19020	0
158	20240809	184900	6413387240	19020	19020	19020	19020	0
159	20240809	184800	6413387240	19020	19020	19020	19020	0
160	20240809	184700	6413387240	19020	19020	19020	19020	0
161	20240809	184600	6413387240	19020	19020	19020	19020	0
162	20240809	184500	6413387240	19020	19020	19020	19020	0
163	20240809	184400	6413387240	19020	19020	19020	19020	0
164	20240809	184300	6413387240	19020	19020	19020	19020	0
165	20240809	184200	6413387240	19020	19020	19020	19020	0
166	20240809	184100	6413387240	19020	19020	19020	19020	0
167	20240809	184000	6413387240	19020	19020	19020	19020	0
168	20240809	183900	6413387240	19020	19020	19020	19020	0
169	20240809	183800	6413387240	19020	19020	19020	19020	0
170	20240809	183700	6413387240	19020	19020	19020	19020	0
171	20240809	183600	6413387240	19020	19020	19020	19020	0
172	20240809	183500	6413387240	19020	19020	19020	19020	0
173	20240809	183400	6413387240	19020	19020	19020	19020	0
174	20240809	183300	6413387240	19020	19020	19020	19020	0
175	20240809	183200	6413387240	19020	19020	19020	19020	0
176	20240809	183100	6413387240	19020	19020	19020	19020	0
177	20240809	183000	6413387240	19020	19020	19020	19020	0
178	20240809	182900	6413387240	19020	19020	19020	19020	0
179	20240809	182800	6413387240	19020	19020	19020	19020	0
180	20240809	182700	6413387240	19020	19020	19020	19020	0
181	20240809	182600	6413387240	19020	19020	19020	19020	0
182	20240809	182500	6413387240	19020	19020	19020	19020	3740
183	20240809	182400	6413387240	19020	19020	19020	19020	0
184	20240809	182300	6413387240	19020	19020	19020	19020	0
185	20240809	182200	6413387240	19020	19020	19020	19020	0
186	20240809	182100	6413387240	19020	19020	19020	19020	0
187	20240809	182000	6413387240	19020	19020	19020	19020	0
188	20240809	181900	6413387240	19020	19020	19020	19020	0
189	20240809	181800	6413387240	19020	19020	19020	19020	0
190	20240809	181700	6413387240	19020	19020	19020	19020	0
191	20240809	181600	6413387240	19020	19020	19020	19020	0
192	20240809	181500	6413387240	19020	19020	19020	19020	0
193	20240809	181400	6413387240	19020	19020	19020	19020	0
194	20240809	181300	6413387240	19020	19020	19020	19020	0
195	20240809	181200	6413387240	19020	19020	19020	19020	0
196	20240809	181100	6413387240	19020	19020	19020	19020	0
197	20240809	181000	6413387240	19020	19020	19020	19020	0
198	20240809	180900	6413387240	19020	19020	19020	19020	0
199	20240809	180800	6413387240	19020	19020	19020	19020	0
200	20240809	180700	6413387240	19020	19020	19020	19020	0
201	20240809	180600	6413387240	19020	19020	19020	19020	0
202	20240809	180500	6413387240	19020	19020	19020	19020	0
203	20240809	180400	6413387240	19020	19020	19020	19020	0
204	20240809	180300	6413387240	19020	19020	19020	19020	0
205	20240809	180200	6413387240	19020	19020	19020	19020	0
206	20240809	180100	6413387240	19020	19020	19020	19020	0
207	20240809	180000	6413387240	19020	19020	19020	19020	0
208	20240809	175900	6413387240	19020	19020	19020	19020	0
209	20240809	175800	6413387240	19020	19020	19020	19020	0
210	20240809	175700	6413387240	19020	19020	19020	19020	0
211	20240809	175600	6413387240	19020	19020	19020	19020	0
212	20240809	175500	6413387240	19020	19020	19020	19020	3740
213	20240809	175400	6413387240	19020	19020	19020	19020	0
214	20240809	175300	6413387240	19020	19020	19020	19020	0
215	20240809	175200	6413387240	19020	19020	19020	19020	0
216	20240809	175100	6413387240	19020	19020	19020	19020	0
217	20240809	175000	6413387240	19020	19020	19020	19020	0
218	20240809	174900	6413387240	19020	19020	19020	19020	0
219	20240809	174800	6413387240	19020	19020	19020	19020	0
220	20240809	174700	6413387240	19020	19020	19020	19020	0
221	20240809	174600	6413387240	19020	19020	19020	19020	0
222	20240809	174500	6413387240	19020	19020	19020	19020	0
223	20240809	174400	6413387240	19020	19020	19020	19020	0
224	20240809	174300	6413387240	19020	19020	19020	19020	0
225	20240809	174200	6413387240	19020	19020	19020	19020	0
226	20240809	174100	6413387240	19020	19020	19020	19020	0
227	20240809	174000	6413387240	19020	19020	19020	19020	0
228	20240809	173900	6413387240	19020	19020	19020	19020	0
229	20240809	173800	6413387240	19020	19020	19020	19020	0
230	20240809	173700	6413387240	19020	19020	19020	19020	0
231	20240809	173600	6413387240	19020	19020	19020	19020	0
232	20240809	173500	6413387240	19020	19020	19020	19020	0
233	20240809	173400	6413387240	19020	19020	19020	19020	0
234	20240809	173300	6413387240	19020	19020	19020	19020	0
235	20240809	173200	6413387240	19020	19020	19020	19020	0
236	20240809	173100	6413387240	19020	19020	19020	19020	0
237	20240809	173000	6413387240	19020	19020	19020	19020	0
238	20240809	172900	6413387240	19020	19020	19020	19020	0
239	20240809	172800	6413387240	19020	19020	19020	19020	0
240	20240809	172700	6413387240	19020	19020	19020	19020	0
241	20240809	172600	6413387240	19020	19020	19020	19020	0
242	20240809	172500	6413387240	19020	19020	19020	19020	3740
243	20240809	172400	6413387240	19020	19020	19020	19020	0
244	20240809	172300	6413387240	19020	19020	19020	19020	0
245	20240809	172200	6413387240	19020	19020	19020	19020	0
246	20240809	172100	6413387240	19020	19020	19020	19020	0
247	20240809	172000	6413387240	19020	19020	19020	19020	0
248	20240809	171900	6413387240	19020	19020	19020	19020	0
249	20240809	171800	6413387240	19020	19020	19020	19020	0
250	20240809	171700	6413387240	19020	19020	19020	19020	0
251	20240809	171600	6413387240	19020	19020	19020	19020	0
252	20240809	171500	6413387240	19020	19020	19020	19020	0
253	20240809	171400	6413387240	19020	19020	19020	19020	0
254	20240809	171300	6413387240	19020	19020	19020	19020	0
255	20240809	171200	6413387240	19020	19020	19020	19020	0
256	20240809	171100	6413387240	19020	19020	19020	19020	0
257	20240809	171000	6413387240	19020	19020	19020	19020	0
258	20240809	170900	6413387240	19020	19020	19020	19020	0
259	20240809	170800	6413387240	19020	19020	19020	19020	0
260	20240809	170700	6413387240	19020	19020	19020	19020	0
261	20240809	170600	6413387240	19020	19020	19020	19020	0
262	20240809	170500	6413387240	19020	19020	19020	19020	0
263	20240809	170400	6413387240	19020	19020	19020	19020	0
264	20240809	170300	6413387240	19020	19020	19020	19020	0
265	20240809	170200	6413387240	19020	19020	19020	19020	0
266	20240809	170100	6413387240	19020	19020	19020	19020	0
267	20240809	170000	6413387240	19020	19020	19020	19020	0
268	20240809	165900	6413387240	19020	19020	19020	19020	0
269	20240809	165800	6413387240	19020	19020	19020	19020	0
270	20240809	165700	6413387240	19020	19020	19020	19020	0
271	20240809	165600	6413387240	19020	19020	19020	19020	0
272	20240809	165500	6413387240	19020	19020	19020	19020	3740
273	20240809	165400	6413387240	19020	19020	19020	19020	0
274	20240809	165300	6413387240	19020	19020	19020	19020	0
275	20240809	165200	6413387240	19020	19020	19020	19020	0
276	20240809	165100	6413387240	19020	19020	19020	19020	0
277	20240809	165000	6413387240	19020	19020	19020	19020	0
278	20240809	164900	6413387240	19020	19020	19020	19020	0
279	20240809	164800	6413387240	19020	19020	19020	19020	0
280	20240809	164700	6413387240	19020	19020	19020	19020	0
281	20240809	164600	6413387240	19020	19020	19020	19020	0
282	20240809	164500	6413387240	19020	19020	19020	19020	0
283	20240809	164400	6413387240	19020	19020	19020	19020	0
284	20240809	164300	6413387240	19020	19020	19020	19020	0
285	20240809	164200	6413387240	19020	19020	19020	19020	0
286	20240809	164100	6413387240	19020	19020	19020	19020	0
287	20240809	164000	6413387240	19020	19020	19020	19020	0
288	20240809	163900	6413387240	19020	19020	19020	19020	0
289	20240809	163800	6413387240	19020	19020	19020	19020	0
290	20240809	163700	6413387240	19020	19020	19020	19020	0
291	20240809	163600	6413387240	19020	19020	19020	19020	0
292	20240809	163500	6413387240	19020	19020	19020	19020	0
293	20240809	163400	6413387240	19020	19020	19020	19020	0
294	20240809	163300	6413387240	19020	19020	19020	19020	0
295	20240809	163200	6413387240	19020	19020	19020	19020	0
296	20240809	163100	6413387240	19020	19020	19020	19020	0
297	20240809	163000	6413387240	19020	19020	19020	19020	0
298	20240809	162900	6413387240	19020	19020	19020	19020	0
299	20240809	162800	6413387240	19020	19020	19020	19020	0
300	20240809	162700	6413387240	19020	19020	19020	19020	0
301	20240809	162600	6413387240	19020	19020	19020	19020	0
302	20240809	162500	6413387240	19020	19020	19020	19020	3740
303	20240809	162400	6413387240	19020	19020	19020	19020	0
304	20240809	162300	6413387240	19020	19020	19020	19020	0
305	20240809	162200	6413387240	19020	19020	19020	19020	0
306	20240809	162100	6413387240	19020	19020	19020	19020	0
307	20240809	162000	6413387240	19020	19020	19020	19020	0
308	20240809	161900	6413387240	19020	19020	19020	19020	0
309	20240809	161800	6413387240	19020	19020	19020	19020	0
310	20240809	161700	6413387240	19020	19020	19020	19020	0
311	20240809	161600	6413387240	19020	19020	19020	19020	0
312	20240809	161500	6413387240	19020	19020	19020	19020	0
313	20240809	161400	6413387240	19020	19020	19020	19020	0
314	20240809	161300	6413387240	19020	19020	19020	19020	0
315	20240809	161200	6413387240	19020	19020	19020	19020	0
316	20240809	161100	6413387240	19020	19020	19020	19020	0
317	20240809	161000	6413387240	19020	19020	19020	19020	0
318	20240809	160900	6413387240	19020	19020	19020	19020	0
319	20240809	160800	6413387240	19020	19020	19020	19020	0
320	20240809	160700	6413387240	19020	19020	19020	19020	0
321	20240809	160600	6413387240	19020	19020	19020	19020	0
322	20240809	160500	6413387240	19020	19020	19020	19020	0
323	20240809	160400	6413387240	19020	19020	19020	19020	0
324	20240809	160300	6413387240	19020	19020	19020	19020	0
325	20240809	160200	6413387240	19020	19020	19020	19020	0
326	20240809	160100	6413387240	19020	19020	19020	19020	0
327	20240809	160000	6413387240	19020	19020	19020	19020	0
328	20240809	155900	6413387240	19020	19020	19020	19020	0
329	20240809	155800	6413387240	19020	19020	19020	19020	0
330	20240809	155700	6413387240	19020	19020	19020	19020	0
331	20240809	155600	6413387240	19020	19020	19020	19020	0
332	20240809	155500	6413387240	19020	19020	19020	19020	3740
333	20240809	155400	6413387240	19020	19020	19020	19020	0
334	20240809	155300	6413387240	19020	19020	19020	19020	0
335	20240809	155200	6413387240	19020	19020	19020	19020	0
336	20240809	155100	6413387240	19020	19020	19020	19020	0
337	20240809	155000	6413387240	19020	19020	19020	19020	0
338	20240809	154900	6413387240	19020	19020	19020	19020	0
339	20240809	154800	6413387240	19020	19020	19020	19020	0
340	20240809	154700	6413387240	19020	19020	19020	19020	0
341	20240809	154600	6413387240	19020	19020	19020	19020	0
342	20240809	154500	6413387240	19020	19020	19020	19020	0
343	20240809	154400	6413387240	19020	19020	19020	19020	0
344	20240809	154300	6413387240	19020	19020	19020	19020	0
345	20240809	154200	6413387240	19020	19020	19020	19020	0
346	20240809	154100	6413387240	19020	19020	19020	19020	0
347	20240809	154000	6413387240	19020	19020	19020	19020	0
348	20240809	153900	6413387240	19020	19020	19020	19020	0
349	20240809	153800	6413387240	19020	19020	19020	19020	0
350	20240809	153700	6413387240	19020	19020	19020	19020	0
351	20240809	153600	6413387240	19020	19020	19020	19020	0
352	20240809	153500	6413387240	19020	19020	19020	19020	0
353	20240809	153400	6413387240	19020	19020	19020	19020	0
354	20240809	153300	6413387240	19020	19020	19020	19020	0
355	20240809	153200	6413387240	19020	19020	19020	19020	0
356	20240809	153100	6413387240	19020	19020	19020	19020	0
357	20240809	153000	6413387240	19020	19020	19020	19020	3740
358	20240809	152900	6342252440	19080	19080	19080	19080	0
359	20240809	152800	6342252440	19080	19080	19080	19080	0
360	20240809	152700	6342252440	19080	19080	19080	19080	0
361	20240809	152600	6342252440	19080	19080	19080	19080	0
362	20240809	152500	6342252440	19080	19080	19080	19080	0
363	20240809	152400	6342252440	19080	19080	19080	19080	0
364	20240809	152300	6342252440	19080	19080	19080	19080	0
365	20240809	152200	6342252440	19080	19080	19080	19080	0
366	20240809	152100	6342252440	19080	19080	19080	19080	0
367	20240809	152000	6342252440	19080	19080	19080	19080	0
368	20240809	151900	6342252440	19080	19070	19080	19060	857
369	20240809	151800	6325903500	19070	19070	19070	19070	849
370	20240809	151700	6309713070	19070	19080	19080	19070	1078
371	20240809	151600	6289148220	19060	19060	19070	19060	236
372	20240809	151500	6284649080	19060	19060	19060	19040	955
373	20240809	151400	6266454830	19070	19070	19080	19050	672
374	20240809	151300	6253641330	19070	19040	19070	19040	1098
375	20240809	151200	6232710680	19050	19040	19050	19040	201
376	20240809	151100	6228883110	19030	19020	19030	19020	1525
377	20240809	151000	6199864050	19020	19020	19020	19010	351
378	20240809	150900	6193188040	19020	19010	19020	19010	64
379	20240809	150800	6191971390	19010	19010	19010	19010	1006
380	20240809	150700	6172847330	19000	19010	19010	19000	307
381	20240809	150600	6167011290	19010	19020	19020	19000	1353
382	20240809	150500	6141291440	19020	19020	19020	19020	1052
383	20240809	150400	6121282400	19020	19030	19030	19020	468
384	20240809	150300	6112376710	19030	19040	19040	19020	756
385	20240809	150200	6097986930	19040	19060	19060	19040	842
386	20240809	150100	6081947910	19050	19080	19090	19050	3591
387	20240809	150000	6013468800	19080	19100	19100	19080	2124
388	20240809	145900	5972922580	19090	19090	19090	19080	526
389	20240809	145800	5962881270	19090	19100	19100	19090	461
390	20240809	145700	5954080430	19100	19090	19100	19090	2969
391	20240809	145600	5897380160	19080	19070	19080	19070	676
392	20240809	145500	5884482680	19070	19070	19080	19070	279
393	20240809	145400	5879159970	19070	19060	19070	19060	217
394	20240809	145300	5875022180	19060	19040	19060	19040	1471
395	20240809	145200	5847002510	19040	19050	19050	19040	1029
396	20240809	145100	5827406060	19050	19060	19060	19040	400
397	20240809	145000	5819784950	19060	19040	19060	19040	465
398	20240809	144900	5810924580	19050	19050	19050	19040	439
399	20240809	144800	5802562720	19050	19050	19050	19050	433
400	20240809	144700	5794314070	19050	19040	19060	19040	959
401	20240809	144600	5776043580	19040	19030	19040	19030	227
402	20240809	144500	5771721540	19030	19030	19040	19020	563
403	20240809	144400	5761004940	19030	19030	19030	19020	708
404	20240809	144300	5747532100	19030	19040	19040	19030	335
405	20240809	144200	5741154880	19050	19040	19050	19040	448
406	20240809	144100	5732622790	19040	19000	19040	19000	1447
407	20240809	144000	5705116320	19000	19070	19070	19000	1833
408	20240809	143900	5670247230	19070	19040	19080	19040	311
409	20240809	143800	5664317540	19030	19040	19040	19030	210
410	20240809	143700	5660319200	19040	19040	19060	19040	1098
411	20240809	143600	5639403200	19030	19030	19030	19020	461
412	20240809	143500	5630630400	19030	19040	19040	19030	1385
413	20240809	143400	5604271760	19040	19060	19060	19000	3365
414	20240809	143300	5540260060	19060	19100	19100	19060	659
415	20240809	143200	5527683850	19100	19090	19110	19090	217
416	20240809	143100	5523539180	19100	19100	19100	19100	224
417	20240809	143000	5519260780	19100	19090	19100	19080	989
418	20240809	142900	5500377470	19090	19060	19100	19060	1293
419	20240809	142800	5475694750	19060	19060	19060	19050	665
420	20240809	142700	5463019950	19060	19040	19060	19040	759
421	20240809	142600	5448562060	19020	19030	19030	19020	536
422	20240809	142500	5438362010	19020	19000	19020	18990	596
423	20240809	142400	5427033250	19000	18970	19000	18970	612
424	20240809	142300	5415412350	18960	18960	18960	18960	860
425	20240809	142200	5399106750	18950	18950	18950	18950	274
426	20240809	142100	5393914450	18950	18920	18960	18910	4475
427	20240809	142000	5309156200	18910	18900	18910	18900	124
428	20240809	141900	5306812450	18890	18880	18890	18880	163
429	20240809	141800	5303733670	18870	18870	18870	18850	474
430	20240809	141700	5294789990	18870	18870	18870	18870	24
431	20240809	141600	5294337110	18880	18880	18880	18880	11
432	20240809	141500	5294129430	18880	18880	18890	18880	77
433	20240809	141400	5292675170	18890	18890	18890	18890	0
434	20240809	141300	5292675170	18890	18890	18890	18890	221
435	20240809	141200	5288500480	18890	18870	18890	18870	72
436	20240809	141100	5287141010	18880	18890	18890	18880	13
437	20240809	141000	5286895540	18890	18880	18890	18860	156
438	20240809	140900	5283953060	18870	18870	18890	18870	485
439	20240809	140800	5274794420	18870	18850	18870	18840	430
440	20240809	140700	5266689320	18830	18830	18830	18830	152
441	20240809	140600	5263827160	18830	18840	18860	18830	678
442	20240809	140500	5251052640	18850	18830	18850	18820	950
443	20240809	140400	5233161600	18830	18840	18840	18830	337
444	20240809	140300	5226814680	18840	18840	18840	18830	707
445	20240809	140200	5213499860	18850	18850	18850	18850	64
446	20240809	140100	5212293460	18850	18870	18870	18840	1766
447	20240809	140000	5179001110	18880	18880	18880	18880	89
448	20240809	135900	5177320790	18900	18860	18900	18860	269
449	20240809	135800	5172243190	18860	18880	18900	18860	1207
450	20240809	135700	5149465210	18870	18880	18900	18870	516
451	20240809	135600	5139723500	18880	18900	18900	18880	110
452	20240809	135500	5137646500	18900	18880	18900	18870	108
453	20240809	135400	5135608360	18860	18860	18860	18860	0
454	20240809	135300	5135608360	18860	18870	18870	18860	261
455	20240809	135200	5130685550	18860	18840	18860	18840	363
456	20240809	135100	5123842940	18850	18840	18850	18830	351
457	20240809	135000	5117230120	18830	18840	18840	18830	31
458	20240809	134900	5116646280	18840	18840	18850	18840	634
459	20240809	134800	5104701710	18840	18850	18850	18840	87
460	20240809	134700	5103062470	18850	18850	18860	18840	103
461	20240809	134600	5101120670	18850	18850	18850	18850	508
462	20240809	134500	5091544870	18860	18860	18860	18860	619
463	20240809	134400	5079870530	18860	18870	18880	18860	585
464	20240809	134300	5068831580	18870	18870	18910	18860	1336
465	20240809	134200	5043603740	18870	18910	18910	18870	487
466	20240809	134100	5034407270	18880	18880	18910	18880	461
467	20240809	134000	5025702830	18880	18880	18890	18870	1295
468	20240809	133900	5001254560	18880	18890	18890	18880	265
469	20240809	133800	4996251310	18880	18940	18940	18880	1855
470	20240809	133700	4961176530	18940	18940	18940	18940	205
471	20240809	133600	4957293830	18930	18930	18930	18920	176
472	20240809	133500	4953962510	18930	18950	18960	18920	1766
473	20240809	133400	4920523340	18960	18960	18960	18960	10
474	20240809	133300	4920333740	18960	18940	18960	18940	265
475	20240809	133200	4915314620	18940	18940	18940	18930	155
476	20240809	133100	4912379120	18940	18930	18940	18930	1140
477	20240809	133000	4890787830	18930	18930	18930	18900	2151
478	20240809	132900	4850096440	18930	18940	18940	18930	1131
479	20240809	132800	4828680350	18940	18930	18940	18930	1664
480	20240809	132700	4797164690	18930	18930	18940	18930	191
481	20240809	132600	4793549050	18930	18940	18940	18930	235
482	20240809	132500	4789099980	18930	18940	18940	18930	200
483	20240809	132400	4785313280	18940	18930	18940	18930	454
484	20240809	132300	4776717760	18940	18960	18960	18940	532
485	20240809	132200	4766636940	18960	18960	18960	18960	97
486	20240809	132100	4764797820	18920	18920	18950	18920	697
487	20240809	132000	4751603740	18920	18930	18930	18920	205
488	20240809	131900	4747724710	18930	18910	18930	18910	117
489	20240809	131800	4745511360	18900	18940	18940	18900	2050
490	20240809	131700	4706709860	18940	18970	18970	18930	2945
491	20240809	131600	4650931250	18980	18990	18990	18980	386
492	20240809	131500	4643604660	18990	19000	19000	18990	556
493	20240809	131400	4633045030	18990	19000	19000	18990	766
494	20240809	131300	4618493630	19000	18990	19010	18990	71
495	20240809	131200	4617144640	19000	19010	19010	19000	264
496	20240809	131100	4612128120	19020	19000	19020	19000	150
497	20240809	131000	4609278010	19000	19020	19020	19000	747
498	20240809	130900	4595083840	19020	19020	19020	19000	343
499	20240809	130800	4588566110	19010	19010	19020	19010	1388
500	20240809	130700	4562179860	19010	19010	19010	19000	3426
501	20240809	130600	4497084650	19010	19110	19120	19010	6282
502	20240809	130500	4377147900	19120	19120	19120	19110	651
503	20240809	130400	4364707240	19110	19130	19140	19110	1233
504	20240809	130300	4341137020	19140	19160	19170	19130	2646
505	20240809	130200	4290457670	19150	19160	19160	19150	442
506	20240809	130100	4281991080	19150	19140	19160	19140	1513
507	20240809	130000	4253013970	19150	19170	19180	19140	3741
508	20240809	125900	4181314190	19180	19150	19180	19130	1861
509	20240809	125800	4145665020	19150	19120	19160	19110	8438
510	20240809	125700	3984128410	19110	19120	19130	19100	498
511	20240809	125600	3974609700	19130	19130	19130	19090	1206
512	20240809	125500	3951551900	19130	19120	19140	19100	3499
513	20240809	125400	3884636760	19130	19060	19130	19050	10685
514	20240809	125300	3680471760	19080	18930	19090	18930	3200
515	20240809	125200	3619640450	18920	18920	18920	18920	280
516	20240809	125100	3614342850	18880	18880	18880	18880	110
517	20240809	125000	3612266050	18880	18880	18880	18880	20
518	20240809	124900	3611888450	18870	18870	18870	18870	20
519	20240809	124800	3611511050	18870	18890	18890	18870	209
520	20240809	124700	3607565100	18900	18920	18920	18900	304
521	20240809	124600	3601818320	18920	18910	18920	18910	42
522	20240809	124500	3601023740	18910	18910	18910	18910	5
523	20240809	124400	3600929190	18920	18930	18930	18920	317
524	20240809	124300	3594928830	18930	18930	18930	18930	16
525	20240809	124200	3594625950	18940	18930	18940	18930	20
526	20240809	124100	3594247290	18930	18920	18930	18920	21
527	20240809	124000	3593849930	18920	18920	18930	18920	55
528	20240809	123900	3592809310	18920	18970	18970	18920	360
529	20240809	123800	3585986800	18970	18970	18980	18970	380
530	20240809	123700	3578774770	18950	18930	18950	18930	329
531	20240809	123600	3572544020	18920	18900	18920	18900	444
532	20240809	123500	3564149710	18900	18890	18900	18890	53
533	20240809	123400	3563148060	18900	18900	18900	18900	7
534	20240809	123300	3563015760	18900	18880	18900	18880	160
535	20240809	123200	3559994150	18870	18870	18870	18870	200
536	20240809	123100	3556220150	18870	18890	18890	18870	75
537	20240809	123000	3554804400	18870	18870	18870	18870	2
538	20240809	122900	3554766660	18870	18870	18870	18870	18
539	20240809	122800	3554427000	18870	18880	18880	18870	30
540	20240809	122700	3553860800	18850	18870	18870	18850	201
541	20240809	122600	3550071310	18870	18880	18880	18870	3
542	20240809	122500	3550014680	18870	18860	18870	18860	271
543	20240809	122400	3544901160	18860	18850	18860	18850	394
544	20240809	122300	3537474050	18840	18840	18840	18840	50
545	20240809	122200	3536532050	18840	18830	18840	18830	45
546	20240809	122100	3535684540	18830	18830	18830	18830	44
547	20240809	122000	3534856020	18840	18840	18840	18840	64
548	20240809	121900	3533650260	18850	18850	18850	18850	0
549	20240809	121800	3533650260	18850	18850	18850	18850	0
550	20240809	121700	3533650260	18850	18850	18850	18850	36
551	20240809	121600	3532971660	18850	18850	18850	18850	0
552	20240809	121500	3532971660	18850	18850	18850	18850	65
553	20240809	121400	3531746410	18850	18870	18870	18850	11
554	20240809	121300	3531539040	18870	18870	18870	18870	54
555	20240809	121200	3530520060	18870	18840	18870	18840	551
556	20240809	121100	3520138290	18840	18820	18840	18820	686
557	20240809	121000	3507224200	18830	18830	18830	18830	4
558	20240809	120900	3507148880	18830	18840	18840	18830	60
559	20240809	120800	3506019070	18840	18840	18840	18840	20
560	20240809	120700	3505642270	18840	18840	18840	18840	0
561	20240809	120600	3505642270	18840	18840	18840	18840	10
562	20240809	120500	3505453870	18840	18840	18840	18840	0
563	20240809	120400	3505453870	18840	18840	18840	18840	6
564	20240809	120300	3505340830	18840	18830	18840	18830	99
565	20240809	120200	3503475770	18830	18820	18830	18820	58
566	20240809	120100	3502383650	18820	18820	18820	18820	5
567	20240809	120000	3502289550	18820	18830	18830	18820	21
568	20240809	115900	3501894300	18830	18830	18830	18820	12
569	20240809	115800	3501668440	18830	18830	18830	18830	11
570	20240809	115700	3501461310	18830	18830	18830	18830	272
571	20240809	115600	3496339550	18830	18840	18850	18830	142
572	20240809	115500	3493663940	18830	18830	18830	18830	0
573	20240809	115400	3493663940	18830	18830	18830	18830	101
574	20240809	115300	3491762110	18880	18880	18880	18880	3
575	20240809	115200	3491705470	18880	18850	18880	18840	1172
576	20240809	115100	3469600600	18870	18870	18870	18870	178
577	20240809	115000	3466241740	18880	18880	18880	18880	21
578	20240809	114900	3465845260	18870	18850	18870	18850	1484
579	20240809	114800	3437857980	18850	18840	18850	18840	30
580	20240809	114700	3437292690	18840	18840	18840	18840	80
581	20240809	114600	3435785490	18840	18840	18840	18840	1
582	20240809	114500	3435766650	18840	18840	18840	18840	0
583	20240809	114400	3435766650	18840	18840	18840	18840	21
584	20240809	114300	3435371010	18840	18840	18840	18840	14
585	20240809	114200	3435107250	18810	18810	18810	18810	20
586	20240809	114100	3434731050	18800	18800	18800	18800	15
587	20240809	114000	3434449050	18830	18800	18830	18800	916
588	20240809	113900	3417213490	18800	18800	18800	18800	128
589	20240809	113800	3414807090	18810	18810	18810	18810	0
590	20240809	113700	3414807090	18810	18810	18810	18800	187
591	20240809	113600	3411289720	18810	18820	18820	18810	89
592	20240809	113500	3409615310	18820	18840	18840	18820	123
593	20240809	113400	3407299710	18830	18830	18830	18830	113
594	20240809	113300	3405171920	18870	18870	18870	18870	98
595	20240809	113200	3403322660	18870	18870	18870	18870	11
596	20240809	113100	3403115090	18870	18850	18880	18850	1086
597	20240809	113000	3382621040	18850	18850	18850	18850	15
598	20240809	112900	3382338290	18850	18800	18850	18780	100
599	20240809	112800	3380458040	18800	18780	18800	18780	101
600	20240809	112700	3378561240	18780	18800	18800	18770	1401
601	20240809	112600	3352259890	18800	18820	18820	18800	829
602	20240809	112500	3336671570	18840	18860	18860	18840	58
603	20240809	112400	3335578570	18860	18850	18860	18850	182
604	20240809	112300	3332147670	18850	18870	18870	18820	384
605	20240809	112200	3324909380	18880	18880	18880	18880	0
606	20240809	112100	3324909380	18880	18890	18900	18880	655
607	20240809	112000	3312536990	18910	18900	18910	18900	897
608	20240809	111900	3295583010	18910	18910	18920	18910	36
609	20240809	111800	3294901930	18910	18900	18910	18900	28
610	20240809	111700	3294372460	18900	18940	18940	18900	551
611	20240809	111600	3283948590	18950	19010	19010	18950	1981
612	20240809	111500	3246338040	19010	19030	19030	19000	368
613	20240809	111400	3239339560	19030	19040	19040	19030	2503
614	20240809	111300	3191696600	19040	19040	19040	19040	121
615	20240809	111200	3189392760	19040	19040	19040	19040	594
616	20240809	111100	3178083000	19030	19030	19030	19030	454
617	20240809	111000	3169443380	19040	19060	19060	19040	478
618	20240809	110900	3160338590	19070	19070	19070	19060	299
619	20240809	110800	3154637110	19070	19100	19100	19070	217
620	20240809	110700	3150494610	19100	19050	19100	19050	359
621	20240809	110600	3143642110	19050	19030	19050	19030	845
622	20240809	110500	3127558340	19020	19020	19030	19020	219
623	20240809	110400	3123392920	19010	19030	19030	19010	591
624	20240809	110300	3112154410	19030	19030	19040	19030	160
625	20240809	110200	3109109370	19030	19030	19030	19030	115
626	20240809	110100	3106920920	19040	19090	19090	19040	2549
627	20240809	110000	3058362340	19090	19130	19150	19090	3216
628	20240809	105900	2996862280	19130	19140	19150	19130	1084
629	20240809	105800	2976109520	19140	19130	19140	19130	3330
630	20240809	105700	2912395350	19130	19120	19130	19100	1291
631	20240809	105600	2887699390	19120	19090	19130	19090	3545
632	20240809	105500	2819952990	19090	19080	19090	19080	238
633	20240809	105400	2815411570	19070	19070	19080	19070	661
634	20240809	105300	2802806290	19060	19060	19060	19060	54
635	20240809	105200	2801777050	19050	19070	19070	19050	58
636	20240809	105100	2800672030	19070	19070	19080	19070	281
637	20240809	105000	2795313350	19070	19060	19080	19060	358
638	20240809	104900	2788486370	19050	19050	19050	19040	239
639	20240809	104800	2783933700	19050	19040	19050	19040	289
640	20240809	104700	2778429750	19050	19070	19070	19040	1853
641	20240809	104600	2743119070	19070	19080	19080	19070	448
642	20240809	104500	2734574820	19080	19110	19110	19080	1139
643	20240809	104400	2712824900	19100	19110	19110	19100	1031
644	20240809	104300	2693126300	19120	19120	19130	19110	850
645	20240809	104200	2676874990	19130	19120	19130	19110	1078
646	20240809	104100	2656264840	19120	19080	19120	19070	6928
647	20240809	104000	2523958930	19070	19080	19080	19070	848
648	20240809	103900	2507783200	19080	19050	19080	19050	1847
649	20240809	103800	2472575480	19060	19020	19060	19020	1835
650	20240809	103700	2437649950	19020	19020	19020	19020	108
651	20240809	103600	2435595790	19020	19020	19020	19020	17
652	20240809	103500	2435272450	19030	19040	19040	19030	1417
653	20240809	103400	2408304360	19040	19020	19050	19020	357
654	20240809	103300	2401510140	19020	19060	19060	19020	213
655	20240809	103200	2397452830	19060	19020	19060	19020	1007
656	20240809	103100	2378284410	19020	19020	19030	19020	484
657	20240809	103000	2369077950	19020	19020	19030	19010	408
658	20240809	102900	2361316120	19020	19010	19030	18990	1645
659	20240809	102800	2330041710	19000	18960	19010	18960	1206
660	20240809	102700	2307151470	18950	18970	18970	18950	258
661	20240809	102600	2302258390	18970	19040	19040	18970	952
662	20240809	102500	2284164690	19050	18990	19050	18990	1670
663	20240809	102400	2252397450	19000	18900	19000	18900	8103
664	20240809	102300	2098759250	18900	18880	18900	18880	1298
665	20240809	102200	2074241000	18880	18860	18880	18850	325
666	20240809	102100	2068107950	18850	18810	18850	18810	422
667	20240809	102000	2060159270	18810	18800	18810	18800	307
668	20240809	101900	2054385070	18780	18740	18800	18740	440
669	20240809	101800	2046122770	18750	18780	18780	18740	644
670	20240809	101700	2034042170	18780	18780	18790	18760	600
671	20240809	101600	2022778930	18790	18810	18810	18790	123
672	20240809	101500	2020466050	18810	18830	18830	18810	173
673	20240809	101400	2017211760	18840	18860	18870	18840	872
674	20240809	101300	2000771460	18870	18890	18890	18860	523
675	20240809	101200	1990905010	18890	18890	18890	18890	645
676	20240809	101100	1978720960	18890	18890	18920	18890	2356
677	20240809	101000	1934189110	18890	18880	18890	18850	1756
678	20240809	100900	1901054700	18860	18860	18880	18850	1072
679	20240809	100800	1880829960	18850	18830	18850	18830	1260
680	20240809	100700	1857085910	18830	18830	18830	18830	343
681	20240809	100600	1850627220	18830	18780	18830	18780	944
682	20240809	100500	1832879310	18780	18770	18800	18770	674
683	20240809	100400	1820219440	18770	18750	18770	18750	948
684	20240809	100300	1802430840	18740	18730	18740	18730	50
685	20240809	100200	1801493940	18740	18720	18740	18720	979
686	20240809	100100	1783158710	18710	18700	18710	18700	13
687	20240809	100000	1782915560	18700	18700	18700	18700	296
688	20240809	095900	1777380360	18690	18690	18690	18690	93
689	20240809	095800	1775642190	18690	18700	18700	18690	42
690	20240809	095700	1774856920	18700	18670	18700	18670	924
691	20240809	095600	1757604900	18670	18660	18680	18660	26
692	20240809	095500	1757119670	18660	18660	18660	18650	1066
693	20240809	095400	1737237140	18670	18670	18680	18670	265
694	20240809	095300	1732289570	18670	18720	18720	18670	6023
695	20240809	095200	1619680460	18730	18730	18730	18730	42
696	20240809	095100	1618893800	18730	18730	18730	18730	9
697	20240809	095000	1618725230	18720	18730	18730	18720	13
698	20240809	094900	1618481770	18700	18750	18750	18700	618
699	20240809	094800	1606911250	18750	18760	18770	18730	307
700	20240809	094700	1601155440	18760	18680	18760	18680	1817
701	20240809	094600	1567142590	18660	18670	18670	18660	619
702	20240809	094500	1555590550	18660	18670	18670	18660	1118
703	20240809	094400	1534722560	18670	18670	18680	18670	396
704	20240809	094300	1527329220	18680	18680	18680	18670	199
705	20240809	094200	1523612900	18680	18680	18680	18680	1
706	20240809	094100	1523594220	18670	18670	18670	18660	400
707	20240809	094000	1516126720	18680	18670	18680	18670	50
708	20240809	093900	1515193210	18670	18680	18680	18650	1219
709	20240809	093800	1492439220	18670	18670	18680	18670	133
710	20240809	093700	1489955890	18660	18660	18660	18650	643
711	20240809	093600	1477960660	18650	18660	18660	18650	406
712	20240809	093500	1470388490	18640	18660	18660	18640	959
713	20240809	093400	1452503810	18660	18650	18660	18650	458
714	20240809	093300	1443959090	18660	18650	18660	18650	49
715	20240809	093200	1443045010	18660	18680	18680	18660	1028
716	20240809	093100	1423859760	18680	18690	18700	18680	203
717	20240809	093000	1420066480	18690	18650	18690	18640	636
718	20240809	092900	1408194990	18640	18620	18650	18620	1475
719	20240809	092800	1380720220	18620	18610	18630	18610	1438
720	20240809	092700	1353947570	18610	18600	18610	18580	1630
721	20240809	092600	1323634830	18610	18690	18690	18610	1943
722	20240809	092500	1287445960	18650	18710	18710	18650	154
723	20240809	092400	1284571800	18710	18670	18710	18670	34
724	20240809	092300	1283936020	18670	18670	18710	18670	139
725	20240809	092200	1281339970	18730	18750	18760	18670	1128
726	20240809	092100	1260232760	18790	18700	18790	18700	719
727	20240809	092000	1246743820	18700	18700	18730	18700	1257
728	20240809	091900	1223236530	18670	18680	18740	18670	3461
729	20240809	091800	1158462210	18640	18630	18640	18620	300
730	20240809	091700	1152872230	18620	18620	18630	18620	447
731	20240809	091600	1144548300	18620	18620	18630	18550	3493
732	20240809	091500	1079593160	18620	18680	18690	18620	4041
733	20240809	091400	1004238390	18680	18630	18680	18630	420
734	20240809	091300	996396160	18660	18630	18660	18630	1067
735	20240809	091200	976504340	18620	18630	18660	18620	4979
736	20240809	091100	883770320	18630	18660	18660	18630	2038
737	20240809	091000	845775300	18660	18700	18700	18650	2674
738	20240809	090900	795875150	18700	18740	18740	18700	6490
739	20240809	090800	674469920	18740	18730	18780	18730	834
740	20240809	090700	658839990	18740	18820	18850	18720	1571
741	20240809	090600	629316010	18830	18920	18930	18830	5436
742	20240809	090500	526670550	18900	18950	18950	18900	3068
743	20240809	090400	468647410	18950	18890	18960	18880	3525
744	20240809	090300	401914080	18880	18900	18910	18850	2719
745	20240809	090200	350586680	18900	18960	18960	18900	3157
746	20240809	090100	290846020	18940	18970	19100	18940	3736
747	20240809	090000	219988170	19140	19050	19140	18990	11549