KissMeData/405100/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	212200	4566885220	15960	15960	15960	15960	2858
3	20240826	212100	4566885220	15960	15960	15960	15960	0
4	20240826	212000	4566885220	15960	15960	15960	15960	0
5	20240826	211900	4566885220	15960	15960	15960	15960	0
6	20240826	211800	4566885220	15960	15960	15960	15960	0
7	20240826	211700	4566885220	15960	15960	15960	15960	0
8	20240826	211600	4566885220	15960	15960	15960	15960	0
9	20240826	211500	4566885220	15960	15960	15960	15960	0
10	20240826	211400	4566885220	15960	15960	15960	15960	0
11	20240826	211300	4566885220	15960	15960	15960	15960	0
12	20240826	211200	4566885220	15960	15960	15960	15960	0
13	20240826	211100	4566885220	15960	15960	15960	15960	0
14	20240826	211000	4566885220	15960	15960	15960	15960	0
15	20240826	210900	4566885220	15960	15960	15960	15960	0
16	20240826	210800	4566885220	15960	15960	15960	15960	0
17	20240826	210700	4566885220	15960	15960	15960	15960	0
18	20240826	210600	4566885220	15960	15960	15960	15960	0
19	20240826	210500	4566885220	15960	15960	15960	15960	0
20	20240826	210400	4566885220	15960	15960	15960	15960	0
21	20240826	210300	4566885220	15960	15960	15960	15960	0
22	20240826	210200	4566885220	15960	15960	15960	15960	0
23	20240826	210100	4566885220	15960	15960	15960	15960	0
24	20240826	210000	4566885220	15960	15960	15960	15960	0
25	20240826	205900	4566885220	15960	15960	15960	15960	0
26	20240826	205800	4566885220	15960	15960	15960	15960	0
27	20240826	205700	4566885220	15960	15960	15960	15960	0
28	20240826	205600	4566885220	15960	15960	15960	15960	0
29	20240826	205500	4566885220	15960	15960	15960	15960	0
30	20240826	205400	4566885220	15960	15960	15960	15960	0
31	20240826	205300	4566885220	15960	15960	15960	15960	0
32	20240826	205200	4566885220	15960	15960	15960	15960	2858
33	20240826	205100	4566885220	15960	15960	15960	15960	0
34	20240826	205000	4566885220	15960	15960	15960	15960	0
35	20240826	204900	4566885220	15960	15960	15960	15960	0
36	20240826	204800	4566885220	15960	15960	15960	15960	0
37	20240826	204700	4566885220	15960	15960	15960	15960	0
38	20240826	204600	4566885220	15960	15960	15960	15960	0
39	20240826	204500	4566885220	15960	15960	15960	15960	0
40	20240826	204400	4566885220	15960	15960	15960	15960	0
41	20240826	204300	4566885220	15960	15960	15960	15960	0
42	20240826	204200	4566885220	15960	15960	15960	15960	0
43	20240826	204100	4566885220	15960	15960	15960	15960	0
44	20240826	204000	4566885220	15960	15960	15960	15960	0
45	20240826	203900	4566885220	15960	15960	15960	15960	0
46	20240826	203800	4566885220	15960	15960	15960	15960	0
47	20240826	203700	4566885220	15960	15960	15960	15960	0
48	20240826	203600	4566885220	15960	15960	15960	15960	0
49	20240826	203500	4566885220	15960	15960	15960	15960	0
50	20240826	203400	4566885220	15960	15960	15960	15960	0
51	20240826	203300	4566885220	15960	15960	15960	15960	0
52	20240826	203200	4566885220	15960	15960	15960	15960	0
53	20240826	203100	4566885220	15960	15960	15960	15960	0
54	20240826	203000	4566885220	15960	15960	15960	15960	0
55	20240826	202900	4566885220	15960	15960	15960	15960	0
56	20240826	202800	4566885220	15960	15960	15960	15960	0
57	20240826	202700	4566885220	15960	15960	15960	15960	0
58	20240826	202600	4566885220	15960	15960	15960	15960	0
59	20240826	202500	4566885220	15960	15960	15960	15960	0
60	20240826	202400	4566885220	15960	15960	15960	15960	0
61	20240826	202300	4566885220	15960	15960	15960	15960	0
62	20240826	202200	4566885220	15960	15960	15960	15960	2858
63	20240826	202100	4566885220	15960	15960	15960	15960	0
64	20240826	202000	4566885220	15960	15960	15960	15960	0
65	20240826	201900	4566885220	15960	15960	15960	15960	0
66	20240826	201800	4566885220	15960	15960	15960	15960	0
67	20240826	201700	4566885220	15960	15960	15960	15960	0
68	20240826	201600	4566885220	15960	15960	15960	15960	0
69	20240826	201500	4566885220	15960	15960	15960	15960	0
70	20240826	201400	4566885220	15960	15960	15960	15960	0
71	20240826	201300	4566885220	15960	15960	15960	15960	0
72	20240826	201200	4566885220	15960	15960	15960	15960	0
73	20240826	201100	4566885220	15960	15960	15960	15960	0
74	20240826	201000	4566885220	15960	15960	15960	15960	0
75	20240826	200900	4566885220	15960	15960	15960	15960	0
76	20240826	200800	4566885220	15960	15960	15960	15960	0
77	20240826	200700	4566885220	15960	15960	15960	15960	0
78	20240826	200600	4566885220	15960	15960	15960	15960	0
79	20240826	200500	4566885220	15960	15960	15960	15960	0
80	20240826	200400	4566885220	15960	15960	15960	15960	0
81	20240826	200300	4566885220	15960	15960	15960	15960	0
82	20240826	200200	4566885220	15960	15960	15960	15960	0
83	20240826	200100	4566885220	15960	15960	15960	15960	0
84	20240826	200000	4566885220	15960	15960	15960	15960	0
85	20240826	195900	4566885220	15960	15960	15960	15960	0
86	20240826	195800	4566885220	15960	15960	15960	15960	0
87	20240826	195700	4566885220	15960	15960	15960	15960	0
88	20240826	195600	4566885220	15960	15960	15960	15960	0
89	20240826	195500	4566885220	15960	15960	15960	15960	0
90	20240826	195400	4566885220	15960	15960	15960	15960	0
91	20240826	195300	4566885220	15960	15960	15960	15960	0
92	20240826	195200	4566885220	15960	15960	15960	15960	2858
93	20240826	195100	4566885220	15960	15960	15960	15960	0
94	20240826	195000	4566885220	15960	15960	15960	15960	0
95	20240826	194900	4566885220	15960	15960	15960	15960	0
96	20240826	194800	4566885220	15960	15960	15960	15960	0
97	20240826	194700	4566885220	15960	15960	15960	15960	0
98	20240826	194600	4566885220	15960	15960	15960	15960	0
99	20240826	194500	4566885220	15960	15960	15960	15960	0
100	20240826	194400	4566885220	15960	15960	15960	15960	0
101	20240826	194300	4566885220	15960	15960	15960	15960	0
102	20240826	194200	4566885220	15960	15960	15960	15960	0
103	20240826	194100	4566885220	15960	15960	15960	15960	0
104	20240826	194000	4566885220	15960	15960	15960	15960	0
105	20240826	193900	4566885220	15960	15960	15960	15960	0
106	20240826	193800	4566885220	15960	15960	15960	15960	0
107	20240826	193700	4566885220	15960	15960	15960	15960	0
108	20240826	193600	4566885220	15960	15960	15960	15960	0
109	20240826	193500	4566885220	15960	15960	15960	15960	0
110	20240826	193400	4566885220	15960	15960	15960	15960	0
111	20240826	193300	4566885220	15960	15960	15960	15960	0
112	20240826	193200	4566885220	15960	15960	15960	15960	0
113	20240826	193100	4566885220	15960	15960	15960	15960	0
114	20240826	193000	4566885220	15960	15960	15960	15960	0
115	20240826	192900	4566885220	15960	15960	15960	15960	0
116	20240826	192800	4566885220	15960	15960	15960	15960	0
117	20240826	192700	4566885220	15960	15960	15960	15960	0
118	20240826	192600	4566885220	15960	15960	15960	15960	0
119	20240826	192500	4566885220	15960	15960	15960	15960	0
120	20240826	192400	4566885220	15960	15960	15960	15960	0
121	20240826	192300	4566885220	15960	15960	15960	15960	0
122	20240826	192200	4566885220	15960	15960	15960	15960	2858
123	20240826	192100	4566885220	15960	15960	15960	15960	0
124	20240826	192000	4566885220	15960	15960	15960	15960	0
125	20240826	191900	4566885220	15960	15960	15960	15960	0
126	20240826	191800	4566885220	15960	15960	15960	15960	0
127	20240826	191700	4566885220	15960	15960	15960	15960	0
128	20240826	191600	4566885220	15960	15960	15960	15960	0
129	20240826	191500	4566885220	15960	15960	15960	15960	0
130	20240826	191400	4566885220	15960	15960	15960	15960	0
131	20240826	191300	4566885220	15960	15960	15960	15960	0
132	20240826	191200	4566885220	15960	15960	15960	15960	0
133	20240826	191100	4566885220	15960	15960	15960	15960	0
134	20240826	191000	4566885220	15960	15960	15960	15960	0
135	20240826	190900	4566885220	15960	15960	15960	15960	0
136	20240826	190800	4566885220	15960	15960	15960	15960	0
137	20240826	190700	4566885220	15960	15960	15960	15960	0
138	20240826	190600	4566885220	15960	15960	15960	15960	0
139	20240826	190500	4566885220	15960	15960	15960	15960	0
140	20240826	190400	4566885220	15960	15960	15960	15960	0
141	20240826	190300	4566885220	15960	15960	15960	15960	0
142	20240826	190200	4566885220	15960	15960	15960	15960	0
143	20240826	190100	4566885220	15960	15960	15960	15960	0
144	20240826	190000	4566885220	15960	15960	15960	15960	0
145	20240826	185900	4566885220	15960	15960	15960	15960	0
146	20240826	185800	4566885220	15960	15960	15960	15960	0
147	20240826	185700	4566885220	15960	15960	15960	15960	0
148	20240826	185600	4566885220	15960	15960	15960	15960	0
149	20240826	185500	4566885220	15960	15960	15960	15960	0
150	20240826	185400	4566885220	15960	15960	15960	15960	0
151	20240826	185300	4566885220	15960	15960	15960	15960	0
152	20240826	185200	4566885220	15960	15960	15960	15960	2858
153	20240826	185100	4566885220	15960	15960	15960	15960	0
154	20240826	185000	4566885220	15960	15960	15960	15960	0
155	20240826	184900	4566885220	15960	15960	15960	15960	0
156	20240826	184800	4566885220	15960	15960	15960	15960	0
157	20240826	184700	4566885220	15960	15960	15960	15960	0
158	20240826	184600	4566885220	15960	15960	15960	15960	0
159	20240826	184500	4566885220	15960	15960	15960	15960	0
160	20240826	184400	4566885220	15960	15960	15960	15960	0
161	20240826	184300	4566885220	15960	15960	15960	15960	0
162	20240826	184200	4566885220	15960	15960	15960	15960	0
163	20240826	184100	4566885220	15960	15960	15960	15960	0
164	20240826	184000	4566885220	15960	15960	15960	15960	0
165	20240826	183900	4566885220	15960	15960	15960	15960	0
166	20240826	183800	4566885220	15960	15960	15960	15960	0
167	20240826	183700	4566885220	15960	15960	15960	15960	0
168	20240826	183600	4566885220	15960	15960	15960	15960	0
169	20240826	183500	4566885220	15960	15960	15960	15960	0
170	20240826	183400	4566885220	15960	15960	15960	15960	0
171	20240826	183300	4566885220	15960	15960	15960	15960	0
172	20240826	183200	4566885220	15960	15960	15960	15960	0
173	20240826	183100	4566885220	15960	15960	15960	15960	0
174	20240826	183000	4566885220	15960	15960	15960	15960	0
175	20240826	182900	4566885220	15960	15960	15960	15960	0
176	20240826	182800	4566885220	15960	15960	15960	15960	0
177	20240826	182700	4566885220	15960	15960	15960	15960	0
178	20240826	182600	4566885220	15960	15960	15960	15960	0
179	20240826	182500	4566885220	15960	15960	15960	15960	0
180	20240826	182400	4566885220	15960	15960	15960	15960	0
181	20240826	182300	4566885220	15960	15960	15960	15960	0
182	20240826	182200	4566885220	15960	15960	15960	15960	2858
183	20240826	182100	4566885220	15960	15960	15960	15960	0
184	20240826	182000	4566885220	15960	15960	15960	15960	0
185	20240826	181900	4566885220	15960	15960	15960	15960	0
186	20240826	181800	4566885220	15960	15960	15960	15960	0
187	20240826	181700	4566885220	15960	15960	15960	15960	0
188	20240826	181600	4566885220	15960	15960	15960	15960	0
189	20240826	181500	4566885220	15960	15960	15960	15960	0
190	20240826	181400	4566885220	15960	15960	15960	15960	0
191	20240826	181300	4566885220	15960	15960	15960	15960	0
192	20240826	181200	4566885220	15960	15960	15960	15960	0
193	20240826	181100	4566885220	15960	15960	15960	15960	0
194	20240826	181000	4566885220	15960	15960	15960	15960	0
195	20240826	180900	4566885220	15960	15960	15960	15960	0
196	20240826	180800	4566885220	15960	15960	15960	15960	0
197	20240826	180700	4566885220	15960	15960	15960	15960	0
198	20240826	180600	4566885220	15960	15960	15960	15960	0
199	20240826	180500	4566885220	15960	15960	15960	15960	0
200	20240826	180400	4566885220	15960	15960	15960	15960	0
201	20240826	180300	4566885220	15960	15960	15960	15960	0
202	20240826	180200	4566885220	15960	15960	15960	15960	0
203	20240826	180100	4566885220	15960	15960	15960	15960	0
204	20240826	180000	4566885220	15960	15960	15960	15960	0
205	20240826	175900	4566885220	15960	15960	15960	15960	0
206	20240826	175800	4566885220	15960	15960	15960	15960	0
207	20240826	175700	4566885220	15960	15960	15960	15960	0
208	20240826	175600	4566885220	15960	15960	15960	15960	0
209	20240826	175500	4566885220	15960	15960	15960	15960	0
210	20240826	175400	4566885220	15960	15960	15960	15960	0
211	20240826	175300	4566885220	15960	15960	15960	15960	0
212	20240826	175200	4566885220	15960	15960	15960	15960	2858
213	20240826	175100	4566885220	15960	15960	15960	15960	0
214	20240826	175000	4566885220	15960	15960	15960	15960	0
215	20240826	174900	4566885220	15960	15960	15960	15960	0
216	20240826	174800	4566885220	15960	15960	15960	15960	0
217	20240826	174700	4566885220	15960	15960	15960	15960	0
218	20240826	174600	4566885220	15960	15960	15960	15960	0
219	20240826	174500	4566885220	15960	15960	15960	15960	0
220	20240826	174400	4566885220	15960	15960	15960	15960	0
221	20240826	174300	4566885220	15960	15960	15960	15960	0
222	20240826	174200	4566885220	15960	15960	15960	15960	0
223	20240826	174100	4566885220	15960	15960	15960	15960	0
224	20240826	174000	4566885220	15960	15960	15960	15960	0
225	20240826	173900	4566885220	15960	15960	15960	15960	0
226	20240826	173800	4566885220	15960	15960	15960	15960	0
227	20240826	173700	4566885220	15960	15960	15960	15960	0
228	20240826	173600	4566885220	15960	15960	15960	15960	0
229	20240826	173500	4566885220	15960	15960	15960	15960	0
230	20240826	173400	4566885220	15960	15960	15960	15960	0
231	20240826	173300	4566885220	15960	15960	15960	15960	0
232	20240826	173200	4566885220	15960	15960	15960	15960	0
233	20240826	173100	4566885220	15960	15960	15960	15960	0
234	20240826	173000	4566885220	15960	15960	15960	15960	0
235	20240826	172900	4566885220	15960	15960	15960	15960	0
236	20240826	172800	4566885220	15960	15960	15960	15960	0
237	20240826	172700	4566885220	15960	15960	15960	15960	0
238	20240826	172600	4566885220	15960	15960	15960	15960	0
239	20240826	172500	4566885220	15960	15960	15960	15960	0
240	20240826	172400	4566885220	15960	15960	15960	15960	0
241	20240826	172300	4566885220	15960	15960	15960	15960	0
242	20240826	172200	4566885220	15960	15960	15960	15960	2858
243	20240826	172100	4566885220	15960	15960	15960	15960	0
244	20240826	172000	4566885220	15960	15960	15960	15960	0
245	20240826	171900	4566885220	15960	15960	15960	15960	0
246	20240826	171800	4566885220	15960	15960	15960	15960	0
247	20240826	171700	4566885220	15960	15960	15960	15960	0
248	20240826	171600	4566885220	15960	15960	15960	15960	0
249	20240826	171500	4566885220	15960	15960	15960	15960	0
250	20240826	171400	4566885220	15960	15960	15960	15960	0
251	20240826	171300	4566885220	15960	15960	15960	15960	0
252	20240826	171200	4566885220	15960	15960	15960	15960	0
253	20240826	171100	4566885220	15960	15960	15960	15960	0
254	20240826	171000	4566885220	15960	15960	15960	15960	0
255	20240826	170900	4566885220	15960	15960	15960	15960	0
256	20240826	170800	4566885220	15960	15960	15960	15960	0
257	20240826	170700	4566885220	15960	15960	15960	15960	0
258	20240826	170600	4566885220	15960	15960	15960	15960	0
259	20240826	170500	4566885220	15960	15960	15960	15960	0
260	20240826	170400	4566885220	15960	15960	15960	15960	0
261	20240826	170300	4566885220	15960	15960	15960	15960	0
262	20240826	170200	4566885220	15960	15960	15960	15960	0
263	20240826	170100	4566885220	15960	15960	15960	15960	0
264	20240826	170000	4566885220	15960	15960	15960	15960	0
265	20240826	165900	4566885220	15960	15960	15960	15960	0
266	20240826	165800	4566885220	15960	15960	15960	15960	0
267	20240826	165700	4566885220	15960	15960	15960	15960	0
268	20240826	165600	4566885220	15960	15960	15960	15960	0
269	20240826	165500	4566885220	15960	15960	15960	15960	0
270	20240826	165400	4566885220	15960	15960	15960	15960	0
271	20240826	165300	4566885220	15960	15960	15960	15960	0
272	20240826	165200	4566885220	15960	15960	15960	15960	2858
273	20240826	165100	4566885220	15960	15960	15960	15960	0
274	20240826	165000	4566885220	15960	15960	15960	15960	0
275	20240826	164900	4566885220	15960	15960	15960	15960	0
276	20240826	164800	4566885220	15960	15960	15960	15960	0
277	20240826	164700	4566885220	15960	15960	15960	15960	0
278	20240826	164600	4566885220	15960	15960	15960	15960	0
279	20240826	164500	4566885220	15960	15960	15960	15960	0
280	20240826	164400	4566885220	15960	15960	15960	15960	0
281	20240826	164300	4566885220	15960	15960	15960	15960	0
282	20240826	164200	4566885220	15960	15960	15960	15960	0
283	20240826	164100	4566885220	15960	15960	15960	15960	0
284	20240826	164000	4566885220	15960	15960	15960	15960	0
285	20240826	163900	4566885220	15960	15960	15960	15960	0
286	20240826	163800	4566885220	15960	15960	15960	15960	0
287	20240826	163700	4566885220	15960	15960	15960	15960	0
288	20240826	163600	4566885220	15960	15960	15960	15960	0
289	20240826	163500	4566885220	15960	15960	15960	15960	0
290	20240826	163400	4566885220	15960	15960	15960	15960	0
291	20240826	163300	4566885220	15960	15960	15960	15960	0
292	20240826	163200	4566885220	15960	15960	15960	15960	0
293	20240826	163100	4566885220	15960	15960	15960	15960	0
294	20240826	163000	4566885220	15960	15960	15960	15960	0
295	20240826	162900	4566885220	15960	15960	15960	15960	0
296	20240826	162800	4566885220	15960	15960	15960	15960	0
297	20240826	162700	4566885220	15960	15960	15960	15960	0
298	20240826	162600	4566885220	15960	15960	15960	15960	0
299	20240826	162500	4566885220	15960	15960	15960	15960	0
300	20240826	162400	4566885220	15960	15960	15960	15960	0
301	20240826	162300	4566885220	15960	15960	15960	15960	0
302	20240826	162200	4566885220	15960	15960	15960	15960	2858
303	20240826	162100	4566885220	15960	15960	15960	15960	0
304	20240826	162000	4566885220	15960	15960	15960	15960	0
305	20240826	161900	4566885220	15960	15960	15960	15960	0
306	20240826	161800	4566885220	15960	15960	15960	15960	0
307	20240826	161700	4566885220	15960	15960	15960	15960	0
308	20240826	161600	4566885220	15960	15960	15960	15960	0
309	20240826	161500	4566885220	15960	15960	15960	15960	0
310	20240826	161400	4566885220	15960	15960	15960	15960	0
311	20240826	161300	4566885220	15960	15960	15960	15960	0
312	20240826	161200	4566885220	15960	15960	15960	15960	0
313	20240826	161100	4566885220	15960	15960	15960	15960	0
314	20240826	161000	4566885220	15960	15960	15960	15960	0
315	20240826	160900	4566885220	15960	15960	15960	15960	0
316	20240826	160800	4566885220	15960	15960	15960	15960	0
317	20240826	160700	4566885220	15960	15960	15960	15960	0
318	20240826	160600	4566885220	15960	15960	15960	15960	0
319	20240826	160500	4566885220	15960	15960	15960	15960	0
320	20240826	160400	4566885220	15960	15960	15960	15960	0
321	20240826	160300	4566885220	15960	15960	15960	15960	0
322	20240826	160200	4566885220	15960	15960	15960	15960	0
323	20240826	160100	4566885220	15960	15960	15960	15960	0
324	20240826	160000	4566885220	15960	15960	15960	15960	0
325	20240826	155900	4566885220	15960	15960	15960	15960	0
326	20240826	155800	4566885220	15960	15960	15960	15960	0
327	20240826	155700	4566885220	15960	15960	15960	15960	0
328	20240826	155600	4566885220	15960	15960	15960	15960	0
329	20240826	155500	4566885220	15960	15960	15960	15960	0
330	20240826	155400	4566885220	15960	15960	15960	15960	0
331	20240826	155300	4566885220	15960	15960	15960	15960	0
332	20240826	155200	4566885220	15960	15960	15960	15960	2858
333	20240826	155100	4566885220	15960	15960	15960	15960	0
334	20240826	155000	4566885220	15960	15960	15960	15960	0
335	20240826	154900	4566885220	15960	15960	15960	15960	0
336	20240826	154800	4566885220	15960	15960	15960	15960	0
337	20240826	154700	4566885220	15960	15960	15960	15960	0
338	20240826	154600	4566885220	15960	15960	15960	15960	0
339	20240826	154500	4566885220	15960	15960	15960	15960	0
340	20240826	154400	4566885220	15960	15960	15960	15960	0
341	20240826	154300	4566885220	15960	15960	15960	15960	0
342	20240826	154200	4566885220	15960	15960	15960	15960	0
343	20240826	154100	4566885220	15960	15960	15960	15960	0
344	20240826	154000	4566885220	15960	15960	15960	15960	0
345	20240826	153900	4566885220	15960	15960	15960	15960	0
346	20240826	153800	4566885220	15960	15960	15960	15960	0
347	20240826	153700	4566885220	15960	15960	15960	15960	0
348	20240826	153600	4566885220	15960	15960	15960	15960	0
349	20240826	153500	4566885220	15960	15960	15960	15960	0
350	20240826	153400	4566885220	15960	15960	15960	15960	0
351	20240826	153300	4566885220	15960	15960	15960	15960	0
352	20240826	153200	4566885220	15960	15960	15960	15960	0
353	20240826	153100	4566885220	15960	15960	15960	15960	0
354	20240826	153000	4566885220	15960	15960	15960	15960	2858
355	20240826	152900	4521271540	15940	15940	15940	15940	0
356	20240826	152800	4521271540	15940	15940	15940	15940	0
357	20240826	152700	4521271540	15940	15940	15940	15940	0
358	20240826	152600	4521271540	15940	15940	15940	15940	0
359	20240826	152500	4521271540	15940	15940	15940	15940	0
360	20240826	152400	4521271540	15940	15940	15940	15940	0
361	20240826	152300	4521271540	15940	15940	15940	15940	0
362	20240826	152200	4521271540	15940	15940	15940	15940	0
363	20240826	152100	4521271540	15940	15940	15940	15940	0
364	20240826	152000	4521271540	15940	15940	15940	15940	0
365	20240826	151900	4521271540	15940	15940	15960	15900	1331
366	20240826	151800	4500045290	15940	15910	15950	15880	1871
367	20240826	151700	4470215020	15900	15840	15900	15840	1195
368	20240826	151600	4451251390	15840	15840	15840	15840	50
369	20240826	151500	4450459390	15840	15810	15840	15810	199
370	20240826	151400	4447310220	15810	15810	15820	15810	65
371	20240826	151300	4446282070	15820	15810	15820	15810	68
372	20240826	151200	4445206980	15820	15810	15820	15810	11
373	20240826	151100	4445033060	15820	15820	15820	15810	67
374	20240826	151000	4443973130	15810	15830	15840	15810	198
375	20240826	150900	4440841040	15820	15840	15840	15820	231
376	20240826	150800	4437184400	15810	15820	15820	15810	41
377	20240826	150700	4436536080	15830	15820	15830	15820	21
378	20240826	150600	4436203660	15800	15820	15820	15800	160
379	20240826	150500	4433674170	15810	15890	15900	15810	110
380	20240826	150400	4431933290	15810	15810	15980	15800	1515
381	20240826	150300	4407943320	15820	15820	15820	15820	205
382	20240826	150200	4404700220	15820	15810	15820	15790	373
383	20240826	150100	4398806030	15810	15820	15820	15810	31
384	20240826	150000	4398315910	15810	15810	15810	15810	34
385	20240826	145900	4397778370	15820	15820	15820	15820	1
386	20240826	145800	4397762550	15810	15830	15830	15800	238
387	20240826	145700	4393999710	15810	15810	15810	15800	194
388	20240826	145600	4390934460	15810	15810	15810	15810	1
389	20240826	145500	4390918650	15810	15820	15820	15800	216
390	20240826	145400	4387503760	15820	15820	15820	15820	393
391	20240826	145300	4381286500	15820	15800	15820	15800	115
392	20240826	145200	4379468900	15800	15800	15800	15790	32
393	20240826	145100	4378963550	15790	15790	15790	15790	31
394	20240826	145000	4378474060	15790	15780	15790	15770	289
395	20240826	144900	4373913900	15780	15800	15800	15780	12
396	20240826	144800	4373724520	15790	15780	15790	15780	220
397	20240826	144700	4370252020	15800	15800	15800	15800	0
398	20240826	144600	4370252020	15800	15800	15800	15790	375
399	20240826	144500	4364328220	15800	15790	15800	15790	3
400	20240826	144400	4364280830	15790	15780	15790	15780	369
401	20240826	144300	4358458000	15780	15820	15820	15780	10
402	20240826	144200	4358299840	15820	15820	15820	15820	5
403	20240826	144100	4358220740	15820	15820	15820	15790	13
404	20240826	144000	4358015110	15820	15770	15820	15770	181
405	20240826	143900	4355154190	15780	15780	15780	15780	122
406	20240826	143800	4353229030	15790	15790	15790	15790	1
407	20240826	143700	4353213240	15820	15830	15830	15760	2244
408	20240826	143600	4317769050	15840	15840	15840	15840	0
409	20240826	143500	4317769050	15840	15840	15840	15840	1
410	20240826	143400	4317753210	15840	15840	15840	15840	9
411	20240826	143300	4317610650	15830	15830	15830	15830	20
412	20240826	143200	4317294050	15830	15820	15840	15820	51
413	20240826	143100	4316487070	15820	15820	15820	15820	5
414	20240826	143000	4316407970	15820	15820	15820	15810	6
415	20240826	142900	4316313090	15820	15820	15820	15820	53
416	20240826	142800	4315474630	15800	15800	15800	15800	0
417	20240826	142700	4315474630	15800	15840	15840	15800	273
418	20240826	142600	4311159720	15830	15830	15840	15830	57
419	20240826	142500	4310257360	15830	15830	15830	15830	56
420	20240826	142400	4309370880	15830	15830	15830	15830	5
421	20240826	142300	4309291730	15830	15830	15830	15830	2
422	20240826	142200	4309260070	15830	15830	15830	15830	169
423	20240826	142100	4306584800	15830	15830	15830	15830	0
424	20240826	142000	4306584800	15830	15810	15830	15800	138
425	20240826	141900	4304403250	15800	15800	15810	15800	175
426	20240826	141800	4301637970	15790	15790	15800	15790	26
427	20240826	141700	4301227290	15800	15800	15800	15800	23
428	20240826	141600	4300863890	15790	15790	15790	15780	80
429	20240826	141500	4299601110	15790	15790	15790	15790	75
430	20240826	141400	4298416860	15790	15790	15790	15790	100
431	20240826	141300	4296837860	15800	15800	15800	15800	377
432	20240826	141200	4290881260	15800	15810	15810	15800	10
433	20240826	141100	4290723240	15800	15820	15820	15800	350
434	20240826	141000	4285190400	15830	15830	15830	15820	121
435	20240826	140900	4283276120	15830	15830	15830	15830	26
436	20240826	140800	4282864540	15820	15830	15830	15820	24
437	20240826	140700	4282484660	15830	15830	15830	15830	31
438	20240826	140600	4281993930	15830	15820	15830	15810	403
439	20240826	140500	4275619440	15820	15820	15820	15820	62
440	20240826	140400	4274638600	15820	15830	15830	15820	6
441	20240826	140300	4274543670	15830	15820	15840	15820	31
442	20240826	140200	4274052810	15820	15850	15850	15820	359
443	20240826	140100	4268369190	15840	15840	15850	15840	5
444	20240826	140000	4268289980	15850	15850	15850	15840	74
445	20240826	135900	4267117410	15850	15840	15850	15840	156
446	20240826	135800	4264646270	15850	15840	15850	15840	47
447	20240826	135700	4263901780	15840	15850	15850	15840	104
448	20240826	135600	4262253410	15840	15850	15850	15840	1073
449	20240826	135500	4245247080	15850	15850	15850	15850	319
450	20240826	135400	4240190930	15860	15860	15860	15860	45
451	20240826	135300	4239477230	15850	15850	15850	15850	31
452	20240826	135200	4238985880	15850	15840	15850	15840	28
453	20240826	135100	4238542110	15850	15840	15850	15830	220
454	20240826	135000	4235058310	15850	15840	15850	15820	518
455	20240826	134900	4226859700	15840	15850	15850	15840	247
456	20240826	134800	4222947210	15850	15930	15930	15850	1456
457	20240826	134700	4199839350	15920	15930	15930	15920	953
458	20240826	134600	4184661500	15930	15930	15930	15930	34
459	20240826	134500	4184119880	15930	15930	15930	15930	350
460	20240826	134400	4178544380	15920	15920	15920	15920	49
461	20240826	134300	4177764300	15920	15930	15930	15920	457
462	20240826	134200	4170487840	15930	15960	15970	15930	65
463	20240826	134100	4169451510	15970	16010	16010	15970	64
464	20240826	134000	4168428350	16010	15980	16020	15980	2605
465	20240826	133900	4126780650	15980	15900	15980	15900	1935
466	20240826	133800	4095918830	15900	15900	15900	15900	0
467	20240826	133700	4095918830	15900	15900	15900	15900	73
468	20240826	133600	4094758130	15890	15900	15900	15890	193
469	20240826	133500	4091691350	15900	15900	15900	15890	438
470	20240826	133400	4084727470	15900	15920	15920	15900	391
471	20240826	133300	4078509120	15920	15920	15920	15920	43
472	20240826	133200	4077824560	15910	15890	15910	15890	90
473	20240826	133100	4076393720	15890	15890	15890	15890	63
474	20240826	133000	4075392650	15880	15880	15880	15880	119
475	20240826	132900	4073502930	15870	15880	15880	15870	543
476	20240826	132800	4064884900	15880	15890	15890	15880	140
477	20240826	132700	4062660690	15890	15890	15890	15890	1
478	20240826	132600	4062644800	15890	15880	15890	15880	114
479	20240826	132500	4060834360	15890	15900	15900	15890	176
480	20240826	132400	4058036980	15900	15910	15910	15900	181
481	20240826	132300	4055159070	15900	15900	15900	15900	101
482	20240826	132200	4053553170	15910	15900	15910	15900	118
483	20240826	132100	4051676900	15900	15880	15900	15880	420
484	20240826	132000	4045000480	15880	15850	15880	15850	117
485	20240826	131900	4043144570	15850	15850	15850	15850	1
486	20240826	131800	4043128720	15840	15840	15840	15840	100
487	20240826	131700	4041544720	15840	15840	15840	15840	181
488	20240826	131600	4038677680	15860	15860	15860	15840	323
489	20240826	131500	4033554920	15880	15880	15880	15880	35
490	20240826	131400	4032999120	15880	15880	15880	15880	36
491	20240826	131300	4032427440	15820	15850	15850	15820	200
492	20240826	131200	4029261200	15880	15880	15880	15880	32
493	20240826	131100	4028753040	15870	15860	15870	15860	50
494	20240826	131000	4027959550	15810	15820	15820	15810	13
495	20240826	130900	4027754000	15810	15850	15850	15810	255
496	20240826	130800	4023717490	15870	15870	15870	15870	4
497	20240826	130700	4023654010	15850	15870	15870	15850	20
498	20240826	130600	4023336670	15870	15870	15870	15870	32
499	20240826	130500	4022828830	15840	15850	15850	15840	56
500	20240826	130400	4021941740	15840	15840	15840	15840	75
501	20240826	130300	4020753740	15840	15900	15900	15840	766
502	20240826	130200	4008610950	15920	15870	15920	15870	212
503	20240826	130100	4005246410	15870	15870	15870	15870	18
504	20240826	130000	4004960750	15890	15940	15940	15890	228
505	20240826	125900	4001328960	15940	15890	15940	15890	925
506	20240826	125800	3986592480	15890	15890	15890	15890	74
507	20240826	125700	3985416620	15890	15890	15890	15890	134
508	20240826	125600	3983287360	15890	15860	15890	15860	142
509	20240826	125500	3981031730	15840	15830	15840	15830	33
510	20240826	125400	3980509310	15800	15830	15830	15800	1517
511	20240826	125300	3956520820	15830	15840	15840	15820	382
512	20240826	125200	3950474470	15840	15870	15870	15800	700
513	20240826	125100	3939382520	15880	15940	15940	15880	4166
514	20240826	125000	3873078780	15930	15910	15940	15910	1481
515	20240826	124900	3849498630	15910	15890	15920	15890	2554
516	20240826	124800	3808873780	15890	15820	15890	15820	2328
517	20240826	124700	3771953110	15800	15800	15810	15800	523
518	20240826	124600	3763688710	15790	15790	15790	15790	24
519	20240826	124500	3763309750	15800	15800	15800	15800	1
520	20240826	124400	3763293950	15780	15780	15780	15780	0
521	20240826	124300	3763293950	15780	15780	15780	15780	10
522	20240826	124200	3763136150	15830	15820	15830	15780	918
523	20240826	124100	3748635380	15810	15800	15810	15800	605
524	20240826	124000	3739074340	15810	15800	15810	15800	50
525	20240826	123900	3738284330	15800	15790	15800	15780	136
526	20240826	123800	3736138080	15800	15770	15800	15770	175
527	20240826	123700	3733373710	15810	15780	15810	15780	642
528	20240826	123600	3723242710	15780	15810	15810	15780	63
529	20240826	123500	3722248540	15810	15790	15820	15740	366
530	20240826	123400	3716477750	15790	15780	15790	15780	443
531	20240826	123300	3709487160	15780	15760	15780	15760	4
532	20240826	123200	3709424080	15740	15740	15740	15740	0
533	20240826	123100	3709424080	15740	15740	15740	15740	9
534	20240826	123000	3709282420	15730	15730	15730	15730	104
535	20240826	122900	3707646500	15730	15780	15780	15730	406
536	20240826	122800	3701258800	15740	15740	15740	15740	0
537	20240826	122700	3701258800	15740	15790	15790	15740	44
538	20240826	122600	3700565240	15780	15760	15780	15740	54
539	20240826	122500	3699715020	15780	15780	15780	15780	0
540	20240826	122400	3699715020	15780	15790	15830	15780	18
541	20240826	122300	3699430770	15820	15810	15820	15810	671
542	20240826	122200	3688821640	15800	15740	15800	15740	29
543	20240826	122100	3688364900	15730	15730	15730	15730	401
544	20240826	122000	3682057170	15730	15730	15730	15730	52
545	20240826	121900	3681239210	15730	15710	15730	15700	11
546	20240826	121800	3681066450	15730	15730	15730	15730	132
547	20240826	121700	3678990090	15700	15710	15710	15700	288
548	20240826	121600	3674466700	15710	15710	15710	15710	0
549	20240826	121500	3674466700	15710	15710	15720	15710	117
550	20240826	121400	3672628620	15730	15730	15730	15730	60
551	20240826	121300	3671684820	15730	15730	15730	15730	1
552	20240826	121200	3671669090	15700	15710	15730	15700	77
553	20240826	121100	3670459430	15740	15720	15740	15720	49
554	20240826	121000	3669688250	15710	15700	15720	15700	82
555	20240826	120900	3668400530	15700	15700	15700	15700	14
556	20240826	120800	3668180730	15700	15710	15710	15700	33
557	20240826	120700	3667662530	15700	15700	15700	15700	25
558	20240826	120600	3667270030	15710	15720	15720	15700	219
559	20240826	120500	3663831580	15700	15700	15700	15700	137
560	20240826	120400	3661680680	15700	15700	15700	15700	170
561	20240826	120300	3659011680	15700	15710	15710	15700	8
562	20240826	120200	3658886070	15700	15700	15700	15700	86
563	20240826	120100	3657535870	15700	15710	15710	15680	1429
564	20240826	120000	3635108370	15740	15740	15740	15740	1
565	20240826	115900	3635092630	15740	15740	15740	15740	66
566	20240826	115800	3634053790	15740	15750	15750	15740	205
567	20240826	115700	3630827080	15740	15740	15740	15740	611
568	20240826	115600	3621209940	15740	15700	15740	15700	339
569	20240826	115500	3615883920	15700	15730	15730	15700	1973
570	20240826	115400	3584877690	15740	15740	15740	15740	3
571	20240826	115300	3584830470	15730	15730	15730	15730	143
572	20240826	115200	3582581080	15740	15750	15750	15740	283
573	20240826	115100	3578126300	15760	15790	15790	15760	2244
574	20240826	115000	3542729680	15810	15810	15810	15800	105
575	20240826	114900	3541070630	15810	15810	15810	15810	61
576	20240826	114800	3540106220	15810	15810	15810	15810	0
577	20240826	114700	3540106220	15810	15790	15810	15790	134
578	20240826	114600	3537990310	15790	15800	15800	15790	260
579	20240826	114500	3533882320	15810	15840	15840	15810	411
580	20240826	114400	3527383760	15840	15840	15840	15830	1370
581	20240826	114300	3505683460	15830	15830	15830	15830	1
582	20240826	114200	3505667630	15810	15800	15810	15800	403
583	20240826	114100	3499300210	15780	15780	15780	15780	270
584	20240826	114000	3495039610	15780	15760	15780	15760	356
585	20240826	113900	3489422520	15760	15760	15760	15750	311
586	20240826	113800	3484523290	15750	15760	15760	15750	169
587	20240826	113700	3481861520	15750	15750	15750	15740	138
588	20240826	113600	3479688030	15750	15750	15750	15750	294
589	20240826	113500	3475057530	15750	15740	15750	15740	160
590	20240826	113400	3472537590	15750	15740	15750	15740	65
591	20240826	113300	3471513860	15750	15750	15750	15750	11
592	20240826	113200	3471340610	15750	15740	15750	15740	2
593	20240826	113100	3471309120	15740	15730	15740	15730	143
594	20240826	113000	3469059160	15730	15730	15730	15730	318
595	20240826	112900	3464057020	15740	15740	15740	15740	208
596	20240826	112800	3460783100	15740	15730	15740	15730	138
597	20240826	112700	3458612330	15730	15730	15740	15730	649
598	20240826	112600	3448403360	15740	15740	15740	15740	6
599	20240826	112500	3448308920	15740	15740	15750	15740	1134
600	20240826	112400	3430459460	15750	15750	15750	15750	290
601	20240826	112300	3425891960	15750	15760	15760	15750	404
602	20240826	112200	3419528930	15740	15750	15760	15740	114
603	20240826	112100	3417732840	15740	15750	15750	15740	272
604	20240826	112000	3413451360	15750	15750	15750	15740	121
605	20240826	111900	3411546300	15760	15750	15760	15740	659
606	20240826	111800	3401173060	15750	15770	15770	15750	117
607	20240826	111700	3399330140	15760	15760	15770	15760	92
608	20240826	111600	3397880140	15770	15780	15780	15760	38
609	20240826	111500	3397281010	15770	15780	15780	15760	187
610	20240826	111400	3394333680	15780	15780	15780	15780	106
611	20240826	111300	3392661000	15800	15840	15840	15800	349
612	20240826	111200	3387140050	15860	15860	15860	15860	53
613	20240826	111100	3386299470	15860	15860	15860	15860	49
614	20240826	111000	3385522330	15860	15810	15860	15810	114
615	20240826	110900	3383715390	15810	15810	15820	15810	593
616	20240826	110800	3374339960	15810	15820	15820	15810	15
617	20240826	110700	3374102760	15810	15870	15870	15810	2
618	20240826	110600	3374071080	15810	15810	15810	15810	1
619	20240826	110500	3374055270	15870	15860	15870	15860	150
620	20240826	110400	3371676050	15870	15870	15870	15870	445
621	20240826	110300	3364613900	15870	15910	15910	15870	468
622	20240826	110200	3357173670	15910	15920	15920	15910	83
623	20240826	110100	3355852850	15920	15910	15920	15910	384
624	20240826	110000	3349741280	15920	15890	15940	15890	268
625	20240826	105900	3345480970	15890	15850	15890	15850	1677
626	20240826	105800	3318871040	15770	15770	15850	15760	333
627	20240826	105700	3313604300	15800	15790	15800	15790	770
628	20240826	105600	3301443880	15800	15860	15860	15800	1419
629	20240826	105500	3278982120	15870	15820	15870	15820	1039
630	20240826	105400	3262499830	15810	15780	15810	15780	914
631	20240826	105300	3248059940	15790	15790	15790	15780	111
632	20240826	105200	3246307450	15800	15790	15800	15790	562
633	20240826	105100	3237433460	15790	15770	15790	15770	307
634	20240826	105000	3232591090	15770	15770	15770	15770	995
635	20240826	104900	3216899940	15740	15730	15750	15730	113
636	20240826	104800	3215121430	15700	15730	15730	15700	33
637	20240826	104700	3214602400	15730	15710	15730	15700	43
638	20240826	104600	3213926340	15720	15690	15720	15680	343
639	20240826	104500	3208546830	15680	15680	15680	15680	429
640	20240826	104400	3201820110	15680	15710	15710	15680	758
641	20240826	104300	3189919160	15710	15700	15710	15690	1352
642	20240826	104200	3168694760	15710	15700	15710	15700	62
643	20240826	104100	3167720940	15710	15730	15730	15700	1909
644	20240826	104000	3137737420	15720	15740	15740	15720	451
645	20240826	103900	3130642230	15750	15800	15800	15750	923
646	20240826	103800	3116097050	15800	15800	15800	15800	470
647	20240826	103700	3108671050	15800	15840	15840	15770	1663
648	20240826	103600	3082406860	15860	15840	15860	15840	59
649	20240826	103500	3081471530	15790	15790	15790	15790	0
650	20240826	103400	3081471530	15790	15790	15790	15790	277
651	20240826	103300	3077097700	15800	15800	15800	15800	1
652	20240826	103200	3077081900	15800	15800	15800	15800	136
653	20240826	103100	3074933100	15790	15820	15820	15790	128
654	20240826	103000	3072910570	15840	15800	15840	15790	670
655	20240826	102900	3062322250	15800	15790	15860	15790	164
656	20240826	102800	3059730970	15800	15800	15800	15800	465
657	20240826	102700	3052383970	15800	15850	15850	15800	661
658	20240826	102600	3041908620	15790	15790	15790	15790	0
659	20240826	102500	3041908620	15790	15820	15820	15790	40
660	20240826	102400	3041276690	15800	15850	15890	15800	3487
661	20240826	102300	2986083120	15840	15900	15900	15840	1909
662	20240826	102200	2955793090	15900	15900	15900	15900	107
663	20240826	102100	2954091790	15950	15900	15950	15900	200
664	20240826	102000	2950908510	15900	15880	15900	15880	290
665	20240826	101900	2946303290	15890	15880	15890	15880	80
666	20240826	101800	2945032690	15880	15880	15900	15870	525
667	20240826	101700	2936700430	15880	15920	15920	15880	860
668	20240826	101600	2923037110	15930	15920	15930	15920	182
669	20240826	101500	2920137890	15910	15930	15930	15910	6
670	20240826	101400	2920042360	15930	15930	15930	15930	32
671	20240826	101300	2919532600	15930	15910	15930	15910	22
672	20240826	101200	2919182160	15900	15930	15930	15900	228
673	20240826	101100	2915556650	15930	15930	15930	15910	388
674	20240826	101000	2909376350	15920	15990	15990	15920	112
675	20240826	100900	2907589390	16000	15920	16000	15910	191
676	20240826	100800	2904549640	15910	15970	15970	15910	767
677	20240826	100700	2892340740	15950	15950	16020	15950	657
678	20240826	100600	2881849080	15950	16040	16040	15950	3323
679	20240826	100500	2828691500	16030	16040	16040	16030	144
680	20240826	100400	2826382950	16040	16040	16040	16040	44
681	20240826	100300	2825677190	16030	16080	16100	16030	655
682	20240826	100200	2815169340	16040	16090	16090	16020	576
683	20240826	100100	2805927750	16100	16170	16170	16100	1728
684	20240826	100000	2778074270	16170	16210	16210	16160	1460
685	20240826	095900	2754427090	16210	16150	16210	16150	4886
686	20240826	095800	2675337030	16150	16110	16150	16110	1337
687	20240826	095700	2653760420	16120	16120	16120	16090	180
688	20240826	095600	2650862020	16120	16090	16120	16090	1063
689	20240826	095500	2633731930	16090	16090	16090	16080	79
690	20240826	095400	2632461540	16090	16090	16090	16090	16
691	20240826	095300	2632204100	16080	16080	16080	16080	22
692	20240826	095200	2631850340	16020	16020	16090	16020	248
693	20240826	095100	2627863510	16010	16070	16070	16010	276
694	20240826	095000	2623438970	16100	16070	16100	16070	191
695	20240826	094900	2620364340	16070	16070	16070	16000	976
696	20240826	094800	2604705630	16070	16100	16100	16070	1865
697	20240826	094700	2574682980	16110	16130	16130	16100	687
698	20240826	094600	2563615350	16130	16100	16130	16100	1488
699	20240826	094500	2539624940	16100	16140	16140	16100	1427
700	20240826	094400	2516620650	16140	16020	16150	16020	2084
701	20240826	094300	2483040240	16100	16070	16110	16020	1199
702	20240826	094200	2463759400	16070	16050	16070	16050	627
703	20240826	094100	2453692110	16060	15980	16060	15980	161
704	20240826	094000	2451110130	15910	16000	16000	15910	508
705	20240826	093900	2443002800	16000	16100	16170	16000	7947
706	20240826	093800	2314907270	16100	15790	16150	15790	8937
707	20240826	093700	2172070060	15710	15780	15800	15710	310
708	20240826	093600	2167174500	15700	15790	15790	15700	95
709	20240826	093500	2165675180	15800	15770	15800	15770	2847
710	20240826	093400	2120720240	15790	15710	15800	15700	406
711	20240826	093300	2114328300	15700	15810	15810	15700	1802
712	20240826	093200	2085895830	15820	15890	15890	15810	993
713	20240826	093100	2070188210	15890	15880	15900	15810	458
714	20240826	093000	2062940030	15840	15770	15840	15770	4490
715	20240826	092900	1991947490	15770	15690	15770	15690	947
716	20240826	092800	1977013500	15690	15760	15780	15690	3461
717	20240826	092700	1922653240	15760	15720	15760	15690	1476
718	20240826	092600	1899438670	15720	15690	15720	15690	1116
719	20240826	092500	1881909420	15700	15760	15790	15700	2565
720	20240826	092400	1841578830	15790	15900	15900	15790	4044
721	20240826	092300	1777566780	15910	15960	15960	15900	1754
722	20240826	092200	1749636170	15930	15990	16000	15930	2625
723	20240826	092100	1707687640	15990	16030	16060	15990	4797
724	20240826	092000	1630802980	16040	15940	16040	15940	2487
725	20240826	091900	1590965100	15930	15920	15970	15910	293
726	20240826	091800	1586298370	15920	15980	15990	15920	3059
727	20240826	091700	1537431920	15970	16010	16170	15970	5548
728	20240826	091600	1448334600	16000	15720	16000	15710	9274
729	20240826	091500	1300867210	15710	15680	15710	15680	607
730	20240826	091400	1291338570	15680	15610	15680	15600	1698
731	20240826	091300	1264757280	15680	15600	15680	15600	1950
732	20240826	091200	1234305360	15600	15730	15750	15600	7427
733	20240826	091100	1118030660	15720	15750	15840	15690	1974
734	20240826	091000	1086997320	15750	15860	15860	15750	1623
735	20240826	090900	1061379270	15790	15820	15880	15790	4638
736	20240826	090800	987932900	15830	15730	15880	15730	7651
737	20240826	090700	866670830	15730	15680	15730	15680	3195
738	20240826	090600	816524360	15670	15680	15690	15670	1557
739	20240826	090500	792108560	15670	15630	15690	15620	4930
740	20240826	090400	714945470	15630	15620	15650	15620	3627
741	20240826	090300	658240380	15620	15660	15700	15620	5703
742	20240826	090200	569056570	15660	15640	15710	15600	3532
743	20240826	090100	513684540	15600	15840	15840	15600	8170
744	20240826	090000	385341180	15880	15820	15910	15760	24357