KissMeData/419530/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	212900	3834655690	12430	12430	12430	12430	6080
3	20240808	212800	3834655690	12430	12430	12430	12430	0
4	20240808	212700	3834655690	12430	12430	12430	12430	0
5	20240808	212600	3834655690	12430	12430	12430	12430	0
6	20240808	212500	3834655690	12430	12430	12430	12430	0
7	20240808	212400	3834655690	12430	12430	12430	12430	0
8	20240808	212300	3834655690	12430	12430	12430	12430	0
9	20240808	212200	3834655690	12430	12430	12430	12430	0
10	20240808	212100	3834655690	12430	12430	12430	12430	0
11	20240808	212000	3834655690	12430	12430	12430	12430	0
12	20240808	211900	3834655690	12430	12430	12430	12430	0
13	20240808	211800	3834655690	12430	12430	12430	12430	0
14	20240808	211700	3834655690	12430	12430	12430	12430	0
15	20240808	211600	3834655690	12430	12430	12430	12430	0
16	20240808	211500	3834655690	12430	12430	12430	12430	0
17	20240808	211400	3834655690	12430	12430	12430	12430	0
18	20240808	211300	3834655690	12430	12430	12430	12430	0
19	20240808	211200	3834655690	12430	12430	12430	12430	0
20	20240808	211100	3834655690	12430	12430	12430	12430	0
21	20240808	211000	3834655690	12430	12430	12430	12430	0
22	20240808	210900	3834655690	12430	12430	12430	12430	0
23	20240808	210800	3834655690	12430	12430	12430	12430	0
24	20240808	210700	3834655690	12430	12430	12430	12430	0
25	20240808	210600	3834655690	12430	12430	12430	12430	0
26	20240808	210500	3834655690	12430	12430	12430	12430	0
27	20240808	210400	3834655690	12430	12430	12430	12430	0
28	20240808	210300	3834655690	12430	12430	12430	12430	0
29	20240808	210200	3834655690	12430	12430	12430	12430	0
30	20240808	210100	3834655690	12430	12430	12430	12430	0
31	20240808	210000	3834655690	12430	12430	12430	12430	0
32	20240808	205900	3834655690	12430	12430	12430	12430	6080
33	20240808	205800	3834655690	12430	12430	12430	12430	0
34	20240808	205700	3834655690	12430	12430	12430	12430	0
35	20240808	205600	3834655690	12430	12430	12430	12430	0
36	20240808	205500	3834655690	12430	12430	12430	12430	0
37	20240808	205400	3834655690	12430	12430	12430	12430	0
38	20240808	205300	3834655690	12430	12430	12430	12430	0
39	20240808	205200	3834655690	12430	12430	12430	12430	0
40	20240808	205100	3834655690	12430	12430	12430	12430	0
41	20240808	205000	3834655690	12430	12430	12430	12430	0
42	20240808	204900	3834655690	12430	12430	12430	12430	0
43	20240808	204800	3834655690	12430	12430	12430	12430	0
44	20240808	204700	3834655690	12430	12430	12430	12430	0
45	20240808	204600	3834655690	12430	12430	12430	12430	0
46	20240808	204500	3834655690	12430	12430	12430	12430	0
47	20240808	204400	3834655690	12430	12430	12430	12430	0
48	20240808	204300	3834655690	12430	12430	12430	12430	0
49	20240808	204200	3834655690	12430	12430	12430	12430	0
50	20240808	204100	3834655690	12430	12430	12430	12430	0
51	20240808	204000	3834655690	12430	12430	12430	12430	0
52	20240808	203900	3834655690	12430	12430	12430	12430	0
53	20240808	203800	3834655690	12430	12430	12430	12430	0
54	20240808	203700	3834655690	12430	12430	12430	12430	0
55	20240808	203600	3834655690	12430	12430	12430	12430	0
56	20240808	203500	3834655690	12430	12430	12430	12430	0
57	20240808	203400	3834655690	12430	12430	12430	12430	0
58	20240808	203300	3834655690	12430	12430	12430	12430	0
59	20240808	203200	3834655690	12430	12430	12430	12430	0
60	20240808	203100	3834655690	12430	12430	12430	12430	0
61	20240808	203000	3834655690	12430	12430	12430	12430	0
62	20240808	202900	3834655690	12430	12430	12430	12430	6080
63	20240808	202800	3834655690	12430	12430	12430	12430	0
64	20240808	202700	3834655690	12430	12430	12430	12430	0
65	20240808	202600	3834655690	12430	12430	12430	12430	0
66	20240808	202500	3834655690	12430	12430	12430	12430	0
67	20240808	202400	3834655690	12430	12430	12430	12430	0
68	20240808	202300	3834655690	12430	12430	12430	12430	0
69	20240808	202200	3834655690	12430	12430	12430	12430	0
70	20240808	202100	3834655690	12430	12430	12430	12430	0
71	20240808	202000	3834655690	12430	12430	12430	12430	0
72	20240808	201900	3834655690	12430	12430	12430	12430	0
73	20240808	201800	3834655690	12430	12430	12430	12430	0
74	20240808	201700	3834655690	12430	12430	12430	12430	0
75	20240808	201600	3834655690	12430	12430	12430	12430	0
76	20240808	201500	3834655690	12430	12430	12430	12430	0
77	20240808	201400	3834655690	12430	12430	12430	12430	0
78	20240808	201300	3834655690	12430	12430	12430	12430	0
79	20240808	201200	3834655690	12430	12430	12430	12430	0
80	20240808	201100	3834655690	12430	12430	12430	12430	0
81	20240808	201000	3834655690	12430	12430	12430	12430	0
82	20240808	200900	3834655690	12430	12430	12430	12430	0
83	20240808	200800	3834655690	12430	12430	12430	12430	0
84	20240808	200700	3834655690	12430	12430	12430	12430	0
85	20240808	200600	3834655690	12430	12430	12430	12430	0
86	20240808	200500	3834655690	12430	12430	12430	12430	0
87	20240808	200400	3834655690	12430	12430	12430	12430	0
88	20240808	200300	3834655690	12430	12430	12430	12430	0
89	20240808	200200	3834655690	12430	12430	12430	12430	0
90	20240808	200100	3834655690	12430	12430	12430	12430	0
91	20240808	200000	3834655690	12430	12430	12430	12430	0
92	20240808	195900	3834655690	12430	12430	12430	12430	6080
93	20240808	195800	3834655690	12430	12430	12430	12430	0
94	20240808	195700	3834655690	12430	12430	12430	12430	0
95	20240808	195600	3834655690	12430	12430	12430	12430	0
96	20240808	195500	3834655690	12430	12430	12430	12430	0
97	20240808	195400	3834655690	12430	12430	12430	12430	0
98	20240808	195300	3834655690	12430	12430	12430	12430	0
99	20240808	195200	3834655690	12430	12430	12430	12430	0
100	20240808	195100	3834655690	12430	12430	12430	12430	0
101	20240808	195000	3834655690	12430	12430	12430	12430	0
102	20240808	194900	3834655690	12430	12430	12430	12430	0
103	20240808	194800	3834655690	12430	12430	12430	12430	0
104	20240808	194700	3834655690	12430	12430	12430	12430	0
105	20240808	194600	3834655690	12430	12430	12430	12430	0
106	20240808	194500	3834655690	12430	12430	12430	12430	0
107	20240808	194400	3834655690	12430	12430	12430	12430	0
108	20240808	194300	3834655690	12430	12430	12430	12430	0
109	20240808	194200	3834655690	12430	12430	12430	12430	0
110	20240808	194100	3834655690	12430	12430	12430	12430	0
111	20240808	194000	3834655690	12430	12430	12430	12430	0
112	20240808	193900	3834655690	12430	12430	12430	12430	0
113	20240808	193800	3834655690	12430	12430	12430	12430	0
114	20240808	193700	3834655690	12430	12430	12430	12430	0
115	20240808	193600	3834655690	12430	12430	12430	12430	0
116	20240808	193500	3834655690	12430	12430	12430	12430	0
117	20240808	193400	3834655690	12430	12430	12430	12430	0
118	20240808	193300	3834655690	12430	12430	12430	12430	0
119	20240808	193200	3834655690	12430	12430	12430	12430	0
120	20240808	193100	3834655690	12430	12430	12430	12430	0
121	20240808	193000	3834655690	12430	12430	12430	12430	0
122	20240808	192900	3834655690	12430	12430	12430	12430	6080
123	20240808	192800	3834655690	12430	12430	12430	12430	0
124	20240808	192700	3834655690	12430	12430	12430	12430	0
125	20240808	192600	3834655690	12430	12430	12430	12430	0
126	20240808	192500	3834655690	12430	12430	12430	12430	0
127	20240808	192400	3834655690	12430	12430	12430	12430	0
128	20240808	192300	3834655690	12430	12430	12430	12430	0
129	20240808	192200	3834655690	12430	12430	12430	12430	0
130	20240808	192100	3834655690	12430	12430	12430	12430	0
131	20240808	192000	3834655690	12430	12430	12430	12430	0
132	20240808	191900	3834655690	12430	12430	12430	12430	0
133	20240808	191800	3834655690	12430	12430	12430	12430	0
134	20240808	191700	3834655690	12430	12430	12430	12430	0
135	20240808	191600	3834655690	12430	12430	12430	12430	0
136	20240808	191500	3834655690	12430	12430	12430	12430	0
137	20240808	191400	3834655690	12430	12430	12430	12430	0
138	20240808	191300	3834655690	12430	12430	12430	12430	0
139	20240808	191200	3834655690	12430	12430	12430	12430	0
140	20240808	191100	3834655690	12430	12430	12430	12430	0
141	20240808	191000	3834655690	12430	12430	12430	12430	0
142	20240808	190900	3834655690	12430	12430	12430	12430	0
143	20240808	190800	3834655690	12430	12430	12430	12430	0
144	20240808	190700	3834655690	12430	12430	12430	12430	0
145	20240808	190600	3834655690	12430	12430	12430	12430	0
146	20240808	190500	3834655690	12430	12430	12430	12430	0
147	20240808	190400	3834655690	12430	12430	12430	12430	0
148	20240808	190300	3834655690	12430	12430	12430	12430	0
149	20240808	190200	3834655690	12430	12430	12430	12430	0
150	20240808	190100	3834655690	12430	12430	12430	12430	0
151	20240808	190000	3834655690	12430	12430	12430	12430	0
152	20240808	185900	3834655690	12430	12430	12430	12430	6080
153	20240808	185800	3834655690	12430	12430	12430	12430	0
154	20240808	185700	3834655690	12430	12430	12430	12430	0
155	20240808	185600	3834655690	12430	12430	12430	12430	0
156	20240808	185500	3834655690	12430	12430	12430	12430	0
157	20240808	185400	3834655690	12430	12430	12430	12430	0
158	20240808	185300	3834655690	12430	12430	12430	12430	0
159	20240808	185200	3834655690	12430	12430	12430	12430	0
160	20240808	185100	3834655690	12430	12430	12430	12430	0
161	20240808	185000	3834655690	12430	12430	12430	12430	0
162	20240808	184900	3834655690	12430	12430	12430	12430	0
163	20240808	184800	3834655690	12430	12430	12430	12430	0
164	20240808	184700	3834655690	12430	12430	12430	12430	0
165	20240808	184600	3834655690	12430	12430	12430	12430	0
166	20240808	184500	3834655690	12430	12430	12430	12430	0
167	20240808	184400	3834655690	12430	12430	12430	12430	0
168	20240808	184300	3834655690	12430	12430	12430	12430	0
169	20240808	184200	3834655690	12430	12430	12430	12430	0
170	20240808	184100	3834655690	12430	12430	12430	12430	0
171	20240808	184000	3834655690	12430	12430	12430	12430	0
172	20240808	183900	3834655690	12430	12430	12430	12430	0
173	20240808	183800	3834655690	12430	12430	12430	12430	0
174	20240808	183700	3834655690	12430	12430	12430	12430	0
175	20240808	183600	3834655690	12430	12430	12430	12430	0
176	20240808	183500	3834655690	12430	12430	12430	12430	0
177	20240808	183400	3834655690	12430	12430	12430	12430	0
178	20240808	183300	3834655690	12430	12430	12430	12430	0
179	20240808	183200	3834655690	12430	12430	12430	12430	0
180	20240808	183100	3834655690	12430	12430	12430	12430	0
181	20240808	183000	3834655690	12430	12430	12430	12430	0
182	20240808	182900	3834655690	12430	12430	12430	12430	6080
183	20240808	182800	3834655690	12430	12430	12430	12430	0
184	20240808	182700	3834655690	12430	12430	12430	12430	0
185	20240808	182600	3834655690	12430	12430	12430	12430	0
186	20240808	182500	3834655690	12430	12430	12430	12430	0
187	20240808	182400	3834655690	12430	12430	12430	12430	0
188	20240808	182300	3834655690	12430	12430	12430	12430	0
189	20240808	182200	3834655690	12430	12430	12430	12430	0
190	20240808	182100	3834655690	12430	12430	12430	12430	0
191	20240808	182000	3834655690	12430	12430	12430	12430	0
192	20240808	181900	3834655690	12430	12430	12430	12430	0
193	20240808	181800	3834655690	12430	12430	12430	12430	0
194	20240808	181700	3834655690	12430	12430	12430	12430	0
195	20240808	181600	3834655690	12430	12430	12430	12430	0
196	20240808	181500	3834655690	12430	12430	12430	12430	0
197	20240808	181400	3834655690	12430	12430	12430	12430	0
198	20240808	181300	3834655690	12430	12430	12430	12430	0
199	20240808	181200	3834655690	12430	12430	12430	12430	0
200	20240808	181100	3834655690	12430	12430	12430	12430	0
201	20240808	181000	3834655690	12430	12430	12430	12430	0
202	20240808	180900	3834655690	12430	12430	12430	12430	0
203	20240808	180800	3834655690	12430	12430	12430	12430	0
204	20240808	180700	3834655690	12430	12430	12430	12430	0
205	20240808	180600	3834655690	12430	12430	12430	12430	0
206	20240808	180500	3834655690	12430	12430	12430	12430	0
207	20240808	180400	3834655690	12430	12430	12430	12430	0
208	20240808	180300	3834655690	12430	12430	12430	12430	0
209	20240808	180200	3834655690	12430	12430	12430	12430	0
210	20240808	180100	3834655690	12430	12430	12430	12430	0
211	20240808	180000	3834655690	12430	12430	12430	12430	0
212	20240808	175900	3834655690	12430	12430	12430	12430	6080
213	20240808	175800	3834655690	12430	12430	12430	12430	0
214	20240808	175700	3834655690	12430	12430	12430	12430	0
215	20240808	175600	3834655690	12430	12430	12430	12430	0
216	20240808	175500	3834655690	12430	12430	12430	12430	0
217	20240808	175400	3834655690	12430	12430	12430	12430	0
218	20240808	175300	3834655690	12430	12430	12430	12430	0
219	20240808	175200	3834655690	12430	12430	12430	12430	0
220	20240808	175100	3834655690	12430	12430	12430	12430	0
221	20240808	175000	3834655690	12430	12430	12430	12430	0
222	20240808	174900	3834655690	12430	12430	12430	12430	0
223	20240808	174800	3834655690	12430	12430	12430	12430	0
224	20240808	174700	3834655690	12430	12430	12430	12430	0
225	20240808	174600	3834655690	12430	12430	12430	12430	0
226	20240808	174500	3834655690	12430	12430	12430	12430	0
227	20240808	174400	3834655690	12430	12430	12430	12430	0
228	20240808	174300	3834655690	12430	12430	12430	12430	0
229	20240808	174200	3834655690	12430	12430	12430	12430	0
230	20240808	174100	3834655690	12430	12430	12430	12430	0
231	20240808	174000	3834655690	12430	12430	12430	12430	0
232	20240808	173900	3834655690	12430	12430	12430	12430	0
233	20240808	173800	3834655690	12430	12430	12430	12430	0
234	20240808	173700	3834655690	12430	12430	12430	12430	0
235	20240808	173600	3834655690	12430	12430	12430	12430	0
236	20240808	173500	3834655690	12430	12430	12430	12430	0
237	20240808	173400	3834655690	12430	12430	12430	12430	0
238	20240808	173300	3834655690	12430	12430	12430	12430	0
239	20240808	173200	3834655690	12430	12430	12430	12430	0
240	20240808	173100	3834655690	12430	12430	12430	12430	0
241	20240808	173000	3834655690	12430	12430	12430	12430	0
242	20240808	172900	3834655690	12430	12430	12430	12430	6080
243	20240808	172800	3834655690	12430	12430	12430	12430	0
244	20240808	172700	3834655690	12430	12430	12430	12430	0
245	20240808	172600	3834655690	12430	12430	12430	12430	0
246	20240808	172500	3834655690	12430	12430	12430	12430	0
247	20240808	172400	3834655690	12430	12430	12430	12430	0
248	20240808	172300	3834655690	12430	12430	12430	12430	0
249	20240808	172200	3834655690	12430	12430	12430	12430	0
250	20240808	172100	3834655690	12430	12430	12430	12430	0
251	20240808	172000	3834655690	12430	12430	12430	12430	0
252	20240808	171900	3834655690	12430	12430	12430	12430	0
253	20240808	171800	3834655690	12430	12430	12430	12430	0
254	20240808	171700	3834655690	12430	12430	12430	12430	0
255	20240808	171600	3834655690	12430	12430	12430	12430	0
256	20240808	171500	3834655690	12430	12430	12430	12430	0
257	20240808	171400	3834655690	12430	12430	12430	12430	0
258	20240808	171300	3834655690	12430	12430	12430	12430	0
259	20240808	171200	3834655690	12430	12430	12430	12430	0
260	20240808	171100	3834655690	12430	12430	12430	12430	0
261	20240808	171000	3834655690	12430	12430	12430	12430	0
262	20240808	170900	3834655690	12430	12430	12430	12430	0
263	20240808	170800	3834655690	12430	12430	12430	12430	0
264	20240808	170700	3834655690	12430	12430	12430	12430	0
265	20240808	170600	3834655690	12430	12430	12430	12430	0
266	20240808	170500	3834655690	12430	12430	12430	12430	0
267	20240808	170400	3834655690	12430	12430	12430	12430	0
268	20240808	170300	3834655690	12430	12430	12430	12430	0
269	20240808	170200	3834655690	12430	12430	12430	12430	0
270	20240808	170100	3834655690	12430	12430	12430	12430	0
271	20240808	170000	3834655690	12430	12430	12430	12430	0
272	20240808	165900	3834655690	12430	12430	12430	12430	6080
273	20240808	165800	3834655690	12430	12430	12430	12430	0
274	20240808	165700	3834655690	12430	12430	12430	12430	0
275	20240808	165600	3834655690	12430	12430	12430	12430	0
276	20240808	165500	3834655690	12430	12430	12430	12430	0
277	20240808	165400	3834655690	12430	12430	12430	12430	0
278	20240808	165300	3834655690	12430	12430	12430	12430	0
279	20240808	165200	3834655690	12430	12430	12430	12430	0
280	20240808	165100	3834655690	12430	12430	12430	12430	0
281	20240808	165000	3834655690	12430	12430	12430	12430	0
282	20240808	164900	3834655690	12430	12430	12430	12430	0
283	20240808	164800	3834655690	12430	12430	12430	12430	0
284	20240808	164700	3834655690	12430	12430	12430	12430	0
285	20240808	164600	3834655690	12430	12430	12430	12430	0
286	20240808	164500	3834655690	12430	12430	12430	12430	0
287	20240808	164400	3834655690	12430	12430	12430	12430	0
288	20240808	164300	3834655690	12430	12430	12430	12430	0
289	20240808	164200	3834655690	12430	12430	12430	12430	0
290	20240808	164100	3834655690	12430	12430	12430	12430	0
291	20240808	164000	3834655690	12430	12430	12430	12430	0
292	20240808	163900	3834655690	12430	12430	12430	12430	0
293	20240808	163800	3834655690	12430	12430	12430	12430	0
294	20240808	163700	3834655690	12430	12430	12430	12430	0
295	20240808	163600	3834655690	12430	12430	12430	12430	0
296	20240808	163500	3834655690	12430	12430	12430	12430	0
297	20240808	163400	3834655690	12430	12430	12430	12430	0
298	20240808	163300	3834655690	12430	12430	12430	12430	0
299	20240808	163200	3834655690	12430	12430	12430	12430	0
300	20240808	163100	3834655690	12430	12430	12430	12430	0
301	20240808	163000	3834655690	12430	12430	12430	12430	0
302	20240808	162900	3834655690	12430	12430	12430	12430	6080
303	20240808	162800	3834655690	12430	12430	12430	12430	0
304	20240808	162700	3834655690	12430	12430	12430	12430	0
305	20240808	162600	3834655690	12430	12430	12430	12430	0
306	20240808	162500	3834655690	12430	12430	12430	12430	0
307	20240808	162400	3834655690	12430	12430	12430	12430	0
308	20240808	162300	3834655690	12430	12430	12430	12430	0
309	20240808	162200	3834655690	12430	12430	12430	12430	0
310	20240808	162100	3834655690	12430	12430	12430	12430	0
311	20240808	162000	3834655690	12430	12430	12430	12430	0
312	20240808	161900	3834655690	12430	12430	12430	12430	0
313	20240808	161800	3834655690	12430	12430	12430	12430	0
314	20240808	161700	3834655690	12430	12430	12430	12430	0
315	20240808	161600	3834655690	12430	12430	12430	12430	0
316	20240808	161500	3834655690	12430	12430	12430	12430	0
317	20240808	161400	3834655690	12430	12430	12430	12430	0
318	20240808	161300	3834655690	12430	12430	12430	12430	0
319	20240808	161200	3834655690	12430	12430	12430	12430	0
320	20240808	161100	3834655690	12430	12430	12430	12430	0
321	20240808	161000	3834655690	12430	12430	12430	12430	0
322	20240808	160900	3834655690	12430	12430	12430	12430	0
323	20240808	160800	3834655690	12430	12430	12430	12430	0
324	20240808	160700	3834655690	12430	12430	12430	12430	0
325	20240808	160600	3834655690	12430	12430	12430	12430	0
326	20240808	160500	3834655690	12430	12430	12430	12430	0
327	20240808	160400	3834655690	12430	12430	12430	12430	0
328	20240808	160300	3834655690	12430	12430	12430	12430	0
329	20240808	160200	3834655690	12430	12430	12430	12430	0
330	20240808	160100	3834655690	12430	12430	12430	12430	0
331	20240808	160000	3834655690	12430	12430	12430	12430	0
332	20240808	155900	3834655690	12430	12430	12430	12430	6080
333	20240808	155800	3834655690	12430	12430	12430	12430	0
334	20240808	155700	3834655690	12430	12430	12430	12430	0
335	20240808	155600	3834655690	12430	12430	12430	12430	0
336	20240808	155500	3834655690	12430	12430	12430	12430	0
337	20240808	155400	3834655690	12430	12430	12430	12430	0
338	20240808	155300	3834655690	12430	12430	12430	12430	0
339	20240808	155200	3834655690	12430	12430	12430	12430	0
340	20240808	155100	3834655690	12430	12430	12430	12430	0
341	20240808	155000	3834655690	12430	12430	12430	12430	0
342	20240808	154900	3834655690	12430	12430	12430	12430	0
343	20240808	154800	3834655690	12430	12430	12430	12430	0
344	20240808	154700	3834655690	12430	12430	12430	12430	0
345	20240808	154600	3834655690	12430	12430	12430	12430	0
346	20240808	154500	3834655690	12430	12430	12430	12430	0
347	20240808	154400	3834655690	12430	12430	12430	12430	0
348	20240808	154300	3834655690	12430	12430	12430	12430	0
349	20240808	154200	3834655690	12430	12430	12430	12430	0
350	20240808	154100	3834655690	12430	12430	12430	12430	0
351	20240808	154000	3834655690	12430	12430	12430	12430	0
352	20240808	153900	3834655690	12430	12430	12430	12430	0
353	20240808	153800	3834655690	12430	12430	12430	12430	0
354	20240808	153700	3834655690	12430	12430	12430	12430	0
355	20240808	153600	3834655690	12430	12430	12430	12430	0
356	20240808	153500	3834655690	12430	12430	12430	12430	0
357	20240808	153400	3834655690	12430	12430	12430	12430	0
358	20240808	153300	3834655690	12430	12430	12430	12430	0
359	20240808	153200	3834655690	12430	12430	12430	12430	0
360	20240808	153100	3834655690	12430	12430	12430	12430	0
361	20240808	153000	3834655690	12430	12430	12430	12430	6080
362	20240808	152900	3759081290	12390	12390	12390	12390	0
363	20240808	152800	3759081290	12390	12390	12390	12390	0
364	20240808	152700	3759081290	12390	12390	12390	12390	0
365	20240808	152600	3759081290	12390	12390	12390	12390	0
366	20240808	152500	3759081290	12390	12390	12390	12390	0
367	20240808	152400	3759081290	12390	12390	12390	12390	0
368	20240808	152300	3759081290	12390	12390	12390	12390	0
369	20240808	152200	3759081290	12390	12390	12390	12390	0
370	20240808	152100	3759081290	12390	12390	12390	12390	0
371	20240808	152000	3759081290	12390	12390	12390	12390	0
372	20240808	151900	3759081290	12390	12410	12410	12390	458
373	20240808	151800	3753403630	12410	12410	12430	12390	1035
374	20240808	151700	3740548070	12420	12410	12420	12390	587
375	20240808	151600	3733265180	12410	12380	12420	12380	1700
376	20240808	151500	3712169390	12380	12400	12420	12380	501
377	20240808	151400	3705959930	12400	12400	12400	12400	195
378	20240808	151300	3703541930	12400	12390	12400	12390	270
379	20240808	151200	3700195420	12400	12400	12400	12400	22
380	20240808	151100	3699922620	12400	12380	12400	12380	1447
381	20240808	151000	3681995820	12350	12360	12380	12350	414
382	20240808	150900	3676873590	12340	12330	12340	12330	408
383	20240808	150800	3671840880	12340	12340	12340	12340	224
384	20240808	150700	3669076720	12340	12350	12360	12340	180
385	20240808	150600	3666853990	12360	12360	12360	12360	0
386	20240808	150500	3666853990	12360	12350	12360	12340	457
387	20240808	150400	3661214420	12340	12340	12340	12330	261
388	20240808	150300	3657993730	12340	12360	12360	12340	608
389	20240808	150200	3650485860	12380	12360	12380	12350	314
390	20240808	150100	3646605830	12360	12350	12380	12350	304
391	20240808	150000	3642842420	12390	12390	12390	12390	2
392	20240808	145900	3642817640	12410	12370	12420	12350	1012
393	20240808	145800	3630270660	12350	12350	12380	12350	314
394	20240808	145700	3626389400	12350	12360	12360	12350	1051
395	20240808	145600	3613409340	12380	12360	12380	12350	403
396	20240808	145500	3608430750	12350	12340	12350	12340	925
397	20240808	145400	3597007010	12350	12350	12350	12350	244
398	20240808	145300	3593993610	12350	12360	12360	12350	396
399	20240808	145200	3589099670	12350	12350	12360	12350	272
400	20240808	145100	3585739980	12360	12350	12360	12350	366
401	20240808	145000	3581218700	12350	12350	12360	12350	250
402	20240808	144900	3578130840	12360	12330	12360	12330	212
403	20240808	144800	3575510640	12320	12370	12370	12320	352
404	20240808	144700	3571170560	12350	12350	12350	12350	4
405	20240808	144600	3571121160	12390	12350	12390	12340	539
406	20240808	144500	3564464410	12360	12330	12360	12320	466
407	20240808	144400	3558712780	12330	12320	12330	12310	113
408	20240808	144300	3557320640	12320	12330	12330	12310	889
409	20240808	144200	3546368660	12330	12360	12360	12330	698
410	20240808	144100	3537757630	12390	12380	12410	12350	1523
411	20240808	144000	3518907690	12420	12420	12440	12380	752
412	20240808	143900	3509580060	12430	12440	12440	12410	387
413	20240808	143800	3504770640	12440	12450	12450	12420	259
414	20240808	143700	3501548970	12450	12400	12450	12400	1565
415	20240808	143600	3482073480	12430	12390	12430	12390	694
416	20240808	143500	3473452670	12390	12410	12410	12390	222
417	20240808	143400	3470698830	12410	12400	12410	12380	899
418	20240808	143300	3459560960	12410	12410	12410	12410	30
419	20240808	143200	3459188660	12380	12410	12410	12380	413
420	20240808	143100	3454072580	12410	12410	12410	12410	445
421	20240808	143000	3448550130	12410	12410	12410	12410	154
422	20240808	142900	3446638990	12380	12400	12420	12380	109
423	20240808	142800	3445285670	12400	12390	12420	12390	428
424	20240808	142700	3439980190	12390	12370	12390	12370	523
425	20240808	142600	3433509830	12360	12360	12360	12360	321
426	20240808	142500	3429542270	12360	12350	12360	12350	115
427	20240808	142400	3428121920	12350	12380	12380	12350	36
428	20240808	142300	3427676400	12390	12310	12390	12310	131
429	20240808	142200	3426056470	12400	12440	12440	12300	5032
430	20240808	142100	3363714070	12450	12440	12470	12430	1985
431	20240808	142000	3339006370	12460	12430	12460	12420	1831
432	20240808	141900	3316213860	12420	12410	12420	12410	95
433	20240808	141800	3315034460	12400	12400	12420	12400	1002
434	20240808	141700	3302600680	12400	12420	12420	12400	1460
435	20240808	141600	3284486050	12420	12370	12420	12370	3417
436	20240808	141500	3242140490	12370	12320	12370	12310	3002
437	20240808	141400	3205062170	12320	12300	12320	12300	631
438	20240808	141300	3197294640	12290	12280	12300	12280	305
439	20240808	141200	3193543260	12280	12280	12300	12280	116
440	20240808	141100	3192118740	12280	12290	12300	12280	1626
441	20240808	141000	3172129690	12290	12290	12300	12280	354
442	20240808	140900	3167778090	12290	12260	12290	12260	3318
443	20240808	140800	3127062490	12260	12260	12260	12260	1956
444	20240808	140700	3103081930	12260	12250	12260	12250	110
445	20240808	140600	3101733360	12260	12260	12260	12250	628
446	20240808	140500	3094035240	12260	12250	12260	12240	471
447	20240808	140400	3088265250	12260	12250	12260	12250	840
448	20240808	140300	3077974250	12250	12230	12250	12230	4061
449	20240808	140200	3028244310	12220	12170	12220	12170	7049
450	20240808	140100	2942238880	12160	12170	12170	12160	172
451	20240808	140000	2940145660	12170	12170	12170	12170	437
452	20240808	135900	2934827370	12170	12170	12170	12170	3
453	20240808	135800	2934790860	12160	12140	12160	12140	110
454	20240808	135700	2933453370	12180	12180	12180	12180	4
455	20240808	135600	2933404650	12180	12120	12180	12120	1418
456	20240808	135500	2916175520	12120	12120	12120	12120	51
457	20240808	135400	2915557400	12120	12110	12120	12110	14
458	20240808	135300	2915387760	12120	12120	12120	12120	34
459	20240808	135200	2914975680	12120	12120	12120	12110	188
460	20240808	135100	2912697170	12110	12110	12110	12110	227
461	20240808	135000	2909948200	12110	12110	12110	12110	47
462	20240808	134900	2909379030	12110	12120	12120	12110	51
463	20240808	134800	2908760930	12120	12120	12120	12110	28
464	20240808	134700	2908421580	12120	12120	12120	12120	268
465	20240808	134600	2905173420	12120	12120	12120	12120	5
466	20240808	134500	2905112820	12120	12130	12130	12120	45
467	20240808	134400	2904567300	12130	12130	12130	12130	0
468	20240808	134300	2904567300	12130	12120	12130	12110	454
469	20240808	134200	2899066930	12110	12110	12110	12110	1
470	20240808	134100	2899054820	12120	12130	12130	12110	380
471	20240808	134000	2894451550	12130	12120	12150	12120	902
472	20240808	133900	2883519100	12120	12130	12130	12120	190
473	20240808	133800	2881215300	12120	12130	12130	12120	872
474	20240808	133700	2870641210	12150	12150	12150	12150	181
475	20240808	133600	2868442060	12150	12150	12150	12150	27
476	20240808	133500	2868114010	12150	12160	12160	12150	520
477	20240808	133400	2861795810	12150	12160	12160	12150	569
478	20240808	133300	2854876920	12160	12160	12160	12160	109
479	20240808	133200	2853551480	12160	12170	12170	12160	94
480	20240808	133100	2852408430	12150	12140	12150	12130	1570
481	20240808	133000	2833354940	12150	12150	12150	12150	125
482	20240808	132900	2831836190	12150	12150	12150	12150	0
483	20240808	132800	2831836190	12150	12150	12150	12150	5
484	20240808	132700	2831775440	12150	12150	12160	12150	249
485	20240808	132600	2828749920	12140	12140	12140	12140	3
486	20240808	132500	2828713500	12140	12180	12180	12140	2055
487	20240808	132400	2803746990	12180	12170	12180	12170	103
488	20240808	132300	2802493070	12160	12160	12160	12160	2
489	20240808	132200	2802468750	12160	12160	12160	12160	6
490	20240808	132100	2802395790	12160	12160	12160	12160	23
491	20240808	132000	2802116110	12160	12160	12160	12160	26
492	20240808	131900	2801799950	12150	12170	12170	12150	522
493	20240808	131800	2795452250	12170	12170	12170	12170	519
494	20240808	131700	2789136020	12170	12170	12170	12170	458
495	20240808	131600	2783562160	12170	12180	12180	12170	13
496	20240808	131500	2783403850	12180	12190	12220	12180	379
497	20240808	131400	2778776920	12190	12210	12210	12190	64
498	20240808	131300	2777995640	12210	12210	12210	12210	1
499	20240808	131200	2777983430	12210	12210	12210	12210	44
500	20240808	131100	2777446190	12210	12210	12210	12210	10
501	20240808	131000	2777324090	12170	12180	12220	12140	568
502	20240808	130900	2770393270	12140	12140	12140	12140	192
503	20240808	130800	2768062390	12140	12160	12160	12140	606
504	20240808	130700	2760697810	12160	12170	12170	12160	330
505	20240808	130600	2756682070	12170	12170	12170	12170	140
506	20240808	130500	2754978270	12170	12190	12190	12170	418
507	20240808	130400	2749887620	12200	12190	12200	12190	5
508	20240808	130300	2749826660	12190	12190	12190	12190	56
509	20240808	130200	2749144020	12190	12200	12200	12190	448
510	20240808	130100	2743681770	12210	12200	12210	12200	370
511	20240808	130000	2739166570	12200	12200	12230	12200	163
512	20240808	125900	2737174210	12200	12200	12220	12200	623
513	20240808	125800	2729573590	12200	12200	12210	12200	228
514	20240808	125700	2726790990	12200	12210	12210	12200	46
515	20240808	125600	2726229370	12210	12230	12230	12210	1189
516	20240808	125500	2711709680	12230	12250	12250	12210	974
517	20240808	125400	2699794890	12250	12250	12260	12240	1112
518	20240808	125300	2686173300	12250	12260	12270	12250	482
519	20240808	125200	2680259590	12270	12230	12270	12210	2788
520	20240808	125100	2646113420	12210	12210	12230	12210	491
521	20240808	125000	2640118290	12230	12200	12230	12200	975
522	20240808	124900	2628211280	12200	12200	12200	12200	5
523	20240808	124800	2628150280	12190	12190	12190	12190	68
524	20240808	124700	2627321360	12190	12200	12200	12190	1040
525	20240808	124600	2614637360	12210	12210	12220	12210	72
526	20240808	124500	2613758000	12200	12170	12200	12170	431
527	20240808	124400	2608499890	12160	12160	12200	12160	243
528	20240808	124300	2605537810	12150	12170	12190	12150	88
529	20240808	124200	2604466430	12150	12150	12150	12150	82
530	20240808	124100	2603470130	12150	12140	12150	12140	212
531	20240808	124000	2600894380	12150	12140	12150	12140	40
532	20240808	123900	2600408680	12140	12140	12140	12130	56
533	20240808	123800	2599729140	12140	12130	12140	12130	159
534	20240808	123700	2597800170	12150	12130	12150	12130	588
535	20240808	123600	2590665450	12130	12130	12130	12130	21
536	20240808	123500	2590410720	12140	12170	12170	12130	1826
537	20240808	123400	2568230060	12170	12170	12190	12170	263
538	20240808	123300	2565027700	12170	12190	12190	12170	35
539	20240808	123200	2564601370	12190	12220	12220	12160	2410
540	20240808	123100	2535183180	12240	12240	12240	12220	127
541	20240808	123000	2533629700	12240	12230	12250	12230	1121
542	20240808	122900	2519905340	12240	12210	12240	12210	214
543	20240808	122800	2517287840	12250	12230	12250	12230	825
544	20240808	122700	2507191440	12250	12160	12250	12160	14200
545	20240808	122600	2334007030	12160	12160	12170	12140	735
546	20240808	122500	2325071880	12160	12160	12160	12160	144
547	20240808	122400	2323320840	12160	12130	12160	12130	218
548	20240808	122300	2320672060	12150	12120	12170	12120	1447
549	20240808	122200	2303091060	12120	12120	12120	12120	300
550	20240808	122100	2299455060	12130	12130	12130	12130	1
551	20240808	122000	2299442930	12120	12130	12130	12120	89
552	20240808	121900	2298363400	12130	12140	12140	12130	107
553	20240808	121800	2297065420	12140	12110	12140	12110	54
554	20240808	121700	2296409920	12110	12110	12110	12110	0
555	20240808	121600	2296409920	12110	12130	12150	12110	2166
556	20240808	121500	2270100050	12130	12110	12130	12110	946
557	20240808	121400	2258630210	12120	12120	12120	12120	31
558	20240808	121300	2258254490	12100	12100	12100	12100	2
559	20240808	121200	2258230290	12100	12100	12100	12100	0
560	20240808	121100	2258230290	12100	12100	12130	12100	529
561	20240808	121000	2251815210	12090	12090	12090	12090	383
562	20240808	120900	2247184740	12090	12090	12090	12090	182
563	20240808	120800	2244984360	12080	12100	12100	12080	2
564	20240808	120700	2244960180	12080	12120	12120	12080	685
565	20240808	120600	2236675660	12120	12120	12120	12120	77
566	20240808	120500	2235742420	12120	12120	12120	12120	1
567	20240808	120400	2235730300	12130	12080	12130	12080	53
568	20240808	120300	2235087510	12080	12120	12120	12080	379
569	20240808	120200	2230506560	12120	12120	12120	12120	168
570	20240808	120100	2228470400	12120	12110	12120	12110	8
571	20240808	120000	2228373460	12110	12110	12110	12110	73
572	20240808	115900	2227489430	12100	12110	12110	12100	23
573	20240808	115800	2227211100	12100	12100	12100	12100	155
574	20240808	115700	2225335600	12100	12080	12100	12080	34
575	20240808	115600	2224924830	12080	12090	12090	12080	404
576	20240808	115500	2220044500	12100	12090	12100	12090	86
577	20240808	115400	2219004750	12100	12100	12100	12090	715
578	20240808	115300	2210359790	12120	12120	12120	12120	27
579	20240808	115200	2210032550	12120	12120	12120	12120	72
580	20240808	115100	2209159910	12120	12100	12130	12090	548
581	20240808	115000	2202520060	12100	12110	12110	12100	3
582	20240808	114900	2202483750	12110	12120	12130	12110	97
583	20240808	114800	2201309030	12120	12120	12120	12120	3
584	20240808	114700	2201272670	12110	12130	12140	12110	1534
585	20240808	114600	2182673820	12130	12140	12140	12130	60
586	20240808	114500	2181945550	12140	12140	12150	12140	128
587	20240808	114400	2180390520	12150	12160	12160	12120	1746
588	20240808	114300	2159171330	12160	12140	12160	12140	338
589	20240808	114200	2155063250	12150	12070	12150	12070	6153
590	20240808	114100	2080477950	12070	12070	12080	12070	292
591	20240808	114000	2076952090	12070	12060	12070	12050	91
592	20240808	113900	2075854420	12050	12030	12050	12030	512
593	20240808	113800	2069694900	12050	12040	12050	12030	272
594	20240808	113700	2066419210	12040	12040	12040	12040	53
595	20240808	113600	2065781090	12050	12050	12050	12040	562
596	20240808	113500	2059009000	12050	12060	12060	12050	980
597	20240808	113400	2047190390	12060	12060	12060	12060	11
598	20240808	113300	2047057730	12060	12070	12080	12060	258
599	20240808	113200	2043943750	12070	12070	12070	12070	73
600	20240808	113100	2043062640	12070	12050	12070	12050	150
601	20240808	113000	2041253580	12040	12040	12040	12030	25
602	20240808	112900	2040952800	12030	12050	12050	12030	64
603	20240808	112800	2040181850	12050	12050	12050	12050	0
604	20240808	112700	2040181850	12050	12030	12050	12030	1267
605	20240808	112600	2024923880	12020	12020	12020	12020	2
606	20240808	112500	2024899840	12020	12010	12020	12010	63
607	20240808	112400	2024143100	12010	12010	12010	12010	52
608	20240808	112300	2023518580	12000	12010	12010	12000	299
609	20240808	112200	2019927900	12010	12020	12020	12010	216
610	20240808	112100	2017333730	12020	12030	12040	12020	238
611	20240808	112000	2014469450	12010	12020	12020	12010	272
612	20240808	111900	2011201770	12030	12040	12040	12030	352
613	20240808	111800	2006966460	12050	12050	12050	12050	162
614	20240808	111700	2005014360	12070	12070	12070	12050	110
615	20240808	111600	2003688820	12050	12070	12080	12050	1425
616	20240808	111500	1986509880	12070	12100	12110	12070	1603
617	20240808	111400	1967134950	12100	12100	12100	12090	124
618	20240808	111300	1965635460	12100	12110	12110	12100	374
619	20240808	111200	1961107800	12110	12100	12110	12100	60
620	20240808	111100	1960381730	12100	12110	12120	12100	211
621	20240808	111000	1957826270	12120	12100	12120	12100	1106
622	20240808	110900	1944423140	12090	12120	12120	12090	813
623	20240808	110800	1934591900	12120	12110	12120	12110	517
624	20240808	110700	1928327970	12120	12100	12120	12090	1054
625	20240808	110600	1915561160	12100	12090	12100	12070	1064
626	20240808	110500	1902691710	12090	12070	12100	12070	548
627	20240808	110400	1896067950	12070	12090	12090	12070	542
628	20240808	110300	1889518830	12090	12080	12090	12080	510
629	20240808	110200	1883356110	12070	12070	12080	12070	524
630	20240808	110100	1877031420	12070	12050	12070	12050	336
631	20240808	110000	1872977840	12050	12050	12060	12050	154
632	20240808	105900	1871121140	12060	12070	12070	12050	282
633	20240808	105800	1867720480	12070	12060	12070	12060	636
634	20240808	105700	1860048440	12070	12060	12070	12060	137
635	20240808	105600	1858395260	12050	12050	12050	12040	637
636	20240808	105500	1850719450	12050	12040	12050	12020	752
637	20240808	105400	1841672930	12040	11980	12040	11980	2609
638	20240808	105300	1810349260	11980	11950	11980	11950	141
639	20240808	105200	1808661690	11940	11940	11940	11930	258
640	20240808	105100	1805581190	11940	11920	11940	11920	451
641	20240808	105000	1800200410	11920	11920	11920	11920	2
642	20240808	104900	1800176570	11920	11920	11920	11920	160
643	20240808	104800	1798269370	11920	11890	11920	11890	143
644	20240808	104700	1796568650	11880	11880	11880	11880	11
645	20240808	104600	1796437970	11880	11880	11880	11880	11
646	20240808	104500	1796307290	11820	11820	11820	11820	0
647	20240808	104400	1796307290	11820	11880	11880	11820	637
648	20240808	104300	1788762000	11880	11880	11880	11880	100
649	20240808	104200	1787574000	11890	11870	11890	11870	3
650	20240808	104100	1787538350	11870	11890	11890	11870	142
651	20240808	104000	1785852610	11890	11890	11890	11880	121
652	20240808	103900	1784413940	11890	11890	11890	11890	4
653	20240808	103800	1784366380	11890	11840	11890	11840	102
654	20240808	103700	1783156430	11840	11840	11840	11840	6
655	20240808	103600	1783085390	11840	11840	11840	11820	22
656	20240808	103500	1782824950	11840	11840	11840	11840	0
657	20240808	103400	1782824950	11840	11860	11860	11840	106
658	20240808	103300	1781568210	11860	11890	11890	11860	1118
659	20240808	103200	1768300910	11900	11920	11920	11900	52
660	20240808	103100	1767681440	11910	11900	11910	11900	119
661	20240808	103000	1766264170	11890	11890	11890	11890	8
662	20240808	102900	1766169050	11900	11900	11910	11900	123
663	20240808	102800	1764704510	11900	11900	11900	11900	40
664	20240808	102700	1764228510	11900	11910	11920	11900	212
665	20240808	102600	1761702850	11910	11910	11910	11910	0
666	20240808	102500	1761702850	11910	11900	11910	11900	95
667	20240808	102400	1760571500	11900	11900	11900	11900	53
668	20240808	102300	1759940800	11870	11870	11900	11870	11
669	20240808	102200	1759810170	11880	11880	11880	11880	83
670	20240808	102100	1758824130	11900	11870	11900	11870	29
671	20240808	102000	1758479060	11870	11870	11870	11870	115
672	20240808	101900	1757114010	11860	11860	11860	11860	15
673	20240808	101800	1756936110	11870	11890	11900	11870	350
674	20240808	101700	1752775320	11890	11850	11890	11850	2869
675	20240808	101600	1718733970	11860	11860	11860	11860	4
676	20240808	101500	1718686530	11810	11850	11850	11810	350
677	20240808	101400	1714551030	11870	11870	11870	11870	0
678	20240808	101300	1714551030	11870	11870	11870	11870	0
679	20240808	101200	1714551030	11870	11850	11870	11850	34
680	20240808	101100	1714147830	11860	11820	11860	11820	472
681	20240808	101000	1708550310	11860	11750	11870	11750	329
682	20240808	100900	1704661210	11740	11790	11790	11740	757
683	20240808	100800	1695768830	11790	11740	11790	11740	1101
684	20240808	100700	1682793750	11780	11770	11780	11770	200
685	20240808	100600	1680438000	11730	11720	11730	11720	36
686	20240808	100500	1680015850	11720	11750	11750	11710	710
687	20240808	100400	1671692380	11740	11770	11770	11740	190
688	20240808	100300	1669461510	11780	11780	11780	11780	2
689	20240808	100200	1669437950	11780	11800	11800	11750	732
690	20240808	100100	1660813520	11790	11800	11820	11790	82
691	20240808	100000	1659846620	11800	11790	11800	11790	83
692	20240808	095900	1658868020	11790	11740	11790	11730	262
693	20240808	095800	1655784190	11730	11740	11790	11730	370
694	20240808	095700	1651442790	11790	11720	11790	11720	299
695	20240808	095600	1647929260	11720	11770	11770	11720	38
696	20240808	095500	1647483600	11770	11730	11770	11710	1704
697	20240808	095400	1627517700	11780	11790	11790	11730	24
698	20240808	095300	1627235010	11790	11790	11790	11730	1433
699	20240808	095200	1610352450	11790	11790	11790	11790	129
700	20240808	095100	1608831540	11790	11740	11790	11740	1496
701	20240808	095000	1591263120	11750	11800	11800	11750	2087
702	20240808	094900	1566705750	11790	11830	11890	11790	589
703	20240808	094800	1559740590	11820	11830	11920	11790	784
704	20240808	094700	1550435110	11830	11660	11830	11660	1056
705	20240808	094600	1538091620	11660	11800	11850	11660	5435
706	20240808	094500	1474271630	11800	11890	11890	11800	5715
707	20240808	094400	1406498820	11880	11920	11950	11880	927
708	20240808	094300	1395463540	11920	11970	11970	11920	298
709	20240808	094200	1391906340	11980	11960	11980	11940	221
710	20240808	094100	1389260220	11980	11930	11980	11930	188
711	20240808	094000	1387009830	11980	11920	11980	11910	914
712	20240808	093900	1376105660	11910	11920	11920	11910	126
713	20240808	093800	1374603880	11920	11940	12000	11920	993
714	20240808	093700	1362735090	11950	11940	12000	11930	207
715	20240808	093600	1360262380	11930	12000	12010	11930	250
716	20240808	093500	1357271880	12010	11900	12010	11900	1114
717	20240808	093400	1343913390	11880	11930	11930	11880	200
718	20240808	093300	1341536090	11930	11920	11930	11870	1982
719	20240808	093200	1317953980	11940	11980	11980	11940	1285
720	20240808	093100	1302591920	12000	12000	12000	11980	338
721	20240808	093000	1298538540	12000	12000	12010	12000	1393
722	20240808	092900	1281822450	12010	12070	12070	12010	1448
723	20240808	092800	1264370460	12060	12100	12100	12060	608
724	20240808	092700	1257021490	12070	12110	12110	12050	1065
725	20240808	092600	1244157200	12100	12090	12100	12070	835
726	20240808	092500	1234059550	12090	12030	12090	12030	965
727	20240808	092400	1222411080	12020	12020	12040	12010	737
728	20240808	092300	1213544910	12010	12050	12050	11980	1357
729	20240808	092200	1197248830	12050	11980	12050	11970	1899
730	20240808	092100	1174408440	11980	11910	11980	11910	1732
731	20240808	092000	1153671670	11930	11860	11930	11860	1657
732	20240808	091900	1133965310	11860	11830	11860	11830	654
733	20240808	091800	1126213810	11830	11850	11860	11830	2152
734	20240808	091700	1100728800	11850	11900	11910	11850	2348
735	20240808	091600	1072871700	11910	11930	11960	11900	2448
736	20240808	091500	1043674070	11960	11980	11980	11930	749
737	20240808	091400	1034723910	11990	12060	12060	11990	3207
738	20240808	091300	996170730	12060	12180	12190	12010	10151
739	20240808	091200	873518720	12160	12150	12200	12130	7806
740	20240808	091100	778461610	12180	12170	12200	12100	6763
741	20240808	091000	696258630	12150	12040	12180	12040	9623
742	20240808	090900	579706130	12030	11930	12030	11910	9928
743	20240808	090800	460852240	11940	11940	11940	11920	1686
744	20240808	090700	440726780	11940	11870	11940	11860	4864
745	20240808	090600	382926250	11870	11780	11870	11780	639
746	20240808	090500	375367360	11780	11820	11830	11750	2883
747	20240808	090400	341333760	11840	11920	11940	11800	3088
748	20240808	090300	304684620	11920	11940	11950	11840	5368
749	20240808	090200	240694850	11950	11660	11970	11660	11128
750	20240808	090100	108759650	11660	11520	11660	11520	2174
751	20240808	090000	83513860	11520	11560	11560	11470	7039