KissMeData/432720/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	212800	1349758920	15680	15680	15680	15680	3010
3	20240801	212700	1349758920	15680	15680	15680	15680	0
4	20240801	212600	1349758920	15680	15680	15680	15680	0
5	20240801	212500	1349758920	15680	15680	15680	15680	0
6	20240801	212400	1349758920	15680	15680	15680	15680	0
7	20240801	212300	1349758920	15680	15680	15680	15680	0
8	20240801	212200	1349758920	15680	15680	15680	15680	0
9	20240801	212100	1349758920	15680	15680	15680	15680	0
10	20240801	212000	1349758920	15680	15680	15680	15680	0
11	20240801	211900	1349758920	15680	15680	15680	15680	0
12	20240801	211800	1349758920	15680	15680	15680	15680	0
13	20240801	211700	1349758920	15680	15680	15680	15680	0
14	20240801	211600	1349758920	15680	15680	15680	15680	0
15	20240801	211500	1349758920	15680	15680	15680	15680	0
16	20240801	211400	1349758920	15680	15680	15680	15680	0
17	20240801	211300	1349758920	15680	15680	15680	15680	0
18	20240801	211200	1349758920	15680	15680	15680	15680	0
19	20240801	211100	1349758920	15680	15680	15680	15680	0
20	20240801	211000	1349758920	15680	15680	15680	15680	0
21	20240801	210900	1349758920	15680	15680	15680	15680	0
22	20240801	210800	1349758920	15680	15680	15680	15680	0
23	20240801	210700	1349758920	15680	15680	15680	15680	0
24	20240801	210600	1349758920	15680	15680	15680	15680	0
25	20240801	210500	1349758920	15680	15680	15680	15680	0
26	20240801	210400	1349758920	15680	15680	15680	15680	0
27	20240801	210300	1349758920	15680	15680	15680	15680	0
28	20240801	210200	1349758920	15680	15680	15680	15680	0
29	20240801	210100	1349758920	15680	15680	15680	15680	0
30	20240801	210000	1349758920	15680	15680	15680	15680	0
31	20240801	205900	1349758920	15680	15680	15680	15680	0
32	20240801	205800	1349758920	15680	15680	15680	15680	3010
33	20240801	205700	1349758920	15680	15680	15680	15680	0
34	20240801	205600	1349758920	15680	15680	15680	15680	0
35	20240801	205500	1349758920	15680	15680	15680	15680	0
36	20240801	205400	1349758920	15680	15680	15680	15680	0
37	20240801	205300	1349758920	15680	15680	15680	15680	0
38	20240801	205200	1349758920	15680	15680	15680	15680	0
39	20240801	205100	1349758920	15680	15680	15680	15680	0
40	20240801	205000	1349758920	15680	15680	15680	15680	0
41	20240801	204900	1349758920	15680	15680	15680	15680	0
42	20240801	204800	1349758920	15680	15680	15680	15680	0
43	20240801	204700	1349758920	15680	15680	15680	15680	0
44	20240801	204600	1349758920	15680	15680	15680	15680	0
45	20240801	204500	1349758920	15680	15680	15680	15680	0
46	20240801	204400	1349758920	15680	15680	15680	15680	0
47	20240801	204300	1349758920	15680	15680	15680	15680	0
48	20240801	204200	1349758920	15680	15680	15680	15680	0
49	20240801	204100	1349758920	15680	15680	15680	15680	0
50	20240801	204000	1349758920	15680	15680	15680	15680	0
51	20240801	203900	1349758920	15680	15680	15680	15680	0
52	20240801	203800	1349758920	15680	15680	15680	15680	0
53	20240801	203700	1349758920	15680	15680	15680	15680	0
54	20240801	203600	1349758920	15680	15680	15680	15680	0
55	20240801	203500	1349758920	15680	15680	15680	15680	0
56	20240801	203400	1349758920	15680	15680	15680	15680	0
57	20240801	203300	1349758920	15680	15680	15680	15680	0
58	20240801	203200	1349758920	15680	15680	15680	15680	0
59	20240801	203100	1349758920	15680	15680	15680	15680	0
60	20240801	203000	1349758920	15680	15680	15680	15680	0
61	20240801	202900	1349758920	15680	15680	15680	15680	0
62	20240801	202800	1349758920	15680	15680	15680	15680	3010
63	20240801	202700	1349758920	15680	15680	15680	15680	0
64	20240801	202600	1349758920	15680	15680	15680	15680	0
65	20240801	202500	1349758920	15680	15680	15680	15680	0
66	20240801	202400	1349758920	15680	15680	15680	15680	0
67	20240801	202300	1349758920	15680	15680	15680	15680	0
68	20240801	202200	1349758920	15680	15680	15680	15680	0
69	20240801	202100	1349758920	15680	15680	15680	15680	0
70	20240801	202000	1349758920	15680	15680	15680	15680	0
71	20240801	201900	1349758920	15680	15680	15680	15680	0
72	20240801	201800	1349758920	15680	15680	15680	15680	0
73	20240801	201700	1349758920	15680	15680	15680	15680	0
74	20240801	201600	1349758920	15680	15680	15680	15680	0
75	20240801	201500	1349758920	15680	15680	15680	15680	0
76	20240801	201400	1349758920	15680	15680	15680	15680	0
77	20240801	201300	1349758920	15680	15680	15680	15680	0
78	20240801	201200	1349758920	15680	15680	15680	15680	0
79	20240801	201100	1349758920	15680	15680	15680	15680	0
80	20240801	201000	1349758920	15680	15680	15680	15680	0
81	20240801	200900	1349758920	15680	15680	15680	15680	0
82	20240801	200800	1349758920	15680	15680	15680	15680	0
83	20240801	200700	1349758920	15680	15680	15680	15680	0
84	20240801	200600	1349758920	15680	15680	15680	15680	0
85	20240801	200500	1349758920	15680	15680	15680	15680	0
86	20240801	200400	1349758920	15680	15680	15680	15680	0
87	20240801	200300	1349758920	15680	15680	15680	15680	0
88	20240801	200200	1349758920	15680	15680	15680	15680	0
89	20240801	200100	1349758920	15680	15680	15680	15680	0
90	20240801	200000	1349758920	15680	15680	15680	15680	0
91	20240801	195900	1349758920	15680	15680	15680	15680	0
92	20240801	195800	1349758920	15680	15680	15680	15680	3010
93	20240801	195700	1349758920	15680	15680	15680	15680	0
94	20240801	195600	1349758920	15680	15680	15680	15680	0
95	20240801	195500	1349758920	15680	15680	15680	15680	0
96	20240801	195400	1349758920	15680	15680	15680	15680	0
97	20240801	195300	1349758920	15680	15680	15680	15680	0
98	20240801	195200	1349758920	15680	15680	15680	15680	0
99	20240801	195100	1349758920	15680	15680	15680	15680	0
100	20240801	195000	1349758920	15680	15680	15680	15680	0
101	20240801	194900	1349758920	15680	15680	15680	15680	0
102	20240801	194800	1349758920	15680	15680	15680	15680	0
103	20240801	194700	1349758920	15680	15680	15680	15680	0
104	20240801	194600	1349758920	15680	15680	15680	15680	0
105	20240801	194500	1349758920	15680	15680	15680	15680	0
106	20240801	194400	1349758920	15680	15680	15680	15680	0
107	20240801	194300	1349758920	15680	15680	15680	15680	0
108	20240801	194200	1349758920	15680	15680	15680	15680	0
109	20240801	194100	1349758920	15680	15680	15680	15680	0
110	20240801	194000	1349758920	15680	15680	15680	15680	0
111	20240801	193900	1349758920	15680	15680	15680	15680	0
112	20240801	193800	1349758920	15680	15680	15680	15680	0
113	20240801	193700	1349758920	15680	15680	15680	15680	0
114	20240801	193600	1349758920	15680	15680	15680	15680	0
115	20240801	193500	1349758920	15680	15680	15680	15680	0
116	20240801	193400	1349758920	15680	15680	15680	15680	0
117	20240801	193300	1349758920	15680	15680	15680	15680	0
118	20240801	193200	1349758920	15680	15680	15680	15680	0
119	20240801	193100	1349758920	15680	15680	15680	15680	0
120	20240801	193000	1349758920	15680	15680	15680	15680	0
121	20240801	192900	1349758920	15680	15680	15680	15680	0
122	20240801	192800	1349758920	15680	15680	15680	15680	3010
123	20240801	192700	1349758920	15680	15680	15680	15680	0
124	20240801	192600	1349758920	15680	15680	15680	15680	0
125	20240801	192500	1349758920	15680	15680	15680	15680	0
126	20240801	192400	1349758920	15680	15680	15680	15680	0
127	20240801	192300	1349758920	15680	15680	15680	15680	0
128	20240801	192200	1349758920	15680	15680	15680	15680	0
129	20240801	192100	1349758920	15680	15680	15680	15680	0
130	20240801	192000	1349758920	15680	15680	15680	15680	0
131	20240801	191900	1349758920	15680	15680	15680	15680	0
132	20240801	191800	1349758920	15680	15680	15680	15680	0
133	20240801	191700	1349758920	15680	15680	15680	15680	0
134	20240801	191600	1349758920	15680	15680	15680	15680	0
135	20240801	191500	1349758920	15680	15680	15680	15680	0
136	20240801	191400	1349758920	15680	15680	15680	15680	0
137	20240801	191300	1349758920	15680	15680	15680	15680	0
138	20240801	191200	1349758920	15680	15680	15680	15680	0
139	20240801	191100	1349758920	15680	15680	15680	15680	0
140	20240801	191000	1349758920	15680	15680	15680	15680	0
141	20240801	190900	1349758920	15680	15680	15680	15680	0
142	20240801	190800	1349758920	15680	15680	15680	15680	0
143	20240801	190700	1349758920	15680	15680	15680	15680	0
144	20240801	190600	1349758920	15680	15680	15680	15680	0
145	20240801	190500	1349758920	15680	15680	15680	15680	0
146	20240801	190400	1349758920	15680	15680	15680	15680	0
147	20240801	190300	1349758920	15680	15680	15680	15680	0
148	20240801	190200	1349758920	15680	15680	15680	15680	0
149	20240801	190100	1349758920	15680	15680	15680	15680	0
150	20240801	190000	1349758920	15680	15680	15680	15680	0
151	20240801	185900	1349758920	15680	15680	15680	15680	0
152	20240801	185800	1349758920	15680	15680	15680	15680	3010
153	20240801	185700	1349758920	15680	15680	15680	15680	0
154	20240801	185600	1349758920	15680	15680	15680	15680	0
155	20240801	185500	1349758920	15680	15680	15680	15680	0
156	20240801	185400	1349758920	15680	15680	15680	15680	0
157	20240801	185300	1349758920	15680	15680	15680	15680	0
158	20240801	185200	1349758920	15680	15680	15680	15680	0
159	20240801	185100	1349758920	15680	15680	15680	15680	0
160	20240801	185000	1349758920	15680	15680	15680	15680	0
161	20240801	184900	1349758920	15680	15680	15680	15680	0
162	20240801	184800	1349758920	15680	15680	15680	15680	0
163	20240801	184700	1349758920	15680	15680	15680	15680	0
164	20240801	184600	1349758920	15680	15680	15680	15680	0
165	20240801	184500	1349758920	15680	15680	15680	15680	0
166	20240801	184400	1349758920	15680	15680	15680	15680	0
167	20240801	184300	1349758920	15680	15680	15680	15680	0
168	20240801	184200	1349758920	15680	15680	15680	15680	0
169	20240801	184100	1349758920	15680	15680	15680	15680	0
170	20240801	184000	1349758920	15680	15680	15680	15680	0
171	20240801	183900	1349758920	15680	15680	15680	15680	0
172	20240801	183800	1349758920	15680	15680	15680	15680	0
173	20240801	183700	1349758920	15680	15680	15680	15680	0
174	20240801	183600	1349758920	15680	15680	15680	15680	0
175	20240801	183500	1349758920	15680	15680	15680	15680	0
176	20240801	183400	1349758920	15680	15680	15680	15680	0
177	20240801	183300	1349758920	15680	15680	15680	15680	0
178	20240801	183200	1349758920	15680	15680	15680	15680	0
179	20240801	183100	1349758920	15680	15680	15680	15680	0
180	20240801	183000	1349758920	15680	15680	15680	15680	0
181	20240801	182900	1349758920	15680	15680	15680	15680	0
182	20240801	182800	1349758920	15680	15680	15680	15680	3010
183	20240801	182700	1349758920	15680	15680	15680	15680	0
184	20240801	182600	1349758920	15680	15680	15680	15680	0
185	20240801	182500	1349758920	15680	15680	15680	15680	0
186	20240801	182400	1349758920	15680	15680	15680	15680	0
187	20240801	182300	1349758920	15680	15680	15680	15680	0
188	20240801	182200	1349758920	15680	15680	15680	15680	0
189	20240801	182100	1349758920	15680	15680	15680	15680	0
190	20240801	182000	1349758920	15680	15680	15680	15680	0
191	20240801	181900	1349758920	15680	15680	15680	15680	0
192	20240801	181800	1349758920	15680	15680	15680	15680	0
193	20240801	181700	1349758920	15680	15680	15680	15680	0
194	20240801	181600	1349758920	15680	15680	15680	15680	0
195	20240801	181500	1349758920	15680	15680	15680	15680	0
196	20240801	181400	1349758920	15680	15680	15680	15680	0
197	20240801	181300	1349758920	15680	15680	15680	15680	0
198	20240801	181200	1349758920	15680	15680	15680	15680	0
199	20240801	181100	1349758920	15680	15680	15680	15680	0
200	20240801	181000	1349758920	15680	15680	15680	15680	0
201	20240801	180900	1349758920	15680	15680	15680	15680	0
202	20240801	180800	1349758920	15680	15680	15680	15680	0
203	20240801	180700	1349758920	15680	15680	15680	15680	0
204	20240801	180600	1349758920	15680	15680	15680	15680	0
205	20240801	180500	1349758920	15680	15680	15680	15680	0
206	20240801	180400	1349758920	15680	15680	15680	15680	0
207	20240801	180300	1349758920	15680	15680	15680	15680	0
208	20240801	180200	1349758920	15680	15680	15680	15680	0
209	20240801	180100	1349758920	15680	15680	15680	15680	0
210	20240801	180000	1349758920	15680	15680	15680	15680	0
211	20240801	175900	1349758920	15680	15680	15680	15680	0
212	20240801	175800	1349758920	15680	15680	15680	15680	3010
213	20240801	175700	1349758920	15680	15680	15680	15680	0
214	20240801	175600	1349758920	15680	15680	15680	15680	0
215	20240801	175500	1349758920	15680	15680	15680	15680	0
216	20240801	175400	1349758920	15680	15680	15680	15680	0
217	20240801	175300	1349758920	15680	15680	15680	15680	0
218	20240801	175200	1349758920	15680	15680	15680	15680	0
219	20240801	175100	1349758920	15680	15680	15680	15680	0
220	20240801	175000	1349758920	15680	15680	15680	15680	0
221	20240801	174900	1349758920	15680	15680	15680	15680	0
222	20240801	174800	1349758920	15680	15680	15680	15680	0
223	20240801	174700	1349758920	15680	15680	15680	15680	0
224	20240801	174600	1349758920	15680	15680	15680	15680	0
225	20240801	174500	1349758920	15680	15680	15680	15680	0
226	20240801	174400	1349758920	15680	15680	15680	15680	0
227	20240801	174300	1349758920	15680	15680	15680	15680	0
228	20240801	174200	1349758920	15680	15680	15680	15680	0
229	20240801	174100	1349758920	15680	15680	15680	15680	0
230	20240801	174000	1349758920	15680	15680	15680	15680	0
231	20240801	173900	1349758920	15680	15680	15680	15680	0
232	20240801	173800	1349758920	15680	15680	15680	15680	0
233	20240801	173700	1349758920	15680	15680	15680	15680	0
234	20240801	173600	1349758920	15680	15680	15680	15680	0
235	20240801	173500	1349758920	15680	15680	15680	15680	0
236	20240801	173400	1349758920	15680	15680	15680	15680	0
237	20240801	173300	1349758920	15680	15680	15680	15680	0
238	20240801	173200	1349758920	15680	15680	15680	15680	0
239	20240801	173100	1349758920	15680	15680	15680	15680	0
240	20240801	173000	1349758920	15680	15680	15680	15680	0
241	20240801	172900	1349758920	15680	15680	15680	15680	0
242	20240801	172800	1349758920	15680	15680	15680	15680	3010
243	20240801	172700	1349758920	15680	15680	15680	15680	0
244	20240801	172600	1349758920	15680	15680	15680	15680	0
245	20240801	172500	1349758920	15680	15680	15680	15680	0
246	20240801	172400	1349758920	15680	15680	15680	15680	0
247	20240801	172300	1349758920	15680	15680	15680	15680	0
248	20240801	172200	1349758920	15680	15680	15680	15680	0
249	20240801	172100	1349758920	15680	15680	15680	15680	0
250	20240801	172000	1349758920	15680	15680	15680	15680	0
251	20240801	171900	1349758920	15680	15680	15680	15680	0
252	20240801	171800	1349758920	15680	15680	15680	15680	0
253	20240801	171700	1349758920	15680	15680	15680	15680	0
254	20240801	171600	1349758920	15680	15680	15680	15680	0
255	20240801	171500	1349758920	15680	15680	15680	15680	0
256	20240801	171400	1349758920	15680	15680	15680	15680	0
257	20240801	171300	1349758920	15680	15680	15680	15680	0
258	20240801	171200	1349758920	15680	15680	15680	15680	0
259	20240801	171100	1349758920	15680	15680	15680	15680	0
260	20240801	171000	1349758920	15680	15680	15680	15680	0
261	20240801	170900	1349758920	15680	15680	15680	15680	0
262	20240801	170800	1349758920	15680	15680	15680	15680	0
263	20240801	170700	1349758920	15680	15680	15680	15680	0
264	20240801	170600	1349758920	15680	15680	15680	15680	0
265	20240801	170500	1349758920	15680	15680	15680	15680	0
266	20240801	170400	1349758920	15680	15680	15680	15680	0
267	20240801	170300	1349758920	15680	15680	15680	15680	0
268	20240801	170200	1349758920	15680	15680	15680	15680	0
269	20240801	170100	1349758920	15680	15680	15680	15680	0
270	20240801	170000	1349758920	15680	15680	15680	15680	0
271	20240801	165900	1349758920	15680	15680	15680	15680	0
272	20240801	165800	1349758920	15680	15680	15680	15680	3010
273	20240801	165700	1349758920	15680	15680	15680	15680	0
274	20240801	165600	1349758920	15680	15680	15680	15680	0
275	20240801	165500	1349758920	15680	15680	15680	15680	0
276	20240801	165400	1349758920	15680	15680	15680	15680	0
277	20240801	165300	1349758920	15680	15680	15680	15680	0
278	20240801	165200	1349758920	15680	15680	15680	15680	0
279	20240801	165100	1349758920	15680	15680	15680	15680	0
280	20240801	165000	1349758920	15680	15680	15680	15680	0
281	20240801	164900	1349758920	15680	15680	15680	15680	0
282	20240801	164800	1349758920	15680	15680	15680	15680	0
283	20240801	164700	1349758920	15680	15680	15680	15680	0
284	20240801	164600	1349758920	15680	15680	15680	15680	0
285	20240801	164500	1349758920	15680	15680	15680	15680	0
286	20240801	164400	1349758920	15680	15680	15680	15680	0
287	20240801	164300	1349758920	15680	15680	15680	15680	0
288	20240801	164200	1349758920	15680	15680	15680	15680	0
289	20240801	164100	1349758920	15680	15680	15680	15680	0
290	20240801	164000	1349758920	15680	15680	15680	15680	0
291	20240801	163900	1349758920	15680	15680	15680	15680	0
292	20240801	163800	1349758920	15680	15680	15680	15680	0
293	20240801	163700	1349758920	15680	15680	15680	15680	0
294	20240801	163600	1349758920	15680	15680	15680	15680	0
295	20240801	163500	1349758920	15680	15680	15680	15680	0
296	20240801	163400	1349758920	15680	15680	15680	15680	0
297	20240801	163300	1349758920	15680	15680	15680	15680	0
298	20240801	163200	1349758920	15680	15680	15680	15680	0
299	20240801	163100	1349758920	15680	15680	15680	15680	0
300	20240801	163000	1349758920	15680	15680	15680	15680	0
301	20240801	162900	1349758920	15680	15680	15680	15680	0
302	20240801	162800	1349758920	15680	15680	15680	15680	3010
303	20240801	162700	1349758920	15680	15680	15680	15680	0
304	20240801	162600	1349758920	15680	15680	15680	15680	0
305	20240801	162500	1349758920	15680	15680	15680	15680	0
306	20240801	162400	1349758920	15680	15680	15680	15680	0
307	20240801	162300	1349758920	15680	15680	15680	15680	0
308	20240801	162200	1349758920	15680	15680	15680	15680	0
309	20240801	162100	1349758920	15680	15680	15680	15680	0
310	20240801	162000	1349758920	15680	15680	15680	15680	0
311	20240801	161900	1349758920	15680	15680	15680	15680	0
312	20240801	161800	1349758920	15680	15680	15680	15680	0
313	20240801	161700	1349758920	15680	15680	15680	15680	0
314	20240801	161600	1349758920	15680	15680	15680	15680	0
315	20240801	161500	1349758920	15680	15680	15680	15680	0
316	20240801	161400	1349758920	15680	15680	15680	15680	0
317	20240801	161300	1349758920	15680	15680	15680	15680	0
318	20240801	161200	1349758920	15680	15680	15680	15680	0
319	20240801	161100	1349758920	15680	15680	15680	15680	0
320	20240801	161000	1349758920	15680	15680	15680	15680	0
321	20240801	160900	1349758920	15680	15680	15680	15680	0
322	20240801	160800	1349758920	15680	15680	15680	15680	0
323	20240801	160700	1349758920	15680	15680	15680	15680	0
324	20240801	160600	1349758920	15680	15680	15680	15680	0
325	20240801	160500	1349758920	15680	15680	15680	15680	0
326	20240801	160400	1349758920	15680	15680	15680	15680	0
327	20240801	160300	1349758920	15680	15680	15680	15680	0
328	20240801	160200	1349758920	15680	15680	15680	15680	0
329	20240801	160100	1349758920	15680	15680	15680	15680	0
330	20240801	160000	1349758920	15680	15680	15680	15680	0
331	20240801	155900	1349758920	15680	15680	15680	15680	0
332	20240801	155800	1349758920	15680	15680	15680	15680	3010
333	20240801	155700	1349758920	15680	15680	15680	15680	0
334	20240801	155600	1349758920	15680	15680	15680	15680	0
335	20240801	155500	1349758920	15680	15680	15680	15680	0
336	20240801	155400	1349758920	15680	15680	15680	15680	0
337	20240801	155300	1349758920	15680	15680	15680	15680	0
338	20240801	155200	1349758920	15680	15680	15680	15680	0
339	20240801	155100	1349758920	15680	15680	15680	15680	0
340	20240801	155000	1349758920	15680	15680	15680	15680	0
341	20240801	154900	1349758920	15680	15680	15680	15680	0
342	20240801	154800	1349758920	15680	15680	15680	15680	0
343	20240801	154700	1349758920	15680	15680	15680	15680	0
344	20240801	154600	1349758920	15680	15680	15680	15680	0
345	20240801	154500	1349758920	15680	15680	15680	15680	0
346	20240801	154400	1349758920	15680	15680	15680	15680	0
347	20240801	154300	1349758920	15680	15680	15680	15680	0
348	20240801	154200	1349758920	15680	15680	15680	15680	0
349	20240801	154100	1349758920	15680	15680	15680	15680	0
350	20240801	154000	1349758920	15680	15680	15680	15680	0
351	20240801	153900	1349758920	15680	15680	15680	15680	0
352	20240801	153800	1349758920	15680	15680	15680	15680	0
353	20240801	153700	1349758920	15680	15680	15680	15680	0
354	20240801	153600	1349758920	15680	15680	15680	15680	0
355	20240801	153500	1349758920	15680	15680	15680	15680	0
356	20240801	153400	1349758920	15680	15680	15680	15680	0
357	20240801	153300	1349758920	15680	15680	15680	15680	0
358	20240801	153200	1349758920	15680	15680	15680	15680	0
359	20240801	153100	1349758920	15680	15680	15680	15680	0
360	20240801	153000	1349758920	15680	15680	15680	15680	3010
361	20240801	152900	1302562120	15650	15650	15650	15650	0
362	20240801	152800	1302562120	15650	15650	15650	15650	0
363	20240801	152700	1302562120	15650	15650	15650	15650	0
364	20240801	152600	1302562120	15650	15650	15650	15650	0
365	20240801	152500	1302562120	15650	15650	15650	15650	0
366	20240801	152400	1302562120	15650	15650	15650	15650	0
367	20240801	152300	1302562120	15650	15650	15650	15650	0
368	20240801	152200	1302562120	15650	15650	15650	15650	0
369	20240801	152100	1302562120	15650	15650	15650	15650	0
370	20240801	152000	1302562120	15650	15650	15650	15650	0
371	20240801	151900	1302562120	15650	15580	15650	15540	649
372	20240801	151800	1292433090	15540	15600	15610	15540	634
373	20240801	151700	1282565660	15600	15600	15600	15600	45
374	20240801	151600	1281863660	15610	15600	15610	15600	22
375	20240801	151500	1281520410	15600	15590	15600	15590	114
376	20240801	151400	1279742510	15600	15590	15600	15590	17
377	20240801	151300	1279477430	15590	15590	15590	15590	0
378	20240801	151200	1279477430	15590	15590	15590	15590	51
379	20240801	151100	1278682340	15590	15590	15590	15590	6
380	20240801	151000	1278588800	15590	15600	15600	15590	50
381	20240801	150900	1277809030	15600	15600	15600	15600	17
382	20240801	150800	1277543830	15600	15610	15610	15600	172
383	20240801	150700	1274860110	15610	15610	15610	15610	103
384	20240801	150600	1273252280	15610	15600	15610	15600	204
385	20240801	150500	1270069030	15590	15590	15590	15590	12
386	20240801	150400	1269881950	15600	15600	15600	15600	1
387	20240801	150300	1269866350	15600	15600	15600	15600	60
388	20240801	150200	1268930350	15600	15590	15600	15590	97
389	20240801	150100	1267417550	15600	15600	15600	15600	4
390	20240801	150000	1267355150	15600	15590	15600	15560	309
391	20240801	145900	1262541470	15570	15570	15570	15570	326
392	20240801	145800	1257465650	15570	15570	15570	15570	12
393	20240801	145700	1257278810	15550	15550	15550	15550	0
394	20240801	145600	1257278810	15550	15550	15550	15550	0
395	20240801	145500	1257278810	15550	15570	15570	15550	29
396	20240801	145400	1256827820	15540	15540	15540	15540	40
397	20240801	145300	1256206220	15540	15550	15550	15540	60
398	20240801	145200	1255273230	15550	15550	15550	15550	110
399	20240801	145100	1253562730	15550	15570	15570	15550	12
400	20240801	145000	1253376030	15570	15570	15570	15570	5
401	20240801	144900	1253298180	15570	15570	15570	15570	0
402	20240801	144800	1253298180	15570	15570	15590	15560	533
403	20240801	144700	1244996750	15570	15550	15570	15530	718
404	20240801	144600	1233828790	15570	15550	15570	15540	345
405	20240801	144500	1228466030	15570	15570	15570	15570	43
406	20240801	144400	1227796520	15560	15560	15560	15560	175
407	20240801	144300	1225073520	15560	15560	15560	15560	110
408	20240801	144200	1223361920	15560	15560	15560	15560	4
409	20240801	144100	1223299680	15590	15590	15590	15590	0
410	20240801	144000	1223299680	15590	15630	15630	15560	867
411	20240801	143900	1209773420	15640	15640	15640	15640	0
412	20240801	143800	1209773420	15640	15610	15640	15610	74
413	20240801	143700	1208617680	15610	15610	15610	15610	12
414	20240801	143600	1208430360	15610	15610	15610	15610	15
415	20240801	143500	1208196210	15640	15640	15640	15640	0
416	20240801	143400	1208196210	15640	15640	15640	15640	0
417	20240801	143300	1208196210	15640	15630	15640	15620	12
418	20240801	143200	1208008630	15630	15630	15630	15630	0
419	20240801	143100	1208008630	15630	15630	15630	15630	0
420	20240801	143000	1208008630	15630	15630	15630	15630	78
421	20240801	142900	1206789490	15630	15640	15640	15630	300
422	20240801	142800	1202097620	15640	15640	15640	15640	0
423	20240801	142700	1202097620	15640	15640	15640	15640	0
424	20240801	142600	1202097620	15640	15640	15640	15640	0
425	20240801	142500	1202097620	15640	15640	15640	15640	5
426	20240801	142400	1202019420	15640	15660	15660	15640	155
427	20240801	142300	1199593130	15660	15660	15660	15660	0
428	20240801	142200	1199593130	15660	15660	15660	15660	1
429	20240801	142100	1199577470	15670	15670	15670	15670	127
430	20240801	142000	1197587380	15670	15670	15670	15670	43
431	20240801	141900	1196913570	15680	15680	15680	15680	0
432	20240801	141800	1196913570	15680	15680	15680	15680	0
433	20240801	141700	1196913570	15680	15680	15680	15680	0
434	20240801	141600	1196913570	15680	15670	15680	15670	2
435	20240801	141500	1196882220	15680	15680	15680	15670	87
436	20240801	141400	1195518070	15670	15670	15690	15670	207
437	20240801	141300	1192273870	15670	15640	15680	15640	44
438	20240801	141200	1191585510	15640	15640	15640	15640	6
439	20240801	141100	1191491670	15630	15630	15630	15630	192
440	20240801	141000	1188490710	15630	15620	15630	15620	120
441	20240801	140900	1186616260	15620	15620	15620	15620	142
442	20240801	140800	1184398220	15620	15620	15620	15620	25
443	20240801	140700	1184007720	15620	15670	15670	15620	373
444	20240801	140600	1178175750	15670	15680	15680	15670	19
445	20240801	140500	1177878010	15670	15670	15670	15670	131
446	20240801	140400	1175825240	15680	15680	15680	15680	0
447	20240801	140300	1175825240	15680	15690	15690	15680	94
448	20240801	140200	1174351240	15690	15690	15690	15690	15
449	20240801	140100	1174115890	15690	15680	15710	15680	34
450	20240801	140000	1173582710	15670	15680	15680	15670	167
451	20240801	135900	1170964520	15680	15700	15710	15680	383
452	20240801	135800	1164948530	15680	15680	15680	15680	193
453	20240801	135700	1161922290	15700	15700	15700	15700	0
454	20240801	135600	1161922290	15700	15700	15700	15700	0
455	20240801	135500	1161922290	15700	15700	15700	15700	119
456	20240801	135400	1160053990	15710	15710	15710	15710	0
457	20240801	135300	1160053990	15710	15710	15710	15710	0
458	20240801	135200	1160053990	15710	15710	15710	15710	0
459	20240801	135100	1160053990	15710	15710	15710	15710	4
460	20240801	135000	1159991150	15700	15730	15730	15700	216
461	20240801	134900	1156597250	15730	15730	15730	15730	0
462	20240801	134800	1156597250	15730	15730	15730	15730	3
463	20240801	134700	1156550060	15710	15710	15710	15710	65
464	20240801	134600	1155528910	15730	15730	15730	15710	27
465	20240801	134500	1155104400	15750	15750	15750	15750	3
466	20240801	134400	1155057150	15730	15740	15750	15730	16
467	20240801	134300	1154805230	15740	15700	15740	15700	138
468	20240801	134200	1152634530	15710	15710	15710	15710	3
469	20240801	134100	1152587400	15720	15720	15720	15720	0
470	20240801	134000	1152587400	15720	15730	15730	15720	114
471	20240801	133900	1150795270	15720	15720	15720	15720	2
472	20240801	133800	1150763830	15720	15720	15720	15720	26
473	20240801	133700	1150355110	15720	15740	15740	15720	156
474	20240801	133600	1147901870	15750	15750	15750	15750	0
475	20240801	133500	1147901870	15750	15750	15750	15750	0
476	20240801	133400	1147901870	15750	15750	15750	15750	0
477	20240801	133300	1147901870	15750	15750	15750	15750	1
478	20240801	133200	1147886120	15740	15740	15740	15740	1
479	20240801	133100	1147870380	15730	15730	15730	15730	4
480	20240801	133000	1147807460	15730	15740	15750	15730	51
481	20240801	132900	1147005180	15740	15740	15740	15740	20
482	20240801	132800	1146690380	15740	15740	15740	15740	0
483	20240801	132700	1146690380	15740	15760	15770	15740	88
484	20240801	132600	1145303010	15760	15740	15760	15730	85
485	20240801	132500	1143965630	15740	15760	15760	15730	34
486	20240801	132400	1143430630	15760	15760	15760	15760	1
487	20240801	132300	1143414870	15770	15780	15780	15770	106
488	20240801	132200	1141743200	15750	15760	15760	15740	11
489	20240801	132100	1141569950	15750	15750	15750	15750	8
490	20240801	132000	1141443950	15740	15740	15740	15740	162
491	20240801	131900	1138894070	15750	15740	15750	15740	11
492	20240801	131800	1138720870	15740	15750	15750	15740	14
493	20240801	131700	1138500470	15740	15750	15750	15740	11
494	20240801	131600	1138327310	15750	15750	15750	15750	105
495	20240801	131500	1136673560	15730	15680	15750	15680	303
496	20240801	131400	1131904850	15660	15690	15690	15560	2229
497	20240801	131300	1097047910	15690	15690	15690	15690	4
498	20240801	131200	1096985150	15680	15680	15700	15660	754
499	20240801	131100	1085163620	15690	15720	15720	15680	736
500	20240801	131000	1073610260	15720	15720	15720	15710	202
501	20240801	130900	1070436810	15730	15720	15730	15720	38
502	20240801	130800	1069839090	15720	15720	15720	15720	0
503	20240801	130700	1069839090	15720	15720	15720	15720	2
504	20240801	130600	1069807650	15700	15720	15720	15700	720
505	20240801	130500	1058495840	15720	15720	15720	15720	0
506	20240801	130400	1058495840	15720	15720	15720	15710	378
507	20240801	130300	1052555960	15730	15740	15740	15730	9
508	20240801	130200	1052414330	15750	15760	15760	15750	193
509	20240801	130100	1049373140	15760	15770	15770	15760	18
510	20240801	130000	1049089440	15760	15760	15760	15760	0
511	20240801	125900	1049089440	15760	15760	15760	15760	2
512	20240801	125800	1049057920	15760	15760	15760	15760	3
513	20240801	125700	1049010640	15780	15790	15790	15780	3
514	20240801	125600	1048963290	15790	15780	15790	15780	60
515	20240801	125500	1048015910	15760	15760	15760	15760	0
516	20240801	125400	1048015910	15760	15750	15760	15750	11
517	20240801	125300	1047842650	15750	15730	15750	15730	154
518	20240801	125200	1045418190	15740	15740	15740	15730	303
519	20240801	125100	1040649970	15730	15730	15730	15730	100
520	20240801	125000	1039076970	15730	15720	15730	15720	38
521	20240801	124900	1038479510	15730	15730	15730	15730	0
522	20240801	124800	1038479510	15730	15730	15730	15730	30
523	20240801	124700	1038007610	15730	15730	15730	15730	20
524	20240801	124600	1037693010	15740	15760	15760	15740	650
525	20240801	124500	1027456930	15760	15790	15790	15760	106
526	20240801	124400	1025785540	15790	15790	15790	15790	0
527	20240801	124300	1025785540	15790	15800	15800	15790	23
528	20240801	124200	1025422270	15800	15810	15810	15800	2
529	20240801	124100	1025390660	15800	15790	15800	15790	102
530	20240801	124000	1023779160	15790	15800	15800	15790	6
531	20240801	123900	1023684370	15790	15790	15790	15790	71
532	20240801	123800	1022563280	15790	15790	15790	15770	12
533	20240801	123700	1022373950	15780	15790	15790	15780	544
534	20240801	123600	1013789380	15800	15800	15800	15800	2
535	20240801	123500	1013757780	15800	15800	15800	15800	1
536	20240801	123400	1013741980	15810	15810	15820	15810	30
537	20240801	123300	1013267670	15810	15800	15820	15800	90
538	20240801	123200	1011844230	15810	15810	15810	15800	112
539	20240801	123100	1010073560	15800	15810	15810	15800	70
540	20240801	123000	1008967450	15790	15790	15790	15790	1
541	20240801	122900	1008951660	15800	15800	15800	15790	77
542	20240801	122800	1007735260	15790	15800	15800	15790	125
543	20240801	122700	1005760720	15810	15810	15830	15800	126
544	20240801	122600	1003769590	15800	15810	15810	15800	146
545	20240801	122500	1001462750	15800	15790	15800	15790	157
546	20240801	122400	998983220	15800	15820	15820	15800	200
547	20240801	122300	995820850	15840	15840	15840	15840	202
548	20240801	122200	992621170	15840	15820	15850	15820	484
549	20240801	122100	984954240	15800	15840	15840	15800	983
550	20240801	122000	969418830	15830	15750	15830	15750	2873
551	20240801	121900	924031970	15720	15720	15720	15720	0
552	20240801	121800	924031970	15720	15720	15740	15720	195
553	20240801	121700	920962940	15720	15690	15720	15690	100
554	20240801	121600	919392330	15690	15690	15700	15690	18
555	20240801	121500	919109900	15670	15680	15680	15670	440
556	20240801	121400	912213090	15680	15700	15700	15680	235
557	20240801	121300	908523930	15720	15730	15730	15710	445
558	20240801	121200	901529490	15730	15760	15760	15730	120
559	20240801	121100	899640980	15770	15760	15770	15760	2
560	20240801	121000	899609450	15770	15770	15770	15770	4
561	20240801	120900	899546370	15760	15760	15760	15760	54
562	20240801	120800	898695330	15750	15750	15760	15750	35
563	20240801	120700	898143980	15750	15750	15750	15750	125
564	20240801	120600	896175230	15750	15740	15750	15740	158
565	20240801	120500	893686880	15740	15730	15740	15730	260
566	20240801	120400	889595180	15730	15740	15740	15700	8
567	20240801	120300	889469440	15730	15690	15740	15690	284
568	20240801	120200	885007710	15690	15630	15690	15630	667
569	20240801	120100	874566560	15630	15630	15630	15630	5
570	20240801	120000	874488410	15620	15620	15620	15620	0
571	20240801	115900	874488410	15620	15620	15620	15620	20
572	20240801	115800	874176010	15630	15630	15630	15630	4
573	20240801	115700	874113490	15620	15620	15620	15620	1
574	20240801	115600	874097870	15620	15620	15620	15620	106
575	20240801	115500	872442150	15620	15620	15620	15620	5
576	20240801	115400	872364050	15620	15620	15620	15620	60
577	20240801	115300	871426850	15620	15620	15620	15620	1
578	20240801	115200	871411230	15620	15620	15620	15620	0
579	20240801	115100	871411230	15620	15620	15620	15620	1
580	20240801	115000	871395610	15620	15620	15620	15620	6
581	20240801	114900	871301890	15630	15630	15630	15620	108
582	20240801	114800	869613860	15630	15630	15630	15630	0
583	20240801	114700	869613860	15630	15630	15630	15620	30
584	20240801	114600	869145060	15630	15630	15630	15630	1
585	20240801	114500	869129430	15620	15620	15620	15620	0
586	20240801	114400	869129430	15620	15620	15620	15620	44
587	20240801	114300	868442150	15600	15600	15600	15600	0
588	20240801	114200	868442150	15600	15620	15630	15600	122
589	20240801	114100	866536420	15580	15580	15580	15580	0
590	20240801	114000	866536420	15580	15520	15610	15520	1405
591	20240801	113900	844647430	15540	15520	15540	15520	798
592	20240801	113800	832259330	15520	15500	15520	15500	462
593	20240801	113700	825094330	15500	15500	15500	15500	69
594	20240801	113600	824024830	15490	15490	15490	15490	100
595	20240801	113500	822475830	15500	15500	15500	15500	57
596	20240801	113400	821592330	15500	15510	15510	15500	4
597	20240801	113300	821530300	15510	15520	15520	15510	17
598	20240801	113200	821266530	15520	15520	15520	15520	0
599	20240801	113100	821266530	15520	15520	15520	15520	0
600	20240801	113000	821266530	15520	15510	15520	15500	121
601	20240801	112900	819390310	15510	15510	15510	15510	0
602	20240801	112800	819390310	15510	15510	15510	15510	0
603	20240801	112700	819390310	15510	15510	15510	15510	29
604	20240801	112600	818940520	15520	15520	15520	15520	3
605	20240801	112500	818893960	15520	15520	15520	15520	87
606	20240801	112400	817543720	15520	15520	15520	15520	0
607	20240801	112300	817543720	15520	15530	15530	15520	4
608	20240801	112200	817481610	15530	15530	15530	15530	5
609	20240801	112100	817403960	15530	15520	15530	15520	4
610	20240801	112000	817341860	15520	15500	15520	15500	219
611	20240801	111900	813943360	15500	15500	15500	15500	1
612	20240801	111800	813927860	15500	15510	15510	15500	482
613	20240801	111700	806456850	15500	15510	15510	15500	55
614	20240801	111600	805604320	15500	15500	15500	15500	2
615	20240801	111500	805573320	15500	15510	15510	15500	51
616	20240801	111400	804782760	15510	15510	15510	15510	2
617	20240801	111300	804751740	15520	15520	15520	15520	1
618	20240801	111200	804736220	15510	15510	15510	15510	45
619	20240801	111100	804038270	15510	15510	15510	15510	0
620	20240801	111000	804038270	15510	15510	15510	15510	18
621	20240801	110900	803759090	15500	15500	15500	15500	2
622	20240801	110800	803728090	15500	15500	15500	15500	0
623	20240801	110700	803728090	15500	15510	15510	15500	59
624	20240801	110600	802813570	15510	15510	15510	15510	5
625	20240801	110500	802736020	15510	15510	15520	15510	48
626	20240801	110400	801991520	15520	15520	15520	15520	21
627	20240801	110300	801665600	15520	15520	15520	15520	2
628	20240801	110200	801634560	15520	15500	15530	15500	15
629	20240801	110100	801401710	15500	15490	15500	15490	109
630	20240801	110000	799712590	15490	15490	15490	15490	2
631	20240801	105900	799681610	15430	15430	15430	15430	0
632	20240801	105800	799681610	15430	15430	15430	15430	277
633	20240801	105700	795407500	15430	15420	15430	15420	40
634	20240801	105600	794790350	15420	15430	15430	15410	165
635	20240801	105500	792246690	15430	15430	15430	15430	6
636	20240801	105400	792154110	15430	15450	15450	15420	193
637	20240801	105300	789174250	15440	15460	15460	15440	71
638	20240801	105200	788077960	15440	15440	15440	15440	50
639	20240801	105100	787305960	15440	15440	15440	15440	0
640	20240801	105000	787305960	15440	15440	15440	15440	16
641	20240801	104900	787058920	15450	15500	15500	15450	494
642	20240801	104800	779415220	15440	15440	15440	15440	17
643	20240801	104700	779152740	15440	15480	15480	15420	55
644	20240801	104600	778302620	15530	15500	15550	15500	124
645	20240801	104500	776380230	15500	15500	15500	15490	8
646	20240801	104400	776256240	15500	15440	15500	15440	372
647	20240801	104300	770510260	15410	15400	15410	15400	453
648	20240801	104200	763530780	15380	15400	15400	15380	35
649	20240801	104100	762992420	15400	15400	15400	15400	0
650	20240801	104000	762992420	15400	15400	15400	15400	0
651	20240801	103900	762992420	15400	15400	15400	15400	7
652	20240801	103800	762884620	15380	15390	15390	15380	76
653	20240801	103700	761715090	15400	15400	15400	15400	27
654	20240801	103600	761299290	15400	15400	15400	15400	10
655	20240801	103500	761145290	15390	15390	15390	15390	3
656	20240801	103400	761099120	15390	15390	15390	15390	166
657	20240801	103300	758544380	15360	15380	15380	15360	109
658	20240801	103200	756868140	15340	15340	15340	15340	30
659	20240801	103100	756407940	15320	15320	15320	15320	234
660	20240801	103000	752823060	15320	15320	15320	15320	76
661	20240801	102900	751658740	15320	15320	15320	15320	4
662	20240801	102800	751597460	15310	15320	15320	15310	47
663	20240801	102700	750877880	15320	15320	15320	15320	23
664	20240801	102600	750525520	15320	15320	15320	15310	195
665	20240801	102500	747538880	15310	15370	15370	15310	716
666	20240801	102400	736554410	15380	15380	15380	15380	35
667	20240801	102300	736016110	15380	15390	15390	15370	403
668	20240801	102200	729818140	15400	15430	15440	15400	59
669	20240801	102100	728909380	15380	15380	15380	15380	200
670	20240801	102000	725833380	15380	15400	15400	15380	125
671	20240801	101900	723910090	15390	15390	15390	15390	374
672	20240801	101800	718154230	15380	15390	15390	15380	20
673	20240801	101700	717846470	15390	15450	15460	15380	859
674	20240801	101600	704614220	15450	15520	15520	15450	1398
675	20240801	101500	682963330	15510	15510	15510	15510	0
676	20240801	101400	682963330	15510	15520	15520	15510	156
677	20240801	101300	680543750	15520	15520	15520	15520	30
678	20240801	101200	680078150	15520	15520	15520	15520	50
679	20240801	101100	679302150	15510	15510	15510	15510	0
680	20240801	101000	679302150	15510	15510	15510	15510	30
681	20240801	100900	678836850	15510	15520	15520	15500	325
682	20240801	100800	673795400	15520	15530	15530	15520	125
683	20240801	100700	671854880	15530	15550	15550	15510	270
684	20240801	100600	667663330	15550	15550	15550	15540	37
685	20240801	100500	667088320	15550	15550	15550	15540	122
686	20240801	100400	665191260	15550	15550	15550	15550	28
687	20240801	100300	664755860	15550	15550	15550	15550	7
688	20240801	100200	664647010	15530	15530	15540	15530	249
689	20240801	100100	660777600	15540	15540	15540	15540	559
690	20240801	100000	652090740	15530	15500	15530	15500	231
691	20240801	095900	648504610	15500	15500	15500	15500	0
692	20240801	095800	648504610	15500	15500	15500	15500	100
693	20240801	095700	646954610	15500	15510	15510	15500	242
694	20240801	095600	643202590	15500	15500	15500	15500	9
695	20240801	095500	643063090	15500	15510	15510	15500	407
696	20240801	095400	636751720	15510	15520	15520	15510	416
697	20240801	095300	630295950	15530	15530	15530	15520	200
698	20240801	095200	627189970	15520	15530	15530	15520	11
699	20240801	095100	627019190	15530	15530	15530	15530	5
700	20240801	095000	626941540	15520	15520	15520	15520	0
701	20240801	094900	626941540	15520	15520	15520	15520	0
702	20240801	094800	626941540	15520	15520	15530	15520	26
703	20240801	094700	626538010	15530	15530	15530	15530	104
704	20240801	094600	624922890	15540	15540	15540	15530	4
705	20240801	094500	624860750	15530	15530	15540	15530	361
706	20240801	094400	619252450	15530	15540	15540	15530	196
707	20240801	094300	616207500	15540	15540	15540	15520	252
708	20240801	094200	612294590	15530	15540	15540	15530	53
709	20240801	094100	611471030	15540	15510	15540	15510	142
710	20240801	094000	609268050	15520	15500	15520	15500	270
711	20240801	093900	605082350	15500	15510	15550	15500	910
712	20240801	093800	590971360	15550	15550	15570	15500	2728
713	20240801	093700	548557710	15550	15570	15570	15520	3006
714	20240801	093600	501805580	15570	15570	15570	15570	788
715	20240801	093500	489536420	15570	15570	15570	15560	735
716	20240801	093400	478095640	15570	15580	15590	15570	1851
717	20240801	093300	449274040	15580	15580	15580	15580	230
718	20240801	093200	445690640	15580	15570	15580	15570	93
719	20240801	093100	444242580	15570	15600	15610	15570	213
720	20240801	093000	440924150	15600	15600	15600	15600	213
721	20240801	092900	437601350	15610	15610	15610	15610	36
722	20240801	092800	437039390	15610	15640	15640	15610	204
723	20240801	092700	433851090	15640	15650	15650	15640	19
724	20240801	092600	433553920	15640	15660	15660	15630	637
725	20240801	092500	423593820	15660	15700	15700	15660	710
726	20240801	092400	412456110	15700	15670	15700	15670	165
727	20240801	092300	409869480	15670	15660	15670	15660	80
728	20240801	092200	408616240	15640	15650	15650	15640	169
729	20240801	092100	405972600	15680	15700	15700	15660	346
730	20240801	092000	400551900	15700	15700	15710	15700	109
731	20240801	091900	398840240	15670	15650	15680	15650	228
732	20240801	091800	395266280	15650	15650	15650	15640	164
733	20240801	091700	392699800	15650	15680	15680	15650	331
734	20240801	091600	387510740	15680	15750	15750	15680	519
735	20240801	091500	379355320	15730	15720	15730	15720	103
736	20240801	091400	377735440	15720	15770	15770	15720	130
737	20240801	091300	375686240	15720	15620	15720	15610	1684
738	20240801	091200	349268810	15640	15640	15650	15630	758
739	20240801	091100	337419510	15630	15680	15680	15630	49
740	20240801	091000	336653590	15680	15620	15680	15610	651
741	20240801	090900	326475160	15620	15630	15630	15620	775
742	20240801	090800	314363450	15630	15720	15720	15630	1270
743	20240801	090700	294463530	15720	15680	15720	15680	395
744	20240801	090600	288260400	15720	15770	15780	15710	1254
745	20240801	090500	268527350	15780	15780	15820	15770	1365
746	20240801	090400	246982320	15780	15740	15830	15730	1840
747	20240801	090300	217930530	15770	15810	15810	15730	2227
748	20240801	090200	182855800	15830	15800	15850	15720	2105
749	20240801	090100	149613680	15800	15690	15800	15640	3681
750	20240801	090000	91695810	15690	15500	15780	15500	5867