KissMeData/432720/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	212700	13457635980	12710	12710	12710	12710	15118
3	20240802	212600	13457635980	12710	12710	12710	12710	0
4	20240802	212500	13457635980	12710	12710	12710	12710	0
5	20240802	212400	13457635980	12710	12710	12710	12710	0
6	20240802	212300	13457635980	12710	12710	12710	12710	0
7	20240802	212200	13457635980	12710	12710	12710	12710	0
8	20240802	212100	13457635980	12710	12710	12710	12710	0
9	20240802	212000	13457635980	12710	12710	12710	12710	0
10	20240802	211900	13457635980	12710	12710	12710	12710	0
11	20240802	211800	13457635980	12710	12710	12710	12710	0
12	20240802	211700	13457635980	12710	12710	12710	12710	0
13	20240802	211600	13457635980	12710	12710	12710	12710	0
14	20240802	211500	13457635980	12710	12710	12710	12710	0
15	20240802	211400	13457635980	12710	12710	12710	12710	0
16	20240802	211300	13457635980	12710	12710	12710	12710	0
17	20240802	211200	13457635980	12710	12710	12710	12710	0
18	20240802	211100	13457635980	12710	12710	12710	12710	0
19	20240802	211000	13457635980	12710	12710	12710	12710	0
20	20240802	210900	13457635980	12710	12710	12710	12710	0
21	20240802	210800	13457635980	12710	12710	12710	12710	0
22	20240802	210700	13457635980	12710	12710	12710	12710	0
23	20240802	210600	13457635980	12710	12710	12710	12710	0
24	20240802	210500	13457635980	12710	12710	12710	12710	0
25	20240802	210400	13457635980	12710	12710	12710	12710	0
26	20240802	210300	13457635980	12710	12710	12710	12710	0
27	20240802	210200	13457635980	12710	12710	12710	12710	0
28	20240802	210100	13457635980	12710	12710	12710	12710	0
29	20240802	210000	13457635980	12710	12710	12710	12710	0
30	20240802	205900	13457635980	12710	12710	12710	12710	0
31	20240802	205800	13457635980	12710	12710	12710	12710	0
32	20240802	205700	13457635980	12710	12710	12710	12710	15118
33	20240802	205600	13457635980	12710	12710	12710	12710	0
34	20240802	205500	13457635980	12710	12710	12710	12710	0
35	20240802	205400	13457635980	12710	12710	12710	12710	0
36	20240802	205300	13457635980	12710	12710	12710	12710	0
37	20240802	205200	13457635980	12710	12710	12710	12710	0
38	20240802	205100	13457635980	12710	12710	12710	12710	0
39	20240802	205000	13457635980	12710	12710	12710	12710	0
40	20240802	204900	13457635980	12710	12710	12710	12710	0
41	20240802	204800	13457635980	12710	12710	12710	12710	0
42	20240802	204700	13457635980	12710	12710	12710	12710	0
43	20240802	204600	13457635980	12710	12710	12710	12710	0
44	20240802	204500	13457635980	12710	12710	12710	12710	0
45	20240802	204400	13457635980	12710	12710	12710	12710	0
46	20240802	204300	13457635980	12710	12710	12710	12710	0
47	20240802	204200	13457635980	12710	12710	12710	12710	0
48	20240802	204100	13457635980	12710	12710	12710	12710	0
49	20240802	204000	13457635980	12710	12710	12710	12710	0
50	20240802	203900	13457635980	12710	12710	12710	12710	0
51	20240802	203800	13457635980	12710	12710	12710	12710	0
52	20240802	203700	13457635980	12710	12710	12710	12710	0
53	20240802	203600	13457635980	12710	12710	12710	12710	0
54	20240802	203500	13457635980	12710	12710	12710	12710	0
55	20240802	203400	13457635980	12710	12710	12710	12710	0
56	20240802	203300	13457635980	12710	12710	12710	12710	0
57	20240802	203200	13457635980	12710	12710	12710	12710	0
58	20240802	203100	13457635980	12710	12710	12710	12710	0
59	20240802	203000	13457635980	12710	12710	12710	12710	0
60	20240802	202900	13457635980	12710	12710	12710	12710	0
61	20240802	202800	13457635980	12710	12710	12710	12710	0
62	20240802	202700	13457635980	12710	12710	12710	12710	15118
63	20240802	202600	13457635980	12710	12710	12710	12710	0
64	20240802	202500	13457635980	12710	12710	12710	12710	0
65	20240802	202400	13457635980	12710	12710	12710	12710	0
66	20240802	202300	13457635980	12710	12710	12710	12710	0
67	20240802	202200	13457635980	12710	12710	12710	12710	0
68	20240802	202100	13457635980	12710	12710	12710	12710	0
69	20240802	202000	13457635980	12710	12710	12710	12710	0
70	20240802	201900	13457635980	12710	12710	12710	12710	0
71	20240802	201800	13457635980	12710	12710	12710	12710	0
72	20240802	201700	13457635980	12710	12710	12710	12710	0
73	20240802	201600	13457635980	12710	12710	12710	12710	0
74	20240802	201500	13457635980	12710	12710	12710	12710	0
75	20240802	201400	13457635980	12710	12710	12710	12710	0
76	20240802	201300	13457635980	12710	12710	12710	12710	0
77	20240802	201200	13457635980	12710	12710	12710	12710	0
78	20240802	201100	13457635980	12710	12710	12710	12710	0
79	20240802	201000	13457635980	12710	12710	12710	12710	0
80	20240802	200900	13457635980	12710	12710	12710	12710	0
81	20240802	200800	13457635980	12710	12710	12710	12710	0
82	20240802	200700	13457635980	12710	12710	12710	12710	0
83	20240802	200600	13457635980	12710	12710	12710	12710	0
84	20240802	200500	13457635980	12710	12710	12710	12710	0
85	20240802	200400	13457635980	12710	12710	12710	12710	0
86	20240802	200300	13457635980	12710	12710	12710	12710	0
87	20240802	200200	13457635980	12710	12710	12710	12710	0
88	20240802	200100	13457635980	12710	12710	12710	12710	0
89	20240802	200000	13457635980	12710	12710	12710	12710	0
90	20240802	195900	13457635980	12710	12710	12710	12710	0
91	20240802	195800	13457635980	12710	12710	12710	12710	0
92	20240802	195700	13457635980	12710	12710	12710	12710	15118
93	20240802	195600	13457635980	12710	12710	12710	12710	0
94	20240802	195500	13457635980	12710	12710	12710	12710	0
95	20240802	195400	13457635980	12710	12710	12710	12710	0
96	20240802	195300	13457635980	12710	12710	12710	12710	0
97	20240802	195200	13457635980	12710	12710	12710	12710	0
98	20240802	195100	13457635980	12710	12710	12710	12710	0
99	20240802	195000	13457635980	12710	12710	12710	12710	0
100	20240802	194900	13457635980	12710	12710	12710	12710	0
101	20240802	194800	13457635980	12710	12710	12710	12710	0
102	20240802	194700	13457635980	12710	12710	12710	12710	0
103	20240802	194600	13457635980	12710	12710	12710	12710	0
104	20240802	194500	13457635980	12710	12710	12710	12710	0
105	20240802	194400	13457635980	12710	12710	12710	12710	0
106	20240802	194300	13457635980	12710	12710	12710	12710	0
107	20240802	194200	13457635980	12710	12710	12710	12710	0
108	20240802	194100	13457635980	12710	12710	12710	12710	0
109	20240802	194000	13457635980	12710	12710	12710	12710	0
110	20240802	193900	13457635980	12710	12710	12710	12710	0
111	20240802	193800	13457635980	12710	12710	12710	12710	0
112	20240802	193700	13457635980	12710	12710	12710	12710	0
113	20240802	193600	13457635980	12710	12710	12710	12710	0
114	20240802	193500	13457635980	12710	12710	12710	12710	0
115	20240802	193400	13457635980	12710	12710	12710	12710	0
116	20240802	193300	13457635980	12710	12710	12710	12710	0
117	20240802	193200	13457635980	12710	12710	12710	12710	0
118	20240802	193100	13457635980	12710	12710	12710	12710	0
119	20240802	193000	13457635980	12710	12710	12710	12710	0
120	20240802	192900	13457635980	12710	12710	12710	12710	0
121	20240802	192800	13457635980	12710	12710	12710	12710	0
122	20240802	192700	13457635980	12710	12710	12710	12710	15118
123	20240802	192600	13457635980	12710	12710	12710	12710	0
124	20240802	192500	13457635980	12710	12710	12710	12710	0
125	20240802	192400	13457635980	12710	12710	12710	12710	0
126	20240802	192300	13457635980	12710	12710	12710	12710	0
127	20240802	192200	13457635980	12710	12710	12710	12710	0
128	20240802	192100	13457635980	12710	12710	12710	12710	0
129	20240802	192000	13457635980	12710	12710	12710	12710	0
130	20240802	191900	13457635980	12710	12710	12710	12710	0
131	20240802	191800	13457635980	12710	12710	12710	12710	0
132	20240802	191700	13457635980	12710	12710	12710	12710	0
133	20240802	191600	13457635980	12710	12710	12710	12710	0
134	20240802	191500	13457635980	12710	12710	12710	12710	0
135	20240802	191400	13457635980	12710	12710	12710	12710	0
136	20240802	191300	13457635980	12710	12710	12710	12710	0
137	20240802	191200	13457635980	12710	12710	12710	12710	0
138	20240802	191100	13457635980	12710	12710	12710	12710	0
139	20240802	191000	13457635980	12710	12710	12710	12710	0
140	20240802	190900	13457635980	12710	12710	12710	12710	0
141	20240802	190800	13457635980	12710	12710	12710	12710	0
142	20240802	190700	13457635980	12710	12710	12710	12710	0
143	20240802	190600	13457635980	12710	12710	12710	12710	0
144	20240802	190500	13457635980	12710	12710	12710	12710	0
145	20240802	190400	13457635980	12710	12710	12710	12710	0
146	20240802	190300	13457635980	12710	12710	12710	12710	0
147	20240802	190200	13457635980	12710	12710	12710	12710	0
148	20240802	190100	13457635980	12710	12710	12710	12710	0
149	20240802	190000	13457635980	12710	12710	12710	12710	0
150	20240802	185900	13457635980	12710	12710	12710	12710	0
151	20240802	185800	13457635980	12710	12710	12710	12710	0
152	20240802	185700	13457635980	12710	12710	12710	12710	15118
153	20240802	185600	13457635980	12710	12710	12710	12710	0
154	20240802	185500	13457635980	12710	12710	12710	12710	0
155	20240802	185400	13457635980	12710	12710	12710	12710	0
156	20240802	185300	13457635980	12710	12710	12710	12710	0
157	20240802	185200	13457635980	12710	12710	12710	12710	0
158	20240802	185100	13457635980	12710	12710	12710	12710	0
159	20240802	185000	13457635980	12710	12710	12710	12710	0
160	20240802	184900	13457635980	12710	12710	12710	12710	0
161	20240802	184800	13457635980	12710	12710	12710	12710	0
162	20240802	184700	13457635980	12710	12710	12710	12710	0
163	20240802	184600	13457635980	12710	12710	12710	12710	0
164	20240802	184500	13457635980	12710	12710	12710	12710	0
165	20240802	184400	13457635980	12710	12710	12710	12710	0
166	20240802	184300	13457635980	12710	12710	12710	12710	0
167	20240802	184200	13457635980	12710	12710	12710	12710	0
168	20240802	184100	13457635980	12710	12710	12710	12710	0
169	20240802	184000	13457635980	12710	12710	12710	12710	0
170	20240802	183900	13457635980	12710	12710	12710	12710	0
171	20240802	183800	13457635980	12710	12710	12710	12710	0
172	20240802	183700	13457635980	12710	12710	12710	12710	0
173	20240802	183600	13457635980	12710	12710	12710	12710	0
174	20240802	183500	13457635980	12710	12710	12710	12710	0
175	20240802	183400	13457635980	12710	12710	12710	12710	0
176	20240802	183300	13457635980	12710	12710	12710	12710	0
177	20240802	183200	13457635980	12710	12710	12710	12710	0
178	20240802	183100	13457635980	12710	12710	12710	12710	0
179	20240802	183000	13457635980	12710	12710	12710	12710	0
180	20240802	182900	13457635980	12710	12710	12710	12710	0
181	20240802	182800	13457635980	12710	12710	12710	12710	0
182	20240802	182700	13457635980	12710	12710	12710	12710	15118
183	20240802	182600	13457635980	12710	12710	12710	12710	0
184	20240802	182500	13457635980	12710	12710	12710	12710	0
185	20240802	182400	13457635980	12710	12710	12710	12710	0
186	20240802	182300	13457635980	12710	12710	12710	12710	0
187	20240802	182200	13457635980	12710	12710	12710	12710	0
188	20240802	182100	13457635980	12710	12710	12710	12710	0
189	20240802	182000	13457635980	12710	12710	12710	12710	0
190	20240802	181900	13457635980	12710	12710	12710	12710	0
191	20240802	181800	13457635980	12710	12710	12710	12710	0
192	20240802	181700	13457635980	12710	12710	12710	12710	0
193	20240802	181600	13457635980	12710	12710	12710	12710	0
194	20240802	181500	13457635980	12710	12710	12710	12710	0
195	20240802	181400	13457635980	12710	12710	12710	12710	0
196	20240802	181300	13457635980	12710	12710	12710	12710	0
197	20240802	181200	13457635980	12710	12710	12710	12710	0
198	20240802	181100	13457635980	12710	12710	12710	12710	0
199	20240802	181000	13457635980	12710	12710	12710	12710	0
200	20240802	180900	13457635980	12710	12710	12710	12710	0
201	20240802	180800	13457635980	12710	12710	12710	12710	0
202	20240802	180700	13457635980	12710	12710	12710	12710	0
203	20240802	180600	13457635980	12710	12710	12710	12710	0
204	20240802	180500	13457635980	12710	12710	12710	12710	0
205	20240802	180400	13457635980	12710	12710	12710	12710	0
206	20240802	180300	13457635980	12710	12710	12710	12710	0
207	20240802	180200	13457635980	12710	12710	12710	12710	0
208	20240802	180100	13457635980	12710	12710	12710	12710	0
209	20240802	180000	13457635980	12710	12710	12710	12710	0
210	20240802	175900	13457635980	12710	12710	12710	12710	0
211	20240802	175800	13457635980	12710	12710	12710	12710	0
212	20240802	175700	13457635980	12710	12710	12710	12710	15118
213	20240802	175600	13457635980	12710	12710	12710	12710	0
214	20240802	175500	13457635980	12710	12710	12710	12710	0
215	20240802	175400	13457635980	12710	12710	12710	12710	0
216	20240802	175300	13457635980	12710	12710	12710	12710	0
217	20240802	175200	13457635980	12710	12710	12710	12710	0
218	20240802	175100	13457635980	12710	12710	12710	12710	0
219	20240802	175000	13457635980	12710	12710	12710	12710	0
220	20240802	174900	13457635980	12710	12710	12710	12710	0
221	20240802	174800	13457635980	12710	12710	12710	12710	0
222	20240802	174700	13457635980	12710	12710	12710	12710	0
223	20240802	174600	13457635980	12710	12710	12710	12710	0
224	20240802	174500	13457635980	12710	12710	12710	12710	0
225	20240802	174400	13457635980	12710	12710	12710	12710	0
226	20240802	174300	13457635980	12710	12710	12710	12710	0
227	20240802	174200	13457635980	12710	12710	12710	12710	0
228	20240802	174100	13457635980	12710	12710	12710	12710	0
229	20240802	174000	13457635980	12710	12710	12710	12710	0
230	20240802	173900	13457635980	12710	12710	12710	12710	0
231	20240802	173800	13457635980	12710	12710	12710	12710	0
232	20240802	173700	13457635980	12710	12710	12710	12710	0
233	20240802	173600	13457635980	12710	12710	12710	12710	0
234	20240802	173500	13457635980	12710	12710	12710	12710	0
235	20240802	173400	13457635980	12710	12710	12710	12710	0
236	20240802	173300	13457635980	12710	12710	12710	12710	0
237	20240802	173200	13457635980	12710	12710	12710	12710	0
238	20240802	173100	13457635980	12710	12710	12710	12710	0
239	20240802	173000	13457635980	12710	12710	12710	12710	0
240	20240802	172900	13457635980	12710	12710	12710	12710	0
241	20240802	172800	13457635980	12710	12710	12710	12710	0
242	20240802	172700	13457635980	12710	12710	12710	12710	15118
243	20240802	172600	13457635980	12710	12710	12710	12710	0
244	20240802	172500	13457635980	12710	12710	12710	12710	0
245	20240802	172400	13457635980	12710	12710	12710	12710	0
246	20240802	172300	13457635980	12710	12710	12710	12710	0
247	20240802	172200	13457635980	12710	12710	12710	12710	0
248	20240802	172100	13457635980	12710	12710	12710	12710	0
249	20240802	172000	13457635980	12710	12710	12710	12710	0
250	20240802	171900	13457635980	12710	12710	12710	12710	0
251	20240802	171800	13457635980	12710	12710	12710	12710	0
252	20240802	171700	13457635980	12710	12710	12710	12710	0
253	20240802	171600	13457635980	12710	12710	12710	12710	0
254	20240802	171500	13457635980	12710	12710	12710	12710	0
255	20240802	171400	13457635980	12710	12710	12710	12710	0
256	20240802	171300	13457635980	12710	12710	12710	12710	0
257	20240802	171200	13457635980	12710	12710	12710	12710	0
258	20240802	171100	13457635980	12710	12710	12710	12710	0
259	20240802	171000	13457635980	12710	12710	12710	12710	0
260	20240802	170900	13457635980	12710	12710	12710	12710	0
261	20240802	170800	13457635980	12710	12710	12710	12710	0
262	20240802	170700	13457635980	12710	12710	12710	12710	0
263	20240802	170600	13457635980	12710	12710	12710	12710	0
264	20240802	170500	13457635980	12710	12710	12710	12710	0
265	20240802	170400	13457635980	12710	12710	12710	12710	0
266	20240802	170300	13457635980	12710	12710	12710	12710	0
267	20240802	170200	13457635980	12710	12710	12710	12710	0
268	20240802	170100	13457635980	12710	12710	12710	12710	0
269	20240802	170000	13457635980	12710	12710	12710	12710	0
270	20240802	165900	13457635980	12710	12710	12710	12710	0
271	20240802	165800	13457635980	12710	12710	12710	12710	0
272	20240802	165700	13457635980	12710	12710	12710	12710	15118
273	20240802	165600	13457635980	12710	12710	12710	12710	0
274	20240802	165500	13457635980	12710	12710	12710	12710	0
275	20240802	165400	13457635980	12710	12710	12710	12710	0
276	20240802	165300	13457635980	12710	12710	12710	12710	0
277	20240802	165200	13457635980	12710	12710	12710	12710	0
278	20240802	165100	13457635980	12710	12710	12710	12710	0
279	20240802	165000	13457635980	12710	12710	12710	12710	0
280	20240802	164900	13457635980	12710	12710	12710	12710	0
281	20240802	164800	13457635980	12710	12710	12710	12710	0
282	20240802	164700	13457635980	12710	12710	12710	12710	0
283	20240802	164600	13457635980	12710	12710	12710	12710	0
284	20240802	164500	13457635980	12710	12710	12710	12710	0
285	20240802	164400	13457635980	12710	12710	12710	12710	0
286	20240802	164300	13457635980	12710	12710	12710	12710	0
287	20240802	164200	13457635980	12710	12710	12710	12710	0
288	20240802	164100	13457635980	12710	12710	12710	12710	0
289	20240802	164000	13457635980	12710	12710	12710	12710	0
290	20240802	163900	13457635980	12710	12710	12710	12710	0
291	20240802	163800	13457635980	12710	12710	12710	12710	0
292	20240802	163700	13457635980	12710	12710	12710	12710	0
293	20240802	163600	13457635980	12710	12710	12710	12710	0
294	20240802	163500	13457635980	12710	12710	12710	12710	0
295	20240802	163400	13457635980	12710	12710	12710	12710	0
296	20240802	163300	13457635980	12710	12710	12710	12710	0
297	20240802	163200	13457635980	12710	12710	12710	12710	0
298	20240802	163100	13457635980	12710	12710	12710	12710	0
299	20240802	163000	13457635980	12710	12710	12710	12710	0
300	20240802	162900	13457635980	12710	12710	12710	12710	0
301	20240802	162800	13457635980	12710	12710	12710	12710	0
302	20240802	162700	13457635980	12710	12710	12710	12710	15118
303	20240802	162600	13457635980	12710	12710	12710	12710	0
304	20240802	162500	13457635980	12710	12710	12710	12710	0
305	20240802	162400	13457635980	12710	12710	12710	12710	0
306	20240802	162300	13457635980	12710	12710	12710	12710	0
307	20240802	162200	13457635980	12710	12710	12710	12710	0
308	20240802	162100	13457635980	12710	12710	12710	12710	0
309	20240802	162000	13457635980	12710	12710	12710	12710	0
310	20240802	161900	13457635980	12710	12710	12710	12710	0
311	20240802	161800	13457635980	12710	12710	12710	12710	0
312	20240802	161700	13457635980	12710	12710	12710	12710	0
313	20240802	161600	13457635980	12710	12710	12710	12710	0
314	20240802	161500	13457635980	12710	12710	12710	12710	0
315	20240802	161400	13457635980	12710	12710	12710	12710	0
316	20240802	161300	13457635980	12710	12710	12710	12710	0
317	20240802	161200	13457635980	12710	12710	12710	12710	0
318	20240802	161100	13457635980	12710	12710	12710	12710	0
319	20240802	161000	13457635980	12710	12710	12710	12710	0
320	20240802	160900	13457635980	12710	12710	12710	12710	0
321	20240802	160800	13457635980	12710	12710	12710	12710	0
322	20240802	160700	13457635980	12710	12710	12710	12710	0
323	20240802	160600	13457635980	12710	12710	12710	12710	0
324	20240802	160500	13457635980	12710	12710	12710	12710	0
325	20240802	160400	13457635980	12710	12710	12710	12710	0
326	20240802	160300	13457635980	12710	12710	12710	12710	0
327	20240802	160200	13457635980	12710	12710	12710	12710	0
328	20240802	160100	13457635980	12710	12710	12710	12710	0
329	20240802	160000	13457635980	12710	12710	12710	12710	0
330	20240802	155900	13457635980	12710	12710	12710	12710	0
331	20240802	155800	13457635980	12710	12710	12710	12710	0
332	20240802	155700	13457635980	12710	12710	12710	12710	15118
333	20240802	155600	13457635980	12710	12710	12710	12710	0
334	20240802	155500	13457635980	12710	12710	12710	12710	0
335	20240802	155400	13457635980	12710	12710	12710	12710	0
336	20240802	155300	13457635980	12710	12710	12710	12710	0
337	20240802	155200	13457635980	12710	12710	12710	12710	0
338	20240802	155100	13457635980	12710	12710	12710	12710	0
339	20240802	155000	13457635980	12710	12710	12710	12710	0
340	20240802	154900	13457635980	12710	12710	12710	12710	0
341	20240802	154800	13457635980	12710	12710	12710	12710	0
342	20240802	154700	13457635980	12710	12710	12710	12710	0
343	20240802	154600	13457635980	12710	12710	12710	12710	0
344	20240802	154500	13457635980	12710	12710	12710	12710	0
345	20240802	154400	13457635980	12710	12710	12710	12710	0
346	20240802	154300	13457635980	12710	12710	12710	12710	0
347	20240802	154200	13457635980	12710	12710	12710	12710	0
348	20240802	154100	13457635980	12710	12710	12710	12710	0
349	20240802	154000	13457635980	12710	12710	12710	12710	0
350	20240802	153900	13457635980	12710	12710	12710	12710	0
351	20240802	153800	13457635980	12710	12710	12710	12710	0
352	20240802	153700	13457635980	12710	12710	12710	12710	0
353	20240802	153600	13457635980	12710	12710	12710	12710	0
354	20240802	153500	13457635980	12710	12710	12710	12710	0
355	20240802	153400	13457635980	12710	12710	12710	12710	0
356	20240802	153300	13457635980	12710	12710	12710	12710	0
357	20240802	153200	13457635980	12710	12710	12710	12710	0
358	20240802	153100	13457635980	12710	12710	12710	12710	0
359	20240802	153000	13457635980	12710	12710	12710	12710	15118
360	20240802	152900	13265486200	12770	12770	12770	12770	0
361	20240802	152800	13265486200	12770	12770	12770	12770	0
362	20240802	152700	13265486200	12770	12770	12770	12770	0
363	20240802	152600	13265486200	12770	12770	12770	12770	0
364	20240802	152500	13265486200	12770	12770	12770	12770	0
365	20240802	152400	13265486200	12770	12770	12770	12770	0
366	20240802	152300	13265486200	12770	12770	12770	12770	0
367	20240802	152200	13265486200	12770	12770	12770	12770	0
368	20240802	152100	13265486200	12770	12770	12770	12770	0
369	20240802	152000	13265486200	12770	12770	12770	12770	0
370	20240802	151900	13265486200	12770	12740	12770	12720	3665
371	20240802	151800	13218809820	12740	12760	12760	12740	3352
372	20240802	151700	13176074990	12770	12760	12780	12760	934
373	20240802	151600	13164142820	12770	12770	12770	12760	1126
374	20240802	151500	13149770960	12780	12770	12780	12760	885
375	20240802	151400	13138467450	12770	12770	12770	12760	377
376	20240802	151300	13133653490	12770	12770	12770	12760	655
377	20240802	151200	13125291260	12770	12770	12770	12760	88
378	20240802	151100	13124167840	12770	12760	12770	12760	328
379	20240802	151000	13119981790	12760	12770	12770	12750	2895
380	20240802	150900	13083062060	12750	12740	12750	12740	419
381	20240802	150800	13077721670	12750	12750	12750	12730	560
382	20240802	150700	13070586180	12750	12790	12790	12750	3022
383	20240802	150600	13032026940	12790	12790	12820	12780	1508
384	20240802	150500	13012722670	12790	12770	12790	12770	614
385	20240802	150400	13004877880	12780	12760	12780	12760	784
386	20240802	150300	12994871360	12760	12750	12760	12730	1925
387	20240802	150200	12970343590	12750	12750	12760	12750	1243
388	20240802	150100	12954491520	12750	12740	12750	12740	986
389	20240802	150000	12941920040	12750	12740	12750	12740	1494
390	20240802	145900	12922883350	12740	12740	12740	12730	686
391	20240802	145800	12914146910	12740	12740	12740	12730	446
392	20240802	145700	12908464880	12740	12730	12740	12730	161
393	20240802	145600	12906414030	12740	12730	12740	12720	236
394	20240802	145500	12903408240	12730	12730	12730	12720	523
395	20240802	145400	12896750610	12730	12730	12730	12720	630
396	20240802	145300	12888731600	12720	12720	12730	12700	1152
397	20240802	145200	12874086510	12720	12720	12740	12720	721
398	20240802	145100	12864911600	12720	12710	12730	12710	1236
399	20240802	145000	12849192490	12720	12710	12720	12700	255
400	20240802	144900	12845951900	12710	12700	12720	12700	1061
401	20240802	144800	12832476610	12690	12680	12690	12680	592
402	20240802	144700	12824969920	12680	12680	12690	12670	1551
403	20240802	144600	12805306100	12670	12660	12670	12660	832
404	20240802	144500	12794766290	12660	12630	12660	12630	1105
405	20240802	144400	12780793980	12630	12620	12640	12620	2408
406	20240802	144300	12750372620	12620	12600	12620	12570	1845
407	20240802	144200	12727125300	12600	12600	12600	12570	329
408	20240802	144100	12722984030	12570	12580	12590	12560	1649
409	20240802	144000	12702252500	12580	12580	12600	12570	2003
410	20240802	143900	12677044910	12580	12600	12610	12580	2914
411	20240802	143800	12640363010	12610	12610	12610	12600	161
412	20240802	143700	12638333310	12610	12610	12610	12610	248
413	20240802	143600	12635206030	12620	12640	12640	12610	689
414	20240802	143500	12626512450	12630	12600	12660	12600	607
415	20240802	143400	12618835600	12600	12590	12600	12590	108
416	20240802	143300	12617475060	12580	12600	12610	12580	906
417	20240802	143200	12606064250	12600	12600	12600	12590	1035
418	20240802	143100	12593026460	12600	12640	12640	12590	7472
419	20240802	143000	12498811120	12630	12630	12630	12620	870
420	20240802	142900	12487828020	12630	12630	12630	12620	397
421	20240802	142800	12482814150	12640	12650	12650	12620	3065
422	20240802	142700	12444096490	12640	12650	12650	12640	646
423	20240802	142600	12435930030	12650	12640	12650	12640	2642
424	20240802	142500	12402529500	12630	12630	12630	12630	191
425	20240802	142400	12400117170	12630	12660	12670	12630	2188
426	20240802	142300	12372458190	12670	12630	12670	12620	665
427	20240802	142200	12364051030	12630	12630	12650	12630	2606
428	20240802	142100	12331125210	12640	12700	12700	12640	2476
429	20240802	142000	12299772800	12700	12720	12720	12690	1121
430	20240802	141900	12285534730	12730	12740	12740	12730	223
431	20240802	141800	12282694820	12730	12710	12740	12710	80
432	20240802	141700	12281675940	12700	12730	12740	12700	3323
433	20240802	141600	12239438100	12730	12730	12750	12730	566
434	20240802	141500	12232231510	12750	12760	12760	12720	1501
435	20240802	141400	12213122220	12740	12740	12760	12740	823
436	20240802	141300	12202629000	12750	12740	12770	12730	1241
437	20240802	141200	12186817550	12740	12730	12740	12720	787
438	20240802	141100	12176793690	12730	12740	12740	12720	532
439	20240802	141000	12170026610	12740	12740	12760	12710	872
440	20240802	140900	12158931000	12730	12700	12760	12700	672
441	20240802	140800	12150392030	12670	12680	12750	12670	895
442	20240802	140700	12139038100	12680	12660	12680	12660	706
443	20240802	140600	12130097780	12660	12670	12670	12650	1790
444	20240802	140500	12107441880	12670	12680	12680	12660	1187
445	20240802	140400	12092405600	12670	12700	12700	12670	3643
446	20240802	140300	12046207010	12700	12710	12730	12700	1246
447	20240802	140200	12030379760	12710	12720	12720	12690	6253
448	20240802	140100	11950947370	12720	12740	12740	12720	903
449	20240802	140000	11939455340	12740	12720	12740	12710	277
450	20240802	135900	11935932650	12710	12710	12740	12710	2390
451	20240802	135800	11905552800	12740	12720	12740	12710	2233
452	20240802	135700	11877162130	12720	12730	12740	12710	2136
453	20240802	135600	11849988410	12730	12730	12740	12720	597
454	20240802	135500	11842389720	12730	12750	12750	12720	4251
455	20240802	135400	11788260110	12750	12750	12760	12750	132
456	20240802	135300	11786576600	12750	12760	12760	12740	1792
457	20240802	135200	11763724040	12760	12780	12780	12760	709
458	20240802	135100	11754672190	12780	12750	12780	12740	3504
459	20240802	135000	11710013640	12750	12830	12830	12740	11558
460	20240802	134900	11562543660	12830	12830	12830	12830	1
461	20240802	134800	11562530830	12840	12800	12840	12800	348
462	20240802	134700	11558076390	12800	12840	12840	12790	533
463	20240802	134600	11551249480	12790	12860	12860	12790	6691
464	20240802	134500	11465505090	12870	12870	12870	12860	56
465	20240802	134400	11464784420	12850	12870	12870	12850	1712
466	20240802	134300	11442778810	12870	12880	12880	12870	277
467	20240802	134200	11439213410	12890	12890	12890	12890	662
468	20240802	134100	11430680230	12890	12910	12910	12890	179
469	20240802	134000	11428372130	12910	12860	12910	12860	1028
470	20240802	133900	11415131660	12860	12860	12860	12860	104
471	20240802	133800	11413794220	12850	12880	12880	12850	518
472	20240802	133700	11407128550	12880	12870	12880	12870	15
473	20240802	133600	11406935490	12870	12880	12880	12850	6567
474	20240802	133500	11322502340	12880	12890	12890	12880	1713
475	20240802	133400	11300431770	12890	12910	12910	12890	1691
476	20240802	133300	11278611240	12910	12930	12930	12910	314
477	20240802	133200	11274556350	12920	12930	12930	12920	745
478	20240802	133100	11264928950	12930	12940	12950	12930	182
479	20240802	133000	11262573810	12950	12950	12960	12950	475
480	20240802	132900	11256422550	12950	12950	12950	12950	30
481	20240802	132800	11256034050	12940	12930	12940	12930	728
482	20240802	132700	11246614730	12940	12940	12940	12930	1051
483	20240802	132600	11233016750	12940	12940	12940	12940	20
484	20240802	132500	11232757950	12930	12940	12940	12930	194
485	20240802	132400	11230248460	12940	12940	12940	12930	109
486	20240802	132300	11228838120	12940	12930	12940	12930	248
487	20240802	132200	11225631110	12930	12940	12940	12910	407
488	20240802	132100	11220367010	12940	12920	12940	12920	235
489	20240802	132000	11217330790	12920	12920	12920	12920	560
490	20240802	131900	11210095590	12920	12920	12920	12910	39
491	20240802	131800	11209591830	12900	12900	12920	12900	44
492	20240802	131700	11209024200	12900	12880	12900	12870	588
493	20240802	131600	11201452690	12880	12880	12880	12880	518
494	20240802	131500	11194780850	12880	12880	12880	12870	1280
495	20240802	131400	11178294620	12880	12880	12880	12870	473
496	20240802	131300	11172203000	12880	12900	12900	12870	1332
497	20240802	131200	11155043920	12900	12920	12920	12900	1249
498	20240802	131100	11138918490	12920	12920	12950	12920	80
499	20240802	131000	11137884760	12920	12910	12920	12910	48
500	20240802	130900	11137265070	12890	12890	12910	12890	133
501	20240802	130800	11135549820	12860	12890	12890	12860	1883
502	20240802	130700	11111308950	12880	12910	12910	12880	1483
503	20240802	130600	11092200540	12910	12920	12920	12910	14
504	20240802	130500	11092019780	12920	12880	12920	12870	915
505	20240802	130400	11080233770	12880	12870	12900	12860	768
506	20240802	130300	11070340340	12850	12910	12910	12850	4757
507	20240802	130200	11009047610	12910	12930	12930	12910	2047
508	20240802	130100	10982595490	12930	12950	12950	12930	1997
509	20240802	130000	10956763280	12940	12950	12950	12940	901
510	20240802	125900	10945095710	12950	12940	12950	12940	31
511	20240802	125800	10944694530	12940	12960	12970	12940	142
512	20240802	125700	10942854680	12970	12960	12970	12960	101
513	20240802	125600	10941544930	12960	12970	12970	12940	710
514	20240802	125500	10932350170	12980	12970	12980	12970	143
515	20240802	125400	10930495450	12980	12980	12980	12980	15
516	20240802	125300	10930300750	12980	12980	12980	12970	329
517	20240802	125200	10926030380	12970	12960	12980	12960	243
518	20240802	125100	10922877290	12960	12980	12980	12960	420
519	20240802	125000	10917432540	12990	12980	12990	12980	213
520	20240802	124900	10914666700	12980	12960	12980	12960	637
521	20240802	124800	10906411160	12960	12960	12960	12960	50
522	20240802	124700	10905763160	12960	12950	12960	12950	193
523	20240802	124600	10903263550	12940	12950	12950	12940	1146
524	20240802	124500	10888425260	12940	12950	12950	12940	565
525	20240802	124400	10881109530	12960	12950	12960	12950	338
526	20240802	124300	10876732260	12970	12970	12970	12970	1
527	20240802	124200	10876719290	12950	12970	12970	12950	567
528	20240802	124100	10869371860	12980	12990	13000	12970	639
529	20240802	124000	10861080690	12990	12990	13000	12990	181
530	20240802	123900	10858729480	12990	12980	13000	12980	141
531	20240802	123800	10856899080	13000	12960	13000	12960	348
532	20240802	123700	10852383360	12970	12990	12990	12970	516
533	20240802	123600	10845687300	13000	12990	13000	12990	843
534	20240802	123500	10834729080	12960	12980	12990	12960	2828
535	20240802	123400	10798029310	12970	12980	12980	12970	671
536	20240802	123300	10789321070	12980	12970	12980	12970	340
537	20240802	123200	10784911260	12970	12960	12970	12950	798
538	20240802	123100	10774571130	12960	12960	12960	12960	350
539	20240802	123000	10770035130	12950	12940	12960	12940	416
540	20240802	122900	10764650270	12940	12950	12960	12930	1000
541	20240802	122800	10751710260	12950	12940	12960	12940	404
542	20240802	122700	10746482150	12940	12940	12940	12940	205
543	20240802	122600	10743829450	12940	12940	12940	12940	508
544	20240802	122500	10737255930	12940	12940	12940	12930	311
545	20240802	122400	10733231600	12940	12940	12940	12940	342
546	20240802	122300	10728806120	12950	12970	12970	12940	480
547	20240802	122200	10722588180	12970	12970	12970	12970	12
548	20240802	122100	10722432540	12940	12940	12940	12940	256
549	20240802	122000	10719119900	12940	12940	12940	12930	1020
550	20240802	121900	10705923520	12960	12940	12960	12940	162
551	20240802	121800	10703825240	12940	12960	12970	12940	473
552	20240802	121700	10697694570	12970	12960	12970	12950	340
553	20240802	121600	10693285350	12960	12970	12970	12960	152
554	20240802	121500	10691314920	12940	12950	12950	12940	2470
555	20240802	121400	10659350410	12950	12950	12960	12950	1760
556	20240802	121300	10636548700	12950	12940	12950	12940	165
557	20240802	121200	10634413510	12940	12940	12940	12940	80
558	20240802	121100	10633378310	12940	12930	12940	12930	585
559	20240802	121000	10625814050	12920	12930	12930	12920	330
560	20240802	120900	10621550360	12910	12940	12940	12910	356
561	20240802	120800	10616950500	12940	12930	12940	12930	147
562	20240802	120700	10615049230	12920	12920	12920	12910	649
563	20240802	120600	10606664410	12920	12930	12930	12910	168
564	20240802	120500	10604494240	12930	12920	12930	12910	1102
565	20240802	120400	10590263810	12920	12920	12930	12920	1105
566	20240802	120300	10575983780	12920	12930	12930	12920	601
567	20240802	120200	10568213080	12930	12920	12930	12920	939
568	20240802	120100	10556080990	12930	12940	12940	12920	428
569	20240802	120000	10550548550	12940	12940	12940	12940	194
570	20240802	115900	10548038190	12940	12930	12940	12920	62
571	20240802	115800	10547236310	12950	12950	12970	12950	105
572	20240802	115700	10545876430	12950	12950	12970	12940	1182
573	20240802	115600	10530558490	12940	12910	12940	12910	839
574	20240802	115500	10519714710	12920	12910	12920	12910	143
575	20240802	115400	10517867590	12920	12940	12940	12910	1335
576	20240802	115300	10500630930	12950	12910	12970	12910	2409
577	20240802	115200	10469447270	12910	12920	12950	12900	1046
578	20240802	115100	10455947270	12950	12950	12950	12910	323
579	20240802	115000	10451773740	12950	12900	12960	12900	1128
580	20240802	114900	10437214940	12900	12960	12970	12900	1067
581	20240802	114800	10423418410	12970	12930	12970	12900	919
582	20240802	114700	10411554740	12940	12880	12980	12880	232
583	20240802	114600	10408554820	12900	12870	12900	12860	924
584	20240802	114500	10396653950	12860	12860	12870	12860	107
585	20240802	114400	10395277340	12870	12860	12880	12840	737
586	20240802	114300	10385791240	12880	12860	12880	12820	863
587	20240802	114200	10374698180	12830	12840	12860	12830	950
588	20240802	114100	10362502550	12840	12860	12860	12830	137
589	20240802	114000	10360743980	12860	12860	12870	12810	2519
590	20240802	113900	10328407180	12860	12870	12900	12860	560
591	20240802	113800	10321198990	12900	12900	12900	12860	247
592	20240802	113700	10318018140	12860	12940	12940	12850	1542
593	20240802	113600	10298154460	12930	12970	12970	12930	577
594	20240802	113500	10290682430	13000	13000	13000	12960	1630
595	20240802	113400	10269526200	13000	12980	13000	12980	934
596	20240802	113300	10257402040	13000	12980	13000	12980	819
597	20240802	113200	10246769740	12980	12980	13000	12970	945
598	20240802	113100	10234510870	12970	13000	13000	12950	2757
599	20240802	113000	10198728410	13000	12980	13020	12980	1937
600	20240802	112900	10173536610	12980	12990	12990	12980	825
601	20240802	112800	10162825550	12980	12990	13000	12970	325
602	20240802	112700	10158605330	12990	13000	13000	12970	349
603	20240802	112600	10154074840	13000	12990	13010	12990	1388
604	20240802	112500	10136031710	12990	13010	13020	12980	1586
605	20240802	112400	10115409250	13010	13020	13020	13000	817
606	20240802	112300	10104776610	13010	13020	13020	13000	853
607	20240802	112200	10093673630	13020	12980	13030	12980	3614
608	20240802	112100	10046688380	12980	12900	12990	12900	3589
609	20240802	112000	10000218040	12900	12900	12900	12870	1294
610	20240802	111900	9983541080	12880	12880	12880	12860	2744
611	20240802	111800	9948222560	12880	12820	12880	12820	2728
612	20240802	111700	9913154700	12820	12800	12820	12780	1980
613	20240802	111600	9887824160	12800	12770	12800	12750	2675
614	20240802	111500	9853694410	12760	12860	12860	12750	10172
615	20240802	111400	9723539200	12860	12780	12860	12770	8286
616	20240802	111300	9617424700	12780	12740	12800	12740	11423
617	20240802	111200	9471871000	12740	12740	12740	12740	0
618	20240802	111100	9471871000	12740	12780	12780	12740	7123
619	20240802	111000	9381031440	12770	12870	12880	12770	13316
620	20240802	110900	9210336590	12880	12900	12900	12860	3913
621	20240802	110800	9159969100	12900	12960	12960	12890	13908
622	20240802	110700	8980334050	12960	13010	13010	12960	10472
623	20240802	110600	8844261330	13020	13040	13040	13020	2897
624	20240802	110500	8806525920	13040	13040	13050	13040	584
625	20240802	110400	8798909110	13040	13050	13050	13040	423
626	20240802	110300	8793391480	13050	13060	13070	13040	1653
627	20240802	110200	8771820050	13060	13090	13090	13060	40
628	20240802	110100	8771296700	13060	13050	13060	13040	712
629	20240802	110000	8762005920	13050	13060	13060	13030	1131
630	20240802	105900	8747264380	13060	13050	13060	13040	787
631	20240802	105800	8736997230	13060	13070	13070	13050	1576
632	20240802	105700	8716424410	13060	13090	13090	13060	660
633	20240802	105600	8707800710	13090	13090	13090	13070	463
634	20240802	105500	8701745230	13080	13100	13100	13080	1177
635	20240802	105400	8686349120	13100	13110	13110	13080	1241
636	20240802	105300	8670093150	13110	13120	13120	13100	955
637	20240802	105200	8657576170	13120	13150	13150	13120	1164
638	20240802	105100	8642281930	13150	13150	13150	13120	1714
639	20240802	105000	8619774960	13150	13140	13160	13120	686
640	20240802	104900	8610765970	13140	13130	13160	13130	717
641	20240802	104800	8601336630	13150	13150	13150	13120	753
642	20240802	104700	8591450400	13150	13140	13160	13130	1591
643	20240802	104600	8570539880	13150	13130	13170	13120	4524
644	20240802	104500	8511028300	13130	13090	13130	13090	1374
645	20240802	104400	8493023890	13090	13060	13090	13050	1035
646	20240802	104300	8479499940	13060	13050	13060	13050	491
647	20240802	104200	8473087770	13060	13030	13070	13030	1511
648	20240802	104100	8453369350	13030	13010	13030	13000	755
649	20240802	104000	8443546730	13030	13030	13030	13000	4022
650	20240802	103900	8391200200	13030	13030	13030	13020	763
651	20240802	103800	8381258340	13030	13040	13050	13030	534
652	20240802	103700	8374297690	13040	13030	13050	13030	905
653	20240802	103600	8362504270	13030	13000	13060	13000	1933
654	20240802	103500	8337339180	13000	13070	13080	13000	11645
655	20240802	103400	8185705690	13070	13060	13070	13060	786
656	20240802	103300	8175438110	13070	13100	13100	13070	662
657	20240802	103200	8166781550	13130	13070	13130	13060	686
658	20240802	103100	8157807270	13070	13080	13080	13070	1726
659	20240802	103000	8135240280	13070	13130	13170	13070	3659
660	20240802	102900	8087359390	13110	13120	13140	13110	428
661	20240802	102800	8081741730	13110	13150	13160	13110	2436
662	20240802	102700	8049739020	13160	13160	13190	13150	1570
663	20240802	102600	8029055580	13160	13150	13190	13150	3807
664	20240802	102500	7978902280	13150	13120	13150	13100	236
665	20240802	102400	7975805350	13120	13070	13120	13060	2269
666	20240802	102300	7946146870	13080	13110	13110	13080	694
667	20240802	102200	7937056980	13110	13090	13110	13080	1615
668	20240802	102100	7915891440	13110	13100	13110	13040	4872
669	20240802	102000	7852239220	13100	13180	13180	13090	9533
670	20240802	101900	7727241040	13180	13180	13180	13150	2933
671	20240802	101800	7688613590	13180	13180	13190	13180	2299
672	20240802	101700	7658307970	13190	13190	13200	13180	4156
673	20240802	101600	7603480440	13190	13190	13200	13170	4242
674	20240802	101500	7547554230	13170	13150	13190	13150	2325
675	20240802	101400	7516935530	13150	13160	13160	13140	2246
676	20240802	101300	7487396670	13160	13170	13170	13160	1545
677	20240802	101200	7467060470	13170	13170	13170	13160	271
678	20240802	101100	7463491550	13160	13170	13170	13150	766
679	20240802	101000	7453415420	13170	13160	13180	13140	873
680	20240802	100900	7441935410	13160	13170	13200	13150	6375
681	20240802	100800	7358041220	13170	13190	13220	13160	5748
682	20240802	100700	7282215280	13170	13130	13190	13120	4686
683	20240802	100600	7220593440	13130	13120	13140	13080	2228
684	20240802	100500	7191384190	13100	13080	13100	13060	2252
685	20240802	100400	7161903220	13080	13160	13170	13080	5845
686	20240802	100300	7085185480	13160	13150	13170	13140	3308
687	20240802	100200	7041687550	13140	13120	13190	13120	6915
688	20240802	100100	6950769730	13120	13060	13120	13050	4794
689	20240802	100000	6888011890	13060	13040	13060	13030	5500
690	20240802	095900	6816225880	13040	13000	13040	13000	2203
691	20240802	095800	6787521810	13000	12990	13010	12960	3030
692	20240802	095700	6748146530	12990	12940	13000	12920	5681
693	20240802	095600	6674671590	12950	13000	13000	12930	6972
694	20240802	095500	6584370950	13000	13000	13030	12970	3789
695	20240802	095400	6535110640	13000	12980	13000	12930	4448
696	20240802	095300	6477386960	12980	13060	13060	12970	6686
697	20240802	095200	6390382030	13060	13100	13100	13000	2772
698	20240802	095100	6354208430	13100	12940	13100	12930	8551
699	20240802	095000	6243065560	12940	13050	13050	12900	8634
700	20240802	094900	6131038720	13010	13070	13120	13000	14272
701	20240802	094800	5945064990	13060	13160	13160	13050	10712
702	20240802	094700	5804653780	13150	13200	13230	13150	5407
703	20240802	094600	5733444380	13230	13250	13250	13190	4753
704	20240802	094500	5670598270	13250	13260	13270	13250	2567
705	20240802	094400	5636563750	13260	13260	13280	13240	2951
706	20240802	094300	5597460340	13260	13280	13300	13260	5417
707	20240802	094200	5525501730	13270	13370	13380	13270	11993
708	20240802	094100	5365686270	13380	13390	13400	13370	2724
709	20240802	094000	5329225550	13390	13400	13410	13370	5993
710	20240802	093900	5248968080	13400	13400	13400	13390	3285
711	20240802	093800	5204955890	13400	13340	13400	13340	7082
712	20240802	093700	5110204450	13340	13350	13380	13310	9485
713	20240802	093600	4983681060	13360	13390	13390	13330	5637
714	20240802	093500	4908342140	13390	13440	13450	13380	8226
715	20240802	093400	4798059150	13440	13490	13490	13430	4589
716	20240802	093300	4736342850	13490	13480	13490	13470	2669
717	20240802	093200	4700366850	13480	13480	13490	13470	3464
718	20240802	093100	4653681390	13480	13470	13480	13460	2826
719	20240802	093000	4615607170	13480	13480	13490	13450	3375
720	20240802	092900	4570140520	13480	13460	13500	13460	787
721	20240802	092800	4559537250	13460	13520	13520	13450	3481
722	20240802	092700	4512569690	13520	13480	13520	13460	3239
723	20240802	092600	4468890600	13480	13470	13490	13450	5895
724	20240802	092500	4389558750	13460	13400	13460	13390	2260
725	20240802	092400	4359266060	13400	13490	13520	13390	13359
726	20240802	092300	4179643560	13490	13540	13550	13470	6583
727	20240802	092200	4090693830	13540	13510	13550	13500	3043
728	20240802	092100	4049523390	13510	13430	13510	13410	4271
729	20240802	092000	3991996280	13400	13570	13600	13400	25668
730	20240802	091900	3645065370	13570	13660	13660	13560	11528
731	20240802	091800	3488264830	13660	13770	13770	13650	18235
732	20240802	091700	3238441210	13760	13800	13800	13740	5324
733	20240802	091600	3165173700	13800	13740	13810	13730	6470
734	20240802	091500	3076102000	13730	13750	13750	13730	4609
735	20240802	091400	3012783030	13750	13760	13780	13740	2557
736	20240802	091300	2977600900	13770	13760	13790	13730	4890
737	20240802	091200	2910276080	13780	13780	13790	13750	5230
738	20240802	091100	2838219530	13780	13770	13790	13710	10520
739	20240802	091000	2693647090	13780	13980	14000	13650	25058
740	20240802	090900	2346631060	14000	14070	14070	13960	11154
741	20240802	090800	2190294200	14070	13960	14070	13960	1790
742	20240802	090700	2165237290	13970	14160	14160	13950	24518
743	20240802	090600	1821717810	14160	14040	14190	14040	11315
744	20240802	090500	1662078550	14060	14070	14070	14000	8642
745	20240802	090400	1540883380	14080	14000	14090	13980	13748
746	20240802	090300	1347935050	14000	14020	14090	13970	13982
747	20240802	090200	1151853630	14090	13960	14100	13960	14667
748	20240802	090100	946573450	13970	13950	13980	13800	23842
749	20240802	090000	615330840	13980	14150	14150	13920	43658