KissMeData/452280/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	213300	27417418420	12430	12430	12430	12430	33159
3	20240816	213200	27417418420	12430	12430	12430	12430	0
4	20240816	213100	27417418420	12430	12430	12430	12430	0
5	20240816	213000	27417418420	12430	12430	12430	12430	0
6	20240816	212900	27417418420	12430	12430	12430	12430	0
7	20240816	212800	27417418420	12430	12430	12430	12430	0
8	20240816	212700	27417418420	12430	12430	12430	12430	0
9	20240816	212600	27417418420	12430	12430	12430	12430	0
10	20240816	212500	27417418420	12430	12430	12430	12430	0
11	20240816	212400	27417418420	12430	12430	12430	12430	0
12	20240816	212300	27417418420	12430	12430	12430	12430	0
13	20240816	212200	27417418420	12430	12430	12430	12430	0
14	20240816	212100	27417418420	12430	12430	12430	12430	0
15	20240816	212000	27417418420	12430	12430	12430	12430	0
16	20240816	211900	27417418420	12430	12430	12430	12430	0
17	20240816	211800	27417418420	12430	12430	12430	12430	0
18	20240816	211700	27417418420	12430	12430	12430	12430	0
19	20240816	211600	27417418420	12430	12430	12430	12430	0
20	20240816	211500	27417418420	12430	12430	12430	12430	0
21	20240816	211400	27417418420	12430	12430	12430	12430	0
22	20240816	211300	27417418420	12430	12430	12430	12430	0
23	20240816	211200	27417418420	12430	12430	12430	12430	0
24	20240816	211100	27417418420	12430	12430	12430	12430	0
25	20240816	211000	27417418420	12430	12430	12430	12430	0
26	20240816	210900	27417418420	12430	12430	12430	12430	0
27	20240816	210800	27417418420	12430	12430	12430	12430	0
28	20240816	210700	27417418420	12430	12430	12430	12430	0
29	20240816	210600	27417418420	12430	12430	12430	12430	0
30	20240816	210500	27417418420	12430	12430	12430	12430	0
31	20240816	210400	27417418420	12430	12430	12430	12430	0
32	20240816	210300	27417418420	12430	12430	12430	12430	33159
33	20240816	210200	27417418420	12430	12430	12430	12430	0
34	20240816	210100	27417418420	12430	12430	12430	12430	0
35	20240816	210000	27417418420	12430	12430	12430	12430	0
36	20240816	205900	27417418420	12430	12430	12430	12430	0
37	20240816	205800	27417418420	12430	12430	12430	12430	0
38	20240816	205700	27417418420	12430	12430	12430	12430	0
39	20240816	205600	27417418420	12430	12430	12430	12430	0
40	20240816	205500	27417418420	12430	12430	12430	12430	0
41	20240816	205400	27417418420	12430	12430	12430	12430	0
42	20240816	205300	27417418420	12430	12430	12430	12430	0
43	20240816	205200	27417418420	12430	12430	12430	12430	0
44	20240816	205100	27417418420	12430	12430	12430	12430	0
45	20240816	205000	27417418420	12430	12430	12430	12430	0
46	20240816	204900	27417418420	12430	12430	12430	12430	0
47	20240816	204800	27417418420	12430	12430	12430	12430	0
48	20240816	204700	27417418420	12430	12430	12430	12430	0
49	20240816	204600	27417418420	12430	12430	12430	12430	0
50	20240816	204500	27417418420	12430	12430	12430	12430	0
51	20240816	204400	27417418420	12430	12430	12430	12430	0
52	20240816	204300	27417418420	12430	12430	12430	12430	0
53	20240816	204200	27417418420	12430	12430	12430	12430	0
54	20240816	204100	27417418420	12430	12430	12430	12430	0
55	20240816	204000	27417418420	12430	12430	12430	12430	0
56	20240816	203900	27417418420	12430	12430	12430	12430	0
57	20240816	203800	27417418420	12430	12430	12430	12430	0
58	20240816	203700	27417418420	12430	12430	12430	12430	0
59	20240816	203600	27417418420	12430	12430	12430	12430	0
60	20240816	203500	27417418420	12430	12430	12430	12430	0
61	20240816	203400	27417418420	12430	12430	12430	12430	0
62	20240816	203300	27417418420	12430	12430	12430	12430	33159
63	20240816	203200	27417418420	12430	12430	12430	12430	0
64	20240816	203100	27417418420	12430	12430	12430	12430	0
65	20240816	203000	27417418420	12430	12430	12430	12430	0
66	20240816	202900	27417418420	12430	12430	12430	12430	0
67	20240816	202800	27417418420	12430	12430	12430	12430	0
68	20240816	202700	27417418420	12430	12430	12430	12430	0
69	20240816	202600	27417418420	12430	12430	12430	12430	0
70	20240816	202500	27417418420	12430	12430	12430	12430	0
71	20240816	202400	27417418420	12430	12430	12430	12430	0
72	20240816	202300	27417418420	12430	12430	12430	12430	0
73	20240816	202200	27417418420	12430	12430	12430	12430	0
74	20240816	202100	27417418420	12430	12430	12430	12430	0
75	20240816	202000	27417418420	12430	12430	12430	12430	0
76	20240816	201900	27417418420	12430	12430	12430	12430	0
77	20240816	201800	27417418420	12430	12430	12430	12430	0
78	20240816	201700	27417418420	12430	12430	12430	12430	0
79	20240816	201600	27417418420	12430	12430	12430	12430	0
80	20240816	201500	27417418420	12430	12430	12430	12430	0
81	20240816	201400	27417418420	12430	12430	12430	12430	0
82	20240816	201300	27417418420	12430	12430	12430	12430	0
83	20240816	201200	27417418420	12430	12430	12430	12430	0
84	20240816	201100	27417418420	12430	12430	12430	12430	0
85	20240816	201000	27417418420	12430	12430	12430	12430	0
86	20240816	200900	27417418420	12430	12430	12430	12430	0
87	20240816	200800	27417418420	12430	12430	12430	12430	0
88	20240816	200700	27417418420	12430	12430	12430	12430	0
89	20240816	200600	27417418420	12430	12430	12430	12430	0
90	20240816	200500	27417418420	12430	12430	12430	12430	0
91	20240816	200400	27417418420	12430	12430	12430	12430	0
92	20240816	200300	27417418420	12430	12430	12430	12430	33159
93	20240816	200200	27417418420	12430	12430	12430	12430	0
94	20240816	200100	27417418420	12430	12430	12430	12430	0
95	20240816	200000	27417418420	12430	12430	12430	12430	0
96	20240816	195900	27417418420	12430	12430	12430	12430	0
97	20240816	195800	27417418420	12430	12430	12430	12430	0
98	20240816	195700	27417418420	12430	12430	12430	12430	0
99	20240816	195600	27417418420	12430	12430	12430	12430	0
100	20240816	195500	27417418420	12430	12430	12430	12430	0
101	20240816	195400	27417418420	12430	12430	12430	12430	0
102	20240816	195300	27417418420	12430	12430	12430	12430	0
103	20240816	195200	27417418420	12430	12430	12430	12430	0
104	20240816	195100	27417418420	12430	12430	12430	12430	0
105	20240816	195000	27417418420	12430	12430	12430	12430	0
106	20240816	194900	27417418420	12430	12430	12430	12430	0
107	20240816	194800	27417418420	12430	12430	12430	12430	0
108	20240816	194700	27417418420	12430	12430	12430	12430	0
109	20240816	194600	27417418420	12430	12430	12430	12430	0
110	20240816	194500	27417418420	12430	12430	12430	12430	0
111	20240816	194400	27417418420	12430	12430	12430	12430	0
112	20240816	194300	27417418420	12430	12430	12430	12430	0
113	20240816	194200	27417418420	12430	12430	12430	12430	0
114	20240816	194100	27417418420	12430	12430	12430	12430	0
115	20240816	194000	27417418420	12430	12430	12430	12430	0
116	20240816	193900	27417418420	12430	12430	12430	12430	0
117	20240816	193800	27417418420	12430	12430	12430	12430	0
118	20240816	193700	27417418420	12430	12430	12430	12430	0
119	20240816	193600	27417418420	12430	12430	12430	12430	0
120	20240816	193500	27417418420	12430	12430	12430	12430	0
121	20240816	193400	27417418420	12430	12430	12430	12430	0
122	20240816	193300	27417418420	12430	12430	12430	12430	33159
123	20240816	193200	27417418420	12430	12430	12430	12430	0
124	20240816	193100	27417418420	12430	12430	12430	12430	0
125	20240816	193000	27417418420	12430	12430	12430	12430	0
126	20240816	192900	27417418420	12430	12430	12430	12430	0
127	20240816	192800	27417418420	12430	12430	12430	12430	0
128	20240816	192700	27417418420	12430	12430	12430	12430	0
129	20240816	192600	27417418420	12430	12430	12430	12430	0
130	20240816	192500	27417418420	12430	12430	12430	12430	0
131	20240816	192400	27417418420	12430	12430	12430	12430	0
132	20240816	192300	27417418420	12430	12430	12430	12430	0
133	20240816	192200	27417418420	12430	12430	12430	12430	0
134	20240816	192100	27417418420	12430	12430	12430	12430	0
135	20240816	192000	27417418420	12430	12430	12430	12430	0
136	20240816	191900	27417418420	12430	12430	12430	12430	0
137	20240816	191800	27417418420	12430	12430	12430	12430	0
138	20240816	191700	27417418420	12430	12430	12430	12430	0
139	20240816	191600	27417418420	12430	12430	12430	12430	0
140	20240816	191500	27417418420	12430	12430	12430	12430	0
141	20240816	191400	27417418420	12430	12430	12430	12430	0
142	20240816	191300	27417418420	12430	12430	12430	12430	0
143	20240816	191200	27417418420	12430	12430	12430	12430	0
144	20240816	191100	27417418420	12430	12430	12430	12430	0
145	20240816	191000	27417418420	12430	12430	12430	12430	0
146	20240816	190900	27417418420	12430	12430	12430	12430	0
147	20240816	190800	27417418420	12430	12430	12430	12430	0
148	20240816	190700	27417418420	12430	12430	12430	12430	0
149	20240816	190600	27417418420	12430	12430	12430	12430	0
150	20240816	190500	27417418420	12430	12430	12430	12430	0
151	20240816	190400	27417418420	12430	12430	12430	12430	0
152	20240816	190300	27417418420	12430	12430	12430	12430	33159
153	20240816	190200	27417418420	12430	12430	12430	12430	0
154	20240816	190100	27417418420	12430	12430	12430	12430	0
155	20240816	190000	27417418420	12430	12430	12430	12430	0
156	20240816	185900	27417418420	12430	12430	12430	12430	0
157	20240816	185800	27417418420	12430	12430	12430	12430	0
158	20240816	185700	27417418420	12430	12430	12430	12430	0
159	20240816	185600	27417418420	12430	12430	12430	12430	0
160	20240816	185500	27417418420	12430	12430	12430	12430	0
161	20240816	185400	27417418420	12430	12430	12430	12430	0
162	20240816	185300	27417418420	12430	12430	12430	12430	0
163	20240816	185200	27417418420	12430	12430	12430	12430	0
164	20240816	185100	27417418420	12430	12430	12430	12430	0
165	20240816	185000	27417418420	12430	12430	12430	12430	0
166	20240816	184900	27417418420	12430	12430	12430	12430	0
167	20240816	184800	27417418420	12430	12430	12430	12430	0
168	20240816	184700	27417418420	12430	12430	12430	12430	0
169	20240816	184600	27417418420	12430	12430	12430	12430	0
170	20240816	184500	27417418420	12430	12430	12430	12430	0
171	20240816	184400	27417418420	12430	12430	12430	12430	0
172	20240816	184300	27417418420	12430	12430	12430	12430	0
173	20240816	184200	27417418420	12430	12430	12430	12430	0
174	20240816	184100	27417418420	12430	12430	12430	12430	0
175	20240816	184000	27417418420	12430	12430	12430	12430	0
176	20240816	183900	27417418420	12430	12430	12430	12430	0
177	20240816	183800	27417418420	12430	12430	12430	12430	0
178	20240816	183700	27417418420	12430	12430	12430	12430	0
179	20240816	183600	27417418420	12430	12430	12430	12430	0
180	20240816	183500	27417418420	12430	12430	12430	12430	0
181	20240816	183400	27417418420	12430	12430	12430	12430	0
182	20240816	183300	27417418420	12430	12430	12430	12430	33159
183	20240816	183200	27417418420	12430	12430	12430	12430	0
184	20240816	183100	27417418420	12430	12430	12430	12430	0
185	20240816	183000	27417418420	12430	12430	12430	12430	0
186	20240816	182900	27417418420	12430	12430	12430	12430	0
187	20240816	182800	27417418420	12430	12430	12430	12430	0
188	20240816	182700	27417418420	12430	12430	12430	12430	0
189	20240816	182600	27417418420	12430	12430	12430	12430	0
190	20240816	182500	27417418420	12430	12430	12430	12430	0
191	20240816	182400	27417418420	12430	12430	12430	12430	0
192	20240816	182300	27417418420	12430	12430	12430	12430	0
193	20240816	182200	27417418420	12430	12430	12430	12430	0
194	20240816	182100	27417418420	12430	12430	12430	12430	0
195	20240816	182000	27417418420	12430	12430	12430	12430	0
196	20240816	181900	27417418420	12430	12430	12430	12430	0
197	20240816	181800	27417418420	12430	12430	12430	12430	0
198	20240816	181700	27417418420	12430	12430	12430	12430	0
199	20240816	181600	27417418420	12430	12430	12430	12430	0
200	20240816	181500	27417418420	12430	12430	12430	12430	0
201	20240816	181400	27417418420	12430	12430	12430	12430	0
202	20240816	181300	27417418420	12430	12430	12430	12430	0
203	20240816	181200	27417418420	12430	12430	12430	12430	0
204	20240816	181100	27417418420	12430	12430	12430	12430	0
205	20240816	181000	27417418420	12430	12430	12430	12430	0
206	20240816	180900	27417418420	12430	12430	12430	12430	0
207	20240816	180800	27417418420	12430	12430	12430	12430	0
208	20240816	180700	27417418420	12430	12430	12430	12430	0
209	20240816	180600	27417418420	12430	12430	12430	12430	0
210	20240816	180500	27417418420	12430	12430	12430	12430	0
211	20240816	180400	27417418420	12430	12430	12430	12430	0
212	20240816	180300	27417418420	12430	12430	12430	12430	33159
213	20240816	180200	27417418420	12430	12430	12430	12430	0
214	20240816	180100	27417418420	12430	12430	12430	12430	0
215	20240816	180000	27417418420	12430	12430	12430	12430	0
216	20240816	175900	27417418420	12430	12430	12430	12430	0
217	20240816	175800	27417418420	12430	12430	12430	12430	0
218	20240816	175700	27417418420	12430	12430	12430	12430	0
219	20240816	175600	27417418420	12430	12430	12430	12430	0
220	20240816	175500	27417418420	12430	12430	12430	12430	0
221	20240816	175400	27417418420	12430	12430	12430	12430	0
222	20240816	175300	27417418420	12430	12430	12430	12430	0
223	20240816	175200	27417418420	12430	12430	12430	12430	0
224	20240816	175100	27417418420	12430	12430	12430	12430	0
225	20240816	175000	27417418420	12430	12430	12430	12430	0
226	20240816	174900	27417418420	12430	12430	12430	12430	0
227	20240816	174800	27417418420	12430	12430	12430	12430	0
228	20240816	174700	27417418420	12430	12430	12430	12430	0
229	20240816	174600	27417418420	12430	12430	12430	12430	0
230	20240816	174500	27417418420	12430	12430	12430	12430	0
231	20240816	174400	27417418420	12430	12430	12430	12430	0
232	20240816	174300	27417418420	12430	12430	12430	12430	0
233	20240816	174200	27417418420	12430	12430	12430	12430	0
234	20240816	174100	27417418420	12430	12430	12430	12430	0
235	20240816	174000	27417418420	12430	12430	12430	12430	0
236	20240816	173900	27417418420	12430	12430	12430	12430	0
237	20240816	173800	27417418420	12430	12430	12430	12430	0
238	20240816	173700	27417418420	12430	12430	12430	12430	0
239	20240816	173600	27417418420	12430	12430	12430	12430	0
240	20240816	173500	27417418420	12430	12430	12430	12430	0
241	20240816	173400	27417418420	12430	12430	12430	12430	0
242	20240816	173300	27417418420	12430	12430	12430	12430	33159
243	20240816	173200	27417418420	12430	12430	12430	12430	0
244	20240816	173100	27417418420	12430	12430	12430	12430	0
245	20240816	173000	27417418420	12430	12430	12430	12430	0
246	20240816	172900	27417418420	12430	12430	12430	12430	0
247	20240816	172800	27417418420	12430	12430	12430	12430	0
248	20240816	172700	27417418420	12430	12430	12430	12430	0
249	20240816	172600	27417418420	12430	12430	12430	12430	0
250	20240816	172500	27417418420	12430	12430	12430	12430	0
251	20240816	172400	27417418420	12430	12430	12430	12430	0
252	20240816	172300	27417418420	12430	12430	12430	12430	0
253	20240816	172200	27417418420	12430	12430	12430	12430	0
254	20240816	172100	27417418420	12430	12430	12430	12430	0
255	20240816	172000	27417418420	12430	12430	12430	12430	0
256	20240816	171900	27417418420	12430	12430	12430	12430	0
257	20240816	171800	27417418420	12430	12430	12430	12430	0
258	20240816	171700	27417418420	12430	12430	12430	12430	0
259	20240816	171600	27417418420	12430	12430	12430	12430	0
260	20240816	171500	27417418420	12430	12430	12430	12430	0
261	20240816	171400	27417418420	12430	12430	12430	12430	0
262	20240816	171300	27417418420	12430	12430	12430	12430	0
263	20240816	171200	27417418420	12430	12430	12430	12430	0
264	20240816	171100	27417418420	12430	12430	12430	12430	0
265	20240816	171000	27417418420	12430	12430	12430	12430	0
266	20240816	170900	27417418420	12430	12430	12430	12430	0
267	20240816	170800	27417418420	12430	12430	12430	12430	0
268	20240816	170700	27417418420	12430	12430	12430	12430	0
269	20240816	170600	27417418420	12430	12430	12430	12430	0
270	20240816	170500	27417418420	12430	12430	12430	12430	0
271	20240816	170400	27417418420	12430	12430	12430	12430	0
272	20240816	170300	27417418420	12430	12430	12430	12430	33159
273	20240816	170200	27417418420	12430	12430	12430	12430	0
274	20240816	170100	27417418420	12430	12430	12430	12430	0
275	20240816	170000	27417418420	12430	12430	12430	12430	0
276	20240816	165900	27417418420	12430	12430	12430	12430	0
277	20240816	165800	27417418420	12430	12430	12430	12430	0
278	20240816	165700	27417418420	12430	12430	12430	12430	0
279	20240816	165600	27417418420	12430	12430	12430	12430	0
280	20240816	165500	27417418420	12430	12430	12430	12430	0
281	20240816	165400	27417418420	12430	12430	12430	12430	0
282	20240816	165300	27417418420	12430	12430	12430	12430	0
283	20240816	165200	27417418420	12430	12430	12430	12430	0
284	20240816	165100	27417418420	12430	12430	12430	12430	0
285	20240816	165000	27417418420	12430	12430	12430	12430	0
286	20240816	164900	27417418420	12430	12430	12430	12430	0
287	20240816	164800	27417418420	12430	12430	12430	12430	0
288	20240816	164700	27417418420	12430	12430	12430	12430	0
289	20240816	164600	27417418420	12430	12430	12430	12430	0
290	20240816	164500	27417418420	12430	12430	12430	12430	0
291	20240816	164400	27417418420	12430	12430	12430	12430	0
292	20240816	164300	27417418420	12430	12430	12430	12430	0
293	20240816	164200	27417418420	12430	12430	12430	12430	0
294	20240816	164100	27417418420	12430	12430	12430	12430	0
295	20240816	164000	27417418420	12430	12430	12430	12430	0
296	20240816	163900	27417418420	12430	12430	12430	12430	0
297	20240816	163800	27417418420	12430	12430	12430	12430	0
298	20240816	163700	27417418420	12430	12430	12430	12430	0
299	20240816	163600	27417418420	12430	12430	12430	12430	0
300	20240816	163500	27417418420	12430	12430	12430	12430	0
301	20240816	163400	27417418420	12430	12430	12430	12430	0
302	20240816	163300	27417418420	12430	12430	12430	12430	33159
303	20240816	163200	27417418420	12430	12430	12430	12430	0
304	20240816	163100	27417418420	12430	12430	12430	12430	0
305	20240816	163000	27417418420	12430	12430	12430	12430	0
306	20240816	162900	27417418420	12430	12430	12430	12430	0
307	20240816	162800	27417418420	12430	12430	12430	12430	0
308	20240816	162700	27417418420	12430	12430	12430	12430	0
309	20240816	162600	27417418420	12430	12430	12430	12430	0
310	20240816	162500	27417418420	12430	12430	12430	12430	0
311	20240816	162400	27417418420	12430	12430	12430	12430	0
312	20240816	162300	27417418420	12430	12430	12430	12430	0
313	20240816	162200	27417418420	12430	12430	12430	12430	0
314	20240816	162100	27417418420	12430	12430	12430	12430	0
315	20240816	162000	27417418420	12430	12430	12430	12430	0
316	20240816	161900	27417418420	12430	12430	12430	12430	0
317	20240816	161800	27417418420	12430	12430	12430	12430	0
318	20240816	161700	27417418420	12430	12430	12430	12430	0
319	20240816	161600	27417418420	12430	12430	12430	12430	0
320	20240816	161500	27417418420	12430	12430	12430	12430	0
321	20240816	161400	27417418420	12430	12430	12430	12430	0
322	20240816	161300	27417418420	12430	12430	12430	12430	0
323	20240816	161200	27417418420	12430	12430	12430	12430	0
324	20240816	161100	27417418420	12430	12430	12430	12430	0
325	20240816	161000	27417418420	12430	12430	12430	12430	0
326	20240816	160900	27417418420	12430	12430	12430	12430	0
327	20240816	160800	27417418420	12430	12430	12430	12430	0
328	20240816	160700	27417418420	12430	12430	12430	12430	0
329	20240816	160600	27417418420	12430	12430	12430	12430	0
330	20240816	160500	27417418420	12430	12430	12430	12430	0
331	20240816	160400	27417418420	12430	12430	12430	12430	0
332	20240816	160300	27417418420	12430	12430	12430	12430	33159
333	20240816	160200	27417418420	12430	12430	12430	12430	0
334	20240816	160100	27417418420	12430	12430	12430	12430	0
335	20240816	160000	27417418420	12430	12430	12430	12430	0
336	20240816	155900	27417418420	12430	12430	12430	12430	0
337	20240816	155800	27417418420	12430	12430	12430	12430	0
338	20240816	155700	27417418420	12430	12430	12430	12430	0
339	20240816	155600	27417418420	12430	12430	12430	12430	0
340	20240816	155500	27417418420	12430	12430	12430	12430	0
341	20240816	155400	27417418420	12430	12430	12430	12430	0
342	20240816	155300	27417418420	12430	12430	12430	12430	0
343	20240816	155200	27417418420	12430	12430	12430	12430	0
344	20240816	155100	27417418420	12430	12430	12430	12430	0
345	20240816	155000	27417418420	12430	12430	12430	12430	0
346	20240816	154900	27417418420	12430	12430	12430	12430	0
347	20240816	154800	27417418420	12430	12430	12430	12430	0
348	20240816	154700	27417418420	12430	12430	12430	12430	0
349	20240816	154600	27417418420	12430	12430	12430	12430	0
350	20240816	154500	27417418420	12430	12430	12430	12430	0
351	20240816	154400	27417418420	12430	12430	12430	12430	0
352	20240816	154300	27417418420	12430	12430	12430	12430	0
353	20240816	154200	27417418420	12430	12430	12430	12430	0
354	20240816	154100	27417418420	12430	12430	12430	12430	0
355	20240816	154000	27417418420	12430	12430	12430	12430	0
356	20240816	153900	27417418420	12430	12430	12430	12430	0
357	20240816	153800	27417418420	12430	12430	12430	12430	0
358	20240816	153700	27417418420	12430	12430	12430	12430	0
359	20240816	153600	27417418420	12430	12430	12430	12430	0
360	20240816	153500	27417418420	12430	12430	12430	12430	0
361	20240816	153400	27417418420	12430	12430	12430	12430	0
362	20240816	153300	27417418420	12430	12430	12430	12430	33159
363	20240816	153200	27417418420	12430	12430	12430	12430	0
364	20240816	153100	27417418420	12430	12430	12430	12430	0
365	20240816	153000	27417418420	12430	12430	12430	12430	33159
366	20240816	152900	27005252050	12440	12440	12440	12440	0
367	20240816	152800	27005252050	12440	12440	12440	12440	0
368	20240816	152700	27005252050	12440	12440	12440	12440	0
369	20240816	152600	27005252050	12440	12440	12440	12440	0
370	20240816	152500	27005252050	12440	12440	12440	12440	0
371	20240816	152400	27005252050	12440	12440	12440	12440	0
372	20240816	152300	27005252050	12440	12440	12440	12440	0
373	20240816	152200	27005252050	12440	12440	12440	12440	0
374	20240816	152100	27005252050	12440	12440	12440	12440	0
375	20240816	152000	27005252050	12440	12440	12440	12440	0
376	20240816	151900	27005252050	12440	12330	12440	12320	22807
377	20240816	151800	26722993070	12340	12330	12340	12320	2254
378	20240816	151700	26695201810	12330	12290	12340	12290	3681
379	20240816	151600	26649831050	12290	12250	12500	12230	46318
380	20240816	151500	26074406370	12240	12270	12270	12240	7297
381	20240816	151400	25985016480	12260	12270	12270	12250	2797
382	20240816	151300	25950725660	12280	12270	12280	12270	2513
383	20240816	151200	25919885200	12280	12270	12290	12270	1991
384	20240816	151100	25895442530	12260	12280	12280	12260	2007
385	20240816	151000	25870835460	12260	12280	12290	12250	6795
386	20240816	150900	25787541740	12260	12290	12300	12260	4772
387	20240816	150800	25728994930	12300	12310	12310	12280	1307
388	20240816	150700	25712913270	12310	12280	12310	12270	1675
389	20240816	150600	25692349550	12270	12270	12280	12270	1389
390	20240816	150500	25675305570	12270	12270	12280	12260	2930
391	20240816	150400	25639362090	12270	12270	12290	12260	5720
392	20240816	150300	25569176210	12270	12310	12310	12270	1400
393	20240816	150200	25551978700	12310	12270	12310	12260	1595
394	20240816	150100	25532388180	12270	12260	12300	12260	857
395	20240816	150000	25521874060	12280	12310	12310	12260	11771
396	20240816	145900	25377408040	12310	12300	12310	12280	2741
397	20240816	145800	25343713060	12300	12300	12310	12290	1290
398	20240816	145700	25327847610	12310	12310	12320	12300	664
399	20240816	145600	25319678270	12300	12330	12330	12300	3791
400	20240816	145500	25273001260	12330	12350	12350	12320	1283
401	20240816	145400	25257184390	12350	12340	12360	12330	1224
402	20240816	145300	25242075600	12340	12340	12350	12340	504
403	20240816	145200	25235851480	12350	12350	12350	12350	181
404	20240816	145100	25233616130	12350	12340	12350	12330	335
405	20240816	145000	25229480990	12340	12340	12350	12320	724
406	20240816	144900	25220550150	12330	12320	12340	12320	1072
407	20240816	144800	25207341410	12310	12360	12360	12310	1192
408	20240816	144700	25192630190	12350	12320	12360	12290	3092
409	20240816	144600	25154544660	12320	12320	12330	12320	595
410	20240816	144500	25147210250	12310	12320	12330	12310	885
411	20240816	144400	25136311230	12320	12360	12360	12320	2148
412	20240816	144300	25109790330	12360	12320	12360	12320	1962
413	20240816	144200	25085567220	12350	12280	12350	12280	2026
414	20240816	144100	25060639430	12290	12300	12320	12280	4667
415	20240816	144000	25003268150	12290	12330	12330	12280	12994
416	20240816	143900	24843400650	12330	12320	12330	12320	618
417	20240816	143800	24835785570	12330	12340	12350	12330	986
418	20240816	143700	24823627560	12330	12340	12360	12320	2035
419	20240816	143600	24798542980	12330	12340	12370	12330	3071
420	20240816	143500	24760666970	12340	12370	12370	12340	2200
421	20240816	143400	24733500980	12350	12370	12370	12350	380
422	20240816	143300	24728807900	12340	12370	12370	12320	4577
423	20240816	143200	24672355020	12340	12350	12380	12340	405
424	20240816	143100	24667353100	12350	12360	12360	12320	6940
425	20240816	143000	24581730850	12380	12390	12400	12360	4401
426	20240816	142900	24527258630	12400	12390	12410	12390	156
427	20240816	142800	24525324580	12410	12410	12410	12390	616
428	20240816	142700	24517682800	12410	12420	12420	12400	354
429	20240816	142600	24513290610	12420	12400	12420	12380	1053
430	20240816	142500	24500233360	12390	12380	12400	12380	132
431	20240816	142400	24498599100	12400	12400	12400	12380	254
432	20240816	142300	24495453490	12400	12380	12400	12380	436
433	20240816	142200	24490050260	12380	12380	12400	12370	878
434	20240816	142100	24479184840	12380	12380	12380	12380	549
435	20240816	142000	24472388220	12380	12370	12380	12370	518
436	20240816	141900	24465976390	12370	12400	12410	12370	964
437	20240816	141800	24454030460	12400	12390	12400	12380	20
438	20240816	141700	24453782650	12380	12390	12400	12370	239
439	20240816	141600	24450823180	12380	12400	12400	12370	3557
440	20240816	141500	24406797640	12410	12410	12410	12410	95
441	20240816	141400	24405618690	12410	12420	12420	12400	195
442	20240816	141300	24403198910	12420	12420	12420	12390	583
443	20240816	141200	24395967050	12380	12420	12430	12380	2166
444	20240816	141100	24369103380	12430	12420	12450	12420	244
445	20240816	141000	24366070680	12410	12410	12410	12400	381
446	20240816	140900	24361343740	12410	12410	12410	12400	146
447	20240816	140800	24359533080	12400	12400	12410	12390	387
448	20240816	140700	24354737370	12390	12410	12410	12390	186
449	20240816	140600	24352432700	12390	12420	12420	12380	881
450	20240816	140500	24341501430	12420	12440	12440	12420	1146
451	20240816	140400	24327256910	12430	12430	12440	12430	1318
452	20240816	140300	24310867290	12430	12430	12440	12420	760
453	20240816	140200	24301420930	12450	12410	12460	12410	2420
454	20240816	140100	24271326450	12440	12380	12440	12370	2117
455	20240816	140000	24245096400	12380	12390	12390	12370	744
456	20240816	135900	24235885580	12400	12400	12410	12390	1341
457	20240816	135800	24219258790	12410	12400	12410	12400	677
458	20240816	135700	24210862130	12410	12400	12410	12400	577
459	20240816	135600	24203707320	12420	12400	12420	12400	311
460	20240816	135500	24199850640	12400	12380	12430	12380	1002
461	20240816	135400	24187427470	12380	12380	12380	12360	3877
462	20240816	135300	24139466480	12380	12390	12400	12380	4786
463	20240816	135200	24080200020	12390	12410	12410	12390	2216
464	20240816	135100	24052715100	12420	12420	12420	12420	576
465	20240816	135000	24045561180	12420	12430	12430	12420	392
466	20240816	134900	24040688750	12440	12410	12440	12410	1722
467	20240816	134800	24019299430	12410	12440	12440	12410	4342
468	20240816	134700	23965360490	12440	12450	12460	12440	1100
469	20240816	134600	23951673440	12450	12460	12460	12450	226
470	20240816	134500	23948859530	12460	12480	12480	12460	520
471	20240816	134400	23942373740	12470	12440	12470	12430	1112
472	20240816	134300	23928533770	12440	12430	12440	12430	82
473	20240816	134200	23927514020	12430	12440	12440	12430	1158
474	20240816	134100	23913116120	12440	12430	12460	12430	490
475	20240816	134000	23907019820	12440	12450	12460	12440	1987
476	20240816	133900	23882290850	12450	12470	12480	12450	1802
477	20240816	133800	23859838650	12480	12500	12500	12480	4199
478	20240816	133700	23807388730	12490	12440	12530	12440	17091
479	20240816	133600	23593928690	12440	12400	12440	12380	5761
480	20240816	133500	23522400870	12400	12390	12410	12350	3098
481	20240816	133400	23484022130	12390	12370	12400	12370	2733
482	20240816	133300	23450157440	12360	12340	12360	12330	1098
483	20240816	133200	23436601540	12340	12330	12360	12330	679
484	20240816	133100	23428223420	12330	12330	12340	12330	586
485	20240816	133000	23420995480	12330	12350	12350	12330	1524
486	20240816	132900	23402194240	12360	12340	12370	12340	1284
487	20240816	132800	23386333380	12340	12340	12340	12320	5496
488	20240816	132700	23318584990	12340	12340	12350	12320	503
489	20240816	132600	23312384130	12320	12340	12340	12320	2144
490	20240816	132500	23285955540	12350	12370	12390	12350	5372
491	20240816	132400	23219471910	12370	12320	12370	12320	2135
492	20240816	132300	23193127810	12330	12340	12340	12320	1772
493	20240816	132200	23171291260	12350	12330	12360	12320	2241
494	20240816	132100	23143639740	12330	12310	12350	12280	7990
495	20240816	132000	23045368760	12310	12300	12310	12300	6063
496	20240816	131900	22970785790	12300	12310	12320	12300	6924
497	20240816	131800	22885599610	12310	12320	12330	12310	6948
498	20240816	131700	22800047450	12320	12360	12360	12310	15417
499	20240816	131600	22609943850	12350	12360	12370	12350	3292
500	20240816	131500	22569269500	12360	12370	12370	12350	7651
501	20240816	131400	22474720530	12360	12400	12400	12360	5698
502	20240816	131300	22404194100	12400	12410	12410	12400	1236
503	20240816	131200	22388863780	12410	12430	12430	12410	556
504	20240816	131100	22381956220	12440	12400	12450	12390	1121
505	20240816	131000	22368021410	12390	12410	12410	12390	697
506	20240816	130900	22359379310	12410	12390	12410	12380	471
507	20240816	130800	22353541740	12380	12390	12400	12380	2321
508	20240816	130700	22324798320	12400	12390	12400	12380	698
509	20240816	130600	22316149060	12390	12400	12400	12380	2218
510	20240816	130500	22288681760	12400	12390	12400	12380	1050
511	20240816	130400	22275676080	12380	12400	12400	12380	1392
512	20240816	130300	22258435530	12400	12420	12420	12390	234
513	20240816	130200	22255534750	12390	12410	12410	12390	4440
514	20240816	130100	22200481780	12420	12410	12420	12410	686
515	20240816	130000	22191967540	12410	12420	12420	12410	1413
516	20240816	125900	22174423400	12420	12440	12440	12420	443
517	20240816	125800	22168915440	12440	12450	12450	12440	342
518	20240816	125700	22164660950	12420	12420	12450	12420	288
519	20240816	125600	22161083720	12450	12400	12450	12390	2707
520	20240816	125500	22127497940	12390	12380	12400	12370	1079
521	20240816	125400	22114130190	12380	12390	12400	12360	9873
522	20240816	125300	21991901940	12380	12410	12410	12380	3812
523	20240816	125200	21944665120	12410	12400	12420	12360	22316
524	20240816	125100	21668418860	12400	12420	12420	12400	6004
525	20240816	125000	21593936220	12410	12440	12440	12410	6993
526	20240816	124900	21507101150	12440	12460	12460	12430	4875
527	20240816	124800	21446468140	12460	12460	12470	12450	2017
528	20240816	124700	21421346130	12460	12480	12480	12460	1125
529	20240816	124600	21407318750	12470	12480	12490	12460	2442
530	20240816	124500	21376868820	12470	12500	12500	12470	431
531	20240816	124400	21371489670	12500	12440	12500	12430	2496
532	20240816	124300	21340409650	12430	12480	12480	12430	7142
533	20240816	124200	21251489380	12490	12500	12500	12480	2795
534	20240816	124100	21216593050	12500	12460	12510	12450	2438
535	20240816	124000	21186204250	12460	12450	12490	12420	11596
536	20240816	123900	21041919060	12460	12530	12540	12460	12151
537	20240816	123800	20890077490	12510	12500	12550	12500	3965
538	20240816	123700	20840472620	12500	12540	12550	12500	4229
539	20240816	123600	20787567670	12520	12520	12520	12510	3289
540	20240816	123500	20746417100	12510	12530	12540	12510	9620
541	20240816	123400	20626018270	12520	12570	12580	12520	11324
542	20240816	123300	20483929480	12560	12570	12590	12560	2006
543	20240816	123200	20458714120	12580	12580	12590	12560	3590
544	20240816	123100	20413582060	12560	12570	12590	12550	13492
545	20240816	123000	20244030070	12560	12530	12630	12520	12923
546	20240816	122900	20081431400	12530	12560	12560	12510	9829
547	20240816	122800	19958295360	12550	12550	12560	12500	27602
548	20240816	122700	19612522090	12550	12580	12600	12550	13094
549	20240816	122600	19447858440	12580	12650	12680	12560	28671
550	20240816	122500	19086331520	12650	12680	12750	12650	26380
551	20240816	122400	18751337610	12670	12680	12730	12630	37072
552	20240816	122300	18281575340	12660	12750	12760	12620	67547
553	20240816	122200	17424312020	12750	12810	12830	12720	105366
554	20240816	122100	16077467350	12810	12600	12820	12590	104132
555	20240816	122000	14752921350	12600	12550	12610	12550	12706
556	20240816	121900	14593030200	12550	12630	12640	12550	34441
557	20240816	121800	14159336560	12630	12550	12630	12540	47148
558	20240816	121700	13565431870	12550	12540	12570	12540	10981
559	20240816	121600	13427528580	12550	12540	12550	12530	3995
560	20240816	121500	13377444920	12530	12560	12560	12500	8620
561	20240816	121400	13269393230	12550	12520	12570	12510	25286
562	20240816	121300	12952328520	12520	12510	12520	12500	3768
563	20240816	121200	12905187020	12510	12500	12520	12500	3833
564	20240816	121100	12857233050	12500	12500	12520	12490	8640
565	20240816	121000	12749143190	12500	12420	12500	12420	8372
566	20240816	120900	12644918130	12410	12410	12410	12400	2025
567	20240816	120800	12619800430	12410	12400	12410	12400	891
568	20240816	120700	12608746650	12400	12410	12410	12390	2846
569	20240816	120600	12573454090	12410	12430	12430	12410	285
570	20240816	120500	12569917190	12410	12430	12430	12410	1137
571	20240816	120400	12555798660	12440	12430	12440	12430	382
572	20240816	120300	12551050360	12440	12460	12460	12440	816
573	20240816	120200	12540896700	12460	12460	12460	12450	146
574	20240816	120100	12539077600	12470	12460	12470	12460	1056
575	20240816	120000	12525916920	12460	12470	12470	12460	2321
576	20240816	115900	12496988340	12480	12490	12490	12480	1582
577	20240816	115800	12477239350	12490	12480	12490	12480	1921
578	20240816	115700	12453250920	12480	12490	12490	12470	1022
579	20240816	115600	12440496830	12490	12470	12490	12470	3495
580	20240816	115500	12396886240	12470	12470	12480	12460	1523
581	20240816	115400	12377895860	12470	12430	12470	12430	6956
582	20240816	115300	12291267230	12410	12410	12410	12400	612
583	20240816	115200	12283672990	12400	12400	12420	12390	2439
584	20240816	115100	12253416010	12400	12400	12400	12400	294
585	20240816	115000	12249770410	12400	12400	12410	12380	2065
586	20240816	114900	12224181000	12400	12410	12420	12400	459
587	20240816	114800	12218483520	12420	12420	12420	12410	274
588	20240816	114700	12215080480	12430	12410	12430	12410	1228
589	20240816	114600	12199818220	12420	12400	12420	12400	649
590	20240816	114500	12191764380	12400	12400	12410	12370	780
591	20240816	114400	12182092710	12400	12370	12400	12370	3418
592	20240816	114300	12139751270	12380	12380	12380	12370	529
593	20240816	114200	12133202350	12380	12360	12380	12360	808
594	20240816	114100	12123205440	12360	12370	12370	12360	1931
595	20240816	114000	12099334280	12360	12380	12380	12360	586
596	20240816	113900	12092086390	12390	12370	12400	12360	1821
597	20240816	113800	12069556710	12380	12380	12380	12360	4750
598	20240816	113700	12010808790	12370	12380	12390	12370	2830
599	20240816	113600	11975796390	12380	12380	12390	12380	2595
600	20240816	113500	11943670240	12380	12400	12400	12380	177
601	20240816	113400	11941477450	12400	12380	12400	12380	577
602	20240816	113300	11934326690	12380	12400	12400	12380	252
603	20240816	113200	11931203200	12410	12410	12410	12390	22
604	20240816	113100	11930930200	12380	12400	12400	12380	5438
605	20240816	113000	11863572950	12400	12400	12400	12390	784
606	20240816	112900	11853851970	12400	12410	12410	12400	1153
607	20240816	112800	11839552500	12400	12390	12420	12390	169
608	20240816	112700	11837457420	12390	12410	12420	12390	1839
609	20240816	112600	11814649560	12410	12440	12450	12410	1102
610	20240816	112500	11800956980	12430	12450	12450	12430	361
611	20240816	112400	11796464040	12440	12440	12460	12430	1218
612	20240816	112300	11781312160	12430	12400	12430	12400	1436
613	20240816	112200	11763485210	12400	12400	12400	12390	1181
614	20240816	112100	11748845760	12400	12390	12400	12390	565
615	20240816	112000	11741843370	12390	12410	12410	12390	880
616	20240816	111900	11730936190	12400	12390	12400	12390	1155
617	20240816	111800	11716620610	12400	12400	12400	12390	822
618	20240816	111700	11706434710	12400	12400	12400	12390	1911
619	20240816	111600	11682745600	12400	12410	12410	12390	9779
620	20240816	111500	11561492670	12410	12420	12420	12410	769
621	20240816	111400	11551948780	12420	12420	12420	12410	1271
622	20240816	111300	11536171340	12420	12420	12440	12420	371
623	20240816	111200	11531563270	12440	12420	12450	12420	251
624	20240816	111100	11528445500	12420	12420	12430	12420	1013
625	20240816	111000	11515859740	12420	12420	12420	12410	1639
626	20240816	110900	11495513470	12420	12420	12420	12410	1462
627	20240816	110800	11477369180	12420	12430	12430	12420	2253
628	20240816	110700	11449386100	12430	12430	12450	12420	362
629	20240816	110600	11444887710	12430	12430	12430	12430	561
630	20240816	110500	11437914480	12430	12420	12440	12420	647
631	20240816	110400	11429877880	12420	12440	12440	12410	2380
632	20240816	110300	11400319320	12440	12430	12450	12430	391
633	20240816	110200	11395458180	12430	12420	12430	12420	627
634	20240816	110100	11387667030	12430	12430	12430	12420	732
635	20240816	110000	11378575150	12420	12430	12430	12420	1112
636	20240816	105900	11364764010	12430	12420	12450	12420	512
637	20240816	105800	11358396750	12420	12430	12440	12420	644
638	20240816	105700	11350395290	12420	12450	12450	12420	2265
639	20240816	105600	11322233050	12450	12440	12450	12420	1584
640	20240816	105500	11302523340	12440	12450	12450	12440	1252
641	20240816	105400	11286939180	12450	12450	12450	12440	620
642	20240816	105300	11279224260	12440	12440	12450	12440	537
643	20240816	105200	11272542230	12440	12420	12440	12420	196
644	20240816	105100	11270106860	12420	12420	12430	12410	939
645	20240816	105000	11258442900	12420	12420	12430	12420	2697
646	20240816	104900	11224941270	12420	12460	12470	12420	7280
647	20240816	104800	11134330300	12460	12470	12480	12460	1079
648	20240816	104700	11120874680	12470	12490	12490	12460	624
649	20240816	104600	11113096000	12490	12500	12500	12470	1677
650	20240816	104500	11092166530	12490	12480	12500	12480	3522
651	20240816	104400	11048148270	12500	12470	12500	12460	2312
652	20240816	104300	11019279660	12480	12470	12480	12460	665
653	20240816	104200	11010988050	12470	12480	12480	12460	1582
654	20240816	104100	10991254160	12480	12460	12490	12450	2045
655	20240816	104000	10965751810	12450	12450	12470	12450	1761
656	20240816	103900	10943822020	12450	12460	12460	12450	774
657	20240816	103800	10934185700	12450	12470	12470	12440	537
658	20240816	103700	10927500250	12470	12480	12480	12450	5373
659	20240816	103600	10860456940	12470	12470	12480	12450	370
660	20240816	103500	10855843210	12470	12460	12480	12450	1194
661	20240816	103400	10840953800	12470	12420	12480	12410	5616
662	20240816	103300	10771059730	12410	12400	12440	12370	12848
663	20240816	103200	10611915540	12400	12430	12430	12400	6947
664	20240816	103100	10525731530	12420	12420	12430	12410	3076
665	20240816	103000	10487528790	12420	12430	12430	12410	4396
666	20240816	102900	10432928440	12430	12440	12440	12410	7321
667	20240816	102800	10341975230	12430	12470	12470	12430	485
668	20240816	102700	10335942830	12450	12460	12480	12450	1269
669	20240816	102600	10320128960	12480	12440	12480	12430	2088
670	20240816	102500	10294134780	12460	12460	12460	12440	2159
671	20240816	102400	10267266680	12460	12460	12460	12450	421
672	20240816	102300	10262023920	12450	12460	12460	12450	5004
673	20240816	102200	10199711140	12460	12460	12480	12460	1782
674	20240816	102100	10177506060	12460	12450	12460	12430	3326
675	20240816	102000	10136113730	12450	12420	12450	12410	5295
676	20240816	101900	10070342290	12420	12450	12460	12420	6708
677	20240816	101800	9986906190	12450	12480	12480	12440	9452
678	20240816	101700	9869182200	12480	12500	12500	12470	12626
679	20240816	101600	9711592120	12500	12530	12530	12490	8452
680	20240816	101500	9605900890	12520	12550	12550	12510	4443
681	20240816	101400	9550247820	12540	12570	12580	12530	21318
682	20240816	101300	9282382630	12570	12510	12570	12510	14465
683	20240816	101200	9100929150	12510	12510	12510	12500	8143
684	20240816	101100	8999063290	12500	12510	12510	12500	1033
685	20240816	101000	8986150740	12510	12500	12510	12490	13190
686	20240816	100900	8821207030	12510	12490	12510	12490	1348
687	20240816	100800	8804356230	12510	12510	12510	12490	4131
688	20240816	100700	8752717160	12500	12490	12500	12490	1959
689	20240816	100600	8728235190	12490	12500	12500	12490	4549
690	20240816	100500	8671407720	12490	12500	12510	12490	2585
691	20240816	100400	8639093570	12500	12500	12510	12490	2608
692	20240816	100300	8606497630	12500	12490	12510	12480	6621
693	20240816	100200	8523742130	12490	12480	12490	12470	3405
694	20240816	100100	8481255820	12480	12510	12520	12470	9369
695	20240816	100000	8364171220	12510	12510	12530	12500	11741
696	20240816	095900	8217200420	12510	12480	12510	12470	11430
697	20240816	095800	8074273330	12490	12460	12490	12460	5514
698	20240816	095700	8005477750	12450	12470	12480	12450	3231
699	20240816	095600	7965189390	12470	12470	12480	12470	1130
700	20240816	095500	7951093190	12450	12420	12460	12420	558
701	20240816	095400	7944154980	12430	12460	12480	12430	4267
702	20240816	095300	7891048010	12460	12490	12490	12450	2877
703	20240816	095200	7855159350	12490	12450	12500	12440	7388
704	20240816	095100	7763041220	12440	12430	12450	12420	3903
705	20240816	095000	7714502810	12430	12410	12430	12410	1786
706	20240816	094900	7692322740	12400	12400	12410	12390	1670
707	20240816	094800	7671607470	12400	12430	12430	12390	4492
708	20240816	094700	7615902170	12430	12390	12430	12380	3104
709	20240816	094600	7577418110	12390	12420	12420	12390	878
710	20240816	094500	7566532790	12410	12410	12410	12380	3944
711	20240816	094400	7517650810	12410	12370	12410	12370	1137
712	20240816	094300	7503556130	12370	12370	12370	12350	7635
713	20240816	094200	7409235480	12350	12400	12410	12350	10880
714	20240816	094100	7274546280	12400	12410	12420	12400	7036
715	20240816	094000	7187245470	12410	12440	12440	12410	2936
716	20240816	093900	7150765350	12440	12430	12440	12410	2162
717	20240816	093800	7123917040	12420	12450	12450	12420	5534
718	20240816	093700	7055126020	12450	12460	12460	12440	5312
719	20240816	093600	6989004600	12460	12460	12470	12450	9402
720	20240816	093500	6871927590	12470	12500	12500	12460	9078
721	20240816	093400	6758663900	12500	12460	12510	12450	12379
722	20240816	093300	6604044610	12470	12480	12480	12410	14419
723	20240816	093200	6424585090	12480	12510	12510	12450	23566
724	20240816	093100	6130373280	12510	12490	12530	12460	37980
725	20240816	093000	5655598460	12490	12410	12490	12410	17439
726	20240816	092900	5438253960	12410	12380	12410	12380	1629
727	20240816	092800	5418066520	12390	12410	12410	12380	1076
728	20240816	092700	5404735040	12370	12380	12400	12350	2657
729	20240816	092600	5371845360	12380	12370	12390	12350	5125
730	20240816	092500	5308483160	12370	12390	12420	12370	4324
731	20240816	092400	5254945410	12390	12380	12400	12380	1699
732	20240816	092300	5233899470	12380	12360	12420	12350	3237
733	20240816	092200	5193862400	12360	12360	12380	12340	5597
734	20240816	092100	5124699450	12360	12390	12400	12360	6627
735	20240816	092000	5042685490	12390	12410	12420	12390	11965
736	20240816	091900	4894323880	12420	12410	12440	12410	3434
737	20240816	091800	4851681710	12410	12470	12470	12390	10519
738	20240816	091700	4720957760	12480	12400	12490	12390	13449
739	20240816	091600	4553460330	12400	12410	12420	12370	5701
740	20240816	091500	4482837660	12380	12420	12470	12380	19812
741	20240816	091400	4236538350	12420	12400	12420	12390	5253
742	20240816	091300	4171352550	12400	12410	12420	12390	12265
743	20240816	091200	4019224760	12420	12370	12450	12370	19313
744	20240816	091100	3779450310	12370	12290	12380	12290	7156
745	20240816	091000	3691259530	12290	12300	12340	12280	5196
746	20240816	090900	3627391800	12300	12300	12330	12280	9617
747	20240816	090800	3509103850	12330	12390	12410	12300	25233
748	20240816	090700	3197198110	12390	12360	12390	12330	16023
749	20240816	090600	2999090580	12350	12320	12360	12310	14440
750	20240816	090500	2820733140	12310	12250	12340	12240	10091
751	20240816	090400	2696730740	12260	12260	12270	12200	44245
752	20240816	090300	2156204920	12240	12360	12370	12220	40723
753	20240816	090200	1655200990	12360	12250	12370	12240	22108
754	20240816	090100	1382899970	12250	12260	12270	12210	32127
755	20240816	090000	989838270	12270	12250	12300	12230	79008