KissMeData/461300/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	214700	33668417820	18610	18610	18610	18610	23796
3	20240924	214600	33668417820	18610	18610	18610	18610	0
4	20240924	214500	33668417820	18610	18610	18610	18610	0
5	20240924	214400	33668417820	18610	18610	18610	18610	0
6	20240924	214300	33668417820	18610	18610	18610	18610	0
7	20240924	214200	33668417820	18610	18610	18610	18610	0
8	20240924	214100	33668417820	18610	18610	18610	18610	0
9	20240924	214000	33668417820	18610	18610	18610	18610	0
10	20240924	213900	33668417820	18610	18610	18610	18610	0
11	20240924	213800	33668417820	18610	18610	18610	18610	0
12	20240924	213700	33668417820	18610	18610	18610	18610	0
13	20240924	213600	33668417820	18610	18610	18610	18610	0
14	20240924	213500	33668417820	18610	18610	18610	18610	0
15	20240924	213400	33668417820	18610	18610	18610	18610	0
16	20240924	213300	33668417820	18610	18610	18610	18610	0
17	20240924	213200	33668417820	18610	18610	18610	18610	0
18	20240924	213100	33668417820	18610	18610	18610	18610	0
19	20240924	213000	33668417820	18610	18610	18610	18610	0
20	20240924	212900	33668417820	18610	18610	18610	18610	0
21	20240924	212800	33668417820	18610	18610	18610	18610	0
22	20240924	212700	33668417820	18610	18610	18610	18610	0
23	20240924	212600	33668417820	18610	18610	18610	18610	0
24	20240924	212500	33668417820	18610	18610	18610	18610	0
25	20240924	212400	33668417820	18610	18610	18610	18610	0
26	20240924	212300	33668417820	18610	18610	18610	18610	0
27	20240924	212200	33668417820	18610	18610	18610	18610	0
28	20240924	212100	33668417820	18610	18610	18610	18610	0
29	20240924	212000	33668417820	18610	18610	18610	18610	0
30	20240924	211900	33668417820	18610	18610	18610	18610	0
31	20240924	211800	33668417820	18610	18610	18610	18610	0
32	20240924	211700	33668417820	18610	18610	18610	18610	23796
33	20240924	211600	33668417820	18610	18610	18610	18610	0
34	20240924	211500	33668417820	18610	18610	18610	18610	0
35	20240924	211400	33668417820	18610	18610	18610	18610	0
36	20240924	211300	33668417820	18610	18610	18610	18610	0
37	20240924	211200	33668417820	18610	18610	18610	18610	0
38	20240924	211100	33668417820	18610	18610	18610	18610	0
39	20240924	211000	33668417820	18610	18610	18610	18610	0
40	20240924	210900	33668417820	18610	18610	18610	18610	0
41	20240924	210800	33668417820	18610	18610	18610	18610	0
42	20240924	210700	33668417820	18610	18610	18610	18610	0
43	20240924	210600	33668417820	18610	18610	18610	18610	0
44	20240924	210500	33668417820	18610	18610	18610	18610	0
45	20240924	210400	33668417820	18610	18610	18610	18610	0
46	20240924	210300	33668417820	18610	18610	18610	18610	0
47	20240924	210200	33668417820	18610	18610	18610	18610	0
48	20240924	210100	33668417820	18610	18610	18610	18610	0
49	20240924	210000	33668417820	18610	18610	18610	18610	0
50	20240924	205900	33668417820	18610	18610	18610	18610	0
51	20240924	205800	33668417820	18610	18610	18610	18610	0
52	20240924	205700	33668417820	18610	18610	18610	18610	0
53	20240924	205600	33668417820	18610	18610	18610	18610	0
54	20240924	205500	33668417820	18610	18610	18610	18610	0
55	20240924	205400	33668417820	18610	18610	18610	18610	0
56	20240924	205300	33668417820	18610	18610	18610	18610	0
57	20240924	205200	33668417820	18610	18610	18610	18610	0
58	20240924	205100	33668417820	18610	18610	18610	18610	0
59	20240924	205000	33668417820	18610	18610	18610	18610	0
60	20240924	204900	33668417820	18610	18610	18610	18610	0
61	20240924	204800	33668417820	18610	18610	18610	18610	0
62	20240924	204700	33668417820	18610	18610	18610	18610	23796
63	20240924	204600	33668417820	18610	18610	18610	18610	0
64	20240924	204500	33668417820	18610	18610	18610	18610	0
65	20240924	204400	33668417820	18610	18610	18610	18610	0
66	20240924	204300	33668417820	18610	18610	18610	18610	0
67	20240924	204200	33668417820	18610	18610	18610	18610	0
68	20240924	204100	33668417820	18610	18610	18610	18610	0
69	20240924	204000	33668417820	18610	18610	18610	18610	0
70	20240924	203900	33668417820	18610	18610	18610	18610	0
71	20240924	203800	33668417820	18610	18610	18610	18610	0
72	20240924	203700	33668417820	18610	18610	18610	18610	0
73	20240924	203600	33668417820	18610	18610	18610	18610	0
74	20240924	203500	33668417820	18610	18610	18610	18610	0
75	20240924	203400	33668417820	18610	18610	18610	18610	0
76	20240924	203300	33668417820	18610	18610	18610	18610	0
77	20240924	203200	33668417820	18610	18610	18610	18610	0
78	20240924	203100	33668417820	18610	18610	18610	18610	0
79	20240924	203000	33668417820	18610	18610	18610	18610	0
80	20240924	202900	33668417820	18610	18610	18610	18610	0
81	20240924	202800	33668417820	18610	18610	18610	18610	0
82	20240924	202700	33668417820	18610	18610	18610	18610	0
83	20240924	202600	33668417820	18610	18610	18610	18610	0
84	20240924	202500	33668417820	18610	18610	18610	18610	0
85	20240924	202400	33668417820	18610	18610	18610	18610	0
86	20240924	202300	33668417820	18610	18610	18610	18610	0
87	20240924	202200	33668417820	18610	18610	18610	18610	0
88	20240924	202100	33668417820	18610	18610	18610	18610	0
89	20240924	202000	33668417820	18610	18610	18610	18610	0
90	20240924	201900	33668417820	18610	18610	18610	18610	0
91	20240924	201800	33668417820	18610	18610	18610	18610	0
92	20240924	201700	33668417820	18610	18610	18610	18610	23796
93	20240924	201600	33668417820	18610	18610	18610	18610	0
94	20240924	201500	33668417820	18610	18610	18610	18610	0
95	20240924	201400	33668417820	18610	18610	18610	18610	0
96	20240924	201300	33668417820	18610	18610	18610	18610	0
97	20240924	201200	33668417820	18610	18610	18610	18610	0
98	20240924	201100	33668417820	18610	18610	18610	18610	0
99	20240924	201000	33668417820	18610	18610	18610	18610	0
100	20240924	200900	33668417820	18610	18610	18610	18610	0
101	20240924	200800	33668417820	18610	18610	18610	18610	0
102	20240924	200700	33668417820	18610	18610	18610	18610	0
103	20240924	200600	33668417820	18610	18610	18610	18610	0
104	20240924	200500	33668417820	18610	18610	18610	18610	0
105	20240924	200400	33668417820	18610	18610	18610	18610	0
106	20240924	200300	33668417820	18610	18610	18610	18610	0
107	20240924	200200	33668417820	18610	18610	18610	18610	0
108	20240924	200100	33668417820	18610	18610	18610	18610	0
109	20240924	200000	33668417820	18610	18610	18610	18610	0
110	20240924	195900	33668417820	18610	18610	18610	18610	0
111	20240924	195800	33668417820	18610	18610	18610	18610	0
112	20240924	195700	33668417820	18610	18610	18610	18610	0
113	20240924	195600	33668417820	18610	18610	18610	18610	0
114	20240924	195500	33668417820	18610	18610	18610	18610	0
115	20240924	195400	33668417820	18610	18610	18610	18610	0
116	20240924	195300	33668417820	18610	18610	18610	18610	0
117	20240924	195200	33668417820	18610	18610	18610	18610	0
118	20240924	195100	33668417820	18610	18610	18610	18610	0
119	20240924	195000	33668417820	18610	18610	18610	18610	0
120	20240924	194900	33668417820	18610	18610	18610	18610	0
121	20240924	194800	33668417820	18610	18610	18610	18610	0
122	20240924	194700	33668417820	18610	18610	18610	18610	23796
123	20240924	194600	33668417820	18610	18610	18610	18610	0
124	20240924	194500	33668417820	18610	18610	18610	18610	0
125	20240924	194400	33668417820	18610	18610	18610	18610	0
126	20240924	194300	33668417820	18610	18610	18610	18610	0
127	20240924	194200	33668417820	18610	18610	18610	18610	0
128	20240924	194100	33668417820	18610	18610	18610	18610	0
129	20240924	194000	33668417820	18610	18610	18610	18610	0
130	20240924	193900	33668417820	18610	18610	18610	18610	0
131	20240924	193800	33668417820	18610	18610	18610	18610	0
132	20240924	193700	33668417820	18610	18610	18610	18610	0
133	20240924	193600	33668417820	18610	18610	18610	18610	0
134	20240924	193500	33668417820	18610	18610	18610	18610	0
135	20240924	193400	33668417820	18610	18610	18610	18610	0
136	20240924	193300	33668417820	18610	18610	18610	18610	0
137	20240924	193200	33668417820	18610	18610	18610	18610	0
138	20240924	193100	33668417820	18610	18610	18610	18610	0
139	20240924	193000	33668417820	18610	18610	18610	18610	0
140	20240924	192900	33668417820	18610	18610	18610	18610	0
141	20240924	192800	33668417820	18610	18610	18610	18610	0
142	20240924	192700	33668417820	18610	18610	18610	18610	0
143	20240924	192600	33668417820	18610	18610	18610	18610	0
144	20240924	192500	33668417820	18610	18610	18610	18610	0
145	20240924	192400	33668417820	18610	18610	18610	18610	0
146	20240924	192300	33668417820	18610	18610	18610	18610	0
147	20240924	192200	33668417820	18610	18610	18610	18610	0
148	20240924	192100	33668417820	18610	18610	18610	18610	0
149	20240924	192000	33668417820	18610	18610	18610	18610	0
150	20240924	191900	33668417820	18610	18610	18610	18610	0
151	20240924	191800	33668417820	18610	18610	18610	18610	0
152	20240924	191700	33668417820	18610	18610	18610	18610	23796
153	20240924	191600	33668417820	18610	18610	18610	18610	0
154	20240924	191500	33668417820	18610	18610	18610	18610	0
155	20240924	191400	33668417820	18610	18610	18610	18610	0
156	20240924	191300	33668417820	18610	18610	18610	18610	0
157	20240924	191200	33668417820	18610	18610	18610	18610	0
158	20240924	191100	33668417820	18610	18610	18610	18610	0
159	20240924	191000	33668417820	18610	18610	18610	18610	0
160	20240924	190900	33668417820	18610	18610	18610	18610	0
161	20240924	190800	33668417820	18610	18610	18610	18610	0
162	20240924	190700	33668417820	18610	18610	18610	18610	0
163	20240924	190600	33668417820	18610	18610	18610	18610	0
164	20240924	190500	33668417820	18610	18610	18610	18610	0
165	20240924	190400	33668417820	18610	18610	18610	18610	0
166	20240924	190300	33668417820	18610	18610	18610	18610	0
167	20240924	190200	33668417820	18610	18610	18610	18610	0
168	20240924	190100	33668417820	18610	18610	18610	18610	0
169	20240924	190000	33668417820	18610	18610	18610	18610	0
170	20240924	185900	33668417820	18610	18610	18610	18610	0
171	20240924	185800	33668417820	18610	18610	18610	18610	0
172	20240924	185700	33668417820	18610	18610	18610	18610	0
173	20240924	185600	33668417820	18610	18610	18610	18610	0
174	20240924	185500	33668417820	18610	18610	18610	18610	0
175	20240924	185400	33668417820	18610	18610	18610	18610	0
176	20240924	185300	33668417820	18610	18610	18610	18610	0
177	20240924	185200	33668417820	18610	18610	18610	18610	0
178	20240924	185100	33668417820	18610	18610	18610	18610	0
179	20240924	185000	33668417820	18610	18610	18610	18610	0
180	20240924	184900	33668417820	18610	18610	18610	18610	0
181	20240924	184800	33668417820	18610	18610	18610	18610	0
182	20240924	184700	33668417820	18610	18610	18610	18610	23796
183	20240924	184600	33668417820	18610	18610	18610	18610	0
184	20240924	184500	33668417820	18610	18610	18610	18610	0
185	20240924	184400	33668417820	18610	18610	18610	18610	0
186	20240924	184300	33668417820	18610	18610	18610	18610	0
187	20240924	184200	33668417820	18610	18610	18610	18610	0
188	20240924	184100	33668417820	18610	18610	18610	18610	0
189	20240924	184000	33668417820	18610	18610	18610	18610	0
190	20240924	183900	33668417820	18610	18610	18610	18610	0
191	20240924	183800	33668417820	18610	18610	18610	18610	0
192	20240924	183700	33668417820	18610	18610	18610	18610	0
193	20240924	183600	33668417820	18610	18610	18610	18610	0
194	20240924	183500	33668417820	18610	18610	18610	18610	0
195	20240924	183400	33668417820	18610	18610	18610	18610	0
196	20240924	183300	33668417820	18610	18610	18610	18610	0
197	20240924	183200	33668417820	18610	18610	18610	18610	0
198	20240924	183100	33668417820	18610	18610	18610	18610	0
199	20240924	183000	33668417820	18610	18610	18610	18610	0
200	20240924	182900	33668417820	18610	18610	18610	18610	0
201	20240924	182800	33668417820	18610	18610	18610	18610	0
202	20240924	182700	33668417820	18610	18610	18610	18610	0
203	20240924	182600	33668417820	18610	18610	18610	18610	0
204	20240924	182500	33668417820	18610	18610	18610	18610	0
205	20240924	182400	33668417820	18610	18610	18610	18610	0
206	20240924	182300	33668417820	18610	18610	18610	18610	0
207	20240924	182200	33668417820	18610	18610	18610	18610	0
208	20240924	182100	33668417820	18610	18610	18610	18610	0
209	20240924	182000	33668417820	18610	18610	18610	18610	0
210	20240924	181900	33668417820	18610	18610	18610	18610	0
211	20240924	181800	33668417820	18610	18610	18610	18610	0
212	20240924	181700	33668417820	18610	18610	18610	18610	23796
213	20240924	181600	33668417820	18610	18610	18610	18610	0
214	20240924	181500	33668417820	18610	18610	18610	18610	0
215	20240924	181400	33668417820	18610	18610	18610	18610	0
216	20240924	181300	33668417820	18610	18610	18610	18610	0
217	20240924	181200	33668417820	18610	18610	18610	18610	0
218	20240924	181100	33668417820	18610	18610	18610	18610	0
219	20240924	181000	33668417820	18610	18610	18610	18610	0
220	20240924	180900	33668417820	18610	18610	18610	18610	0
221	20240924	180800	33668417820	18610	18610	18610	18610	0
222	20240924	180700	33668417820	18610	18610	18610	18610	0
223	20240924	180600	33668417820	18610	18610	18610	18610	0
224	20240924	180500	33668417820	18610	18610	18610	18610	0
225	20240924	180400	33668417820	18610	18610	18610	18610	0
226	20240924	180300	33668417820	18610	18610	18610	18610	0
227	20240924	180200	33668417820	18610	18610	18610	18610	0
228	20240924	180100	33668417820	18610	18610	18610	18610	0
229	20240924	180000	33668417820	18610	18610	18610	18610	0
230	20240924	175900	33668417820	18610	18610	18610	18610	0
231	20240924	175800	33668417820	18610	18610	18610	18610	0
232	20240924	175700	33668417820	18610	18610	18610	18610	0
233	20240924	175600	33668417820	18610	18610	18610	18610	0
234	20240924	175500	33668417820	18610	18610	18610	18610	0
235	20240924	175400	33668417820	18610	18610	18610	18610	0
236	20240924	175300	33668417820	18610	18610	18610	18610	0
237	20240924	175200	33668417820	18610	18610	18610	18610	0
238	20240924	175100	33668417820	18610	18610	18610	18610	0
239	20240924	175000	33668417820	18610	18610	18610	18610	0
240	20240924	174900	33668417820	18610	18610	18610	18610	0
241	20240924	174800	33668417820	18610	18610	18610	18610	0
242	20240924	174700	33668417820	18610	18610	18610	18610	23796
243	20240924	174600	33668417820	18610	18610	18610	18610	0
244	20240924	174500	33668417820	18610	18610	18610	18610	0
245	20240924	174400	33668417820	18610	18610	18610	18610	0
246	20240924	174300	33668417820	18610	18610	18610	18610	0
247	20240924	174200	33668417820	18610	18610	18610	18610	0
248	20240924	174100	33668417820	18610	18610	18610	18610	0
249	20240924	174000	33668417820	18610	18610	18610	18610	0
250	20240924	173900	33668417820	18610	18610	18610	18610	0
251	20240924	173800	33668417820	18610	18610	18610	18610	0
252	20240924	173700	33668417820	18610	18610	18610	18610	0
253	20240924	173600	33668417820	18610	18610	18610	18610	0
254	20240924	173500	33668417820	18610	18610	18610	18610	0
255	20240924	173400	33668417820	18610	18610	18610	18610	0
256	20240924	173300	33668417820	18610	18610	18610	18610	0
257	20240924	173200	33668417820	18610	18610	18610	18610	0
258	20240924	173100	33668417820	18610	18610	18610	18610	0
259	20240924	173000	33668417820	18610	18610	18610	18610	0
260	20240924	172900	33668417820	18610	18610	18610	18610	0
261	20240924	172800	33668417820	18610	18610	18610	18610	0
262	20240924	172700	33668417820	18610	18610	18610	18610	0
263	20240924	172600	33668417820	18610	18610	18610	18610	0
264	20240924	172500	33668417820	18610	18610	18610	18610	0
265	20240924	172400	33668417820	18610	18610	18610	18610	0
266	20240924	172300	33668417820	18610	18610	18610	18610	0
267	20240924	172200	33668417820	18610	18610	18610	18610	0
268	20240924	172100	33668417820	18610	18610	18610	18610	0
269	20240924	172000	33668417820	18610	18610	18610	18610	0
270	20240924	171900	33668417820	18610	18610	18610	18610	0
271	20240924	171800	33668417820	18610	18610	18610	18610	0
272	20240924	171700	33668417820	18610	18610	18610	18610	23796
273	20240924	171600	33668417820	18610	18610	18610	18610	0
274	20240924	171500	33668417820	18610	18610	18610	18610	0
275	20240924	171400	33668417820	18610	18610	18610	18610	0
276	20240924	171300	33668417820	18610	18610	18610	18610	0
277	20240924	171200	33668417820	18610	18610	18610	18610	0
278	20240924	171100	33668417820	18610	18610	18610	18610	0
279	20240924	171000	33668417820	18610	18610	18610	18610	0
280	20240924	170900	33668417820	18610	18610	18610	18610	0
281	20240924	170800	33668417820	18610	18610	18610	18610	0
282	20240924	170700	33668417820	18610	18610	18610	18610	0
283	20240924	170600	33668417820	18610	18610	18610	18610	0
284	20240924	170500	33668417820	18610	18610	18610	18610	0
285	20240924	170400	33668417820	18610	18610	18610	18610	0
286	20240924	170300	33668417820	18610	18610	18610	18610	0
287	20240924	170200	33668417820	18610	18610	18610	18610	0
288	20240924	170100	33668417820	18610	18610	18610	18610	0
289	20240924	170000	33668417820	18610	18610	18610	18610	0
290	20240924	165900	33668417820	18610	18610	18610	18610	0
291	20240924	165800	33668417820	18610	18610	18610	18610	0
292	20240924	165700	33668417820	18610	18610	18610	18610	0
293	20240924	165600	33668417820	18610	18610	18610	18610	0
294	20240924	165500	33668417820	18610	18610	18610	18610	0
295	20240924	165400	33668417820	18610	18610	18610	18610	0
296	20240924	165300	33668417820	18610	18610	18610	18610	0
297	20240924	165200	33668417820	18610	18610	18610	18610	0
298	20240924	165100	33668417820	18610	18610	18610	18610	0
299	20240924	165000	33668417820	18610	18610	18610	18610	0
300	20240924	164900	33668417820	18610	18610	18610	18610	0
301	20240924	164800	33668417820	18610	18610	18610	18610	0
302	20240924	164700	33668417820	18610	18610	18610	18610	23796
303	20240924	164600	33668417820	18610	18610	18610	18610	0
304	20240924	164500	33668417820	18610	18610	18610	18610	0
305	20240924	164400	33668417820	18610	18610	18610	18610	0
306	20240924	164300	33668417820	18610	18610	18610	18610	0
307	20240924	164200	33668417820	18610	18610	18610	18610	0
308	20240924	164100	33668417820	18610	18610	18610	18610	0
309	20240924	164000	33668417820	18610	18610	18610	18610	0
310	20240924	163900	33668417820	18610	18610	18610	18610	0
311	20240924	163800	33668417820	18610	18610	18610	18610	0
312	20240924	163700	33668417820	18610	18610	18610	18610	0
313	20240924	163600	33668417820	18610	18610	18610	18610	0
314	20240924	163500	33668417820	18610	18610	18610	18610	0
315	20240924	163400	33668417820	18610	18610	18610	18610	0
316	20240924	163300	33668417820	18610	18610	18610	18610	0
317	20240924	163200	33668417820	18610	18610	18610	18610	0
318	20240924	163100	33668417820	18610	18610	18610	18610	0
319	20240924	163000	33668417820	18610	18610	18610	18610	0
320	20240924	162900	33668417820	18610	18610	18610	18610	0
321	20240924	162800	33668417820	18610	18610	18610	18610	0
322	20240924	162700	33668417820	18610	18610	18610	18610	0
323	20240924	162600	33668417820	18610	18610	18610	18610	0
324	20240924	162500	33668417820	18610	18610	18610	18610	0
325	20240924	162400	33668417820	18610	18610	18610	18610	0
326	20240924	162300	33668417820	18610	18610	18610	18610	0
327	20240924	162200	33668417820	18610	18610	18610	18610	0
328	20240924	162100	33668417820	18610	18610	18610	18610	0
329	20240924	162000	33668417820	18610	18610	18610	18610	0
330	20240924	161900	33668417820	18610	18610	18610	18610	0
331	20240924	161800	33668417820	18610	18610	18610	18610	0
332	20240924	161700	33668417820	18610	18610	18610	18610	23796
333	20240924	161600	33668417820	18610	18610	18610	18610	0
334	20240924	161500	33668417820	18610	18610	18610	18610	0
335	20240924	161400	33668417820	18610	18610	18610	18610	0
336	20240924	161300	33668417820	18610	18610	18610	18610	0
337	20240924	161200	33668417820	18610	18610	18610	18610	0
338	20240924	161100	33668417820	18610	18610	18610	18610	0
339	20240924	161000	33668417820	18610	18610	18610	18610	0
340	20240924	160900	33668417820	18610	18610	18610	18610	0
341	20240924	160800	33668417820	18610	18610	18610	18610	0
342	20240924	160700	33668417820	18610	18610	18610	18610	0
343	20240924	160600	33668417820	18610	18610	18610	18610	0
344	20240924	160500	33668417820	18610	18610	18610	18610	0
345	20240924	160400	33668417820	18610	18610	18610	18610	0
346	20240924	160300	33668417820	18610	18610	18610	18610	0
347	20240924	160200	33668417820	18610	18610	18610	18610	0
348	20240924	160100	33668417820	18610	18610	18610	18610	0
349	20240924	160000	33668417820	18610	18610	18610	18610	0
350	20240924	155900	33668417820	18610	18610	18610	18610	0
351	20240924	155800	33668417820	18610	18610	18610	18610	0
352	20240924	155700	33668417820	18610	18610	18610	18610	0
353	20240924	155600	33668417820	18610	18610	18610	18610	0
354	20240924	155500	33668417820	18610	18610	18610	18610	0
355	20240924	155400	33668417820	18610	18610	18610	18610	0
356	20240924	155300	33668417820	18610	18610	18610	18610	0
357	20240924	155200	33668417820	18610	18610	18610	18610	0
358	20240924	155100	33668417820	18610	18610	18610	18610	0
359	20240924	155000	33668417820	18610	18610	18610	18610	0
360	20240924	154900	33668417820	18610	18610	18610	18610	0
361	20240924	154800	33668417820	18610	18610	18610	18610	0
362	20240924	154700	33668417820	18610	18610	18610	18610	23796
363	20240924	154600	33668417820	18610	18610	18610	18610	0
364	20240924	154500	33668417820	18610	18610	18610	18610	0
365	20240924	154400	33668417820	18610	18610	18610	18610	0
366	20240924	154300	33668417820	18610	18610	18610	18610	0
367	20240924	154200	33668417820	18610	18610	18610	18610	0
368	20240924	154100	33668417820	18610	18610	18610	18610	0
369	20240924	154000	33668417820	18610	18610	18610	18610	0
370	20240924	153900	33668417820	18610	18610	18610	18610	0
371	20240924	153800	33668417820	18610	18610	18610	18610	0
372	20240924	153700	33668417820	18610	18610	18610	18610	0
373	20240924	153600	33668417820	18610	18610	18610	18610	0
374	20240924	153500	33668417820	18610	18610	18610	18610	0
375	20240924	153400	33668417820	18610	18610	18610	18610	0
376	20240924	153300	33668417820	18610	18610	18610	18610	0
377	20240924	153200	33668417820	18610	18610	18610	18610	0
378	20240924	153100	33668417820	18610	18610	18610	18610	0
379	20240924	153000	33668417820	18610	18610	18610	18610	23796
380	20240924	152900	33225574260	18640	18640	18640	18640	0
381	20240924	152800	33225574260	18640	18640	18640	18640	0
382	20240924	152700	33225574260	18640	18640	18640	18640	0
383	20240924	152600	33225574260	18640	18640	18640	18640	0
384	20240924	152500	33225574260	18640	18640	18640	18640	0
385	20240924	152400	33225574260	18640	18640	18640	18640	0
386	20240924	152300	33225574260	18640	18640	18640	18640	0
387	20240924	152200	33225574260	18640	18640	18640	18640	0
388	20240924	152100	33225574260	18640	18640	18640	18640	0
389	20240924	152000	33225574260	18640	18640	18640	18640	0
390	20240924	151900	33225574260	18640	18740	18770	18620	16683
391	20240924	151800	32913600060	18730	18960	18960	18700	26077
392	20240924	151700	32423885290	18920	18980	19000	18920	3528
393	20240924	151600	32357003550	18990	18920	18990	18900	6377
394	20240924	151500	32236204090	18920	18960	18990	18920	2764
395	20240924	151400	32183815870	18940	18980	18990	18930	2511
396	20240924	151300	32136217790	18940	18940	19010	18930	5937
397	20240924	151200	32023711840	18940	18970	19050	18900	9580
398	20240924	151100	31842273530	18960	19040	19050	18950	11658
399	20240924	151000	31620781840	19050	19080	19090	19040	6843
400	20240924	150900	31490365450	19080	19250	19290	19080	11171
401	20240924	150800	31276309070	19290	19080	19330	19070	20040
402	20240924	150700	30891083820	19090	19120	19140	19060	3803
403	20240924	150600	30818521520	19120	19060	19170	19050	5552
404	20240924	150500	30712379320	19040	19080	19130	19030	3395
405	20240924	150400	30647628560	19080	19050	19210	19020	5114
406	20240924	150300	30549905740	19040	19150	19170	19030	5221
407	20240924	150200	30450227570	19150	19000	19290	18980	24075
408	20240924	150100	29989451870	19000	19020	19100	18930	3384
409	20240924	150000	29925213170	19010	18840	19140	18780	24501
410	20240924	145900	29461465990	18830	18960	18980	18830	7705
411	20240924	145800	29316038420	18980	18940	18990	18890	6195
412	20240924	145700	29198801240	18950	18940	19030	18940	4991
413	20240924	145600	29104135730	18900	19030	19090	18900	10298
414	20240924	145500	28908623650	19050	19060	19110	19010	3304
415	20240924	145400	28845654630	19060	19160	19170	18990	7270
416	20240924	145300	28706936260	19160	19010	19170	19000	11309
417	20240924	145200	28490926710	19020	18910	19050	18900	11354
418	20240924	145100	28275237670	18910	18980	18980	18890	7942
419	20240924	145000	28125019250	18980	18890	19040	18860	7418
420	20240924	144900	27984535750	18890	18940	18950	18870	8525
421	20240924	144800	27823396290	18940	18840	18990	18840	12281
422	20240924	144700	27590815780	18830	19100	19100	18830	31368
423	20240924	144600	26995730750	19080	19260	19260	19070	15913
424	20240924	144500	26691039130	19260	19200	19330	19160	14419
425	20240924	144400	26413508460	19200	19210	19260	19100	30340
426	20240924	144300	25831206940	19210	19570	19580	19160	48444
427	20240924	144200	24894811780	19540	19640	19830	19540	22439
428	20240924	144100	24452983800	19600	19550	19750	19530	31274
429	20240924	144000	23839218910	19550	19950	19960	19500	71263
430	20240924	143900	22435896470	19950	19850	20000	19720	52826
431	20240924	143800	21385891000	19910	19920	19950	19730	37093
432	20240924	143700	20649056590	19900	19700	19990	19670	87906
433	20240924	143600	18901927320	19700	19490	19740	19480	23727
434	20240924	143500	18435474950	19490	19550	19590	19470	6139
435	20240924	143400	18315572510	19540	19440	19600	19440	8375
436	20240924	143300	18151906650	19470	19540	19540	19360	21717
437	20240924	143200	17729853670	19490	19520	19600	19460	12093
438	20240924	143100	17493901710	19520	19630	19650	19480	19664
439	20240924	143000	17110101180	19560	19640	19730	19490	27192
440	20240924	142900	16577459110	19640	19720	19850	19420	63820
441	20240924	142800	15321581490	19720	19380	19790	19360	93155
442	20240924	142700	13490417620	19380	19090	19500	19080	39448
443	20240924	142600	12725741410	19090	19220	19220	19090	3919
444	20240924	142500	12650750640	19220	19130	19290	19000	10402
445	20240924	142400	12452029180	19130	19010	19370	19010	19150
446	20240924	142300	12083706890	19010	19000	19080	18970	4091
447	20240924	142200	12005796720	19000	19050	19050	18960	573
448	20240924	142100	11994910130	18980	19140	19140	18980	3377
449	20240924	142000	11930706130	19140	18890	19220	18890	15675
450	20240924	141900	11631156610	18890	18940	18940	18890	2665
451	20240924	141800	11580780820	18940	18970	18980	18940	673
452	20240924	141700	11568025050	18970	19010	19010	18950	1353
453	20240924	141600	11542338470	19020	18990	19040	18990	1123
454	20240924	141500	11520993520	19000	18890	19000	18880	1328
455	20240924	141400	11495838990	18880	18890	18900	18880	1454
456	20240924	141300	11468374860	18900	18900	18910	18880	3035
457	20240924	141200	11411013240	18910	18930	18980	18910	7308
458	20240924	141100	11272651630	18930	18920	18940	18870	5398
459	20240924	141000	11170629300	18920	18950	18950	18900	6491
460	20240924	140900	11047795590	18960	19000	19100	18960	6180
461	20240924	140800	10930318070	19000	19020	19030	18970	6555
462	20240924	140700	10805728390	19030	18960	19060	18960	3093
463	20240924	140600	10746980730	18970	18950	19050	18950	4514
464	20240924	140500	10661263930	18950	19090	19110	18950	5214
465	20240924	140400	10562202450	19090	19020	19180	18990	9803
466	20240924	140300	10375269290	19020	18990	19020	18970	3569
467	20240924	140200	10307461590	18990	18870	19200	18860	10848
468	20240924	140100	10101146180	18870	18970	18970	18870	7861
469	20240924	140000	9952406870	18970	19130	19130	18960	8507
470	20240924	135900	9790699070	19120	19110	19180	18920	25143
471	20240924	135800	9312781030	19160	19210	19290	19020	40746
472	20240924	135700	8532383110	19200	19000	19340	18880	80769
473	20240924	135600	6984741440	18990	18700	19490	18670	57707
474	20240924	135500	5880562700	18670	18610	18730	18610	1108
475	20240924	135400	5859857030	18620	18690	18690	18620	4386
476	20240924	135300	5778089860	18680	18750	18750	18650	6906
477	20240924	135200	5649086920	18750	18770	18790	18700	4536
478	20240924	135100	5564013230	18770	18770	18850	18700	12694
479	20240924	135000	5325600080	18770	18820	18930	18620	14889
480	20240924	134900	5045482690	18840	18750	18930	18600	30585
481	20240924	134800	4470761970	18770	18360	18770	18360	14217
482	20240924	134700	4205928730	18350	18360	18380	18350	595
483	20240924	134600	4195008860	18360	18350	18360	18320	382
484	20240924	134500	4188002330	18350	18340	18350	18320	314
485	20240924	134400	4182245480	18340	18350	18350	18320	165
486	20240924	134300	4179220700	18350	18350	18360	18310	606
487	20240924	134200	4168104140	18350	18290	18350	18290	240
488	20240924	134100	4163704730	18330	18270	18330	18210	630
489	20240924	134000	4152197020	18270	18290	18290	18270	28
490	20240924	133900	4151684930	18330	18380	18380	18270	1100
491	20240924	133800	4131535950	18430	18470	18490	18310	2504
492	20240924	133700	4085456850	18460	18160	18460	18150	4781
493	20240924	133600	3997929010	18160	18140	18180	18140	842
494	20240924	133500	3982632520	18140	18150	18180	18130	1379
495	20240924	133400	3957619100	18180	18150	18180	18140	333
496	20240924	133300	3951575400	18190	18160	18190	18150	472
497	20240924	133200	3943005780	18180	18190	18190	18150	565
498	20240924	133100	3932743430	18190	18200	18200	18190	214
499	20240924	133000	3928848750	18200	18200	18200	18200	286
500	20240924	132900	3923643550	18200	18190	18200	18190	60
501	20240924	132800	3922551560	18170	18190	18190	18170	358
502	20240924	132700	3916044170	18190	18190	18190	18170	129
503	20240924	132600	3913697720	18170	18190	18190	18170	108
504	20240924	132500	3911733720	18190	18160	18190	18160	60
505	20240924	132400	3910642570	18160	18170	18190	18160	95
506	20240924	132300	3908915860	18160	18180	18190	18160	103
507	20240924	132200	3907043610	18180	18180	18190	18160	104
508	20240924	132100	3905154150	18160	18190	18190	18160	110
509	20240924	132000	3903155770	18190	18140	18190	18140	53
510	20240924	131900	3902192200	18140	18130	18140	18130	545
511	20240924	131800	3892308100	18130	18140	18140	18130	613
512	20240924	131700	3881190350	18120	18140	18140	18120	45
513	20240924	131600	3880374070	18140	18120	18140	18100	770
514	20240924	131500	3866427180	18140	18140	18140	18100	2990
515	20240924	131400	3812258300	18130	18140	18140	18130	237
516	20240924	131300	3807960790	18130	18180	18190	18130	314
517	20240924	131200	3802265040	18130	18130	18130	18120	1284
518	20240924	131100	3778990960	18130	18190	18190	18130	565
519	20240924	131000	3768738150	18190	18150	18190	18150	148
520	20240924	130900	3766048780	18190	18190	18190	18140	119
521	20240924	130800	3763887120	18140	18140	18140	18130	417
522	20240924	130700	3756324670	18140	18150	18150	18120	1751
523	20240924	130600	3724570110	18150	18190	18190	18150	959
524	20240924	130500	3707150650	18190	18180	18190	18180	162
525	20240924	130400	3704205220	18190	18230	18230	18190	33
526	20240924	130300	3703603670	18230	18230	18230	18230	0
527	20240924	130200	3703603670	18230	18230	18230	18230	11
528	20240924	130100	3703403140	18170	18170	18170	18170	138
529	20240924	130000	3700895680	18170	18170	18170	18170	137
530	20240924	125900	3698406390	18140	18180	18180	18140	641
531	20240924	125800	3686765580	18170	18190	18200	18170	391
532	20240924	125700	3679659960	18240	18240	18240	18240	3
533	20240924	125600	3679605240	18170	18170	18240	18170	161
534	20240924	125500	3676679610	18230	18150	18230	18140	1715
535	20240924	125400	3645539090	18160	18180	18180	18140	1522
536	20240924	125300	3617901330	18170	18190	18190	18170	1633
537	20240924	125200	3588226970	18190	18210	18210	18180	2165
538	20240924	125100	3548837320	18210	18210	18220	18200	538
539	20240924	125000	3539040820	18210	18210	18210	18200	199
540	20240924	124900	3535418030	18210	18210	18210	18200	1734
541	20240924	124800	3503856500	18210	18220	18220	18200	1436
542	20240924	124700	3477705260	18220	18240	18240	18220	1015
543	20240924	124600	3459206090	18240	18280	18280	18240	3162
544	20240924	124500	3401464700	18280	18290	18290	18280	37
545	20240924	124400	3400788000	18290	18290	18290	18290	63
546	20240924	124300	3399635730	18300	18300	18300	18290	37
547	20240924	124200	3398958660	18290	18290	18290	18290	0
548	20240924	124100	3398958660	18290	18290	18290	18290	38
549	20240924	124000	3398263640	18290	18290	18290	18290	34
550	20240924	123900	3397641780	18290	18290	18290	18280	711
551	20240924	123800	3384638400	18290	18310	18310	18290	811
552	20240924	123700	3369801410	18310	18300	18320	18290	1452
553	20240924	123600	3343230720	18300	18340	18340	18300	1799
554	20240924	123500	3310298780	18340	18340	18340	18330	395
555	20240924	123400	3303055980	18350	18350	18350	18350	338
556	20240924	123300	3296853680	18350	18350	18350	18350	8
557	20240924	123200	3296706880	18350	18350	18350	18350	83
558	20240924	123100	3295183830	18340	18340	18350	18340	85
559	20240924	123000	3293624600	18340	18360	18360	18340	471
560	20240924	122900	3284980300	18360	18360	18360	18360	100
561	20240924	122800	3283144300	18360	18370	18370	18360	19
562	20240924	122700	3282795450	18360	18360	18360	18360	200
563	20240924	122600	3279123450	18360	18360	18360	18360	0
564	20240924	122500	3279123450	18360	18410	18410	18360	168
565	20240924	122400	3276036530	18380	18400	18400	18380	144
566	20240924	122300	3273386950	18400	18380	18400	18380	57
567	20240924	122200	3272338250	18380	18390	18390	18380	25
568	20240924	122100	3271878640	18380	18410	18410	18380	10
569	20240924	122000	3271694580	18410	18410	18410	18410	0
570	20240924	121900	3271694580	18410	18410	18410	18410	82
571	20240924	121800	3270184960	18350	18400	18410	18350	211
572	20240924	121700	3266307370	18350	18350	18350	18350	0
573	20240924	121600	3266307370	18350	18370	18370	18350	54
574	20240924	121500	3265315930	18350	18350	18350	18350	0
575	20240924	121400	3265315930	18350	18350	18350	18350	82
576	20240924	121300	3263811230	18350	18340	18350	18340	36
577	20240924	121200	3263150750	18340	18350	18350	18340	20
578	20240924	121100	3262783910	18340	18340	18340	18340	0
579	20240924	121000	3262783910	18340	18350	18420	18340	421
580	20240924	120900	3255047390	18350	18350	18350	18350	0
581	20240924	120800	3255047390	18350	18340	18350	18340	170
582	20240924	120700	3251928590	18310	18320	18320	18310	43
583	20240924	120600	3251141140	18310	18350	18350	18310	5215
584	20240924	120500	3155600050	18340	18360	18360	18340	278
585	20240924	120400	3150500340	18350	18360	18360	18350	145
586	20240924	120300	3147839150	18360	18360	18360	18360	4
587	20240924	120200	3147765710	18360	18360	18360	18340	166
588	20240924	120100	3144719520	18360	18340	18360	18340	2
589	20240924	120000	3144682820	18340	18350	18350	18340	10
590	20240924	115900	3144499410	18350	18330	18350	18330	3
591	20240924	115800	3144444380	18340	18340	18340	18340	335
592	20240924	115700	3138300480	18340	18340	18340	18330	92
593	20240924	115600	3136613500	18340	18340	18340	18340	285
594	20240924	115500	3131386600	18340	18350	18350	18340	906
595	20240924	115400	3114768540	18350	18340	18350	18340	111
596	20240924	115300	3112731800	18340	18340	18350	18340	36
597	20240924	115200	3112071510	18340	18340	18340	18340	11
598	20240924	115100	3111869770	18340	18370	18370	18340	666
599	20240924	115000	3099651400	18380	18370	18420	18370	890
600	20240924	114900	3083286630	18350	18350	18350	18350	44
601	20240924	114800	3082479230	18340	18350	18350	18340	151
602	20240924	114700	3079709110	18340	18370	18370	18340	187
603	20240924	114600	3076276140	18370	18370	18370	18370	1
604	20240924	114500	3076257770	18340	18340	18340	18340	41
605	20240924	114400	3075505830	18340	18340	18340	18340	0
606	20240924	114300	3075505830	18340	18350	18350	18340	1267
607	20240924	114200	3052268740	18370	18350	18370	18350	929
608	20240924	114100	3035220670	18350	18350	18350	18350	50
609	20240924	114000	3034303170	18350	18350	18350	18350	200
610	20240924	113900	3030633170	18340	18340	18340	18340	0
611	20240924	113800	3030633170	18340	18400	18400	18340	114
612	20240924	113700	3028542030	18400	18360	18400	18350	550
613	20240924	113600	3018448030	18360	18360	18360	18360	160
614	20240924	113500	3015510430	18340	18370	18370	18340	584
615	20240924	113400	3004794690	18370	18370	18370	18370	0
616	20240924	113300	3004794690	18370	18370	18370	18370	14
617	20240924	113200	3004537510	18370	18370	18370	18370	7
618	20240924	113100	3004408920	18370	18390	18410	18370	869
619	20240924	113000	2988429530	18380	18380	18380	18380	70
620	20240924	112900	2987142930	18380	18380	18380	18380	100
621	20240924	112800	2985304930	18390	18330	18390	18320	1221
622	20240924	112700	2962930670	18320	18340	18340	18230	7192
623	20240924	112600	2831398210	18340	18330	18350	18320	669
624	20240924	112500	2819133800	18330	18350	18350	18330	474
625	20240924	112400	2810445110	18390	18330	18390	18320	60
626	20240924	112300	2809345830	18330	18340	18340	18330	417
627	20240924	112200	2801701430	18320	18350	18350	18320	1158
628	20240924	112100	2780467180	18350	18390	18390	18340	388
629	20240924	112000	2773346530	18420	18420	18420	18420	84
630	20240924	111900	2771799250	18420	18340	18430	18340	180
631	20240924	111800	2768493600	18340	18430	18430	18340	2866
632	20240924	111700	2715863220	18420	18420	18520	18390	179
633	20240924	111600	2712568910	18510	18420	18510	18420	817
634	20240924	111500	2697462310	18460	18440	18460	18400	1009
635	20240924	111400	2678843850	18400	18390	18400	18380	965
636	20240924	111300	2661089160	18390	18400	18400	18380	507
637	20240924	111200	2651761450	18400	18390	18420	18380	1639
638	20240924	111100	2621589300	18380	18370	18390	18370	665
639	20240924	111000	2609372890	18370	18360	18400	18360	720
640	20240924	110900	2596137660	18360	18360	18370	18350	367
641	20240924	110800	2589402100	18350	18360	18370	18350	414
642	20240924	110700	2581800970	18350	18340	18350	18340	2176
643	20240924	110600	2541892950	18340	18450	18450	18310	6419
644	20240924	110500	2423862380	18450	18460	18460	18450	255
645	20240924	110400	2419156630	18460	18490	18490	18440	4019
646	20240924	110300	2344955290	18490	18490	18490	18480	64
647	20240924	110200	2343772520	18530	18490	18530	18480	392
648	20240924	110100	2336523930	18500	18510	18530	18500	52
649	20240924	110000	2335560540	18530	18490	18530	18480	508
650	20240924	105900	2326169720	18540	18540	18540	18490	130
651	20240924	105800	2323762700	18490	18540	18540	18490	84
652	20240924	105700	2322206240	18530	18540	18540	18530	27
653	20240924	105600	2321705680	18540	18550	18550	18540	60
654	20240924	105500	2320593220	18550	18520	18550	18510	708
655	20240924	105400	2307460570	18550	18530	18550	18480	928
656	20240924	105300	2290295470	18550	18520	18550	18510	2865
657	20240924	105200	2237256090	18520	18530	18530	18510	200
658	20240924	105100	2233552130	18530	18530	18530	18530	67
659	20240924	105000	2232310620	18530	18530	18540	18530	304
660	20240924	104900	2226676710	18540	18540	18540	18540	46
661	20240924	104800	2225823870	18550	18550	18550	18550	52
662	20240924	104700	2224859270	18550	18550	18580	18550	153
663	20240924	104600	2222019000	18550	18560	18570	18500	1015
664	20240924	104500	2203210890	18560	18560	18560	18510	137
665	20240924	104400	2200672420	18560	18520	18560	18510	771
666	20240924	104300	2186392460	18550	18530	18560	18530	185
667	20240924	104200	2182961940	18530	18540	18560	18530	90
668	20240924	104100	2181292550	18560	18540	18570	18500	613
669	20240924	104000	2169947780	18510	18510	18540	18510	199
670	20240924	103900	2166263510	18510	18560	18570	18510	783
671	20240924	103800	2151740280	18520	18540	18570	18520	157
672	20240924	103700	2148825260	18570	18570	18570	18570	25
673	20240924	103600	2148361010	18570	18570	18570	18550	51
674	20240924	103500	2147414060	18570	18570	18570	18490	1087
675	20240924	103400	2127285460	18570	18570	18570	18570	85
676	20240924	103300	2125707010	18580	18500	18580	18500	120
677	20240924	103200	2123482390	18500	18580	18580	18490	1264
678	20240924	103100	2100089020	18500	18540	18580	18500	2015
679	20240924	103000	2062782970	18580	18590	18590	18530	600
680	20240924	102900	2051661200	18590	18600	18600	18590	126
681	20240924	102800	2049318610	18520	18600	18600	18520	1112
682	20240924	102700	2028668640	18600	18600	18600	18600	320
683	20240924	102600	2022716640	18550	18560	18600	18550	71
684	20240924	102500	2021396720	18560	18590	18600	18560	37
685	20240924	102400	2020708900	18600	18570	18600	18570	60
686	20240924	102300	2019593270	18570	18560	18570	18560	114
687	20240924	102200	2017477320	18560	18540	18560	18540	30
688	20240924	102100	2016920620	18560	18550	18560	18520	188
689	20240924	102000	2013436000	18550	18550	18550	18520	129
690	20240924	101900	2011045240	18550	18550	18550	18510	1086
691	20240924	101800	1990909810	18520	18550	18560	18520	2099
692	20240924	101700	1951991990	18550	18560	18560	18550	466
693	20240924	101600	1943347180	18560	18560	18560	18550	526
694	20240924	101500	1933585580	18580	18590	18600	18570	59
695	20240924	101400	1932489050	18600	18590	18600	18590	32
696	20240924	101300	1931894100	18590	18560	18600	18560	92
697	20240924	101200	1930185210	18560	18600	18610	18560	328
698	20240924	101100	1924091450	18610	18600	18620	18600	44
699	20240924	101000	1923272360	18620	18620	18620	18590	350
700	20240924	100900	1916764360	18620	18600	18620	18600	203
701	20240924	100800	1912985960	18600	18600	18600	18590	96
702	20240924	100700	1911200390	18600	18560	18600	18560	492
703	20240924	100600	1902066470	18560	18600	18600	18560	695
704	20240924	100500	1889157920	18600	18610	18620	18600	414
705	20240924	100400	1881456640	18620	18600	18620	18600	121
706	20240924	100300	1879203830	18600	18610	18620	18600	313
707	20240924	100200	1873381220	18600	18580	18600	18580	880
708	20240924	100100	1857017900	18590	18590	18590	18570	493
709	20240924	100000	1847859670	18580	18590	18590	18580	185
710	20240924	095900	1844421870	18580	18580	18590	18570	201
711	20240924	095800	1840687330	18600	18600	18600	18580	512
712	20240924	095700	1831171570	18600	18600	18600	18590	104
713	20240924	095600	1829237710	18590	18590	18600	18580	118
714	20240924	095500	1827043880	18590	18580	18590	18580	210
715	20240924	095400	1823141280	18580	18600	18600	18580	472
716	20240924	095300	1814368520	18590	18610	18620	18590	605
717	20240924	095200	1803112340	18610	18610	18620	18600	420
718	20240924	095100	1795296190	18620	18600	18620	18590	366
719	20240924	095000	1788486950	18600	18600	18600	18600	275
720	20240924	094900	1783371950	18600	18620	18620	18590	173
721	20240924	094800	1780154880	18620	18610	18620	18590	192
722	20240924	094700	1776584350	18610	18620	18620	18610	136
723	20240924	094600	1774052440	18630	18570	18630	18560	240
724	20240924	094500	1769586910	18570	18630	18640	18570	219
725	20240924	094400	1765513100	18590	18630	18630	18580	656
726	20240924	094300	1753310880	18650	18620	18650	18620	756
727	20240924	094200	1739219730	18630	18630	18640	18620	652
728	20240924	094100	1727070150	18630	18560	18630	18560	532
729	20240924	094000	1717165040	18620	18590	18620	18550	114
730	20240924	093900	1715045960	18600	18610	18610	18540	1442
731	20240924	093800	1688296280	18610	18640	18640	18610	886
732	20240924	093700	1671801550	18640	18610	18640	18610	787
733	20240924	093600	1657139940	18610	18580	18630	18580	1946
734	20240924	093500	1620967520	18580	18580	18580	18550	370
735	20240924	093400	1614093240	18580	18570	18580	18570	223
736	20240924	093300	1609951630	18570	18580	18580	18570	154
737	20240924	093200	1607091390	18580	18570	18590	18570	405
738	20240924	093100	1599563660	18580	18570	18590	18550	870
739	20240924	093000	1583404800	18550	18540	18570	18510	517
740	20240924	092900	1573818940	18570	18530	18570	18510	935
741	20240924	092800	1556505350	18510	18500	18560	18500	276
742	20240924	092700	1551394750	18500	18520	18580	18500	910
743	20240924	092600	1534550530	18580	18580	18600	18520	745
744	20240924	092500	1520738850	18580	18540	18580	18540	424
745	20240924	092400	1512865190	18550	18570	18570	18550	55
746	20240924	092300	1511844100	18590	18520	18600	18520	449
747	20240924	092200	1503517160	18490	18470	18530	18460	2349
748	20240924	092100	1460116130	18480	18560	18570	18460	9230
749	20240924	092000	1289216890	18550	18600	18610	18550	2079
750	20240924	091900	1250594040	18580	18600	18630	18580	832
751	20240924	091800	1235104880	18580	18650	18650	18580	2301
752	20240924	091700	1192218290	18640	18610	18640	18610	1711
753	20240924	091600	1160348600	18610	18580	18620	18570	1497
754	20240924	091500	1132516490	18620	18570	18620	18570	398
755	20240924	091400	1125121820	18560	18570	18620	18560	601
756	20240924	091300	1113954710	18570	18570	18620	18560	964
757	20240924	091200	1096055810	18560	18630	18630	18550	433
758	20240924	091100	1088010600	18620	18630	18630	18550	1078
759	20240924	091000	1067943900	18630	18640	18640	18550	797
760	20240924	090900	1053126640	18640	18560	18650	18540	3960
761	20240924	090800	979632750	18550	18660	18660	18540	5573
762	20240924	090700	875943040	18660	18770	18770	18640	4166
763	20240924	090600	798072330	18780	18640	18790	18640	9223
764	20240924	090500	625526120	18640	18640	18660	18630	2142
765	20240924	090400	585586020	18640	18630	18670	18620	4973
766	20240924	090300	492862590	18660	18600	18670	18580	5358
767	20240924	090200	393058830	18580	18510	18580	18490	2280
768	20240924	090100	350835640	18520	18580	18590	18510	5954
769	20240924	090000	240408590	18600	18660	18680	18600	12900