KissMeData/457550/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	213500	2636582010	17800	17800	17800	17800	3465
3	20240822	213400	2636582010	17800	17800	17800	17800	0
4	20240822	213300	2636582010	17800	17800	17800	17800	0
5	20240822	213200	2636582010	17800	17800	17800	17800	0
6	20240822	213100	2636582010	17800	17800	17800	17800	0
7	20240822	213000	2636582010	17800	17800	17800	17800	0
8	20240822	212900	2636582010	17800	17800	17800	17800	0
9	20240822	212800	2636582010	17800	17800	17800	17800	0
10	20240822	212700	2636582010	17800	17800	17800	17800	0
11	20240822	212600	2636582010	17800	17800	17800	17800	0
12	20240822	212500	2636582010	17800	17800	17800	17800	0
13	20240822	212400	2636582010	17800	17800	17800	17800	0
14	20240822	212300	2636582010	17800	17800	17800	17800	0
15	20240822	212200	2636582010	17800	17800	17800	17800	0
16	20240822	212100	2636582010	17800	17800	17800	17800	0
17	20240822	212000	2636582010	17800	17800	17800	17800	0
18	20240822	211900	2636582010	17800	17800	17800	17800	0
19	20240822	211800	2636582010	17800	17800	17800	17800	0
20	20240822	211700	2636582010	17800	17800	17800	17800	0
21	20240822	211600	2636582010	17800	17800	17800	17800	0
22	20240822	211500	2636582010	17800	17800	17800	17800	0
23	20240822	211400	2636582010	17800	17800	17800	17800	0
24	20240822	211300	2636582010	17800	17800	17800	17800	0
25	20240822	211200	2636582010	17800	17800	17800	17800	0
26	20240822	211100	2636582010	17800	17800	17800	17800	0
27	20240822	211000	2636582010	17800	17800	17800	17800	0
28	20240822	210900	2636582010	17800	17800	17800	17800	0
29	20240822	210800	2636582010	17800	17800	17800	17800	0
30	20240822	210700	2636582010	17800	17800	17800	17800	0
31	20240822	210600	2636582010	17800	17800	17800	17800	0
32	20240822	210500	2636582010	17800	17800	17800	17800	3465
33	20240822	210400	2636582010	17800	17800	17800	17800	0
34	20240822	210300	2636582010	17800	17800	17800	17800	0
35	20240822	210200	2636582010	17800	17800	17800	17800	0
36	20240822	210100	2636582010	17800	17800	17800	17800	0
37	20240822	210000	2636582010	17800	17800	17800	17800	0
38	20240822	205900	2636582010	17800	17800	17800	17800	0
39	20240822	205800	2636582010	17800	17800	17800	17800	0
40	20240822	205700	2636582010	17800	17800	17800	17800	0
41	20240822	205600	2636582010	17800	17800	17800	17800	0
42	20240822	205500	2636582010	17800	17800	17800	17800	0
43	20240822	205400	2636582010	17800	17800	17800	17800	0
44	20240822	205300	2636582010	17800	17800	17800	17800	0
45	20240822	205200	2636582010	17800	17800	17800	17800	0
46	20240822	205100	2636582010	17800	17800	17800	17800	0
47	20240822	205000	2636582010	17800	17800	17800	17800	0
48	20240822	204900	2636582010	17800	17800	17800	17800	0
49	20240822	204800	2636582010	17800	17800	17800	17800	0
50	20240822	204700	2636582010	17800	17800	17800	17800	0
51	20240822	204600	2636582010	17800	17800	17800	17800	0
52	20240822	204500	2636582010	17800	17800	17800	17800	0
53	20240822	204400	2636582010	17800	17800	17800	17800	0
54	20240822	204300	2636582010	17800	17800	17800	17800	0
55	20240822	204200	2636582010	17800	17800	17800	17800	0
56	20240822	204100	2636582010	17800	17800	17800	17800	0
57	20240822	204000	2636582010	17800	17800	17800	17800	0
58	20240822	203900	2636582010	17800	17800	17800	17800	0
59	20240822	203800	2636582010	17800	17800	17800	17800	0
60	20240822	203700	2636582010	17800	17800	17800	17800	0
61	20240822	203600	2636582010	17800	17800	17800	17800	0
62	20240822	203500	2636582010	17800	17800	17800	17800	3465
63	20240822	203400	2636582010	17800	17800	17800	17800	0
64	20240822	203300	2636582010	17800	17800	17800	17800	0
65	20240822	203200	2636582010	17800	17800	17800	17800	0
66	20240822	203100	2636582010	17800	17800	17800	17800	0
67	20240822	203000	2636582010	17800	17800	17800	17800	0
68	20240822	202900	2636582010	17800	17800	17800	17800	0
69	20240822	202800	2636582010	17800	17800	17800	17800	0
70	20240822	202700	2636582010	17800	17800	17800	17800	0
71	20240822	202600	2636582010	17800	17800	17800	17800	0
72	20240822	202500	2636582010	17800	17800	17800	17800	0
73	20240822	202400	2636582010	17800	17800	17800	17800	0
74	20240822	202300	2636582010	17800	17800	17800	17800	0
75	20240822	202200	2636582010	17800	17800	17800	17800	0
76	20240822	202100	2636582010	17800	17800	17800	17800	0
77	20240822	202000	2636582010	17800	17800	17800	17800	0
78	20240822	201900	2636582010	17800	17800	17800	17800	0
79	20240822	201800	2636582010	17800	17800	17800	17800	0
80	20240822	201700	2636582010	17800	17800	17800	17800	0
81	20240822	201600	2636582010	17800	17800	17800	17800	0
82	20240822	201500	2636582010	17800	17800	17800	17800	0
83	20240822	201400	2636582010	17800	17800	17800	17800	0
84	20240822	201300	2636582010	17800	17800	17800	17800	0
85	20240822	201200	2636582010	17800	17800	17800	17800	0
86	20240822	201100	2636582010	17800	17800	17800	17800	0
87	20240822	201000	2636582010	17800	17800	17800	17800	0
88	20240822	200900	2636582010	17800	17800	17800	17800	0
89	20240822	200800	2636582010	17800	17800	17800	17800	0
90	20240822	200700	2636582010	17800	17800	17800	17800	0
91	20240822	200600	2636582010	17800	17800	17800	17800	0
92	20240822	200500	2636582010	17800	17800	17800	17800	3465
93	20240822	200400	2636582010	17800	17800	17800	17800	0
94	20240822	200300	2636582010	17800	17800	17800	17800	0
95	20240822	200200	2636582010	17800	17800	17800	17800	0
96	20240822	200100	2636582010	17800	17800	17800	17800	0
97	20240822	200000	2636582010	17800	17800	17800	17800	0
98	20240822	195900	2636582010	17800	17800	17800	17800	0
99	20240822	195800	2636582010	17800	17800	17800	17800	0
100	20240822	195700	2636582010	17800	17800	17800	17800	0
101	20240822	195600	2636582010	17800	17800	17800	17800	0
102	20240822	195500	2636582010	17800	17800	17800	17800	0
103	20240822	195400	2636582010	17800	17800	17800	17800	0
104	20240822	195300	2636582010	17800	17800	17800	17800	0
105	20240822	195200	2636582010	17800	17800	17800	17800	0
106	20240822	195100	2636582010	17800	17800	17800	17800	0
107	20240822	195000	2636582010	17800	17800	17800	17800	0
108	20240822	194900	2636582010	17800	17800	17800	17800	0
109	20240822	194800	2636582010	17800	17800	17800	17800	0
110	20240822	194700	2636582010	17800	17800	17800	17800	0
111	20240822	194600	2636582010	17800	17800	17800	17800	0
112	20240822	194500	2636582010	17800	17800	17800	17800	0
113	20240822	194400	2636582010	17800	17800	17800	17800	0
114	20240822	194300	2636582010	17800	17800	17800	17800	0
115	20240822	194200	2636582010	17800	17800	17800	17800	0
116	20240822	194100	2636582010	17800	17800	17800	17800	0
117	20240822	194000	2636582010	17800	17800	17800	17800	0
118	20240822	193900	2636582010	17800	17800	17800	17800	0
119	20240822	193800	2636582010	17800	17800	17800	17800	0
120	20240822	193700	2636582010	17800	17800	17800	17800	0
121	20240822	193600	2636582010	17800	17800	17800	17800	0
122	20240822	193500	2636582010	17800	17800	17800	17800	3465
123	20240822	193400	2636582010	17800	17800	17800	17800	0
124	20240822	193300	2636582010	17800	17800	17800	17800	0
125	20240822	193200	2636582010	17800	17800	17800	17800	0
126	20240822	193100	2636582010	17800	17800	17800	17800	0
127	20240822	193000	2636582010	17800	17800	17800	17800	0
128	20240822	192900	2636582010	17800	17800	17800	17800	0
129	20240822	192800	2636582010	17800	17800	17800	17800	0
130	20240822	192700	2636582010	17800	17800	17800	17800	0
131	20240822	192600	2636582010	17800	17800	17800	17800	0
132	20240822	192500	2636582010	17800	17800	17800	17800	0
133	20240822	192400	2636582010	17800	17800	17800	17800	0
134	20240822	192300	2636582010	17800	17800	17800	17800	0
135	20240822	192200	2636582010	17800	17800	17800	17800	0
136	20240822	192100	2636582010	17800	17800	17800	17800	0
137	20240822	192000	2636582010	17800	17800	17800	17800	0
138	20240822	191900	2636582010	17800	17800	17800	17800	0
139	20240822	191800	2636582010	17800	17800	17800	17800	0
140	20240822	191700	2636582010	17800	17800	17800	17800	0
141	20240822	191600	2636582010	17800	17800	17800	17800	0
142	20240822	191500	2636582010	17800	17800	17800	17800	0
143	20240822	191400	2636582010	17800	17800	17800	17800	0
144	20240822	191300	2636582010	17800	17800	17800	17800	0
145	20240822	191200	2636582010	17800	17800	17800	17800	0
146	20240822	191100	2636582010	17800	17800	17800	17800	0
147	20240822	191000	2636582010	17800	17800	17800	17800	0
148	20240822	190900	2636582010	17800	17800	17800	17800	0
149	20240822	190800	2636582010	17800	17800	17800	17800	0
150	20240822	190700	2636582010	17800	17800	17800	17800	0
151	20240822	190600	2636582010	17800	17800	17800	17800	0
152	20240822	190500	2636582010	17800	17800	17800	17800	3465
153	20240822	190400	2636582010	17800	17800	17800	17800	0
154	20240822	190300	2636582010	17800	17800	17800	17800	0
155	20240822	190200	2636582010	17800	17800	17800	17800	0
156	20240822	190100	2636582010	17800	17800	17800	17800	0
157	20240822	190000	2636582010	17800	17800	17800	17800	0
158	20240822	185900	2636582010	17800	17800	17800	17800	0
159	20240822	185800	2636582010	17800	17800	17800	17800	0
160	20240822	185700	2636582010	17800	17800	17800	17800	0
161	20240822	185600	2636582010	17800	17800	17800	17800	0
162	20240822	185500	2636582010	17800	17800	17800	17800	0
163	20240822	185400	2636582010	17800	17800	17800	17800	0
164	20240822	185300	2636582010	17800	17800	17800	17800	0
165	20240822	185200	2636582010	17800	17800	17800	17800	0
166	20240822	185100	2636582010	17800	17800	17800	17800	0
167	20240822	185000	2636582010	17800	17800	17800	17800	0
168	20240822	184900	2636582010	17800	17800	17800	17800	0
169	20240822	184800	2636582010	17800	17800	17800	17800	0
170	20240822	184700	2636582010	17800	17800	17800	17800	0
171	20240822	184600	2636582010	17800	17800	17800	17800	0
172	20240822	184500	2636582010	17800	17800	17800	17800	0
173	20240822	184400	2636582010	17800	17800	17800	17800	0
174	20240822	184300	2636582010	17800	17800	17800	17800	0
175	20240822	184200	2636582010	17800	17800	17800	17800	0
176	20240822	184100	2636582010	17800	17800	17800	17800	0
177	20240822	184000	2636582010	17800	17800	17800	17800	0
178	20240822	183900	2636582010	17800	17800	17800	17800	0
179	20240822	183800	2636582010	17800	17800	17800	17800	0
180	20240822	183700	2636582010	17800	17800	17800	17800	0
181	20240822	183600	2636582010	17800	17800	17800	17800	0
182	20240822	183500	2636582010	17800	17800	17800	17800	3465
183	20240822	183400	2636582010	17800	17800	17800	17800	0
184	20240822	183300	2636582010	17800	17800	17800	17800	0
185	20240822	183200	2636582010	17800	17800	17800	17800	0
186	20240822	183100	2636582010	17800	17800	17800	17800	0
187	20240822	183000	2636582010	17800	17800	17800	17800	0
188	20240822	182900	2636582010	17800	17800	17800	17800	0
189	20240822	182800	2636582010	17800	17800	17800	17800	0
190	20240822	182700	2636582010	17800	17800	17800	17800	0
191	20240822	182600	2636582010	17800	17800	17800	17800	0
192	20240822	182500	2636582010	17800	17800	17800	17800	0
193	20240822	182400	2636582010	17800	17800	17800	17800	0
194	20240822	182300	2636582010	17800	17800	17800	17800	0
195	20240822	182200	2636582010	17800	17800	17800	17800	0
196	20240822	182100	2636582010	17800	17800	17800	17800	0
197	20240822	182000	2636582010	17800	17800	17800	17800	0
198	20240822	181900	2636582010	17800	17800	17800	17800	0
199	20240822	181800	2636582010	17800	17800	17800	17800	0
200	20240822	181700	2636582010	17800	17800	17800	17800	0
201	20240822	181600	2636582010	17800	17800	17800	17800	0
202	20240822	181500	2636582010	17800	17800	17800	17800	0
203	20240822	181400	2636582010	17800	17800	17800	17800	0
204	20240822	181300	2636582010	17800	17800	17800	17800	0
205	20240822	181200	2636582010	17800	17800	17800	17800	0
206	20240822	181100	2636582010	17800	17800	17800	17800	0
207	20240822	181000	2636582010	17800	17800	17800	17800	0
208	20240822	180900	2636582010	17800	17800	17800	17800	0
209	20240822	180800	2636582010	17800	17800	17800	17800	0
210	20240822	180700	2636582010	17800	17800	17800	17800	0
211	20240822	180600	2636582010	17800	17800	17800	17800	0
212	20240822	180500	2636582010	17800	17800	17800	17800	3465
213	20240822	180400	2636582010	17800	17800	17800	17800	0
214	20240822	180300	2636582010	17800	17800	17800	17800	0
215	20240822	180200	2636582010	17800	17800	17800	17800	0
216	20240822	180100	2636582010	17800	17800	17800	17800	0
217	20240822	180000	2636582010	17800	17800	17800	17800	0
218	20240822	175900	2636582010	17800	17800	17800	17800	0
219	20240822	175800	2636582010	17800	17800	17800	17800	0
220	20240822	175700	2636582010	17800	17800	17800	17800	0
221	20240822	175600	2636582010	17800	17800	17800	17800	0
222	20240822	175500	2636582010	17800	17800	17800	17800	0
223	20240822	175400	2636582010	17800	17800	17800	17800	0
224	20240822	175300	2636582010	17800	17800	17800	17800	0
225	20240822	175200	2636582010	17800	17800	17800	17800	0
226	20240822	175100	2636582010	17800	17800	17800	17800	0
227	20240822	175000	2636582010	17800	17800	17800	17800	0
228	20240822	174900	2636582010	17800	17800	17800	17800	0
229	20240822	174800	2636582010	17800	17800	17800	17800	0
230	20240822	174700	2636582010	17800	17800	17800	17800	0
231	20240822	174600	2636582010	17800	17800	17800	17800	0
232	20240822	174500	2636582010	17800	17800	17800	17800	0
233	20240822	174400	2636582010	17800	17800	17800	17800	0
234	20240822	174300	2636582010	17800	17800	17800	17800	0
235	20240822	174200	2636582010	17800	17800	17800	17800	0
236	20240822	174100	2636582010	17800	17800	17800	17800	0
237	20240822	174000	2636582010	17800	17800	17800	17800	0
238	20240822	173900	2636582010	17800	17800	17800	17800	0
239	20240822	173800	2636582010	17800	17800	17800	17800	0
240	20240822	173700	2636582010	17800	17800	17800	17800	0
241	20240822	173600	2636582010	17800	17800	17800	17800	0
242	20240822	173500	2636582010	17800	17800	17800	17800	3465
243	20240822	173400	2636582010	17800	17800	17800	17800	0
244	20240822	173300	2636582010	17800	17800	17800	17800	0
245	20240822	173200	2636582010	17800	17800	17800	17800	0
246	20240822	173100	2636582010	17800	17800	17800	17800	0
247	20240822	173000	2636582010	17800	17800	17800	17800	0
248	20240822	172900	2636582010	17800	17800	17800	17800	0
249	20240822	172800	2636582010	17800	17800	17800	17800	0
250	20240822	172700	2636582010	17800	17800	17800	17800	0
251	20240822	172600	2636582010	17800	17800	17800	17800	0
252	20240822	172500	2636582010	17800	17800	17800	17800	0
253	20240822	172400	2636582010	17800	17800	17800	17800	0
254	20240822	172300	2636582010	17800	17800	17800	17800	0
255	20240822	172200	2636582010	17800	17800	17800	17800	0
256	20240822	172100	2636582010	17800	17800	17800	17800	0
257	20240822	172000	2636582010	17800	17800	17800	17800	0
258	20240822	171900	2636582010	17800	17800	17800	17800	0
259	20240822	171800	2636582010	17800	17800	17800	17800	0
260	20240822	171700	2636582010	17800	17800	17800	17800	0
261	20240822	171600	2636582010	17800	17800	17800	17800	0
262	20240822	171500	2636582010	17800	17800	17800	17800	0
263	20240822	171400	2636582010	17800	17800	17800	17800	0
264	20240822	171300	2636582010	17800	17800	17800	17800	0
265	20240822	171200	2636582010	17800	17800	17800	17800	0
266	20240822	171100	2636582010	17800	17800	17800	17800	0
267	20240822	171000	2636582010	17800	17800	17800	17800	0
268	20240822	170900	2636582010	17800	17800	17800	17800	0
269	20240822	170800	2636582010	17800	17800	17800	17800	0
270	20240822	170700	2636582010	17800	17800	17800	17800	0
271	20240822	170600	2636582010	17800	17800	17800	17800	0
272	20240822	170500	2636582010	17800	17800	17800	17800	3465
273	20240822	170400	2636582010	17800	17800	17800	17800	0
274	20240822	170300	2636582010	17800	17800	17800	17800	0
275	20240822	170200	2636582010	17800	17800	17800	17800	0
276	20240822	170100	2636582010	17800	17800	17800	17800	0
277	20240822	170000	2636582010	17800	17800	17800	17800	0
278	20240822	165900	2636582010	17800	17800	17800	17800	0
279	20240822	165800	2636582010	17800	17800	17800	17800	0
280	20240822	165700	2636582010	17800	17800	17800	17800	0
281	20240822	165600	2636582010	17800	17800	17800	17800	0
282	20240822	165500	2636582010	17800	17800	17800	17800	0
283	20240822	165400	2636582010	17800	17800	17800	17800	0
284	20240822	165300	2636582010	17800	17800	17800	17800	0
285	20240822	165200	2636582010	17800	17800	17800	17800	0
286	20240822	165100	2636582010	17800	17800	17800	17800	0
287	20240822	165000	2636582010	17800	17800	17800	17800	0
288	20240822	164900	2636582010	17800	17800	17800	17800	0
289	20240822	164800	2636582010	17800	17800	17800	17800	0
290	20240822	164700	2636582010	17800	17800	17800	17800	0
291	20240822	164600	2636582010	17800	17800	17800	17800	0
292	20240822	164500	2636582010	17800	17800	17800	17800	0
293	20240822	164400	2636582010	17800	17800	17800	17800	0
294	20240822	164300	2636582010	17800	17800	17800	17800	0
295	20240822	164200	2636582010	17800	17800	17800	17800	0
296	20240822	164100	2636582010	17800	17800	17800	17800	0
297	20240822	164000	2636582010	17800	17800	17800	17800	0
298	20240822	163900	2636582010	17800	17800	17800	17800	0
299	20240822	163800	2636582010	17800	17800	17800	17800	0
300	20240822	163700	2636582010	17800	17800	17800	17800	0
301	20240822	163600	2636582010	17800	17800	17800	17800	0
302	20240822	163500	2636582010	17800	17800	17800	17800	3465
303	20240822	163400	2636582010	17800	17800	17800	17800	0
304	20240822	163300	2636582010	17800	17800	17800	17800	0
305	20240822	163200	2636582010	17800	17800	17800	17800	0
306	20240822	163100	2636582010	17800	17800	17800	17800	0
307	20240822	163000	2636582010	17800	17800	17800	17800	0
308	20240822	162900	2636582010	17800	17800	17800	17800	0
309	20240822	162800	2636582010	17800	17800	17800	17800	0
310	20240822	162700	2636582010	17800	17800	17800	17800	0
311	20240822	162600	2636582010	17800	17800	17800	17800	0
312	20240822	162500	2636582010	17800	17800	17800	17800	0
313	20240822	162400	2636582010	17800	17800	17800	17800	0
314	20240822	162300	2636582010	17800	17800	17800	17800	0
315	20240822	162200	2636582010	17800	17800	17800	17800	0
316	20240822	162100	2636582010	17800	17800	17800	17800	0
317	20240822	162000	2636582010	17800	17800	17800	17800	0
318	20240822	161900	2636582010	17800	17800	17800	17800	0
319	20240822	161800	2636582010	17800	17800	17800	17800	0
320	20240822	161700	2636582010	17800	17800	17800	17800	0
321	20240822	161600	2636582010	17800	17800	17800	17800	0
322	20240822	161500	2636582010	17800	17800	17800	17800	0
323	20240822	161400	2636582010	17800	17800	17800	17800	0
324	20240822	161300	2636582010	17800	17800	17800	17800	0
325	20240822	161200	2636582010	17800	17800	17800	17800	0
326	20240822	161100	2636582010	17800	17800	17800	17800	0
327	20240822	161000	2636582010	17800	17800	17800	17800	0
328	20240822	160900	2636582010	17800	17800	17800	17800	0
329	20240822	160800	2636582010	17800	17800	17800	17800	0
330	20240822	160700	2636582010	17800	17800	17800	17800	0
331	20240822	160600	2636582010	17800	17800	17800	17800	0
332	20240822	160500	2636582010	17800	17800	17800	17800	3465
333	20240822	160400	2636582010	17800	17800	17800	17800	0
334	20240822	160300	2636582010	17800	17800	17800	17800	0
335	20240822	160200	2636582010	17800	17800	17800	17800	0
336	20240822	160100	2636582010	17800	17800	17800	17800	0
337	20240822	160000	2636582010	17800	17800	17800	17800	0
338	20240822	155900	2636582010	17800	17800	17800	17800	0
339	20240822	155800	2636582010	17800	17800	17800	17800	0
340	20240822	155700	2636582010	17800	17800	17800	17800	0
341	20240822	155600	2636582010	17800	17800	17800	17800	0
342	20240822	155500	2636582010	17800	17800	17800	17800	0
343	20240822	155400	2636582010	17800	17800	17800	17800	0
344	20240822	155300	2636582010	17800	17800	17800	17800	0
345	20240822	155200	2636582010	17800	17800	17800	17800	0
346	20240822	155100	2636582010	17800	17800	17800	17800	0
347	20240822	155000	2636582010	17800	17800	17800	17800	0
348	20240822	154900	2636582010	17800	17800	17800	17800	0
349	20240822	154800	2636582010	17800	17800	17800	17800	0
350	20240822	154700	2636582010	17800	17800	17800	17800	0
351	20240822	154600	2636582010	17800	17800	17800	17800	0
352	20240822	154500	2636582010	17800	17800	17800	17800	0
353	20240822	154400	2636582010	17800	17800	17800	17800	0
354	20240822	154300	2636582010	17800	17800	17800	17800	0
355	20240822	154200	2636582010	17800	17800	17800	17800	0
356	20240822	154100	2636582010	17800	17800	17800	17800	0
357	20240822	154000	2636582010	17800	17800	17800	17800	0
358	20240822	153900	2636582010	17800	17800	17800	17800	0
359	20240822	153800	2636582010	17800	17800	17800	17800	0
360	20240822	153700	2636582010	17800	17800	17800	17800	0
361	20240822	153600	2636582010	17800	17800	17800	17800	0
362	20240822	153500	2636582010	17800	17800	17800	17800	3465
363	20240822	153400	2636582010	17800	17800	17800	17800	0
364	20240822	153300	2636582010	17800	17800	17800	17800	0
365	20240822	153200	2636582010	17800	17800	17800	17800	0
366	20240822	153100	2636582010	17800	17800	17800	17800	0
367	20240822	153000	2636582010	17800	17800	17800	17800	3465
368	20240822	152900	2574905010	17770	17770	17770	17770	0
369	20240822	152800	2574905010	17770	17770	17770	17770	0
370	20240822	152700	2574905010	17770	17770	17770	17770	0
371	20240822	152600	2574905010	17770	17770	17770	17770	0
372	20240822	152500	2574905010	17770	17770	17770	17770	0
373	20240822	152400	2574905010	17770	17770	17770	17770	0
374	20240822	152300	2574905010	17770	17770	17770	17770	0
375	20240822	152200	2574905010	17770	17770	17770	17770	0
376	20240822	152100	2574905010	17770	17770	17770	17770	0
377	20240822	152000	2574905010	17770	17770	17770	17770	0
378	20240822	151900	2574905010	17770	17780	17780	17760	938
379	20240822	151800	2558236290	17790	17770	17790	17770	559
380	20240822	151700	2548295790	17770	17770	17780	17770	357
381	20240822	151600	2541950600	17770	17760	17780	17760	170
382	20240822	151500	2538929440	17760	17760	17760	17750	91
383	20240822	151400	2537313400	17750	17760	17760	17750	237
384	20240822	151300	2533105540	17760	17750	17770	17750	204
385	20240822	151200	2529481450	17750	17740	17750	17730	17
386	20240822	151100	2529179830	17720	17750	17750	17720	83
387	20240822	151000	2527708110	17710	17710	17710	17710	1
388	20240822	150900	2527690400	17770	17730	17770	17710	682
389	20240822	150800	2515602590	17710	17720	17730	17710	413
390	20240822	150700	2508285530	17720	17710	17720	17710	262
391	20240822	150600	2503643680	17710	17710	17710	17710	92
392	20240822	150500	2502014360	17710	17710	17710	17710	13
393	20240822	150400	2501784130	17710	17710	17710	17710	113
394	20240822	150300	2499782900	17710	17710	17710	17710	180
395	20240822	150200	2496595100	17710	17710	17720	17710	227
396	20240822	150100	2492574830	17710	17710	17710	17710	301
397	20240822	150000	2487244120	17710	17720	17730	17710	818
398	20240822	145900	2472749590	17720	17730	17730	17720	10
399	20240822	145800	2472572300	17730	17720	17730	17720	13
400	20240822	145700	2472341870	17720	17710	17730	17710	327
401	20240822	145600	2466547710	17710	17710	17710	17700	116
402	20240822	145500	2464494470	17700	17710	17710	17700	262
403	20240822	145400	2459856740	17710	17700	17710	17700	130
404	20240822	145300	2457555690	17710	17700	17710	17700	139
405	20240822	145200	2455095350	17700	17710	17710	17690	193
406	20240822	145100	2451679270	17700	17730	17730	17700	1473
407	20240822	145000	2425578190	17740	17740	17740	17740	59
408	20240822	144900	2424531530	17780	17780	17780	17780	0
409	20240822	144800	2424531530	17780	17790	17790	17730	9
410	20240822	144700	2424371490	17790	17770	17800	17720	247
411	20240822	144600	2419989290	17760	17750	17760	17750	31
412	20240822	144500	2419438970	17740	17740	17740	17740	72
413	20240822	144400	2418161690	17730	17730	17740	17730	267
414	20240822	144300	2413427760	17720	17720	17720	17720	0
415	20240822	144200	2413427760	17720	17730	17770	17720	582
416	20240822	144100	2403113620	17730	17730	17750	17730	333
417	20240822	144000	2397203330	17730	17740	17740	17730	166
418	20240822	143900	2394259260	17740	17730	17740	17730	140
419	20240822	143800	2391775670	17740	17740	17750	17730	35
420	20240822	143700	2391154690	17740	17760	17760	17730	1224
421	20240822	143600	2369433110	17770	17770	17770	17770	22
422	20240822	143500	2369042170	17760	17760	17760	17760	85
423	20240822	143400	2367532570	17770	17790	17790	17770	656
424	20240822	143300	2355870430	17780	17780	17780	17780	1
425	20240822	143200	2355852650	17780	17780	17780	17780	16
426	20240822	143100	2355568170	17780	17790	17800	17780	52
427	20240822	143000	2354642990	17790	17780	17790	17780	12
428	20240822	142900	2354429620	17780	17800	17800	17780	131
429	20240822	142800	2352099660	17800	17800	17800	17800	0
430	20240822	142700	2352099660	17800	17790	17800	17780	130
431	20240822	142600	2349786410	17800	17800	17800	17800	1
432	20240822	142500	2349768610	17780	17800	17800	17780	45
433	20240822	142400	2348967710	17800	17790	17800	17780	34
434	20240822	142300	2348362560	17790	17770	17790	17770	144
435	20240822	142200	2345802450	17760	17760	17780	17760	217
436	20240822	142100	2341945420	17770	17770	17770	17770	37
437	20240822	142000	2341287930	17760	17760	17770	17760	199
438	20240822	141900	2337752390	17760	17760	17760	17760	2
439	20240822	141800	2337716870	17760	17770	17770	17760	39
440	20240822	141700	2337023950	17770	17760	17770	17760	120
441	20240822	141600	2334892720	17760	17760	17760	17760	24
442	20240822	141500	2334466480	17760	17760	17760	17760	0
443	20240822	141400	2334466480	17760	17760	17770	17760	153
444	20240822	141300	2331748910	17760	17750	17760	17750	278
445	20240822	141200	2326812590	17750	17750	17750	17750	217
446	20240822	141100	2322960840	17760	17760	17760	17750	949
447	20240822	141000	2306107010	17760	17750	17760	17750	174
448	20240822	140900	2303016780	17750	17750	17750	17750	14
449	20240822	140800	2302768280	17750	17760	17760	17750	538
450	20240822	140700	2293217190	17760	17770	17770	17760	652
451	20240822	140600	2281636770	17770	17780	17780	17770	195
452	20240822	140500	2278171570	17770	17770	17770	17770	6
453	20240822	140400	2278064950	17770	17770	17770	17770	82
454	20240822	140300	2276607810	17770	17770	17770	17770	200
455	20240822	140200	2273053810	17790	17790	17790	17790	0
456	20240822	140100	2273053810	17790	17770	17790	17770	27
457	20240822	140000	2272573980	17770	17770	17770	17760	54
458	20240822	135900	2271614470	17760	17770	17770	17760	40
459	20240822	135800	2270904060	17770	17770	17770	17770	160
460	20240822	135700	2268060860	17760	17770	17770	17760	125
461	20240822	135600	2265839770	17770	17780	17790	17760	368
462	20240822	135500	2259300590	17780	17790	17790	17780	9
463	20240822	135400	2259140510	17800	17800	17800	17800	3
464	20240822	135300	2259087110	17810	17810	17810	17810	6
465	20240822	135200	2258980250	17770	17800	17810	17770	124
466	20240822	135100	2256775020	17770	17780	17780	17770	100
467	20240822	135000	2254997170	17780	17780	17780	17780	12
468	20240822	134900	2254783810	17780	17810	17810	17780	663
469	20240822	134800	2242982870	17800	17810	17810	17800	7
470	20240822	134700	2242858220	17810	17810	17810	17800	42
471	20240822	134600	2242110210	17800	17800	17810	17800	31
472	20240822	134500	2241558130	17810	17810	17810	17800	50
473	20240822	134400	2240667650	17800	17780	17800	17780	54
474	20240822	134300	2239706570	17780	17790	17790	17780	33
475	20240822	134200	2239119520	17790	17770	17790	17770	280
476	20240822	134100	2234138830	17770	17770	17770	17770	10
477	20240822	134000	2233961130	17760	17780	17780	17760	95
478	20240822	133900	2232273710	17760	17790	17790	17760	65
479	20240822	133800	2231117810	17790	17750	17790	17750	173
480	20240822	133700	2228043310	17750	17750	17750	17740	140
481	20240822	133600	2225558400	17740	17750	17750	17740	10
482	20240822	133500	2225380910	17740	17740	17740	17740	0
483	20240822	133400	2225380910	17740	17740	17740	17740	10
484	20240822	133300	2225203510	17730	17730	17730	17730	0
485	20240822	133200	2225203510	17730	17740	17740	17730	117
486	20240822	133100	2223127990	17740	17740	17740	17740	13
487	20240822	133000	2222897370	17740	17750	17750	17740	37
488	20240822	132900	2222240950	17740	17740	17740	17740	20
489	20240822	132800	2221886150	17730	17730	17730	17730	3
490	20240822	132700	2221832960	17730	17740	17740	17730	74
491	20240822	132600	2220520720	17720	17720	17730	17720	153
492	20240822	132500	2217808110	17730	17720	17730	17720	22
493	20240822	132400	2217418080	17720	17710	17720	17710	216
494	20240822	132300	2213591500	17720	17730	17730	17720	139
495	20240822	132200	2211128300	17720	17720	17730	17720	11
496	20240822	132100	2210933300	17710	17690	17710	17690	2651
497	20240822	132000	2163987660	17700	17700	17700	17700	13
498	20240822	131900	2163757560	17680	17680	17700	17680	219
499	20240822	131800	2159883120	17660	17660	17680	17660	74
500	20240822	131700	2158575530	17650	17670	17670	17650	251
501	20240822	131600	2154142560	17670	17660	17670	17660	220
502	20240822	131500	2150255280	17660	17660	17660	17660	0
503	20240822	131400	2150255280	17660	17660	17660	17650	87
504	20240822	131300	2148718890	17670	17670	17670	17660	17
505	20240822	131200	2148418510	17670	17670	17670	17670	0
506	20240822	131100	2148418510	17670	17670	17670	17670	50
507	20240822	131000	2147535010	17670	17660	17670	17660	211
508	20240822	130900	2143808700	17660	17670	17670	17660	118
509	20240822	130800	2141724770	17670	17680	17680	17670	12
510	20240822	130700	2141512620	17680	17670	17680	17660	83
511	20240822	130600	2140046020	17670	17660	17680	17650	74
512	20240822	130500	2138738090	17660	17680	17680	17660	63
513	20240822	130400	2137625380	17670	17690	17690	17670	42
514	20240822	130300	2136882440	17660	17680	17680	17660	7
515	20240822	130200	2136758760	17660	17650	17680	17640	335
516	20240822	130100	2130839960	17650	17630	17650	17630	59
517	20240822	130000	2129798670	17650	17660	17660	17630	654
518	20240822	125900	2118260990	17650	17640	17650	17640	108
519	20240822	125800	2116354870	17640	17630	17650	17630	241
520	20240822	125700	2112102550	17630	17630	17630	17630	63
521	20240822	125600	2110991860	17630	17640	17640	17630	950
522	20240822	125500	2094242660	17640	17640	17650	17630	348
523	20240822	125400	2088104000	17640	17630	17640	17630	208
524	20240822	125300	2084435020	17630	17630	17630	17620	311
525	20240822	125200	2078953830	17630	17620	17630	17620	12
526	20240822	125100	2078742290	17630	17630	17630	17620	79
527	20240822	125000	2077349900	17620	17620	17630	17620	42
528	20240822	124900	2076609660	17620	17620	17620	17620	0
529	20240822	124800	2076609660	17620	17630	17630	17620	154
530	20240822	124700	2073894780	17620	17620	17620	17620	42
531	20240822	124600	2073154740	17620	17610	17640	17610	738
532	20240822	124500	2060138010	17640	17630	17640	17610	1720
533	20240822	124400	2029818140	17630	17630	17640	17630	13
534	20240822	124300	2029588840	17630	17640	17640	17630	382
535	20240822	124200	2022850910	17650	17650	17650	17650	320
536	20240822	124100	2017202910	17660	17660	17660	17660	2
537	20240822	124000	2017167590	17660	17650	17660	17650	2
538	20240822	123900	2017132280	17660	17670	17680	17650	153
539	20240822	123800	2014429940	17670	17670	17670	17670	5
540	20240822	123700	2014341590	17670	17670	17680	17660	207
541	20240822	123600	2010684860	17700	17700	17700	17690	7
542	20240822	123500	2010561010	17720	17720	17720	17720	1
543	20240822	123400	2010543290	17640	17720	17720	17640	56
544	20240822	123300	2009555050	17640	17640	17640	17640	8
545	20240822	123200	2009413930	17630	17630	17730	17630	533
546	20240822	123100	2000001710	17640	17640	17640	17640	7
547	20240822	123000	1999878230	17630	17630	17630	17630	2
548	20240822	122900	1999842970	17630	17640	17640	17630	55
549	20240822	122800	1998873170	17640	17650	17650	17630	1917
550	20240822	122700	1965057490	17660	17660	17660	17650	316
551	20240822	122600	1959477730	17660	17650	17660	17650	180
552	20240822	122500	1956300700	17640	17650	17650	17640	11
553	20240822	122400	1956106620	17640	17650	17650	17640	148
554	20240822	122300	1953494500	17650	17650	17650	17640	269
555	20240822	122200	1948748070	17640	17680	17680	17640	2450
556	20240822	122100	1905490970	17690	17690	17690	17680	111
557	20240822	122000	1903528430	17680	17690	17700	17680	307
558	20240822	121900	1898098360	17690	17710	17710	17690	688
559	20240822	121800	1885919370	17710	17720	17730	17710	78
560	20240822	121700	1884536580	17720	17720	17720	17710	98
561	20240822	121600	1882800050	17710	17710	17710	17710	98
562	20240822	121500	1881064470	17700	17700	17700	17700	0
563	20240822	121400	1881064470	17700	17710	17710	17700	121
564	20240822	121300	1878921620	17710	17710	17720	17710	53
565	20240822	121200	1877982490	17710	17710	17710	17710	8
566	20240822	121100	1877840810	17710	17700	17710	17700	25
567	20240822	121000	1877398260	17700	17700	17730	17700	28
568	20240822	120900	1876901880	17700	17700	17730	17690	301
569	20240822	120800	1871574200	17730	17700	17730	17700	91
570	20240822	120700	1869963240	17690	17690	17700	17690	41
571	20240822	120600	1869237580	17690	17690	17690	17690	20
572	20240822	120500	1868883780	17690	17700	17700	17690	94
573	20240822	120400	1867220150	17700	17700	17700	17700	0
574	20240822	120300	1867220150	17700	17700	17700	17700	5
575	20240822	120200	1867131650	17700	17700	17700	17700	14
576	20240822	120100	1866883850	17700	17730	17730	17700	235
577	20240822	120000	1862721080	17730	17730	17730	17730	40
578	20240822	115900	1862011880	17720	17720	17720	17720	0
579	20240822	115800	1862011880	17720	17730	17730	17720	95
580	20240822	115700	1860327620	17730	17740	17740	17720	150
581	20240822	115600	1857668070	17740	17760	17760	17740	101
582	20240822	115500	1855875310	17760	17760	17760	17760	7
583	20240822	115400	1855750990	17760	17760	17760	17760	44
584	20240822	115300	1854969550	17750	17760	17770	17750	78
585	20240822	115200	1853584820	17760	17730	17760	17730	117
586	20240822	115100	1851508470	17730	17710	17730	17710	78
587	20240822	115000	1850126770	17700	17710	17710	17700	72
588	20240822	114900	1848852170	17700	17680	17700	17680	1159
589	20240822	114800	1828341760	17670	17670	17670	17670	6
590	20240822	114700	1828235740	17670	17680	17680	17670	261
591	20240822	114600	1823622540	17680	17680	17680	17670	149
592	20240822	114500	1820988270	17670	17670	17670	17670	107
593	20240822	114400	1819097580	17670	17650	17670	17650	193
594	20240822	114300	1815689900	17640	17640	17640	17640	67
595	20240822	114200	1814508020	17640	17640	17650	17630	350
596	20240822	114100	1808333130	17630	17630	17640	17630	515
597	20240822	114000	1799252670	17630	17640	17640	17630	477
598	20240822	113900	1790839310	17640	17660	17660	17640	814
599	20240822	113800	1776474320	17650	17650	17650	17650	411
600	20240822	113700	1769220170	17650	17650	17660	17650	178
601	20240822	113600	1766077920	17650	17660	17660	17650	1138
602	20240822	113500	1745987720	17660	17660	17660	17660	706
603	20240822	113400	1733519760	17660	17670	17670	17660	143
604	20240822	113300	1730993580	17670	17670	17670	17660	352
605	20240822	113200	1724776600	17670	17670	17670	17670	1021
606	20240822	113100	1706735530	17670	17690	17690	17670	3146
607	20240822	113000	1651093470	17690	17690	17700	17690	157
608	20240822	112900	1648315840	17690	17700	17700	17690	1834
609	20240822	112800	1615856400	17710	17710	17710	17700	231
610	20240822	112700	1611765420	17710	17720	17720	17710	58
611	20240822	112600	1610738110	17710	17700	17710	17700	211
612	20240822	112500	1607001400	17710	17710	17710	17700	18
613	20240822	112400	1606682630	17700	17700	17710	17700	265
614	20240822	112300	1601990130	17700	17700	17710	17700	1248
615	20240822	112200	1579896830	17700	17700	17710	17700	1186
616	20240822	112100	1558904480	17700	17710	17730	17700	2293
617	20240822	112000	1518293560	17710	17720	17730	17710	958
618	20240822	111900	1501317710	17720	17730	17730	17720	1489
619	20240822	111800	1474921940	17740	17740	17740	17730	1285
620	20240822	111700	1452128080	17740	17750	17750	17740	582
621	20240822	111600	1441799740	17750	17760	17760	17750	105
622	20240822	111500	1439934990	17750	17750	17750	17750	0
623	20240822	111400	1439934990	17750	17740	17750	17740	257
624	20240822	111300	1435375090	17740	17740	17740	17740	68
625	20240822	111200	1434168770	17740	17730	17740	17730	66
626	20240822	111100	1432998340	17730	17750	17750	17730	716
627	20240822	111000	1420292150	17760	17770	17770	17760	71
628	20240822	110900	1419030970	17770	17760	17770	17760	32
629	20240822	110800	1418462450	17760	17760	17760	17760	3
630	20240822	110700	1418409170	17760	17750	17760	17750	68
631	20240822	110600	1417201810	17740	17750	17770	17740	330
632	20240822	110500	1411342910	17740	17750	17750	17740	229
633	20240822	110400	1407279450	17750	17750	17760	17750	485
634	20240822	110300	1398670600	17750	17750	17760	17750	108
635	20240822	110200	1396752980	17750	17760	17760	17740	259
636	20240822	110100	1392155700	17770	17760	17780	17750	1054
637	20240822	110000	1373438740	17760	17770	17770	17760	237
638	20240822	105900	1369227360	17770	17770	17780	17770	231
639	20240822	105800	1365122480	17770	17780	17780	17770	240
640	20240822	105700	1360855400	17780	17810	17840	17780	5216
641	20240822	105600	1268011300	17810	17810	17810	17800	1951
642	20240822	105500	1233265460	17810	17830	17830	17810	1355
643	20240822	105400	1209123400	17820	17820	17820	17820	8
644	20240822	105300	1208980840	17820	17820	17820	17820	11
645	20240822	105200	1208784820	17820	17830	17830	17820	65
646	20240822	105100	1207625900	17820	17830	17830	17820	124
647	20240822	105000	1205415190	17820	17820	17830	17820	381
648	20240822	104900	1198624600	17820	17840	17840	17820	1925
649	20240822	104800	1164300000	17830	17840	17840	17830	47
650	20240822	104700	1163461540	17830	17830	17830	17820	256
651	20240822	104600	1158897090	17820	17840	17850	17820	697
652	20240822	104500	1146469560	17840	17840	17860	17840	149
653	20240822	104400	1143810640	17840	17830	17860	17830	177
654	20240822	104300	1140652650	17830	17820	17830	17820	255
655	20240822	104200	1136107480	17820	17820	17830	17820	165
656	20240822	104100	1133166180	17820	17820	17830	17820	9
657	20240822	104000	1133005770	17820	17830	17830	17820	744
658	20240822	103900	1119745370	17830	17820	17830	17820	143
659	20240822	103800	1117196870	17820	17820	17820	17820	28
660	20240822	103700	1116697910	17820	17820	17820	17820	96
661	20240822	103600	1114987190	17820	17830	17830	17820	53
662	20240822	103500	1114042230	17820	17830	17830	17820	123
663	20240822	103400	1111850260	17820	17840	17840	17820	642
664	20240822	103300	1100402960	17830	17860	17860	17830	1349
665	20240822	103200	1076324210	17860	17870	17870	17860	27
666	20240822	103100	1075841970	17870	17880	17890	17860	202
667	20240822	103000	1072231780	17890	17890	17890	17890	58
668	20240822	102900	1071194160	17880	17880	17880	17860	42
669	20240822	102800	1070443220	17890	17890	17890	17890	350
670	20240822	102700	1064181720	17890	17890	17900	17890	35
671	20240822	102600	1063555290	17900	17890	17900	17890	10
672	20240822	102500	1063376360	17890	17880	17890	17880	177
673	20240822	102400	1060209890	17880	17850	17880	17850	73
674	20240822	102300	1058904710	17870	17870	17870	17830	171
675	20240822	102200	1055852840	17840	17850	17860	17840	98
676	20240822	102100	1054103660	17840	17850	17850	17840	29
677	20240822	102000	1053586230	17850	17850	17850	17850	49
678	20240822	101900	1052711580	17840	17860	17860	17840	169
679	20240822	101800	1049695570	17870	17870	17870	17870	8
680	20240822	101700	1049552610	17860	17860	17870	17860	7
681	20240822	101600	1049427540	17840	17840	17840	17840	5
682	20240822	101500	1049338340	17840	17840	17870	17840	84
683	20240822	101400	1047838670	17840	17840	17850	17840	154
684	20240822	101300	1045091100	17840	17850	17860	17840	61
685	20240822	101200	1044002190	17840	17850	17850	17840	168
686	20240822	101100	1041004780	17850	17850	17850	17850	20
687	20240822	101000	1040647780	17840	17840	17840	17840	1
688	20240822	100900	1040629940	17840	17850	17850	17840	61
689	20240822	100800	1039541120	17840	17850	17850	17840	310
690	20240822	100700	1034008830	17860	17850	17870	17850	84
691	20240822	100600	1032508590	17850	17870	17870	17850	240
692	20240822	100500	1028222330	17870	17880	17880	17870	106
693	20240822	100400	1026328050	17890	17890	17890	17890	14
694	20240822	100300	1026077590	17850	17850	17880	17850	470
695	20240822	100200	1017686350	17840	17810	17840	17810	276
696	20240822	100100	1012766680	17810	17810	17820	17810	159
697	20240822	100000	1009934660	17810	17820	17820	17810	237
698	20240822	095900	1005711470	17810	17830	17830	17810	1639
699	20240822	095800	976501520	17830	17830	17830	17830	551
700	20240822	095700	966677190	17830	17840	17840	17830	143
701	20240822	095600	964126670	17840	17870	17870	17830	1685
702	20240822	095500	934048430	17870	17870	17870	17870	254
703	20240822	095400	929509450	17870	17890	17890	17870	386
704	20240822	095300	922604500	17900	17900	17900	17900	209
705	20240822	095200	918863400	17890	17890	17890	17890	6
706	20240822	095100	918756060	17900	17890	17900	17860	825
707	20240822	095000	903999970	17860	17860	17880	17850	805
708	20240822	094900	889613820	17850	17860	17860	17850	474
709	20240822	094800	881150810	17860	17870	17870	17860	206
710	20240822	094700	877469830	17870	17880	17880	17870	75
711	20240822	094600	876128870	17880	17840	17880	17840	306
712	20240822	094500	870662650	17850	17830	17850	17820	1406
713	20240822	094400	845598420	17840	17830	17850	17830	677
714	20240822	094300	833522470	17830	17860	17860	17830	1499
715	20240822	094200	806777330	17860	17870	17870	17850	1846
716	20240822	094100	773802850	17860	17850	17860	17850	208
717	20240822	094000	770088410	17860	17890	17920	17850	4437
718	20240822	093900	690817060	17890	17900	17900	17890	398
719	20240822	093800	683695340	17900	17880	17930	17880	525
720	20240822	093700	674299020	17890	17880	17890	17880	118
721	20240822	093600	672188450	17870	17870	17890	17870	130
722	20240822	093500	669864390	17870	17860	17870	17860	566
723	20240822	093400	659754520	17860	17860	17870	17850	423
724	20240822	093300	652199760	17860	17920	17920	17860	2267
725	20240822	093200	611622650	17930	17930	17930	17920	907
726	20240822	093100	595363480	17930	17930	17930	17920	1029
727	20240822	093000	576913540	17930	17930	17940	17930	967
728	20240822	092900	559571010	17940	17950	17950	17940	617
729	20240822	092800	548500440	17950	17950	17960	17950	914
730	20240822	092700	532094100	17940	17950	17950	17940	216
731	20240822	092600	528216960	17950	17990	18000	17950	1433
732	20240822	092500	502469100	17990	18000	18000	17990	582
733	20240822	092400	491996520	18000	18020	18030	18000	3344
734	20240822	092300	431775000	18020	18030	18030	18020	273
735	20240822	092200	426852970	18030	18110	18110	18020	2927
736	20240822	092100	373941320	18110	18100	18130	18100	81
737	20240822	092000	372474270	18100	18130	18130	18100	276
738	20240822	091900	367475170	18130	18140	18140	18130	132
739	20240822	091800	365081300	18140	18160	18160	18140	212
740	20240822	091700	361233140	18170	18200	18200	18160	973
741	20240822	091600	343541300	18200	18200	18200	18180	370
742	20240822	091500	336811640	18180	18130	18250	18100	1614
743	20240822	091400	307500810	18100	18100	18120	18090	1046
744	20240822	091300	288552570	18100	18040	18110	18040	790
745	20240822	091200	274263660	18030	18040	18050	18030	323
746	20240822	091100	268436770	18040	18030	18050	18030	653
747	20240822	091000	256653580	18020	18030	18040	18020	804
748	20240822	090900	242158100	18030	18040	18060	18030	1286
749	20240822	090800	218966710	18040	18020	18090	18020	520
750	20240822	090700	209572930	18020	18040	18090	18010	615
751	20240822	090600	198474320	18040	18040	18100	18040	628
752	20240822	090500	187145140	18010	18010	18050	18000	1549
753	20240822	090400	159211520	18000	18050	18100	18000	1133
754	20240822	090300	138757430	18000	18050	18050	17970	2003
755	20240822	090200	102666660	18040	18080	18100	18040	949
756	20240822	090100	85528440	18030	18020	18080	17990	1578
757	20240822	090000	57108730	18020	18200	18200	18000	3005