KissMeData/475150/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	214200	47803872400	18760	18760	18760	18760	24907
3	20240809	214100	47803872400	18760	18760	18760	18760	0
4	20240809	214000	47803872400	18760	18760	18760	18760	0
5	20240809	213900	47803872400	18760	18760	18760	18760	0
6	20240809	213800	47803872400	18760	18760	18760	18760	0
7	20240809	213700	47803872400	18760	18760	18760	18760	0
8	20240809	213600	47803872400	18760	18760	18760	18760	0
9	20240809	213500	47803872400	18760	18760	18760	18760	0
10	20240809	213400	47803872400	18760	18760	18760	18760	0
11	20240809	213300	47803872400	18760	18760	18760	18760	0
12	20240809	213200	47803872400	18760	18760	18760	18760	0
13	20240809	213100	47803872400	18760	18760	18760	18760	0
14	20240809	213000	47803872400	18760	18760	18760	18760	0
15	20240809	212900	47803872400	18760	18760	18760	18760	0
16	20240809	212800	47803872400	18760	18760	18760	18760	0
17	20240809	212700	47803872400	18760	18760	18760	18760	0
18	20240809	212600	47803872400	18760	18760	18760	18760	0
19	20240809	212500	47803872400	18760	18760	18760	18760	0
20	20240809	212400	47803872400	18760	18760	18760	18760	0
21	20240809	212300	47803872400	18760	18760	18760	18760	0
22	20240809	212200	47803872400	18760	18760	18760	18760	0
23	20240809	212100	47803872400	18760	18760	18760	18760	0
24	20240809	212000	47803872400	18760	18760	18760	18760	0
25	20240809	211900	47803872400	18760	18760	18760	18760	0
26	20240809	211800	47803872400	18760	18760	18760	18760	0
27	20240809	211700	47803872400	18760	18760	18760	18760	0
28	20240809	211600	47803872400	18760	18760	18760	18760	0
29	20240809	211500	47803872400	18760	18760	18760	18760	0
30	20240809	211400	47803872400	18760	18760	18760	18760	0
31	20240809	211300	47803872400	18760	18760	18760	18760	0
32	20240809	211200	47803872400	18760	18760	18760	18760	24907
33	20240809	211100	47803872400	18760	18760	18760	18760	0
34	20240809	211000	47803872400	18760	18760	18760	18760	0
35	20240809	210900	47803872400	18760	18760	18760	18760	0
36	20240809	210800	47803872400	18760	18760	18760	18760	0
37	20240809	210700	47803872400	18760	18760	18760	18760	0
38	20240809	210600	47803872400	18760	18760	18760	18760	0
39	20240809	210500	47803872400	18760	18760	18760	18760	0
40	20240809	210400	47803872400	18760	18760	18760	18760	0
41	20240809	210300	47803872400	18760	18760	18760	18760	0
42	20240809	210200	47803872400	18760	18760	18760	18760	0
43	20240809	210100	47803872400	18760	18760	18760	18760	0
44	20240809	210000	47803872400	18760	18760	18760	18760	0
45	20240809	205900	47803872400	18760	18760	18760	18760	0
46	20240809	205800	47803872400	18760	18760	18760	18760	0
47	20240809	205700	47803872400	18760	18760	18760	18760	0
48	20240809	205600	47803872400	18760	18760	18760	18760	0
49	20240809	205500	47803872400	18760	18760	18760	18760	0
50	20240809	205400	47803872400	18760	18760	18760	18760	0
51	20240809	205300	47803872400	18760	18760	18760	18760	0
52	20240809	205200	47803872400	18760	18760	18760	18760	0
53	20240809	205100	47803872400	18760	18760	18760	18760	0
54	20240809	205000	47803872400	18760	18760	18760	18760	0
55	20240809	204900	47803872400	18760	18760	18760	18760	0
56	20240809	204800	47803872400	18760	18760	18760	18760	0
57	20240809	204700	47803872400	18760	18760	18760	18760	0
58	20240809	204600	47803872400	18760	18760	18760	18760	0
59	20240809	204500	47803872400	18760	18760	18760	18760	0
60	20240809	204400	47803872400	18760	18760	18760	18760	0
61	20240809	204300	47803872400	18760	18760	18760	18760	0
62	20240809	204200	47803872400	18760	18760	18760	18760	24907
63	20240809	204100	47803872400	18760	18760	18760	18760	0
64	20240809	204000	47803872400	18760	18760	18760	18760	0
65	20240809	203900	47803872400	18760	18760	18760	18760	0
66	20240809	203800	47803872400	18760	18760	18760	18760	0
67	20240809	203700	47803872400	18760	18760	18760	18760	0
68	20240809	203600	47803872400	18760	18760	18760	18760	0
69	20240809	203500	47803872400	18760	18760	18760	18760	0
70	20240809	203400	47803872400	18760	18760	18760	18760	0
71	20240809	203300	47803872400	18760	18760	18760	18760	0
72	20240809	203200	47803872400	18760	18760	18760	18760	0
73	20240809	203100	47803872400	18760	18760	18760	18760	0
74	20240809	203000	47803872400	18760	18760	18760	18760	0
75	20240809	202900	47803872400	18760	18760	18760	18760	0
76	20240809	202800	47803872400	18760	18760	18760	18760	0
77	20240809	202700	47803872400	18760	18760	18760	18760	0
78	20240809	202600	47803872400	18760	18760	18760	18760	0
79	20240809	202500	47803872400	18760	18760	18760	18760	0
80	20240809	202400	47803872400	18760	18760	18760	18760	0
81	20240809	202300	47803872400	18760	18760	18760	18760	0
82	20240809	202200	47803872400	18760	18760	18760	18760	0
83	20240809	202100	47803872400	18760	18760	18760	18760	0
84	20240809	202000	47803872400	18760	18760	18760	18760	0
85	20240809	201900	47803872400	18760	18760	18760	18760	0
86	20240809	201800	47803872400	18760	18760	18760	18760	0
87	20240809	201700	47803872400	18760	18760	18760	18760	0
88	20240809	201600	47803872400	18760	18760	18760	18760	0
89	20240809	201500	47803872400	18760	18760	18760	18760	0
90	20240809	201400	47803872400	18760	18760	18760	18760	0
91	20240809	201300	47803872400	18760	18760	18760	18760	0
92	20240809	201200	47803872400	18760	18760	18760	18760	24907
93	20240809	201100	47803872400	18760	18760	18760	18760	0
94	20240809	201000	47803872400	18760	18760	18760	18760	0
95	20240809	200900	47803872400	18760	18760	18760	18760	0
96	20240809	200800	47803872400	18760	18760	18760	18760	0
97	20240809	200700	47803872400	18760	18760	18760	18760	0
98	20240809	200600	47803872400	18760	18760	18760	18760	0
99	20240809	200500	47803872400	18760	18760	18760	18760	0
100	20240809	200400	47803872400	18760	18760	18760	18760	0
101	20240809	200300	47803872400	18760	18760	18760	18760	0
102	20240809	200200	47803872400	18760	18760	18760	18760	0
103	20240809	200100	47803872400	18760	18760	18760	18760	0
104	20240809	200000	47803872400	18760	18760	18760	18760	0
105	20240809	195900	47803872400	18760	18760	18760	18760	0
106	20240809	195800	47803872400	18760	18760	18760	18760	0
107	20240809	195700	47803872400	18760	18760	18760	18760	0
108	20240809	195600	47803872400	18760	18760	18760	18760	0
109	20240809	195500	47803872400	18760	18760	18760	18760	0
110	20240809	195400	47803872400	18760	18760	18760	18760	0
111	20240809	195300	47803872400	18760	18760	18760	18760	0
112	20240809	195200	47803872400	18760	18760	18760	18760	0
113	20240809	195100	47803872400	18760	18760	18760	18760	0
114	20240809	195000	47803872400	18760	18760	18760	18760	0
115	20240809	194900	47803872400	18760	18760	18760	18760	0
116	20240809	194800	47803872400	18760	18760	18760	18760	0
117	20240809	194700	47803872400	18760	18760	18760	18760	0
118	20240809	194600	47803872400	18760	18760	18760	18760	0
119	20240809	194500	47803872400	18760	18760	18760	18760	0
120	20240809	194400	47803872400	18760	18760	18760	18760	0
121	20240809	194300	47803872400	18760	18760	18760	18760	0
122	20240809	194200	47803872400	18760	18760	18760	18760	24907
123	20240809	194100	47803872400	18760	18760	18760	18760	0
124	20240809	194000	47803872400	18760	18760	18760	18760	0
125	20240809	193900	47803872400	18760	18760	18760	18760	0
126	20240809	193800	47803872400	18760	18760	18760	18760	0
127	20240809	193700	47803872400	18760	18760	18760	18760	0
128	20240809	193600	47803872400	18760	18760	18760	18760	0
129	20240809	193500	47803872400	18760	18760	18760	18760	0
130	20240809	193400	47803872400	18760	18760	18760	18760	0
131	20240809	193300	47803872400	18760	18760	18760	18760	0
132	20240809	193200	47803872400	18760	18760	18760	18760	0
133	20240809	193100	47803872400	18760	18760	18760	18760	0
134	20240809	193000	47803872400	18760	18760	18760	18760	0
135	20240809	192900	47803872400	18760	18760	18760	18760	0
136	20240809	192800	47803872400	18760	18760	18760	18760	0
137	20240809	192700	47803872400	18760	18760	18760	18760	0
138	20240809	192600	47803872400	18760	18760	18760	18760	0
139	20240809	192500	47803872400	18760	18760	18760	18760	0
140	20240809	192400	47803872400	18760	18760	18760	18760	0
141	20240809	192300	47803872400	18760	18760	18760	18760	0
142	20240809	192200	47803872400	18760	18760	18760	18760	0
143	20240809	192100	47803872400	18760	18760	18760	18760	0
144	20240809	192000	47803872400	18760	18760	18760	18760	0
145	20240809	191900	47803872400	18760	18760	18760	18760	0
146	20240809	191800	47803872400	18760	18760	18760	18760	0
147	20240809	191700	47803872400	18760	18760	18760	18760	0
148	20240809	191600	47803872400	18760	18760	18760	18760	0
149	20240809	191500	47803872400	18760	18760	18760	18760	0
150	20240809	191400	47803872400	18760	18760	18760	18760	0
151	20240809	191300	47803872400	18760	18760	18760	18760	0
152	20240809	191200	47803872400	18760	18760	18760	18760	24907
153	20240809	191100	47803872400	18760	18760	18760	18760	0
154	20240809	191000	47803872400	18760	18760	18760	18760	0
155	20240809	190900	47803872400	18760	18760	18760	18760	0
156	20240809	190800	47803872400	18760	18760	18760	18760	0
157	20240809	190700	47803872400	18760	18760	18760	18760	0
158	20240809	190600	47803872400	18760	18760	18760	18760	0
159	20240809	190500	47803872400	18760	18760	18760	18760	0
160	20240809	190400	47803872400	18760	18760	18760	18760	0
161	20240809	190300	47803872400	18760	18760	18760	18760	0
162	20240809	190200	47803872400	18760	18760	18760	18760	0
163	20240809	190100	47803872400	18760	18760	18760	18760	0
164	20240809	190000	47803872400	18760	18760	18760	18760	0
165	20240809	185900	47803872400	18760	18760	18760	18760	0
166	20240809	185800	47803872400	18760	18760	18760	18760	0
167	20240809	185700	47803872400	18760	18760	18760	18760	0
168	20240809	185600	47803872400	18760	18760	18760	18760	0
169	20240809	185500	47803872400	18760	18760	18760	18760	0
170	20240809	185400	47803872400	18760	18760	18760	18760	0
171	20240809	185300	47803872400	18760	18760	18760	18760	0
172	20240809	185200	47803872400	18760	18760	18760	18760	0
173	20240809	185100	47803872400	18760	18760	18760	18760	0
174	20240809	185000	47803872400	18760	18760	18760	18760	0
175	20240809	184900	47803872400	18760	18760	18760	18760	0
176	20240809	184800	47803872400	18760	18760	18760	18760	0
177	20240809	184700	47803872400	18760	18760	18760	18760	0
178	20240809	184600	47803872400	18760	18760	18760	18760	0
179	20240809	184500	47803872400	18760	18760	18760	18760	0
180	20240809	184400	47803872400	18760	18760	18760	18760	0
181	20240809	184300	47803872400	18760	18760	18760	18760	0
182	20240809	184200	47803872400	18760	18760	18760	18760	24907
183	20240809	184100	47803872400	18760	18760	18760	18760	0
184	20240809	184000	47803872400	18760	18760	18760	18760	0
185	20240809	183900	47803872400	18760	18760	18760	18760	0
186	20240809	183800	47803872400	18760	18760	18760	18760	0
187	20240809	183700	47803872400	18760	18760	18760	18760	0
188	20240809	183600	47803872400	18760	18760	18760	18760	0
189	20240809	183500	47803872400	18760	18760	18760	18760	0
190	20240809	183400	47803872400	18760	18760	18760	18760	0
191	20240809	183300	47803872400	18760	18760	18760	18760	0
192	20240809	183200	47803872400	18760	18760	18760	18760	0
193	20240809	183100	47803872400	18760	18760	18760	18760	0
194	20240809	183000	47803872400	18760	18760	18760	18760	0
195	20240809	182900	47803872400	18760	18760	18760	18760	0
196	20240809	182800	47803872400	18760	18760	18760	18760	0
197	20240809	182700	47803872400	18760	18760	18760	18760	0
198	20240809	182600	47803872400	18760	18760	18760	18760	0
199	20240809	182500	47803872400	18760	18760	18760	18760	0
200	20240809	182400	47803872400	18760	18760	18760	18760	0
201	20240809	182300	47803872400	18760	18760	18760	18760	0
202	20240809	182200	47803872400	18760	18760	18760	18760	0
203	20240809	182100	47803872400	18760	18760	18760	18760	0
204	20240809	182000	47803872400	18760	18760	18760	18760	0
205	20240809	181900	47803872400	18760	18760	18760	18760	0
206	20240809	181800	47803872400	18760	18760	18760	18760	0
207	20240809	181700	47803872400	18760	18760	18760	18760	0
208	20240809	181600	47803872400	18760	18760	18760	18760	0
209	20240809	181500	47803872400	18760	18760	18760	18760	0
210	20240809	181400	47803872400	18760	18760	18760	18760	0
211	20240809	181300	47803872400	18760	18760	18760	18760	0
212	20240809	181200	47803872400	18760	18760	18760	18760	24907
213	20240809	181100	47803872400	18760	18760	18760	18760	0
214	20240809	181000	47803872400	18760	18760	18760	18760	0
215	20240809	180900	47803872400	18760	18760	18760	18760	0
216	20240809	180800	47803872400	18760	18760	18760	18760	0
217	20240809	180700	47803872400	18760	18760	18760	18760	0
218	20240809	180600	47803872400	18760	18760	18760	18760	0
219	20240809	180500	47803872400	18760	18760	18760	18760	0
220	20240809	180400	47803872400	18760	18760	18760	18760	0
221	20240809	180300	47803872400	18760	18760	18760	18760	0
222	20240809	180200	47803872400	18760	18760	18760	18760	0
223	20240809	180100	47803872400	18760	18760	18760	18760	0
224	20240809	180000	47803872400	18760	18760	18760	18760	0
225	20240809	175900	47803872400	18760	18760	18760	18760	0
226	20240809	175800	47803872400	18760	18760	18760	18760	0
227	20240809	175700	47803872400	18760	18760	18760	18760	0
228	20240809	175600	47803872400	18760	18760	18760	18760	0
229	20240809	175500	47803872400	18760	18760	18760	18760	0
230	20240809	175400	47803872400	18760	18760	18760	18760	0
231	20240809	175300	47803872400	18760	18760	18760	18760	0
232	20240809	175200	47803872400	18760	18760	18760	18760	0
233	20240809	175100	47803872400	18760	18760	18760	18760	0
234	20240809	175000	47803872400	18760	18760	18760	18760	0
235	20240809	174900	47803872400	18760	18760	18760	18760	0
236	20240809	174800	47803872400	18760	18760	18760	18760	0
237	20240809	174700	47803872400	18760	18760	18760	18760	0
238	20240809	174600	47803872400	18760	18760	18760	18760	0
239	20240809	174500	47803872400	18760	18760	18760	18760	0
240	20240809	174400	47803872400	18760	18760	18760	18760	0
241	20240809	174300	47803872400	18760	18760	18760	18760	0
242	20240809	174200	47803872400	18760	18760	18760	18760	24907
243	20240809	174100	47803872400	18760	18760	18760	18760	0
244	20240809	174000	47803872400	18760	18760	18760	18760	0
245	20240809	173900	47803872400	18760	18760	18760	18760	0
246	20240809	173800	47803872400	18760	18760	18760	18760	0
247	20240809	173700	47803872400	18760	18760	18760	18760	0
248	20240809	173600	47803872400	18760	18760	18760	18760	0
249	20240809	173500	47803872400	18760	18760	18760	18760	0
250	20240809	173400	47803872400	18760	18760	18760	18760	0
251	20240809	173300	47803872400	18760	18760	18760	18760	0
252	20240809	173200	47803872400	18760	18760	18760	18760	0
253	20240809	173100	47803872400	18760	18760	18760	18760	0
254	20240809	173000	47803872400	18760	18760	18760	18760	0
255	20240809	172900	47803872400	18760	18760	18760	18760	0
256	20240809	172800	47803872400	18760	18760	18760	18760	0
257	20240809	172700	47803872400	18760	18760	18760	18760	0
258	20240809	172600	47803872400	18760	18760	18760	18760	0
259	20240809	172500	47803872400	18760	18760	18760	18760	0
260	20240809	172400	47803872400	18760	18760	18760	18760	0
261	20240809	172300	47803872400	18760	18760	18760	18760	0
262	20240809	172200	47803872400	18760	18760	18760	18760	0
263	20240809	172100	47803872400	18760	18760	18760	18760	0
264	20240809	172000	47803872400	18760	18760	18760	18760	0
265	20240809	171900	47803872400	18760	18760	18760	18760	0
266	20240809	171800	47803872400	18760	18760	18760	18760	0
267	20240809	171700	47803872400	18760	18760	18760	18760	0
268	20240809	171600	47803872400	18760	18760	18760	18760	0
269	20240809	171500	47803872400	18760	18760	18760	18760	0
270	20240809	171400	47803872400	18760	18760	18760	18760	0
271	20240809	171300	47803872400	18760	18760	18760	18760	0
272	20240809	171200	47803872400	18760	18760	18760	18760	24907
273	20240809	171100	47803872400	18760	18760	18760	18760	0
274	20240809	171000	47803872400	18760	18760	18760	18760	0
275	20240809	170900	47803872400	18760	18760	18760	18760	0
276	20240809	170800	47803872400	18760	18760	18760	18760	0
277	20240809	170700	47803872400	18760	18760	18760	18760	0
278	20240809	170600	47803872400	18760	18760	18760	18760	0
279	20240809	170500	47803872400	18760	18760	18760	18760	0
280	20240809	170400	47803872400	18760	18760	18760	18760	0
281	20240809	170300	47803872400	18760	18760	18760	18760	0
282	20240809	170200	47803872400	18760	18760	18760	18760	0
283	20240809	170100	47803872400	18760	18760	18760	18760	0
284	20240809	170000	47803872400	18760	18760	18760	18760	0
285	20240809	165900	47803872400	18760	18760	18760	18760	0
286	20240809	165800	47803872400	18760	18760	18760	18760	0
287	20240809	165700	47803872400	18760	18760	18760	18760	0
288	20240809	165600	47803872400	18760	18760	18760	18760	0
289	20240809	165500	47803872400	18760	18760	18760	18760	0
290	20240809	165400	47803872400	18760	18760	18760	18760	0
291	20240809	165300	47803872400	18760	18760	18760	18760	0
292	20240809	165200	47803872400	18760	18760	18760	18760	0
293	20240809	165100	47803872400	18760	18760	18760	18760	0
294	20240809	165000	47803872400	18760	18760	18760	18760	0
295	20240809	164900	47803872400	18760	18760	18760	18760	0
296	20240809	164800	47803872400	18760	18760	18760	18760	0
297	20240809	164700	47803872400	18760	18760	18760	18760	0
298	20240809	164600	47803872400	18760	18760	18760	18760	0
299	20240809	164500	47803872400	18760	18760	18760	18760	0
300	20240809	164400	47803872400	18760	18760	18760	18760	0
301	20240809	164300	47803872400	18760	18760	18760	18760	0
302	20240809	164200	47803872400	18760	18760	18760	18760	24907
303	20240809	164100	47803872400	18760	18760	18760	18760	0
304	20240809	164000	47803872400	18760	18760	18760	18760	0
305	20240809	163900	47803872400	18760	18760	18760	18760	0
306	20240809	163800	47803872400	18760	18760	18760	18760	0
307	20240809	163700	47803872400	18760	18760	18760	18760	0
308	20240809	163600	47803872400	18760	18760	18760	18760	0
309	20240809	163500	47803872400	18760	18760	18760	18760	0
310	20240809	163400	47803872400	18760	18760	18760	18760	0
311	20240809	163300	47803872400	18760	18760	18760	18760	0
312	20240809	163200	47803872400	18760	18760	18760	18760	0
313	20240809	163100	47803872400	18760	18760	18760	18760	0
314	20240809	163000	47803872400	18760	18760	18760	18760	0
315	20240809	162900	47803872400	18760	18760	18760	18760	0
316	20240809	162800	47803872400	18760	18760	18760	18760	0
317	20240809	162700	47803872400	18760	18760	18760	18760	0
318	20240809	162600	47803872400	18760	18760	18760	18760	0
319	20240809	162500	47803872400	18760	18760	18760	18760	0
320	20240809	162400	47803872400	18760	18760	18760	18760	0
321	20240809	162300	47803872400	18760	18760	18760	18760	0
322	20240809	162200	47803872400	18760	18760	18760	18760	0
323	20240809	162100	47803872400	18760	18760	18760	18760	0
324	20240809	162000	47803872400	18760	18760	18760	18760	0
325	20240809	161900	47803872400	18760	18760	18760	18760	0
326	20240809	161800	47803872400	18760	18760	18760	18760	0
327	20240809	161700	47803872400	18760	18760	18760	18760	0
328	20240809	161600	47803872400	18760	18760	18760	18760	0
329	20240809	161500	47803872400	18760	18760	18760	18760	0
330	20240809	161400	47803872400	18760	18760	18760	18760	0
331	20240809	161300	47803872400	18760	18760	18760	18760	0
332	20240809	161200	47803872400	18760	18760	18760	18760	24907
333	20240809	161100	47803872400	18760	18760	18760	18760	0
334	20240809	161000	47803872400	18760	18760	18760	18760	0
335	20240809	160900	47803872400	18760	18760	18760	18760	0
336	20240809	160800	47803872400	18760	18760	18760	18760	0
337	20240809	160700	47803872400	18760	18760	18760	18760	0
338	20240809	160600	47803872400	18760	18760	18760	18760	0
339	20240809	160500	47803872400	18760	18760	18760	18760	0
340	20240809	160400	47803872400	18760	18760	18760	18760	0
341	20240809	160300	47803872400	18760	18760	18760	18760	0
342	20240809	160200	47803872400	18760	18760	18760	18760	0
343	20240809	160100	47803872400	18760	18760	18760	18760	0
344	20240809	160000	47803872400	18760	18760	18760	18760	0
345	20240809	155900	47803872400	18760	18760	18760	18760	0
346	20240809	155800	47803872400	18760	18760	18760	18760	0
347	20240809	155700	47803872400	18760	18760	18760	18760	0
348	20240809	155600	47803872400	18760	18760	18760	18760	0
349	20240809	155500	47803872400	18760	18760	18760	18760	0
350	20240809	155400	47803872400	18760	18760	18760	18760	0
351	20240809	155300	47803872400	18760	18760	18760	18760	0
352	20240809	155200	47803872400	18760	18760	18760	18760	0
353	20240809	155100	47803872400	18760	18760	18760	18760	0
354	20240809	155000	47803872400	18760	18760	18760	18760	0
355	20240809	154900	47803872400	18760	18760	18760	18760	0
356	20240809	154800	47803872400	18760	18760	18760	18760	0
357	20240809	154700	47803872400	18760	18760	18760	18760	0
358	20240809	154600	47803872400	18760	18760	18760	18760	0
359	20240809	154500	47803872400	18760	18760	18760	18760	0
360	20240809	154400	47803872400	18760	18760	18760	18760	0
361	20240809	154300	47803872400	18760	18760	18760	18760	0
362	20240809	154200	47803872400	18760	18760	18760	18760	24907
363	20240809	154100	47803872400	18760	18760	18760	18760	0
364	20240809	154000	47803872400	18760	18760	18760	18760	0
365	20240809	153900	47803872400	18760	18760	18760	18760	0
366	20240809	153800	47803872400	18760	18760	18760	18760	0
367	20240809	153700	47803872400	18760	18760	18760	18760	0
368	20240809	153600	47803872400	18760	18760	18760	18760	0
369	20240809	153500	47803872400	18760	18760	18760	18760	0
370	20240809	153400	47803872400	18760	18760	18760	18760	0
371	20240809	153300	47803872400	18760	18760	18760	18760	0
372	20240809	153200	47803872400	18760	18760	18760	18760	0
373	20240809	153100	47803872400	18760	18760	18760	18760	0
374	20240809	153000	47803872400	18760	18760	18760	18760	24907
375	20240809	152900	47336617080	18760	18760	18760	18760	0
376	20240809	152800	47336617080	18760	18760	18760	18760	0
377	20240809	152700	47336617080	18760	18760	18760	18760	0
378	20240809	152600	47336617080	18760	18760	18760	18760	0
379	20240809	152500	47336617080	18760	18760	18760	18760	0
380	20240809	152400	47336617080	18760	18760	18760	18760	0
381	20240809	152300	47336617080	18760	18760	18760	18760	0
382	20240809	152200	47336617080	18760	18760	18760	18760	0
383	20240809	152100	47336617080	18760	18760	18760	18760	0
384	20240809	152000	47336617080	18760	18760	18760	18760	0
385	20240809	151900	47336617080	18760	18780	18780	18710	4863
386	20240809	151800	47245407830	18780	18800	18800	18770	3017
387	20240809	151700	47188733360	18800	18780	18810	18770	5887
388	20240809	151600	47078148070	18770	18760	18780	18750	1471
389	20240809	151500	47050544440	18760	18750	18760	18750	1582
390	20240809	151400	47020878360	18750	18770	18770	18740	3350
391	20240809	151300	46958051740	18770	18790	18790	18770	1385
392	20240809	151200	46932044250	18790	18780	18800	18780	909
393	20240809	151100	46914972700	18780	18820	18820	18770	1135
394	20240809	151000	46893631370	18830	18840	18850	18830	2143
395	20240809	150900	46853260710	18830	18770	18830	18770	5709
396	20240809	150800	46745891030	18770	18790	18790	18770	1136
397	20240809	150700	46724558820	18780	18780	18790	18780	575
398	20240809	150600	46713758150	18780	18790	18790	18780	1217
399	20240809	150500	46690899920	18790	18780	18790	18780	799
400	20240809	150400	46675890800	18780	18770	18780	18770	317
401	20240809	150300	46669938640	18770	18800	18800	18770	621
402	20240809	150200	46658266690	18800	18760	18810	18760	19075
403	20240809	150100	46299884620	18760	18740	18760	18740	908
404	20240809	150000	46282859940	18730	18730	18760	18720	1136
405	20240809	145900	46261574540	18720	18750	18750	18710	2314
406	20240809	145800	46218235380	18750	18750	18750	18740	1162
407	20240809	145700	46196457880	18750	18780	18780	18750	1861
408	20240809	145600	46161554210	18780	18800	18810	18780	4125
409	20240809	145500	46084038520	18810	18810	18810	18790	518
410	20240809	145400	46074295120	18810	18800	18810	18790	4004
411	20240809	145300	45999049570	18800	18810	18810	18800	1633
412	20240809	145200	45968348730	18810	18810	18810	18800	156
413	20240809	145100	45965415300	18790	18800	18810	18790	601
414	20240809	145000	45954115770	18800	18790	18800	18790	759
415	20240809	144900	45939853430	18800	18810	18810	18790	3523
416	20240809	144800	45873606680	18810	18810	18820	18810	446
417	20240809	144700	45865217410	18810	18860	18870	18810	862
418	20240809	144600	45848987060	18830	18850	18880	18830	1409
419	20240809	144500	45822416170	18850	18800	18850	18800	1248
420	20240809	144400	45798910670	18800	18810	18810	18800	895
421	20240809	144300	45782083170	18810	18840	18840	18800	2332
422	20240809	144200	45738212270	18850	18850	18850	18850	64
423	20240809	144100	45737005870	18850	18850	18850	18810	893
424	20240809	144000	45720187120	18850	18830	18860	18830	661
425	20240809	143900	45707726420	18850	18870	18870	18850	1023
426	20240809	143800	45688427330	18870	18850	18870	18820	1708
427	20240809	143700	45656213610	18840	18830	18840	18790	945
428	20240809	143600	45638439100	18830	18840	18850	18830	393
429	20240809	143500	45631037930	18840	18800	18840	18800	664
430	20240809	143400	45618540280	18830	18820	18840	18800	3318
431	20240809	143300	45556078370	18820	18800	18820	18780	945
432	20240809	143200	45538307430	18820	18770	18840	18770	4519
433	20240809	143100	45453337840	18750	18760	18770	18740	1949
434	20240809	143000	45416791960	18760	18760	18760	18760	472
435	20240809	142900	45407937240	18750	18760	18770	18750	423
436	20240809	142800	45400003660	18760	18760	18770	18740	337
437	20240809	142700	45393682830	18740	18750	18750	18740	716
438	20240809	142600	45380259210	18750	18750	18780	18750	330
439	20240809	142500	45374068500	18780	18770	18780	18750	88
440	20240809	142400	45372418230	18750	18750	18770	18750	522
441	20240809	142300	45362628730	18750	18780	18780	18750	534
442	20240809	142200	45352610450	18790	18760	18790	18760	1449
443	20240809	142100	45325415930	18760	18770	18790	18750	1693
444	20240809	142000	45293635390	18760	18750	18760	18740	339
445	20240809	141900	45287280860	18750	18740	18750	18740	262
446	20240809	141800	45282369490	18730	18740	18740	18720	685
447	20240809	141700	45269538560	18750	18750	18770	18750	424
448	20240809	141600	45261585810	18750	18770	18770	18750	116
449	20240809	141500	45259408590	18780	18790	18790	18720	1199
450	20240809	141400	45236929460	18790	18780	18790	18770	1175
451	20240809	141300	45214862170	18770	18740	18790	18710	2462
452	20240809	141200	45168684530	18730	18720	18730	18720	619
453	20240809	141100	45157094930	18730	18700	18730	18690	1947
454	20240809	141000	45120658610	18700	18720	18720	18700	1062
455	20240809	140900	45100791180	18720	18710	18730	18710	117
456	20240809	140800	45098600640	18710	18660	18710	18660	2916
457	20240809	140700	45044110800	18670	18690	18690	18670	686
458	20240809	140600	45031299600	18680	18690	18700	18680	1368
459	20240809	140500	45005731130	18710	18690	18710	18680	3614
460	20240809	140400	44938189570	18690	18710	18710	18690	881
461	20240809	140300	44921719870	18680	18680	18700	18680	3872
462	20240809	140200	44849360030	18680	18680	18690	18680	362
463	20240809	140100	44842597320	18680	18690	18690	18680	2636
464	20240809	140000	44793343680	18690	18700	18700	18690	470
465	20240809	135900	44784557390	18690	18710	18710	18690	721
466	20240809	135800	44771076360	18710	18700	18730	18700	1204
467	20240809	135700	44748549290	18700	18720	18720	18700	135
468	20240809	135600	44746024110	18720	18690	18740	18690	2106
469	20240809	135500	44706591480	18680	18710	18710	18680	809
470	20240809	135400	44691467500	18710	18730	18740	18710	538
471	20240809	135300	44681395010	18730	18740	18740	18710	1513
472	20240809	135200	44653058380	18730	18750	18760	18730	2727
473	20240809	135100	44601938830	18750	18710	18750	18710	1328
474	20240809	135000	44577075950	18710	18680	18710	18680	422
475	20240809	134900	44569184100	18670	18670	18670	18670	485
476	20240809	134800	44560129150	18670	18670	18680	18670	520
477	20240809	134700	44550420740	18670	18660	18670	18650	437
478	20240809	134600	44542270160	18670	18670	18670	18650	572
479	20240809	134500	44531595150	18670	18660	18670	18660	1107
480	20240809	134400	44510935510	18660	18650	18700	18650	575
481	20240809	134300	44500200400	18650	18620	18680	18620	2206
482	20240809	134200	44459057680	18620	18620	18640	18620	153
483	20240809	134100	44456208470	18620	18640	18640	18620	4530
484	20240809	134000	44371834160	18640	18650	18660	18640	707
485	20240809	133900	44358655080	18640	18660	18680	18640	1944
486	20240809	133800	44322406070	18650	18680	18680	18650	782
487	20240809	133700	44307809730	18680	18680	18690	18670	198
488	20240809	133600	44304111150	18680	18650	18700	18650	336
489	20240809	133500	44297839110	18650	18660	18670	18650	4803
490	20240809	133400	44208259790	18660	18680	18690	18660	2782
491	20240809	133300	44156305920	18680	18690	18700	18680	1605
492	20240809	133200	44126321290	18690	18700	18710	18690	683
493	20240809	133100	44113554580	18710	18700	18710	18700	146
494	20240809	133000	44110824180	18710	18700	18710	18690	1449
495	20240809	132900	44083730500	18700	18680	18710	18680	921
496	20240809	132800	44066514650	18680	18680	18690	18680	1203
497	20240809	132700	44044042500	18680	18700	18700	18680	2299
498	20240809	132600	44001075870	18700	18700	18720	18700	532
499	20240809	132500	43991125870	18720	18690	18720	18690	1314
500	20240809	132400	43966548130	18690	18720	18720	18690	2795
501	20240809	132300	43914276390	18720	18720	18720	18710	524
502	20240809	132200	43904468770	18720	18710	18780	18710	2670
503	20240809	132100	43854496830	18710	18710	18800	18710	5280
504	20240809	132000	43755597670	18730	18770	18770	18710	7440
505	20240809	131900	43616255470	18760	18810	18820	18760	2442
506	20240809	131800	43570383620	18800	18780	18800	18780	512
507	20240809	131700	43560759980	18800	18820	18820	18800	555
508	20240809	131600	43550324340	18830	18800	18830	18770	356
509	20240809	131500	43543630310	18800	18790	18800	18770	899
510	20240809	131400	43526735920	18780	18760	18780	18760	897
511	20240809	131300	43509896710	18760	18750	18770	18740	992
512	20240809	131200	43491289070	18740	18730	18780	18730	2360
513	20240809	131100	43447069690	18740	18730	18740	18730	2500
514	20240809	131000	43400227770	18730	18790	18790	18730	2638
515	20240809	130900	43350791730	18720	18800	18800	18710	2226
516	20240809	130800	43309089580	18820	18820	18820	18740	3828
517	20240809	130700	43237235640	18830	18840	18840	18820	128
518	20240809	130600	43234826180	18830	18850	18850	18830	840
519	20240809	130500	43219006290	18850	18840	18860	18830	1543
520	20240809	130400	43189915460	18840	18810	18840	18810	476
521	20240809	130300	43180957030	18800	18780	18800	18770	825
522	20240809	130200	43165463930	18780	18760	18800	18760	393
523	20240809	130100	43158087560	18760	18780	18800	18760	887
524	20240809	130000	43141434790	18780	18780	18790	18770	351
525	20240809	125900	43134842480	18770	18770	18780	18760	1237
526	20240809	125800	43111628550	18760	18750	18770	18710	7125
527	20240809	125700	42978171570	18750	18810	18810	18730	5953
528	20240809	125600	42866418390	18810	18840	18840	18800	2879
529	20240809	125500	42812239240	18840	18810	18840	18810	1672
530	20240809	125400	42780767240	18810	18830	18840	18800	3651
531	20240809	125300	42712084730	18840	18870	18870	18830	3363
532	20240809	125200	42648693680	18870	18890	18890	18860	1590
533	20240809	125100	42618696350	18880	18880	18890	18870	1942
534	20240809	125000	42582024070	18890	18910	18910	18880	2325
535	20240809	124900	42538120370	18910	18930	18930	18900	1058
536	20240809	124800	42518122590	18930	18890	18940	18880	1045
537	20240809	124700	42498370820	18890	18980	19000	18880	4597
538	20240809	124600	42411373110	18980	19050	19050	18980	4190
539	20240809	124500	42331738650	19040	19050	19060	19020	9055
540	20240809	124400	42159309990	19040	19020	19050	19000	3671
541	20240809	124300	42089418780	19020	19000	19050	19000	6913
542	20240809	124200	41957826660	19010	18950	19010	18950	2941
543	20240809	124100	41902003790	18980	18950	18980	18920	1145
544	20240809	124000	41880306260	18920	18940	18960	18900	523
545	20240809	123900	41870404350	18900	18970	18970	18890	2995
546	20240809	123800	41813763190	18910	18930	18970	18900	2458
547	20240809	123700	41767216040	18900	18950	18950	18860	389
548	20240809	123600	41759859240	18860	18870	18950	18850	5433
549	20240809	123500	41657364130	18870	18910	18930	18870	2871
550	20240809	123400	41603121800	18910	18940	18950	18910	1012
551	20240809	123300	41583968650	18910	18950	18950	18910	166
552	20240809	123200	41580826910	18950	18970	18970	18900	5538
553	20240809	123100	41476029680	18970	18950	18970	18940	501
554	20240809	123000	41466535110	18950	18910	18950	18910	769
555	20240809	122900	41451984220	18910	18930	18930	18900	1540
556	20240809	122800	41422871350	18930	18920	18930	18900	1976
557	20240809	122700	41385506820	18920	18950	18950	18920	1481
558	20240809	122600	41357464280	18950	18950	18990	18940	725
559	20240809	122500	41343710570	18980	18940	18990	18940	573
560	20240809	122400	41332852250	18950	19000	19000	18950	2113
561	20240809	122300	41292777510	18990	19000	19020	18960	1927
562	20240809	122200	41256157970	19000	19010	19010	19000	473
563	20240809	122100	41247170410	19000	18950	19000	18940	528
564	20240809	122000	41237144420	18950	19000	19000	18940	2028
565	20240809	121900	41198729160	18970	19050	19050	18970	174
566	20240809	121800	41195421970	19050	18940	19050	18910	7912
567	20240809	121700	41044961570	18930	18920	18930	18920	1210
568	20240809	121600	41022065670	18910	19010	19010	18900	4891
569	20240809	121500	40929532060	18980	19020	19020	18980	1258
570	20240809	121400	40905627280	19030	19030	19030	19000	674
571	20240809	121300	40892813330	19010	19000	19040	19000	999
572	20240809	121200	40873821960	19000	19050	19050	19000	1610
573	20240809	121100	40843170340	19040	19040	19050	19020	540
574	20240809	121000	40832886190	19050	19040	19050	19020	1329
575	20240809	120900	40807592610	19040	18990	19040	18940	1275
576	20240809	120800	40783373010	18990	18920	19000	18920	1307
577	20240809	120700	40758615930	18920	18970	18970	18920	3271
578	20240809	120600	40696640150	18970	19010	19010	18970	2303
579	20240809	120500	40652894970	19010	19020	19040	19010	555
580	20240809	120400	40642334380	19040	19030	19040	18990	1289
581	20240809	120300	40617829030	19030	18960	19030	18940	2735
582	20240809	120200	40565961400	18970	19050	19050	18940	10192
583	20240809	120100	40372443750	19050	19050	19100	19040	3190
584	20240809	120000	40311618910	19050	19070	19090	19040	2865
585	20240809	115900	40257038520	19100	19100	19150	19050	8679
586	20240809	115800	40091506960	19120	19090	19200	19080	9765
587	20240809	115700	39904669620	19090	19120	19160	19080	6791
588	20240809	115600	39774893370	19130	19200	19220	19080	12571
589	20240809	115500	39534209000	19220	19260	19290	19110	15843
590	20240809	115400	39229827340	19240	19430	19450	19240	33926
591	20240809	115300	38573634180	19430	19090	19450	19080	54037
592	20240809	115200	37532745050	19090	19040	19090	19030	3667
593	20240809	115100	37462807300	19040	19030	19060	19000	3527
594	20240809	115000	37395709470	19030	19050	19050	19000	2634
595	20240809	114900	37345597040	19050	18920	19070	18920	14279
596	20240809	114800	37074284490	18920	18900	18920	18900	504
597	20240809	114700	37064752500	18900	18920	18920	18900	308
598	20240809	114600	37058928340	18920	18890	18920	18890	2594
599	20240809	114500	37009863060	18890	18870	18910	18860	1186
600	20240809	114400	36987481270	18870	18900	18910	18870	4100
601	20240809	114300	36910016780	18900	18890	18910	18890	656
602	20240809	114200	36897619830	18890	18920	18920	18890	707
603	20240809	114100	36884253590	18900	18900	18900	18880	2559
604	20240809	114000	36835910050	18920	18910	18940	18890	1353
605	20240809	113900	36810318360	18940	18950	18960	18900	1539
606	20240809	113800	36781172130	18950	18950	18950	18910	2210
607	20240809	113700	36739306830	18950	18890	18980	18860	2393
608	20240809	113600	36693982070	18880	18860	18880	18860	579
609	20240809	113500	36683053130	18860	18880	18880	18860	418
610	20240809	113400	36675167720	18870	18870	18880	18860	1821
611	20240809	113300	36640820890	18870	18870	18870	18870	319
612	20240809	113200	36634801360	18870	18890	18900	18870	1835
613	20240809	113100	36600149930	18900	18920	18920	18890	3140
614	20240809	113000	36540773640	18920	19000	19000	18920	1766
615	20240809	112900	36507302540	19000	18970	19010	18970	3292
616	20240809	112800	36444774430	18970	18960	18970	18920	722
617	20240809	112700	36431081120	18960	18930	18960	18920	3201
618	20240809	112600	36370454920	18930	18930	18940	18920	1112
619	20240809	112500	36349404440	18930	18920	18930	18920	863
620	20240809	112400	36333072200	18920	18920	18920	18910	182
621	20240809	112300	36329628810	18930	18940	18940	18900	114
622	20240809	112200	36327471470	18900	18890	18950	18890	1145
623	20240809	112100	36305797200	18890	18890	18890	18880	380
624	20240809	112000	36298622410	18900	18900	18920	18900	508
625	20240809	111900	36289021180	18900	18860	18900	18860	412
626	20240809	111800	36281234460	18860	18900	18920	18850	2971
627	20240809	111700	36225147430	18930	18920	18940	18900	1162
628	20240809	111600	36203156030	18930	18910	18930	18900	1361
629	20240809	111500	36177425380	18910	18930	18940	18900	2628
630	20240809	111400	36127738790	18910	18930	18930	18900	375
631	20240809	111300	36120640670	18900	18900	18930	18900	1004
632	20240809	111200	36101664990	18900	18910	18910	18900	583
633	20240809	111100	36090643470	18900	18950	18950	18900	859
634	20240809	111000	36074385550	18950	18940	18950	18920	233
635	20240809	110900	36069972700	18940	18920	18940	18920	361
636	20240809	110800	36063141000	18910	18950	18980	18910	3791
637	20240809	110700	35991321180	18940	18920	18960	18920	1707
638	20240809	110600	35958990240	18940	18880	18960	18880	2345
639	20240809	110500	35914582370	18880	18820	18880	18810	5226
640	20240809	110400	35816214530	18820	18890	18890	18760	4674
641	20240809	110300	35728347040	18890	18920	18920	18850	3083
642	20240809	110200	35670103210	18920	18950	18970	18920	3562
643	20240809	110100	35602665210	18950	19070	19080	18950	8213
644	20240809	110000	35446475720	19060	18940	19080	18930	18090
645	20240809	105900	35102433290	18940	18800	18950	18800	10740
646	20240809	105800	34899581960	18800	18760	18800	18720	2239
647	20240809	105700	34857513420	18750	18710	18750	18700	1162
648	20240809	105600	34835760430	18720	18700	18730	18700	1515
649	20240809	105500	34807404650	18700	18720	18720	18690	196
650	20240809	105400	34803740660	18690	18720	18720	18690	741
651	20240809	105300	34789890000	18720	18700	18720	18690	506
652	20240809	105200	34780428150	18710	18700	18720	18700	1048
653	20240809	105100	34760828410	18700	18730	18730	18700	464
654	20240809	105000	34752146440	18730	18700	18730	18700	312
655	20240809	104900	34746310860	18700	18700	18710	18700	1107
656	20240809	104800	34725603990	18700	18680	18710	18660	1025
657	20240809	104700	34706458540	18680	18680	18690	18650	2532
658	20240809	104600	34659204850	18680	18750	18750	18680	1397
659	20240809	104500	34633085910	18750	18760	18760	18700	945
660	20240809	104400	34615370290	18760	18720	18760	18700	1196
661	20240809	104300	34592998850	18710	18750	18760	18710	2060
662	20240809	104200	34554380960	18750	18760	18770	18750	224
663	20240809	104100	34550180230	18770	18780	18790	18770	695
664	20240809	104000	34537131890	18770	18770	18780	18760	677
665	20240809	103900	34524425130	18770	18770	18770	18730	1046
666	20240809	103800	34504817880	18730	18700	18750	18650	2714
667	20240809	103700	34454039130	18660	18710	18710	18620	7475
668	20240809	103600	34314661780	18710	18700	18710	18660	3245
669	20240809	103500	34254036120	18700	18690	18720	18680	1522
670	20240809	103400	34225592050	18680	18720	18720	18680	4967
671	20240809	103300	34132759310	18720	18750	18750	18700	1538
672	20240809	103200	34103971880	18750	18800	18800	18730	485
673	20240809	103100	34094878300	18790	18710	18790	18700	4895
674	20240809	103000	34003180310	18700	18690	18750	18660	6823
675	20240809	102900	33875602810	18700	18740	18740	18670	9754
676	20240809	102800	33693120650	18730	18810	18810	18730	13474
677	20240809	102700	33440311690	18800	18800	18810	18800	824
678	20240809	102600	33424820480	18810	18790	18810	18790	2375
679	20240809	102500	33380156800	18780	18810	18820	18780	6987
680	20240809	102400	33248828230	18810	18800	18810	18800	1787
681	20240809	102300	33215222580	18800	18840	18840	18800	1057
682	20240809	102200	33195341980	18810	18850	18850	18810	622
683	20240809	102100	33183636170	18850	18820	18860	18800	1075
684	20240809	102000	33163398350	18800	18810	18820	18800	934
685	20240809	101900	33145835420	18810	18840	18840	18810	1354
686	20240809	101800	33120350720	18850	18870	18880	18840	1120
687	20240809	101700	33099244210	18870	18840	18870	18820	1597
688	20240809	101600	33069168440	18830	18810	18880	18810	1106
689	20240809	101500	33048315490	18810	18800	18850	18790	3132
690	20240809	101400	32989400700	18800	18800	18810	18790	3181
691	20240809	101300	32929611950	18800	18810	18820	18800	1172
692	20240809	101200	32907570910	18820	18810	18820	18800	400
693	20240809	101100	32900044990	18800	18810	18830	18800	1491
694	20240809	101000	32872006200	18810	18830	18830	18800	582
695	20240809	100900	32861059530	18820	18770	18840	18770	2624
696	20240809	100800	32811733600	18770	18780	18780	18760	2438
697	20240809	100700	32765987090	18770	18770	18790	18760	2442
698	20240809	100600	32720154850	18770	18750	18790	18750	2089
699	20240809	100500	32680959090	18750	18750	18760	18740	3511
700	20240809	100400	32615126260	18750	18790	18790	18740	5136
701	20240809	100300	32518798770	18780	18820	18830	18750	9711
702	20240809	100200	32336375180	18830	18830	18910	18820	2409
703	20240809	100100	32290985480	18820	18810	18830	18800	2797
704	20240809	100000	32238356180	18810	18780	18840	18770	6180
705	20240809	095900	32122173720	18770	18950	18950	18770	13756
706	20240809	095800	31862820230	18950	18980	18990	18940	2841
707	20240809	095700	31808946960	18980	18980	19000	18970	2126
708	20240809	095600	31768602160	18980	19000	19010	18970	1174
709	20240809	095500	31746301330	19000	18970	19010	18960	2472
710	20240809	095400	31699346850	18970	18990	18990	18970	3618
711	20240809	095300	31630690000	19000	19010	19010	18990	913
712	20240809	095200	31613345240	19000	19010	19010	18990	4131
713	20240809	095100	31534864350	19010	19080	19080	19010	6032
714	20240809	095000	31420012790	19080	19060	19090	19050	5106
715	20240809	094900	31322630730	19060	18960	19060	18960	4211
716	20240809	094800	31242544740	18960	18960	18980	18950	1151
717	20240809	094700	31220720870	18980	18970	19000	18960	3725
718	20240809	094600	31150035890	18990	19010	19010	18970	4400
719	20240809	094500	31066462250	19000	19040	19040	19000	5941
720	20240809	094400	30953489730	19040	19010	19060	19000	6623
721	20240809	094300	30827423640	19010	18930	19030	18920	5390
722	20240809	094200	30725179890	18940	18930	18940	18910	2181
723	20240809	094100	30683924660	18920	18910	18930	18900	2100
724	20240809	094000	30644217930	18900	18870	18920	18860	3350
725	20240809	093900	30580952980	18870	18960	18970	18870	8062
726	20240809	093800	30428514800	18940	18960	18960	18890	5033
727	20240809	093700	30333263050	18960	18970	19020	18940	9324
728	20240809	093600	30156364640	18960	18930	18970	18900	10260
729	20240809	093500	29962098480	18930	18880	18930	18860	3832
730	20240809	093400	29889671990	18870	18800	18870	18790	5120
731	20240809	093300	29793281300	18800	18800	18820	18780	18498
732	20240809	093200	29445524300	18800	18900	18920	18800	29267
733	20240809	093100	28893813480	18910	18890	18940	18890	14570
734	20240809	093000	28618371730	18890	19120	19120	18890	22761
735	20240809	092900	28186431930	19100	19000	19130	18980	11860
736	20240809	092800	27960775910	18990	19020	19020	18990	9944
737	20240809	092700	27771871390	19010	19180	19190	19010	26583
738	20240809	092600	27263849530	19170	19080	19220	19080	20493
739	20240809	092500	26871074370	19090	19030	19090	18970	15593
740	20240809	092400	26574655830	19030	19130	19160	19010	23634
741	20240809	092300	26123389510	19130	19000	19160	18980	14809
742	20240809	092200	25840717230	19020	19160	19210	18950	57790
743	20240809	092100	24739500170	19160	19350	19350	19000	62868
744	20240809	092000	23536080890	19350	19440	19540	19350	45231
745	20240809	091900	22655525140	19430	19420	19490	19390	36311
746	20240809	091800	21949690080	19410	19500	19610	19350	71720
747	20240809	091700	20552727380	19500	19680	19760	19500	75864
748	20240809	091600	19067483810	19660	19820	19950	19640	73118
749	20240809	091500	17618816110	19810	20050	20150	19810	92348
750	20240809	091400	15775726140	20050	20300	20350	20000	109615
751	20240809	091300	13567657290	20350	19790	20400	19680	217881
752	20240809	091200	9203151540	19780	19400	19830	19360	129049
753	20240809	091100	6665171390	19480	18850	19490	18810	71179
754	20240809	091000	5306306690	18850	18840	18930	18720	24892
755	20240809	090900	4837149520	18810	18410	18930	18390	39110
756	20240809	090800	4105116920	18410	18430	18440	18400	5442
757	20240809	090700	4004864310	18400	18300	18430	18290	6106
758	20240809	090600	3892624860	18310	18520	18540	18270	15999
759	20240809	090500	3598512680	18530	18680	18700	18500	16257
760	20240809	090400	3295599160	18680	18740	18810	18630	30298
761	20240809	090300	2728238540	18740	18410	18750	18340	32086
762	20240809	090200	2133934010	18420	18480	18510	18410	11504
763	20240809	090100	1921460890	18510	18390	18520	18370	26404
764	20240809	090000	1434678920	18420	18570	18650	18330	77400