KissMeData/432470/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	213100	2531377930	16010	16010	16010	16010	2094
3	20240806	213000	2531377930	16010	16010	16010	16010	0
4	20240806	212900	2531377930	16010	16010	16010	16010	0
5	20240806	212800	2531377930	16010	16010	16010	16010	0
6	20240806	212700	2531377930	16010	16010	16010	16010	0
7	20240806	212600	2531377930	16010	16010	16010	16010	0
8	20240806	212500	2531377930	16010	16010	16010	16010	0
9	20240806	212400	2531377930	16010	16010	16010	16010	0
10	20240806	212300	2531377930	16010	16010	16010	16010	0
11	20240806	212200	2531377930	16010	16010	16010	16010	0
12	20240806	212100	2531377930	16010	16010	16010	16010	0
13	20240806	212000	2531377930	16010	16010	16010	16010	0
14	20240806	211900	2531377930	16010	16010	16010	16010	0
15	20240806	211800	2531377930	16010	16010	16010	16010	0
16	20240806	211700	2531377930	16010	16010	16010	16010	0
17	20240806	211600	2531377930	16010	16010	16010	16010	0
18	20240806	211500	2531377930	16010	16010	16010	16010	0
19	20240806	211400	2531377930	16010	16010	16010	16010	0
20	20240806	211300	2531377930	16010	16010	16010	16010	0
21	20240806	211200	2531377930	16010	16010	16010	16010	0
22	20240806	211100	2531377930	16010	16010	16010	16010	0
23	20240806	211000	2531377930	16010	16010	16010	16010	0
24	20240806	210900	2531377930	16010	16010	16010	16010	0
25	20240806	210800	2531377930	16010	16010	16010	16010	0
26	20240806	210700	2531377930	16010	16010	16010	16010	0
27	20240806	210600	2531377930	16010	16010	16010	16010	0
28	20240806	210500	2531377930	16010	16010	16010	16010	0
29	20240806	210400	2531377930	16010	16010	16010	16010	0
30	20240806	210300	2531377930	16010	16010	16010	16010	0
31	20240806	210200	2531377930	16010	16010	16010	16010	0
32	20240806	210100	2531377930	16010	16010	16010	16010	2094
33	20240806	210000	2531377930	16010	16010	16010	16010	0
34	20240806	205900	2531377930	16010	16010	16010	16010	0
35	20240806	205800	2531377930	16010	16010	16010	16010	0
36	20240806	205700	2531377930	16010	16010	16010	16010	0
37	20240806	205600	2531377930	16010	16010	16010	16010	0
38	20240806	205500	2531377930	16010	16010	16010	16010	0
39	20240806	205400	2531377930	16010	16010	16010	16010	0
40	20240806	205300	2531377930	16010	16010	16010	16010	0
41	20240806	205200	2531377930	16010	16010	16010	16010	0
42	20240806	205100	2531377930	16010	16010	16010	16010	0
43	20240806	205000	2531377930	16010	16010	16010	16010	0
44	20240806	204900	2531377930	16010	16010	16010	16010	0
45	20240806	204800	2531377930	16010	16010	16010	16010	0
46	20240806	204700	2531377930	16010	16010	16010	16010	0
47	20240806	204600	2531377930	16010	16010	16010	16010	0
48	20240806	204500	2531377930	16010	16010	16010	16010	0
49	20240806	204400	2531377930	16010	16010	16010	16010	0
50	20240806	204300	2531377930	16010	16010	16010	16010	0
51	20240806	204200	2531377930	16010	16010	16010	16010	0
52	20240806	204100	2531377930	16010	16010	16010	16010	0
53	20240806	204000	2531377930	16010	16010	16010	16010	0
54	20240806	203900	2531377930	16010	16010	16010	16010	0
55	20240806	203800	2531377930	16010	16010	16010	16010	0
56	20240806	203700	2531377930	16010	16010	16010	16010	0
57	20240806	203600	2531377930	16010	16010	16010	16010	0
58	20240806	203500	2531377930	16010	16010	16010	16010	0
59	20240806	203400	2531377930	16010	16010	16010	16010	0
60	20240806	203300	2531377930	16010	16010	16010	16010	0
61	20240806	203200	2531377930	16010	16010	16010	16010	0
62	20240806	203100	2531377930	16010	16010	16010	16010	2094
63	20240806	203000	2531377930	16010	16010	16010	16010	0
64	20240806	202900	2531377930	16010	16010	16010	16010	0
65	20240806	202800	2531377930	16010	16010	16010	16010	0
66	20240806	202700	2531377930	16010	16010	16010	16010	0
67	20240806	202600	2531377930	16010	16010	16010	16010	0
68	20240806	202500	2531377930	16010	16010	16010	16010	0
69	20240806	202400	2531377930	16010	16010	16010	16010	0
70	20240806	202300	2531377930	16010	16010	16010	16010	0
71	20240806	202200	2531377930	16010	16010	16010	16010	0
72	20240806	202100	2531377930	16010	16010	16010	16010	0
73	20240806	202000	2531377930	16010	16010	16010	16010	0
74	20240806	201900	2531377930	16010	16010	16010	16010	0
75	20240806	201800	2531377930	16010	16010	16010	16010	0
76	20240806	201700	2531377930	16010	16010	16010	16010	0
77	20240806	201600	2531377930	16010	16010	16010	16010	0
78	20240806	201500	2531377930	16010	16010	16010	16010	0
79	20240806	201400	2531377930	16010	16010	16010	16010	0
80	20240806	201300	2531377930	16010	16010	16010	16010	0
81	20240806	201200	2531377930	16010	16010	16010	16010	0
82	20240806	201100	2531377930	16010	16010	16010	16010	0
83	20240806	201000	2531377930	16010	16010	16010	16010	0
84	20240806	200900	2531377930	16010	16010	16010	16010	0
85	20240806	200800	2531377930	16010	16010	16010	16010	0
86	20240806	200700	2531377930	16010	16010	16010	16010	0
87	20240806	200600	2531377930	16010	16010	16010	16010	0
88	20240806	200500	2531377930	16010	16010	16010	16010	0
89	20240806	200400	2531377930	16010	16010	16010	16010	0
90	20240806	200300	2531377930	16010	16010	16010	16010	0
91	20240806	200200	2531377930	16010	16010	16010	16010	0
92	20240806	200100	2531377930	16010	16010	16010	16010	2094
93	20240806	200000	2531377930	16010	16010	16010	16010	0
94	20240806	195900	2531377930	16010	16010	16010	16010	0
95	20240806	195800	2531377930	16010	16010	16010	16010	0
96	20240806	195700	2531377930	16010	16010	16010	16010	0
97	20240806	195600	2531377930	16010	16010	16010	16010	0
98	20240806	195500	2531377930	16010	16010	16010	16010	0
99	20240806	195400	2531377930	16010	16010	16010	16010	0
100	20240806	195300	2531377930	16010	16010	16010	16010	0
101	20240806	195200	2531377930	16010	16010	16010	16010	0
102	20240806	195100	2531377930	16010	16010	16010	16010	0
103	20240806	195000	2531377930	16010	16010	16010	16010	0
104	20240806	194900	2531377930	16010	16010	16010	16010	0
105	20240806	194800	2531377930	16010	16010	16010	16010	0
106	20240806	194700	2531377930	16010	16010	16010	16010	0
107	20240806	194600	2531377930	16010	16010	16010	16010	0
108	20240806	194500	2531377930	16010	16010	16010	16010	0
109	20240806	194400	2531377930	16010	16010	16010	16010	0
110	20240806	194300	2531377930	16010	16010	16010	16010	0
111	20240806	194200	2531377930	16010	16010	16010	16010	0
112	20240806	194100	2531377930	16010	16010	16010	16010	0
113	20240806	194000	2531377930	16010	16010	16010	16010	0
114	20240806	193900	2531377930	16010	16010	16010	16010	0
115	20240806	193800	2531377930	16010	16010	16010	16010	0
116	20240806	193700	2531377930	16010	16010	16010	16010	0
117	20240806	193600	2531377930	16010	16010	16010	16010	0
118	20240806	193500	2531377930	16010	16010	16010	16010	0
119	20240806	193400	2531377930	16010	16010	16010	16010	0
120	20240806	193300	2531377930	16010	16010	16010	16010	0
121	20240806	193200	2531377930	16010	16010	16010	16010	0
122	20240806	193100	2531377930	16010	16010	16010	16010	2094
123	20240806	193000	2531377930	16010	16010	16010	16010	0
124	20240806	192900	2531377930	16010	16010	16010	16010	0
125	20240806	192800	2531377930	16010	16010	16010	16010	0
126	20240806	192700	2531377930	16010	16010	16010	16010	0
127	20240806	192600	2531377930	16010	16010	16010	16010	0
128	20240806	192500	2531377930	16010	16010	16010	16010	0
129	20240806	192400	2531377930	16010	16010	16010	16010	0
130	20240806	192300	2531377930	16010	16010	16010	16010	0
131	20240806	192200	2531377930	16010	16010	16010	16010	0
132	20240806	192100	2531377930	16010	16010	16010	16010	0
133	20240806	192000	2531377930	16010	16010	16010	16010	0
134	20240806	191900	2531377930	16010	16010	16010	16010	0
135	20240806	191800	2531377930	16010	16010	16010	16010	0
136	20240806	191700	2531377930	16010	16010	16010	16010	0
137	20240806	191600	2531377930	16010	16010	16010	16010	0
138	20240806	191500	2531377930	16010	16010	16010	16010	0
139	20240806	191400	2531377930	16010	16010	16010	16010	0
140	20240806	191300	2531377930	16010	16010	16010	16010	0
141	20240806	191200	2531377930	16010	16010	16010	16010	0
142	20240806	191100	2531377930	16010	16010	16010	16010	0
143	20240806	191000	2531377930	16010	16010	16010	16010	0
144	20240806	190900	2531377930	16010	16010	16010	16010	0
145	20240806	190800	2531377930	16010	16010	16010	16010	0
146	20240806	190700	2531377930	16010	16010	16010	16010	0
147	20240806	190600	2531377930	16010	16010	16010	16010	0
148	20240806	190500	2531377930	16010	16010	16010	16010	0
149	20240806	190400	2531377930	16010	16010	16010	16010	0
150	20240806	190300	2531377930	16010	16010	16010	16010	0
151	20240806	190200	2531377930	16010	16010	16010	16010	0
152	20240806	190100	2531377930	16010	16010	16010	16010	2094
153	20240806	190000	2531377930	16010	16010	16010	16010	0
154	20240806	185900	2531377930	16010	16010	16010	16010	0
155	20240806	185800	2531377930	16010	16010	16010	16010	0
156	20240806	185700	2531377930	16010	16010	16010	16010	0
157	20240806	185600	2531377930	16010	16010	16010	16010	0
158	20240806	185500	2531377930	16010	16010	16010	16010	0
159	20240806	185400	2531377930	16010	16010	16010	16010	0
160	20240806	185300	2531377930	16010	16010	16010	16010	0
161	20240806	185200	2531377930	16010	16010	16010	16010	0
162	20240806	185100	2531377930	16010	16010	16010	16010	0
163	20240806	185000	2531377930	16010	16010	16010	16010	0
164	20240806	184900	2531377930	16010	16010	16010	16010	0
165	20240806	184800	2531377930	16010	16010	16010	16010	0
166	20240806	184700	2531377930	16010	16010	16010	16010	0
167	20240806	184600	2531377930	16010	16010	16010	16010	0
168	20240806	184500	2531377930	16010	16010	16010	16010	0
169	20240806	184400	2531377930	16010	16010	16010	16010	0
170	20240806	184300	2531377930	16010	16010	16010	16010	0
171	20240806	184200	2531377930	16010	16010	16010	16010	0
172	20240806	184100	2531377930	16010	16010	16010	16010	0
173	20240806	184000	2531377930	16010	16010	16010	16010	0
174	20240806	183900	2531377930	16010	16010	16010	16010	0
175	20240806	183800	2531377930	16010	16010	16010	16010	0
176	20240806	183700	2531377930	16010	16010	16010	16010	0
177	20240806	183600	2531377930	16010	16010	16010	16010	0
178	20240806	183500	2531377930	16010	16010	16010	16010	0
179	20240806	183400	2531377930	16010	16010	16010	16010	0
180	20240806	183300	2531377930	16010	16010	16010	16010	0
181	20240806	183200	2531377930	16010	16010	16010	16010	0
182	20240806	183100	2531377930	16010	16010	16010	16010	2094
183	20240806	183000	2531377930	16010	16010	16010	16010	0
184	20240806	182900	2531377930	16010	16010	16010	16010	0
185	20240806	182800	2531377930	16010	16010	16010	16010	0
186	20240806	182700	2531377930	16010	16010	16010	16010	0
187	20240806	182600	2531377930	16010	16010	16010	16010	0
188	20240806	182500	2531377930	16010	16010	16010	16010	0
189	20240806	182400	2531377930	16010	16010	16010	16010	0
190	20240806	182300	2531377930	16010	16010	16010	16010	0
191	20240806	182200	2531377930	16010	16010	16010	16010	0
192	20240806	182100	2531377930	16010	16010	16010	16010	0
193	20240806	182000	2531377930	16010	16010	16010	16010	0
194	20240806	181900	2531377930	16010	16010	16010	16010	0
195	20240806	181800	2531377930	16010	16010	16010	16010	0
196	20240806	181700	2531377930	16010	16010	16010	16010	0
197	20240806	181600	2531377930	16010	16010	16010	16010	0
198	20240806	181500	2531377930	16010	16010	16010	16010	0
199	20240806	181400	2531377930	16010	16010	16010	16010	0
200	20240806	181300	2531377930	16010	16010	16010	16010	0
201	20240806	181200	2531377930	16010	16010	16010	16010	0
202	20240806	181100	2531377930	16010	16010	16010	16010	0
203	20240806	181000	2531377930	16010	16010	16010	16010	0
204	20240806	180900	2531377930	16010	16010	16010	16010	0
205	20240806	180800	2531377930	16010	16010	16010	16010	0
206	20240806	180700	2531377930	16010	16010	16010	16010	0
207	20240806	180600	2531377930	16010	16010	16010	16010	0
208	20240806	180500	2531377930	16010	16010	16010	16010	0
209	20240806	180400	2531377930	16010	16010	16010	16010	0
210	20240806	180300	2531377930	16010	16010	16010	16010	0
211	20240806	180200	2531377930	16010	16010	16010	16010	0
212	20240806	180100	2531377930	16010	16010	16010	16010	2094
213	20240806	180000	2531377930	16010	16010	16010	16010	0
214	20240806	175900	2531377930	16010	16010	16010	16010	0
215	20240806	175800	2531377930	16010	16010	16010	16010	0
216	20240806	175700	2531377930	16010	16010	16010	16010	0
217	20240806	175600	2531377930	16010	16010	16010	16010	0
218	20240806	175500	2531377930	16010	16010	16010	16010	0
219	20240806	175400	2531377930	16010	16010	16010	16010	0
220	20240806	175300	2531377930	16010	16010	16010	16010	0
221	20240806	175200	2531377930	16010	16010	16010	16010	0
222	20240806	175100	2531377930	16010	16010	16010	16010	0
223	20240806	175000	2531377930	16010	16010	16010	16010	0
224	20240806	174900	2531377930	16010	16010	16010	16010	0
225	20240806	174800	2531377930	16010	16010	16010	16010	0
226	20240806	174700	2531377930	16010	16010	16010	16010	0
227	20240806	174600	2531377930	16010	16010	16010	16010	0
228	20240806	174500	2531377930	16010	16010	16010	16010	0
229	20240806	174400	2531377930	16010	16010	16010	16010	0
230	20240806	174300	2531377930	16010	16010	16010	16010	0
231	20240806	174200	2531377930	16010	16010	16010	16010	0
232	20240806	174100	2531377930	16010	16010	16010	16010	0
233	20240806	174000	2531377930	16010	16010	16010	16010	0
234	20240806	173900	2531377930	16010	16010	16010	16010	0
235	20240806	173800	2531377930	16010	16010	16010	16010	0
236	20240806	173700	2531377930	16010	16010	16010	16010	0
237	20240806	173600	2531377930	16010	16010	16010	16010	0
238	20240806	173500	2531377930	16010	16010	16010	16010	0
239	20240806	173400	2531377930	16010	16010	16010	16010	0
240	20240806	173300	2531377930	16010	16010	16010	16010	0
241	20240806	173200	2531377930	16010	16010	16010	16010	0
242	20240806	173100	2531377930	16010	16010	16010	16010	2094
243	20240806	173000	2531377930	16010	16010	16010	16010	0
244	20240806	172900	2531377930	16010	16010	16010	16010	0
245	20240806	172800	2531377930	16010	16010	16010	16010	0
246	20240806	172700	2531377930	16010	16010	16010	16010	0
247	20240806	172600	2531377930	16010	16010	16010	16010	0
248	20240806	172500	2531377930	16010	16010	16010	16010	0
249	20240806	172400	2531377930	16010	16010	16010	16010	0
250	20240806	172300	2531377930	16010	16010	16010	16010	0
251	20240806	172200	2531377930	16010	16010	16010	16010	0
252	20240806	172100	2531377930	16010	16010	16010	16010	0
253	20240806	172000	2531377930	16010	16010	16010	16010	0
254	20240806	171900	2531377930	16010	16010	16010	16010	0
255	20240806	171800	2531377930	16010	16010	16010	16010	0
256	20240806	171700	2531377930	16010	16010	16010	16010	0
257	20240806	171600	2531377930	16010	16010	16010	16010	0
258	20240806	171500	2531377930	16010	16010	16010	16010	0
259	20240806	171400	2531377930	16010	16010	16010	16010	0
260	20240806	171300	2531377930	16010	16010	16010	16010	0
261	20240806	171200	2531377930	16010	16010	16010	16010	0
262	20240806	171100	2531377930	16010	16010	16010	16010	0
263	20240806	171000	2531377930	16010	16010	16010	16010	0
264	20240806	170900	2531377930	16010	16010	16010	16010	0
265	20240806	170800	2531377930	16010	16010	16010	16010	0
266	20240806	170700	2531377930	16010	16010	16010	16010	0
267	20240806	170600	2531377930	16010	16010	16010	16010	0
268	20240806	170500	2531377930	16010	16010	16010	16010	0
269	20240806	170400	2531377930	16010	16010	16010	16010	0
270	20240806	170300	2531377930	16010	16010	16010	16010	0
271	20240806	170200	2531377930	16010	16010	16010	16010	0
272	20240806	170100	2531377930	16010	16010	16010	16010	2094
273	20240806	170000	2531377930	16010	16010	16010	16010	0
274	20240806	165900	2531377930	16010	16010	16010	16010	0
275	20240806	165800	2531377930	16010	16010	16010	16010	0
276	20240806	165700	2531377930	16010	16010	16010	16010	0
277	20240806	165600	2531377930	16010	16010	16010	16010	0
278	20240806	165500	2531377930	16010	16010	16010	16010	0
279	20240806	165400	2531377930	16010	16010	16010	16010	0
280	20240806	165300	2531377930	16010	16010	16010	16010	0
281	20240806	165200	2531377930	16010	16010	16010	16010	0
282	20240806	165100	2531377930	16010	16010	16010	16010	0
283	20240806	165000	2531377930	16010	16010	16010	16010	0
284	20240806	164900	2531377930	16010	16010	16010	16010	0
285	20240806	164800	2531377930	16010	16010	16010	16010	0
286	20240806	164700	2531377930	16010	16010	16010	16010	0
287	20240806	164600	2531377930	16010	16010	16010	16010	0
288	20240806	164500	2531377930	16010	16010	16010	16010	0
289	20240806	164400	2531377930	16010	16010	16010	16010	0
290	20240806	164300	2531377930	16010	16010	16010	16010	0
291	20240806	164200	2531377930	16010	16010	16010	16010	0
292	20240806	164100	2531377930	16010	16010	16010	16010	0
293	20240806	164000	2531377930	16010	16010	16010	16010	0
294	20240806	163900	2531377930	16010	16010	16010	16010	0
295	20240806	163800	2531377930	16010	16010	16010	16010	0
296	20240806	163700	2531377930	16010	16010	16010	16010	0
297	20240806	163600	2531377930	16010	16010	16010	16010	0
298	20240806	163500	2531377930	16010	16010	16010	16010	0
299	20240806	163400	2531377930	16010	16010	16010	16010	0
300	20240806	163300	2531377930	16010	16010	16010	16010	0
301	20240806	163200	2531377930	16010	16010	16010	16010	0
302	20240806	163100	2531377930	16010	16010	16010	16010	2094
303	20240806	163000	2531377930	16010	16010	16010	16010	0
304	20240806	162900	2531377930	16010	16010	16010	16010	0
305	20240806	162800	2531377930	16010	16010	16010	16010	0
306	20240806	162700	2531377930	16010	16010	16010	16010	0
307	20240806	162600	2531377930	16010	16010	16010	16010	0
308	20240806	162500	2531377930	16010	16010	16010	16010	0
309	20240806	162400	2531377930	16010	16010	16010	16010	0
310	20240806	162300	2531377930	16010	16010	16010	16010	0
311	20240806	162200	2531377930	16010	16010	16010	16010	0
312	20240806	162100	2531377930	16010	16010	16010	16010	0
313	20240806	162000	2531377930	16010	16010	16010	16010	0
314	20240806	161900	2531377930	16010	16010	16010	16010	0
315	20240806	161800	2531377930	16010	16010	16010	16010	0
316	20240806	161700	2531377930	16010	16010	16010	16010	0
317	20240806	161600	2531377930	16010	16010	16010	16010	0
318	20240806	161500	2531377930	16010	16010	16010	16010	0
319	20240806	161400	2531377930	16010	16010	16010	16010	0
320	20240806	161300	2531377930	16010	16010	16010	16010	0
321	20240806	161200	2531377930	16010	16010	16010	16010	0
322	20240806	161100	2531377930	16010	16010	16010	16010	0
323	20240806	161000	2531377930	16010	16010	16010	16010	0
324	20240806	160900	2531377930	16010	16010	16010	16010	0
325	20240806	160800	2531377930	16010	16010	16010	16010	0
326	20240806	160700	2531377930	16010	16010	16010	16010	0
327	20240806	160600	2531377930	16010	16010	16010	16010	0
328	20240806	160500	2531377930	16010	16010	16010	16010	0
329	20240806	160400	2531377930	16010	16010	16010	16010	0
330	20240806	160300	2531377930	16010	16010	16010	16010	0
331	20240806	160200	2531377930	16010	16010	16010	16010	0
332	20240806	160100	2531377930	16010	16010	16010	16010	2094
333	20240806	160000	2531377930	16010	16010	16010	16010	0
334	20240806	155900	2531377930	16010	16010	16010	16010	0
335	20240806	155800	2531377930	16010	16010	16010	16010	0
336	20240806	155700	2531377930	16010	16010	16010	16010	0
337	20240806	155600	2531377930	16010	16010	16010	16010	0
338	20240806	155500	2531377930	16010	16010	16010	16010	0
339	20240806	155400	2531377930	16010	16010	16010	16010	0
340	20240806	155300	2531377930	16010	16010	16010	16010	0
341	20240806	155200	2531377930	16010	16010	16010	16010	0
342	20240806	155100	2531377930	16010	16010	16010	16010	0
343	20240806	155000	2531377930	16010	16010	16010	16010	0
344	20240806	154900	2531377930	16010	16010	16010	16010	0
345	20240806	154800	2531377930	16010	16010	16010	16010	0
346	20240806	154700	2531377930	16010	16010	16010	16010	0
347	20240806	154600	2531377930	16010	16010	16010	16010	0
348	20240806	154500	2531377930	16010	16010	16010	16010	0
349	20240806	154400	2531377930	16010	16010	16010	16010	0
350	20240806	154300	2531377930	16010	16010	16010	16010	0
351	20240806	154200	2531377930	16010	16010	16010	16010	0
352	20240806	154100	2531377930	16010	16010	16010	16010	0
353	20240806	154000	2531377930	16010	16010	16010	16010	0
354	20240806	153900	2531377930	16010	16010	16010	16010	0
355	20240806	153800	2531377930	16010	16010	16010	16010	0
356	20240806	153700	2531377930	16010	16010	16010	16010	0
357	20240806	153600	2531377930	16010	16010	16010	16010	0
358	20240806	153500	2531377930	16010	16010	16010	16010	0
359	20240806	153400	2531377930	16010	16010	16010	16010	0
360	20240806	153300	2531377930	16010	16010	16010	16010	0
361	20240806	153200	2531377930	16010	16010	16010	16010	0
362	20240806	153100	2531377930	16010	16010	16010	16010	2094
363	20240806	153000	2531377930	16010	16010	16010	16010	2094
364	20240806	152900	2497852990	16000	16000	16000	16000	0
365	20240806	152800	2497852990	16000	16000	16000	16000	0
366	20240806	152700	2497852990	16000	16000	16000	16000	0
367	20240806	152600	2497852990	16000	16000	16000	16000	0
368	20240806	152500	2497852990	16000	16000	16000	16000	0
369	20240806	152400	2497852990	16000	16000	16000	16000	0
370	20240806	152300	2497852990	16000	16000	16000	16000	0
371	20240806	152200	2497852990	16000	16000	16000	16000	0
372	20240806	152100	2497852990	16000	16000	16000	16000	0
373	20240806	152000	2497852990	16000	16000	16000	16000	0
374	20240806	151900	2497852990	16000	16030	16030	16000	375
375	20240806	151800	2491842860	16030	16110	16110	16030	173
376	20240806	151700	2489062830	16110	16150	16150	16110	146
377	20240806	151600	2486710530	16170	16170	16170	16160	1443
378	20240806	151500	2463377970	16170	16200	16220	16170	783
379	20240806	151400	2450708350	16180	16200	16210	16180	540
380	20240806	151300	2441961620	16180	16190	16210	16180	205
381	20240806	151200	2438642720	16200	16200	16200	16200	67
382	20240806	151100	2437557320	16200	16200	16200	16200	51
383	20240806	151000	2436731120	16240	16200	16240	16190	293
384	20240806	150900	2431983530	16200	16200	16200	16200	3
385	20240806	150800	2431934930	16250	16250	16250	16250	0
386	20240806	150700	2431934930	16250	16250	16250	16250	47
387	20240806	150600	2431171180	16250	16250	16250	16250	0
388	20240806	150500	2431171180	16250	16210	16250	16210	63
389	20240806	150400	2430149870	16270	16230	16270	16210	57
390	20240806	150300	2429223320	16260	16230	16260	16200	373
391	20240806	150200	2423170130	16220	16170	16230	16170	207
392	20240806	150100	2419811080	16170	16170	16230	16160	49
393	20240806	150000	2419019100	16200	16150	16200	16150	36
394	20240806	145900	2418436660	16150	16160	16160	16150	477
395	20240806	145800	2410732990	16160	16210	16300	16160	1308
396	20240806	145700	2389538920	16230	16260	16260	16210	697
397	20240806	145600	2378216610	16260	16250	16280	16210	676
398	20240806	145500	2367226030	16160	16490	16490	16160	2453
399	20240806	145400	2327218330	16490	16490	16490	16490	0
400	20240806	145300	2327218330	16490	16490	16490	16490	0
401	20240806	145200	2327218330	16490	15970	16490	15960	16614
402	20240806	145100	2059296410	15960	15960	15960	15960	0
403	20240806	145000	2059296410	15960	15960	15960	15960	433
404	20240806	144900	2052385730	15960	15960	15960	15960	0
405	20240806	144800	2052385730	15960	15960	15960	15960	1
406	20240806	144700	2052369770	15960	16000	16000	15960	545
407	20240806	144600	2043651570	16000	16000	16000	16000	105
408	20240806	144500	2041971570	16000	15980	16000	15980	31
409	20240806	144400	2041475710	16000	16000	16000	16000	0
410	20240806	144300	2041475710	16000	16000	16000	16000	0
411	20240806	144200	2041475710	16000	16000	16000	16000	0
412	20240806	144100	2041475710	16000	16000	16000	16000	3
413	20240806	144000	2041427710	16000	16000	16000	16000	569
414	20240806	143900	2032323710	16010	16010	16010	16010	15
415	20240806	143800	2032083560	16000	16030	16030	16000	50
416	20240806	143700	2031283510	16000	16010	16010	16000	39
417	20240806	143600	2030659490	16050	16050	16050	16050	0
418	20240806	143500	2030659490	16050	16000	16050	16000	11
419	20240806	143400	2030482990	16050	16040	16050	16010	255
420	20240806	143300	2026395720	16050	16020	16050	16020	712
421	20240806	143200	2014968150	16050	16050	16050	16000	1372
422	20240806	143100	1993011100	16000	16040	16050	16000	703
423	20240806	143000	1981737760	16000	15970	16000	15970	457
424	20240806	142900	1974434960	15970	15970	15970	15970	0
425	20240806	142800	1974434960	15970	15910	15970	15910	129
426	20240806	142700	1972381790	15970	15920	15970	15910	23
427	20240806	142600	1972015730	15890	15980	15980	15890	159
428	20240806	142500	1969475000	15980	15980	15980	15980	79
429	20240806	142400	1968212580	15990	15940	15990	15940	1449
430	20240806	142300	1945093160	15910	15870	15910	15840	274
431	20240806	142200	1940738940	15840	15840	15840	15840	124
432	20240806	142100	1938774780	15840	15870	15870	15840	1003
433	20240806	142000	1922877650	15900	15900	15900	15900	1
434	20240806	141900	1922861750	15910	15910	15910	15910	0
435	20240806	141800	1922861750	15910	15910	15910	15910	0
436	20240806	141700	1922861750	15910	15910	15910	15910	0
437	20240806	141600	1922861750	15910	15900	15910	15900	166
438	20240806	141500	1920221530	15860	15860	15860	15860	100
439	20240806	141400	1918635530	15860	15860	15860	15860	0
440	20240806	141300	1918635530	15860	15860	15860	15860	121
441	20240806	141200	1916716470	15860	15870	15870	15860	184
442	20240806	141100	1913797330	15880	15900	15900	15880	153
443	20240806	141000	1911364690	15930	15920	15930	15920	56
444	20240806	140900	1910473120	15910	15890	15910	15890	5
445	20240806	140800	1910393640	15890	15870	15890	15870	16
446	20240806	140700	1910139640	15860	15930	15940	15860	143
447	20240806	140600	1907870510	15900	15910	15910	15900	212
448	20240806	140500	1904498590	15960	15960	15960	15960	0
449	20240806	140400	1904498590	15960	15960	15960	15960	5
450	20240806	140300	1904418790	15960	15960	15960	15960	10
451	20240806	140200	1904259190	15960	15950	15960	15950	108
452	20240806	140100	1902536580	15950	15940	15950	15940	79
453	20240806	140000	1901277040	15950	15950	15950	15950	0
454	20240806	135900	1901277040	15950	15950	15950	15950	0
455	20240806	135800	1901277040	15950	15930	15950	15930	501
456	20240806	135700	1893296090	15930	15930	15930	15930	1
457	20240806	135600	1893280160	15890	15880	15890	15880	32
458	20240806	135500	1892771690	15870	15870	15870	15870	6
459	20240806	135400	1892676470	15850	15860	15870	15850	149
460	20240806	135300	1890314310	15850	15850	15850	15850	30
461	20240806	135200	1889838810	15860	15860	15860	15860	101
462	20240806	135100	1888236950	15900	15900	15900	15900	0
463	20240806	135000	1888236950	15900	15960	15960	15900	210
464	20240806	134900	1884890210	15970	15960	15970	15960	5
465	20240806	134800	1884810390	15960	15960	15960	15960	2
466	20240806	134700	1884778470	15960	15960	15960	15960	27
467	20240806	134600	1884347550	15960	15940	15960	15940	9
468	20240806	134500	1884204010	15940	15940	15940	15940	8
469	20240806	134400	1884076490	15940	15900	15940	15900	193
470	20240806	134300	1881003430	15900	15890	15900	15890	141
471	20240806	134200	1878761680	15890	15940	15940	15890	38
472	20240806	134100	1878157810	15940	15900	15940	15890	201
473	20240806	134000	1874962100	15920	15920	15920	15920	319
474	20240806	133900	1869883620	15920	15900	15920	15900	122
475	20240806	133800	1867943510	15900	15910	15910	15900	30
476	20240806	133700	1867466310	15900	15900	15900	15900	1
477	20240806	133600	1867450410	15900	15900	15900	15900	33
478	20240806	133500	1866925710	15900	15910	15910	15840	617
479	20240806	133400	1857151820	15850	15920	15930	15850	369
480	20240806	133300	1851299770	15940	15940	15940	15940	20
481	20240806	133200	1850980970	15880	15900	15900	15880	1367
482	20240806	133100	1829264040	15910	15910	15910	15910	153
483	20240806	133000	1826829810	15910	15960	15960	15900	529
484	20240806	132900	1818413480	15960	15990	15990	15960	317
485	20240806	132800	1813350540	15990	16000	16000	15990	213
486	20240806	132700	1809943340	16000	16050	16050	16000	1170
487	20240806	132600	1791165590	16050	16000	16050	16000	461
488	20240806	132500	1783782990	16000	16000	16000	16000	0
489	20240806	132400	1783782990	16000	16000	16000	16000	0
490	20240806	132300	1783782990	16000	16000	16000	16000	31
491	20240806	132200	1783286990	16000	16000	16000	16000	1
492	20240806	132100	1783270990	16000	16000	16000	16000	6
493	20240806	132000	1783174990	16000	16050	16050	16000	275
494	20240806	131900	1778770360	16050	16050	16050	16050	6
495	20240806	131800	1778674060	16050	16050	16050	16050	3
496	20240806	131700	1778625910	16050	16050	16050	16050	2
497	20240806	131600	1778593810	16020	16020	16020	16020	0
498	20240806	131500	1778593810	16020	16020	16020	16020	0
499	20240806	131400	1778593810	16020	16010	16020	16010	799
500	20240806	131300	1765801680	16010	16010	16010	16010	1
501	20240806	131200	1765785670	15980	16010	16010	15980	282
502	20240806	131100	1761272230	16010	16010	16010	16010	2
503	20240806	131000	1761240210	16010	16010	16010	16010	10
504	20240806	130900	1761080110	16010	16010	16010	16010	66
505	20240806	130800	1760023450	16010	16010	16010	16010	9
506	20240806	130700	1759879360	16000	16000	16000	16000	6
507	20240806	130600	1759783360	15970	15970	15970	15970	18
508	20240806	130500	1759495900	15970	16010	16010	15970	32
509	20240806	130400	1758983850	16010	16020	16020	16000	138
510	20240806	130300	1756775520	16020	16020	16020	16020	1
511	20240806	130200	1756759500	16020	16050	16050	16020	2
512	20240806	130100	1756727430	16010	16010	16010	16010	223
513	20240806	130000	1753157200	16000	16000	16000	16000	1
514	20240806	125900	1753141200	16000	16000	16000	16000	15
515	20240806	125800	1752901200	16000	16000	16000	16000	37
516	20240806	125700	1752309200	16000	16000	16000	16000	20
517	20240806	125600	1751989200	16020	16020	16020	16020	19
518	20240806	125500	1751684820	16060	16040	16060	16010	40
519	20240806	125400	1751043230	16040	16040	16040	16040	69
520	20240806	125300	1749936470	16040	16040	16040	16040	0
521	20240806	125200	1749936470	16040	16000	16040	16000	21
522	20240806	125100	1749599670	16000	16000	16000	16000	30
523	20240806	125000	1749119670	16000	16000	16000	16000	1
524	20240806	124900	1749103670	15970	15970	15970	15970	0
525	20240806	124800	1749103670	15970	15980	15980	15970	374
526	20240806	124700	1743130590	16070	16070	16070	16070	0
527	20240806	124600	1743130590	16070	16070	16070	16070	0
528	20240806	124500	1743130590	16070	16070	16070	16070	1239
529	20240806	124400	1723219860	16060	16060	16060	16060	0
530	20240806	124300	1723219860	16060	15980	16060	15970	1387
531	20240806	124200	1700971460	15980	15920	15980	15890	1147
532	20240806	124100	1682722350	15980	15980	15980	15980	1
533	20240806	124000	1682706370	15920	16060	16060	15920	431
534	20240806	123900	1675842510	16060	16060	16060	16060	2
535	20240806	123800	1675810390	15980	15980	15980	15980	4
536	20240806	123700	1675746470	15980	15980	15980	15980	15
537	20240806	123600	1675506770	15990	15990	15990	15990	113
538	20240806	123500	1673699900	15990	15990	15990	15990	3
539	20240806	123400	1673651930	16000	16050	16050	16000	844
540	20240806	123300	1660141440	16080	16080	16080	16080	12
541	20240806	123200	1659948480	16100	16100	16100	16100	2
542	20240806	123100	1659916280	16080	16080	16080	16080	3
543	20240806	123000	1659868040	16100	16080	16100	16080	32
544	20240806	122900	1659353460	16110	16110	16110	16110	0
545	20240806	122800	1659353460	16110	16100	16110	16100	282
546	20240806	122700	1654813160	16100	16080	16100	16080	60
547	20240806	122600	1653848340	16080	16080	16080	16080	11
548	20240806	122500	1653671460	16080	16110	16110	16080	21
549	20240806	122400	1653333180	16110	16110	16110	16110	20
550	20240806	122300	1653010980	16110	16110	16110	16110	20
551	20240806	122200	1652688780	16110	16090	16110	16090	725
552	20240806	122100	1641017820	16090	16090	16090	16090	40
553	20240806	122000	1640374220	16070	16070	16070	16070	548
554	20240806	121900	1631567860	16030	16030	16030	16030	0
555	20240806	121800	1631567860	16030	16030	16030	16030	0
556	20240806	121700	1631567860	16030	16030	16030	16030	0
557	20240806	121600	1631567860	16030	16120	16130	16030	1868
558	20240806	121500	1601547800	16110	16100	16110	16100	256
559	20240806	121400	1597425200	16100	16100	16100	16100	50
560	20240806	121300	1596620200	16100	16100	16100	16100	1
561	20240806	121200	1596604100	16100	16080	16100	16070	431
562	20240806	121100	1589669600	16070	16070	16070	16070	9
563	20240806	121000	1589524970	16080	16080	16080	16080	0
564	20240806	120900	1589524970	16080	16060	16080	16060	236
565	20240806	120800	1585730730	16060	16060	16060	16060	1
566	20240806	120700	1585714670	16080	16080	16080	16080	0
567	20240806	120600	1585714670	16080	16080	16080	16080	0
568	20240806	120500	1585714670	16080	16080	16080	16080	0
569	20240806	120400	1585714670	16080	16080	16080	16080	0
570	20240806	120300	1585714670	16080	16070	16080	16070	454
571	20240806	120200	1578415830	16070	16050	16070	16050	240
572	20240806	120100	1574560980	16050	16060	16060	16050	103
573	20240806	120000	1572906830	16070	16070	16070	16070	0
574	20240806	115900	1572906830	16070	16060	16070	16060	233
575	20240806	115800	1569163570	16060	16060	16060	16060	0
576	20240806	115700	1569163570	16060	15980	16060	15980	51
577	20240806	115600	1568348510	16000	16000	16000	16000	408
578	20240806	115500	1561820510	16000	16000	16000	16000	0
579	20240806	115400	1561820510	16000	16000	16000	16000	0
580	20240806	115300	1561820510	16000	16000	16000	16000	0
581	20240806	115200	1561820510	16000	16010	16010	16000	38
582	20240806	115100	1561212460	16070	16070	16070	16070	9
583	20240806	115000	1561067830	16070	16070	16070	16070	60
584	20240806	114900	1560103630	16070	16070	16070	16070	389
585	20240806	114800	1553852400	16020	16080	16080	16020	80
586	20240806	114700	1552570160	16090	16050	16090	16050	450
587	20240806	114600	1545335450	16010	16060	16060	16010	53
588	20240806	114500	1544486820	16060	16060	16060	16060	25
589	20240806	114400	1544085320	16060	16060	16060	16060	1
590	20240806	114300	1544069260	16050	16050	16050	16010	139
591	20240806	114200	1541843390	16010	16010	16010	16010	10
592	20240806	114100	1541683290	16010	15950	16010	15950	390
593	20240806	114000	1535448230	15950	15950	15950	15950	131
594	20240806	113900	1533358780	15980	15980	15980	15980	1
595	20240806	113800	1533342800	15990	15990	15990	15990	0
596	20240806	113700	1533342800	15990	15950	15990	15950	12
597	20240806	113600	1533151320	15950	15960	15960	15950	16
598	20240806	113500	1532896090	15960	15960	15960	15960	223
599	20240806	113400	1529337010	16000	16000	16000	16000	0
600	20240806	113300	1529337010	16000	16000	16000	16000	23
601	20240806	113200	1528969010	16000	16000	16000	16000	12
602	20240806	113100	1528777010	16000	16000	16000	16000	28
603	20240806	113000	1528329010	16000	16000	16000	16000	180
604	20240806	112900	1525449010	16000	16000	16000	16000	1
605	20240806	112800	1525433010	16010	16010	16010	16010	0
606	20240806	112700	1525433010	16010	15990	16010	15990	2
607	20240806	112600	1525401010	16000	16000	16000	16000	200
608	20240806	112500	1522201010	16010	16010	16010	16010	231
609	20240806	112400	1518502700	16010	16070	16070	16010	12
610	20240806	112300	1518310520	16010	16060	16080	16010	104
611	20240806	112200	1516640510	16010	16010	16010	16010	152
612	20240806	112100	1514206990	16060	16010	16060	16010	3
613	20240806	112000	1514158910	16060	16060	16060	16060	22
614	20240806	111900	1513805590	16070	16010	16070	16000	110
615	20240806	111800	1512044810	16010	16080	16080	16010	39
616	20240806	111700	1511420210	16080	15980	16080	15980	692
617	20240806	111600	1500337860	15940	15870	15940	15870	1150
618	20240806	111500	1482056310	15870	15870	15870	15870	70
619	20240806	111400	1480945410	15880	15850	15880	15800	509
620	20240806	111300	1472877550	15800	15850	15850	15800	5
621	20240806	111200	1472798400	15850	15860	15870	15850	165
622	20240806	111100	1470181550	15850	15810	15850	15810	563
623	20240806	111000	1461268320	15800	15780	15800	15780	152
624	20240806	110900	1458867720	15750	15760	15810	15750	405
625	20240806	110800	1452485660	15770	15770	15810	15770	732
626	20240806	110700	1440941900	15770	15780	15780	15770	672
627	20240806	110600	1430340500	15780	15780	15780	15780	10
628	20240806	110500	1430182700	15790	15760	15800	15760	736
629	20240806	110400	1418557370	15780	15760	15780	15760	3
630	20240806	110300	1418510070	15760	15750	15760	15670	158
631	20240806	110200	1416021630	15750	15740	15750	15740	471
632	20240806	110100	1408606550	15660	15740	15740	15660	28
633	20240806	110000	1408166870	15740	15660	15740	15660	176
634	20240806	105900	1405410630	15660	15670	15670	15660	282
635	20240806	105800	1400993880	15670	15670	15670	15670	0
636	20240806	105700	1400993880	15670	15740	15740	15670	310
637	20240806	105600	1396122110	15750	15750	15750	15750	0
638	20240806	105500	1396122110	15750	15750	15750	15750	45
639	20240806	105400	1395413360	15750	15660	15750	15660	53
640	20240806	105300	1394583290	15660	15710	15730	15660	960
641	20240806	105200	1379515230	15710	15710	15710	15710	68
642	20240806	105100	1378446950	15730	15730	15730	15730	1
643	20240806	105000	1378431220	15740	15660	15740	15660	197
644	20240806	104900	1375346120	15730	15720	15730	15720	190
645	20240806	104800	1372358050	15720	15660	15720	15660	166
646	20240806	104700	1369754730	15660	15660	15660	15660	307
647	20240806	104600	1364947110	15670	15670	15670	15670	0
648	20240806	104500	1364947110	15670	15630	15670	15630	260
649	20240806	104400	1360880330	15630	15630	15630	15630	55
650	20240806	104300	1360020680	15560	15660	15660	15560	486
651	20240806	104200	1352454460	15670	15610	15690	15510	317
652	20240806	104100	1347525200	15690	15650	15690	15580	579
653	20240806	104000	1338478210	15650	15720	15720	15650	445
654	20240806	103900	1331512780	15660	15700	15720	15660	649
655	20240806	103800	1321310640	15700	15740	15740	15700	472
656	20240806	103700	1313896970	15790	15760	15820	15750	47
657	20240806	103600	1313156340	15750	15860	15860	15750	364
658	20240806	103500	1307418090	15860	15750	15870	15730	8
659	20240806	103400	1307291400	15890	15920	15920	15710	88
660	20240806	103300	1305904260	15740	15700	15750	15650	1439
661	20240806	103200	1283276900	15700	15700	15700	15700	901
662	20240806	103100	1269131200	15700	15700	15740	15700	309
663	20240806	103000	1264279860	15700	15730	15730	15700	909
664	20240806	102900	1249989560	15750	15820	15820	15750	540
665	20240806	102800	1241454470	15820	15850	15860	15820	890
666	20240806	102700	1227352740	15850	15920	15920	15850	209
667	20240806	102600	1224039950	15850	15920	15920	15850	152
668	20240806	102500	1221626620	15920	15860	15940	15860	235
669	20240806	102400	1217897860	15890	16000	16000	15890	888
670	20240806	102300	1203775480	16000	15920	16000	15920	13
671	20240806	102200	1203568440	15920	15990	16000	15920	600
672	20240806	102100	1194011160	16000	15930	16000	15920	41
673	20240806	102000	1193357460	16020	15930	16020	15930	211
674	20240806	101900	1189979980	15940	16000	16020	15940	762
675	20240806	101800	1177824940	16030	16030	16030	16030	3
676	20240806	101700	1177776850	16080	16080	16080	16070	335
677	20240806	101600	1172390350	16080	16080	16090	16080	107
678	20240806	101500	1170668950	16080	16130	16130	16080	239
679	20240806	101400	1166822830	16130	16150	16170	16080	125
680	20240806	101300	1164807220	16180	16070	16180	16070	1169
681	20240806	101200	1145943470	16070	16070	16140	16070	314
682	20240806	101100	1140884540	16140	16070	16140	16070	55
683	20240806	101000	1140000480	16050	16150	16190	16050	2841
684	20240806	100900	1094124190	16140	15920	16140	15920	3357
685	20240806	100800	1040228240	15920	15930	16020	15920	299
686	20240806	100700	1035458310	16020	16000	16020	15930	1434
687	20240806	100600	1012576490	16020	16020	16020	16020	3
688	20240806	100500	1012528430	16030	16010	16030	16000	809
689	20240806	100400	999579360	16010	16000	16010	16000	88
690	20240806	100300	998171350	16010	16010	16010	16010	1
691	20240806	100200	998155340	16010	16000	16020	16000	768
692	20240806	100100	985859950	16000	15990	16000	15990	30
693	20240806	100000	985379960	16000	16010	16010	16000	202
694	20240806	095900	982147940	16010	15990	16010	15970	357
695	20240806	095800	976444990	16010	16010	16010	16010	3
696	20240806	095700	976396960	16010	16000	16010	16000	70
697	20240806	095600	975276870	16010	16000	16010	16000	210
698	20240806	095500	971914870	16000	15970	16000	15970	67
699	20240806	095400	970844670	15970	15950	15970	15930	55
700	20240806	095300	969967920	15960	15970	15970	15960	31
701	20240806	095200	969472860	15970	16000	16100	15960	33
702	20240806	095100	968944900	16000	16050	16060	16000	41
703	20240806	095000	968288670	16060	16060	16060	16060	900
704	20240806	094900	953834670	16060	16110	16120	16060	991
705	20240806	094800	937861030	16120	16050	16160	16050	2031
706	20240806	094700	905193490	16040	16000	16040	16000	373
707	20240806	094600	899225210	16000	15900	16000	15900	2647
708	20240806	094500	856885620	15900	15900	15950	15900	1374
709	20240806	094400	834999980	15900	15840	15910	15840	1199
710	20240806	094300	815965940	15840	15840	15840	15840	195
711	20240806	094200	812877140	15840	15840	15840	15840	386
712	20240806	094100	806762900	15840	15810	15840	15800	162
713	20240806	094000	804201760	15800	15800	15800	15800	4
714	20240806	093900	804138560	15940	15810	15940	15780	220
715	20240806	093800	800663060	15920	15840	15920	15780	217
716	20240806	093700	797224000	15770	15870	15870	15770	1662
717	20240806	093600	770965910	15840	15870	15940	15840	1446
718	20240806	093500	748050470	15870	15870	15870	15870	152
719	20240806	093400	745638230	15870	15900	15960	15870	122
720	20240806	093300	743700410	15960	15860	15960	15860	449
721	20240806	093200	736545660	15870	15870	15900	15870	183
722	20240806	093100	733638390	15910	15960	15960	15870	213
723	20240806	093000	730248450	15990	15990	15990	15990	10
724	20240806	092900	730088550	16000	16020	16050	15870	992
725	20240806	092800	714213260	16000	15980	16020	15860	559
726	20240806	092700	705274350	15980	15870	15980	15830	1316
727	20240806	092600	684384680	15860	15870	15970	15850	1283
728	20240806	092500	664032970	15870	15910	15950	15870	745
729	20240806	092400	652171980	15920	15890	15970	15840	440
730	20240806	092300	645184830	15980	15890	15980	15880	402
731	20240806	092200	638799960	16070	15950	16070	15950	368
732	20240806	092100	632922520	15950	15990	15990	15840	1865
733	20240806	092000	603224740	15970	16170	16200	15960	862
734	20240806	091900	589368480	16150	15850	16150	15820	3075
735	20240806	091800	540263250	15900	15930	15940	15850	1317
736	20240806	091700	519304310	15850	15850	15940	15850	710
737	20240806	091600	508030770	15840	15660	15840	15660	820
738	20240806	091500	495110690	15660	15810	15810	15660	197
739	20240806	091400	492019750	15810	15810	15880	15810	289
740	20240806	091300	487450590	15810	15880	15880	15810	1045
741	20240806	091200	470862220	15880	15800	15950	15720	1928
742	20240806	091100	440400190	15800	15390	15870	15360	2439
743	20240806	091000	402360630	15390	15300	15400	15250	883
744	20240806	090900	388859320	15210	15250	15460	15150	1102
745	20240806	090800	372114700	15260	15270	15520	15260	2053
746	20240806	090700	340667450	15260	15550	15550	15220	2020
747	20240806	090600	309602210	15600	15630	15710	15580	1665
748	20240806	090500	283610110	15620	15780	15790	15540	323
749	20240806	090400	278530400	15770	15510	15770	15510	2152
750	20240806	090300	244651720	15510	15510	15760	15320	1564
751	20240806	090200	220292550	15510	15990	15990	15500	1657
752	20240806	090100	194198290	15930	15500	16000	15410	2390
753	20240806	090000	156348570	15350	15000	15350	14710	10252