KissMeData/394280/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	212100	4056511050	16970	16970	16970	16970	3988
3	20240802	212000	4056511050	16970	16970	16970	16970	0
4	20240802	211900	4056511050	16970	16970	16970	16970	0
5	20240802	211800	4056511050	16970	16970	16970	16970	0
6	20240802	211700	4056511050	16970	16970	16970	16970	0
7	20240802	211600	4056511050	16970	16970	16970	16970	0
8	20240802	211500	4056511050	16970	16970	16970	16970	0
9	20240802	211400	4056511050	16970	16970	16970	16970	0
10	20240802	211300	4056511050	16970	16970	16970	16970	0
11	20240802	211200	4056511050	16970	16970	16970	16970	0
12	20240802	211100	4056511050	16970	16970	16970	16970	0
13	20240802	211000	4056511050	16970	16970	16970	16970	0
14	20240802	210900	4056511050	16970	16970	16970	16970	0
15	20240802	210800	4056511050	16970	16970	16970	16970	0
16	20240802	210700	4056511050	16970	16970	16970	16970	0
17	20240802	210600	4056511050	16970	16970	16970	16970	0
18	20240802	210500	4056511050	16970	16970	16970	16970	0
19	20240802	210400	4056511050	16970	16970	16970	16970	0
20	20240802	210300	4056511050	16970	16970	16970	16970	0
21	20240802	210200	4056511050	16970	16970	16970	16970	0
22	20240802	210100	4056511050	16970	16970	16970	16970	0
23	20240802	210000	4056511050	16970	16970	16970	16970	0
24	20240802	205900	4056511050	16970	16970	16970	16970	0
25	20240802	205800	4056511050	16970	16970	16970	16970	0
26	20240802	205700	4056511050	16970	16970	16970	16970	0
27	20240802	205600	4056511050	16970	16970	16970	16970	0
28	20240802	205500	4056511050	16970	16970	16970	16970	0
29	20240802	205400	4056511050	16970	16970	16970	16970	0
30	20240802	205300	4056511050	16970	16970	16970	16970	0
31	20240802	205200	4056511050	16970	16970	16970	16970	0
32	20240802	205100	4056511050	16970	16970	16970	16970	3988
33	20240802	205000	4056511050	16970	16970	16970	16970	0
34	20240802	204900	4056511050	16970	16970	16970	16970	0
35	20240802	204800	4056511050	16970	16970	16970	16970	0
36	20240802	204700	4056511050	16970	16970	16970	16970	0
37	20240802	204600	4056511050	16970	16970	16970	16970	0
38	20240802	204500	4056511050	16970	16970	16970	16970	0
39	20240802	204400	4056511050	16970	16970	16970	16970	0
40	20240802	204300	4056511050	16970	16970	16970	16970	0
41	20240802	204200	4056511050	16970	16970	16970	16970	0
42	20240802	204100	4056511050	16970	16970	16970	16970	0
43	20240802	204000	4056511050	16970	16970	16970	16970	0
44	20240802	203900	4056511050	16970	16970	16970	16970	0
45	20240802	203800	4056511050	16970	16970	16970	16970	0
46	20240802	203700	4056511050	16970	16970	16970	16970	0
47	20240802	203600	4056511050	16970	16970	16970	16970	0
48	20240802	203500	4056511050	16970	16970	16970	16970	0
49	20240802	203400	4056511050	16970	16970	16970	16970	0
50	20240802	203300	4056511050	16970	16970	16970	16970	0
51	20240802	203200	4056511050	16970	16970	16970	16970	0
52	20240802	203100	4056511050	16970	16970	16970	16970	0
53	20240802	203000	4056511050	16970	16970	16970	16970	0
54	20240802	202900	4056511050	16970	16970	16970	16970	0
55	20240802	202800	4056511050	16970	16970	16970	16970	0
56	20240802	202700	4056511050	16970	16970	16970	16970	0
57	20240802	202600	4056511050	16970	16970	16970	16970	0
58	20240802	202500	4056511050	16970	16970	16970	16970	0
59	20240802	202400	4056511050	16970	16970	16970	16970	0
60	20240802	202300	4056511050	16970	16970	16970	16970	0
61	20240802	202200	4056511050	16970	16970	16970	16970	0
62	20240802	202100	4056511050	16970	16970	16970	16970	3988
63	20240802	202000	4056511050	16970	16970	16970	16970	0
64	20240802	201900	4056511050	16970	16970	16970	16970	0
65	20240802	201800	4056511050	16970	16970	16970	16970	0
66	20240802	201700	4056511050	16970	16970	16970	16970	0
67	20240802	201600	4056511050	16970	16970	16970	16970	0
68	20240802	201500	4056511050	16970	16970	16970	16970	0
69	20240802	201400	4056511050	16970	16970	16970	16970	0
70	20240802	201300	4056511050	16970	16970	16970	16970	0
71	20240802	201200	4056511050	16970	16970	16970	16970	0
72	20240802	201100	4056511050	16970	16970	16970	16970	0
73	20240802	201000	4056511050	16970	16970	16970	16970	0
74	20240802	200900	4056511050	16970	16970	16970	16970	0
75	20240802	200800	4056511050	16970	16970	16970	16970	0
76	20240802	200700	4056511050	16970	16970	16970	16970	0
77	20240802	200600	4056511050	16970	16970	16970	16970	0
78	20240802	200500	4056511050	16970	16970	16970	16970	0
79	20240802	200400	4056511050	16970	16970	16970	16970	0
80	20240802	200300	4056511050	16970	16970	16970	16970	0
81	20240802	200200	4056511050	16970	16970	16970	16970	0
82	20240802	200100	4056511050	16970	16970	16970	16970	0
83	20240802	200000	4056511050	16970	16970	16970	16970	0
84	20240802	195900	4056511050	16970	16970	16970	16970	0
85	20240802	195800	4056511050	16970	16970	16970	16970	0
86	20240802	195700	4056511050	16970	16970	16970	16970	0
87	20240802	195600	4056511050	16970	16970	16970	16970	0
88	20240802	195500	4056511050	16970	16970	16970	16970	0
89	20240802	195400	4056511050	16970	16970	16970	16970	0
90	20240802	195300	4056511050	16970	16970	16970	16970	0
91	20240802	195200	4056511050	16970	16970	16970	16970	0
92	20240802	195100	4056511050	16970	16970	16970	16970	3988
93	20240802	195000	4056511050	16970	16970	16970	16970	0
94	20240802	194900	4056511050	16970	16970	16970	16970	0
95	20240802	194800	4056511050	16970	16970	16970	16970	0
96	20240802	194700	4056511050	16970	16970	16970	16970	0
97	20240802	194600	4056511050	16970	16970	16970	16970	0
98	20240802	194500	4056511050	16970	16970	16970	16970	0
99	20240802	194400	4056511050	16970	16970	16970	16970	0
100	20240802	194300	4056511050	16970	16970	16970	16970	0
101	20240802	194200	4056511050	16970	16970	16970	16970	0
102	20240802	194100	4056511050	16970	16970	16970	16970	0
103	20240802	194000	4056511050	16970	16970	16970	16970	0
104	20240802	193900	4056511050	16970	16970	16970	16970	0
105	20240802	193800	4056511050	16970	16970	16970	16970	0
106	20240802	193700	4056511050	16970	16970	16970	16970	0
107	20240802	193600	4056511050	16970	16970	16970	16970	0
108	20240802	193500	4056511050	16970	16970	16970	16970	0
109	20240802	193400	4056511050	16970	16970	16970	16970	0
110	20240802	193300	4056511050	16970	16970	16970	16970	0
111	20240802	193200	4056511050	16970	16970	16970	16970	0
112	20240802	193100	4056511050	16970	16970	16970	16970	0
113	20240802	193000	4056511050	16970	16970	16970	16970	0
114	20240802	192900	4056511050	16970	16970	16970	16970	0
115	20240802	192800	4056511050	16970	16970	16970	16970	0
116	20240802	192700	4056511050	16970	16970	16970	16970	0
117	20240802	192600	4056511050	16970	16970	16970	16970	0
118	20240802	192500	4056511050	16970	16970	16970	16970	0
119	20240802	192400	4056511050	16970	16970	16970	16970	0
120	20240802	192300	4056511050	16970	16970	16970	16970	0
121	20240802	192200	4056511050	16970	16970	16970	16970	0
122	20240802	192100	4056511050	16970	16970	16970	16970	3988
123	20240802	192000	4056511050	16970	16970	16970	16970	0
124	20240802	191900	4056511050	16970	16970	16970	16970	0
125	20240802	191800	4056511050	16970	16970	16970	16970	0
126	20240802	191700	4056511050	16970	16970	16970	16970	0
127	20240802	191600	4056511050	16970	16970	16970	16970	0
128	20240802	191500	4056511050	16970	16970	16970	16970	0
129	20240802	191400	4056511050	16970	16970	16970	16970	0
130	20240802	191300	4056511050	16970	16970	16970	16970	0
131	20240802	191200	4056511050	16970	16970	16970	16970	0
132	20240802	191100	4056511050	16970	16970	16970	16970	0
133	20240802	191000	4056511050	16970	16970	16970	16970	0
134	20240802	190900	4056511050	16970	16970	16970	16970	0
135	20240802	190800	4056511050	16970	16970	16970	16970	0
136	20240802	190700	4056511050	16970	16970	16970	16970	0
137	20240802	190600	4056511050	16970	16970	16970	16970	0
138	20240802	190500	4056511050	16970	16970	16970	16970	0
139	20240802	190400	4056511050	16970	16970	16970	16970	0
140	20240802	190300	4056511050	16970	16970	16970	16970	0
141	20240802	190200	4056511050	16970	16970	16970	16970	0
142	20240802	190100	4056511050	16970	16970	16970	16970	0
143	20240802	190000	4056511050	16970	16970	16970	16970	0
144	20240802	185900	4056511050	16970	16970	16970	16970	0
145	20240802	185800	4056511050	16970	16970	16970	16970	0
146	20240802	185700	4056511050	16970	16970	16970	16970	0
147	20240802	185600	4056511050	16970	16970	16970	16970	0
148	20240802	185500	4056511050	16970	16970	16970	16970	0
149	20240802	185400	4056511050	16970	16970	16970	16970	0
150	20240802	185300	4056511050	16970	16970	16970	16970	0
151	20240802	185200	4056511050	16970	16970	16970	16970	0
152	20240802	185100	4056511050	16970	16970	16970	16970	3988
153	20240802	185000	4056511050	16970	16970	16970	16970	0
154	20240802	184900	4056511050	16970	16970	16970	16970	0
155	20240802	184800	4056511050	16970	16970	16970	16970	0
156	20240802	184700	4056511050	16970	16970	16970	16970	0
157	20240802	184600	4056511050	16970	16970	16970	16970	0
158	20240802	184500	4056511050	16970	16970	16970	16970	0
159	20240802	184400	4056511050	16970	16970	16970	16970	0
160	20240802	184300	4056511050	16970	16970	16970	16970	0
161	20240802	184200	4056511050	16970	16970	16970	16970	0
162	20240802	184100	4056511050	16970	16970	16970	16970	0
163	20240802	184000	4056511050	16970	16970	16970	16970	0
164	20240802	183900	4056511050	16970	16970	16970	16970	0
165	20240802	183800	4056511050	16970	16970	16970	16970	0
166	20240802	183700	4056511050	16970	16970	16970	16970	0
167	20240802	183600	4056511050	16970	16970	16970	16970	0
168	20240802	183500	4056511050	16970	16970	16970	16970	0
169	20240802	183400	4056511050	16970	16970	16970	16970	0
170	20240802	183300	4056511050	16970	16970	16970	16970	0
171	20240802	183200	4056511050	16970	16970	16970	16970	0
172	20240802	183100	4056511050	16970	16970	16970	16970	0
173	20240802	183000	4056511050	16970	16970	16970	16970	0
174	20240802	182900	4056511050	16970	16970	16970	16970	0
175	20240802	182800	4056511050	16970	16970	16970	16970	0
176	20240802	182700	4056511050	16970	16970	16970	16970	0
177	20240802	182600	4056511050	16970	16970	16970	16970	0
178	20240802	182500	4056511050	16970	16970	16970	16970	0
179	20240802	182400	4056511050	16970	16970	16970	16970	0
180	20240802	182300	4056511050	16970	16970	16970	16970	0
181	20240802	182200	4056511050	16970	16970	16970	16970	0
182	20240802	182100	4056511050	16970	16970	16970	16970	3988
183	20240802	182000	4056511050	16970	16970	16970	16970	0
184	20240802	181900	4056511050	16970	16970	16970	16970	0
185	20240802	181800	4056511050	16970	16970	16970	16970	0
186	20240802	181700	4056511050	16970	16970	16970	16970	0
187	20240802	181600	4056511050	16970	16970	16970	16970	0
188	20240802	181500	4056511050	16970	16970	16970	16970	0
189	20240802	181400	4056511050	16970	16970	16970	16970	0
190	20240802	181300	4056511050	16970	16970	16970	16970	0
191	20240802	181200	4056511050	16970	16970	16970	16970	0
192	20240802	181100	4056511050	16970	16970	16970	16970	0
193	20240802	181000	4056511050	16970	16970	16970	16970	0
194	20240802	180900	4056511050	16970	16970	16970	16970	0
195	20240802	180800	4056511050	16970	16970	16970	16970	0
196	20240802	180700	4056511050	16970	16970	16970	16970	0
197	20240802	180600	4056511050	16970	16970	16970	16970	0
198	20240802	180500	4056511050	16970	16970	16970	16970	0
199	20240802	180400	4056511050	16970	16970	16970	16970	0
200	20240802	180300	4056511050	16970	16970	16970	16970	0
201	20240802	180200	4056511050	16970	16970	16970	16970	0
202	20240802	180100	4056511050	16970	16970	16970	16970	0
203	20240802	180000	4056511050	16970	16970	16970	16970	0
204	20240802	175900	4056511050	16970	16970	16970	16970	0
205	20240802	175800	4056511050	16970	16970	16970	16970	0
206	20240802	175700	4056511050	16970	16970	16970	16970	0
207	20240802	175600	4056511050	16970	16970	16970	16970	0
208	20240802	175500	4056511050	16970	16970	16970	16970	0
209	20240802	175400	4056511050	16970	16970	16970	16970	0
210	20240802	175300	4056511050	16970	16970	16970	16970	0
211	20240802	175200	4056511050	16970	16970	16970	16970	0
212	20240802	175100	4056511050	16970	16970	16970	16970	3988
213	20240802	175000	4056511050	16970	16970	16970	16970	0
214	20240802	174900	4056511050	16970	16970	16970	16970	0
215	20240802	174800	4056511050	16970	16970	16970	16970	0
216	20240802	174700	4056511050	16970	16970	16970	16970	0
217	20240802	174600	4056511050	16970	16970	16970	16970	0
218	20240802	174500	4056511050	16970	16970	16970	16970	0
219	20240802	174400	4056511050	16970	16970	16970	16970	0
220	20240802	174300	4056511050	16970	16970	16970	16970	0
221	20240802	174200	4056511050	16970	16970	16970	16970	0
222	20240802	174100	4056511050	16970	16970	16970	16970	0
223	20240802	174000	4056511050	16970	16970	16970	16970	0
224	20240802	173900	4056511050	16970	16970	16970	16970	0
225	20240802	173800	4056511050	16970	16970	16970	16970	0
226	20240802	173700	4056511050	16970	16970	16970	16970	0
227	20240802	173600	4056511050	16970	16970	16970	16970	0
228	20240802	173500	4056511050	16970	16970	16970	16970	0
229	20240802	173400	4056511050	16970	16970	16970	16970	0
230	20240802	173300	4056511050	16970	16970	16970	16970	0
231	20240802	173200	4056511050	16970	16970	16970	16970	0
232	20240802	173100	4056511050	16970	16970	16970	16970	0
233	20240802	173000	4056511050	16970	16970	16970	16970	0
234	20240802	172900	4056511050	16970	16970	16970	16970	0
235	20240802	172800	4056511050	16970	16970	16970	16970	0
236	20240802	172700	4056511050	16970	16970	16970	16970	0
237	20240802	172600	4056511050	16970	16970	16970	16970	0
238	20240802	172500	4056511050	16970	16970	16970	16970	0
239	20240802	172400	4056511050	16970	16970	16970	16970	0
240	20240802	172300	4056511050	16970	16970	16970	16970	0
241	20240802	172200	4056511050	16970	16970	16970	16970	0
242	20240802	172100	4056511050	16970	16970	16970	16970	3988
243	20240802	172000	4056511050	16970	16970	16970	16970	0
244	20240802	171900	4056511050	16970	16970	16970	16970	0
245	20240802	171800	4056511050	16970	16970	16970	16970	0
246	20240802	171700	4056511050	16970	16970	16970	16970	0
247	20240802	171600	4056511050	16970	16970	16970	16970	0
248	20240802	171500	4056511050	16970	16970	16970	16970	0
249	20240802	171400	4056511050	16970	16970	16970	16970	0
250	20240802	171300	4056511050	16970	16970	16970	16970	0
251	20240802	171200	4056511050	16970	16970	16970	16970	0
252	20240802	171100	4056511050	16970	16970	16970	16970	0
253	20240802	171000	4056511050	16970	16970	16970	16970	0
254	20240802	170900	4056511050	16970	16970	16970	16970	0
255	20240802	170800	4056511050	16970	16970	16970	16970	0
256	20240802	170700	4056511050	16970	16970	16970	16970	0
257	20240802	170600	4056511050	16970	16970	16970	16970	0
258	20240802	170500	4056511050	16970	16970	16970	16970	0
259	20240802	170400	4056511050	16970	16970	16970	16970	0
260	20240802	170300	4056511050	16970	16970	16970	16970	0
261	20240802	170200	4056511050	16970	16970	16970	16970	0
262	20240802	170100	4056511050	16970	16970	16970	16970	0
263	20240802	170000	4056511050	16970	16970	16970	16970	0
264	20240802	165900	4056511050	16970	16970	16970	16970	0
265	20240802	165800	4056511050	16970	16970	16970	16970	0
266	20240802	165700	4056511050	16970	16970	16970	16970	0
267	20240802	165600	4056511050	16970	16970	16970	16970	0
268	20240802	165500	4056511050	16970	16970	16970	16970	0
269	20240802	165400	4056511050	16970	16970	16970	16970	0
270	20240802	165300	4056511050	16970	16970	16970	16970	0
271	20240802	165200	4056511050	16970	16970	16970	16970	0
272	20240802	165100	4056511050	16970	16970	16970	16970	3988
273	20240802	165000	4056511050	16970	16970	16970	16970	0
274	20240802	164900	4056511050	16970	16970	16970	16970	0
275	20240802	164800	4056511050	16970	16970	16970	16970	0
276	20240802	164700	4056511050	16970	16970	16970	16970	0
277	20240802	164600	4056511050	16970	16970	16970	16970	0
278	20240802	164500	4056511050	16970	16970	16970	16970	0
279	20240802	164400	4056511050	16970	16970	16970	16970	0
280	20240802	164300	4056511050	16970	16970	16970	16970	0
281	20240802	164200	4056511050	16970	16970	16970	16970	0
282	20240802	164100	4056511050	16970	16970	16970	16970	0
283	20240802	164000	4056511050	16970	16970	16970	16970	0
284	20240802	163900	4056511050	16970	16970	16970	16970	0
285	20240802	163800	4056511050	16970	16970	16970	16970	0
286	20240802	163700	4056511050	16970	16970	16970	16970	0
287	20240802	163600	4056511050	16970	16970	16970	16970	0
288	20240802	163500	4056511050	16970	16970	16970	16970	0
289	20240802	163400	4056511050	16970	16970	16970	16970	0
290	20240802	163300	4056511050	16970	16970	16970	16970	0
291	20240802	163200	4056511050	16970	16970	16970	16970	0
292	20240802	163100	4056511050	16970	16970	16970	16970	0
293	20240802	163000	4056511050	16970	16970	16970	16970	0
294	20240802	162900	4056511050	16970	16970	16970	16970	0
295	20240802	162800	4056511050	16970	16970	16970	16970	0
296	20240802	162700	4056511050	16970	16970	16970	16970	0
297	20240802	162600	4056511050	16970	16970	16970	16970	0
298	20240802	162500	4056511050	16970	16970	16970	16970	0
299	20240802	162400	4056511050	16970	16970	16970	16970	0
300	20240802	162300	4056511050	16970	16970	16970	16970	0
301	20240802	162200	4056511050	16970	16970	16970	16970	0
302	20240802	162100	4056511050	16970	16970	16970	16970	3988
303	20240802	162000	4056511050	16970	16970	16970	16970	0
304	20240802	161900	4056511050	16970	16970	16970	16970	0
305	20240802	161800	4056511050	16970	16970	16970	16970	0
306	20240802	161700	4056511050	16970	16970	16970	16970	0
307	20240802	161600	4056511050	16970	16970	16970	16970	0
308	20240802	161500	4056511050	16970	16970	16970	16970	0
309	20240802	161400	4056511050	16970	16970	16970	16970	0
310	20240802	161300	4056511050	16970	16970	16970	16970	0
311	20240802	161200	4056511050	16970	16970	16970	16970	0
312	20240802	161100	4056511050	16970	16970	16970	16970	0
313	20240802	161000	4056511050	16970	16970	16970	16970	0
314	20240802	160900	4056511050	16970	16970	16970	16970	0
315	20240802	160800	4056511050	16970	16970	16970	16970	0
316	20240802	160700	4056511050	16970	16970	16970	16970	0
317	20240802	160600	4056511050	16970	16970	16970	16970	0
318	20240802	160500	4056511050	16970	16970	16970	16970	0
319	20240802	160400	4056511050	16970	16970	16970	16970	0
320	20240802	160300	4056511050	16970	16970	16970	16970	0
321	20240802	160200	4056511050	16970	16970	16970	16970	0
322	20240802	160100	4056511050	16970	16970	16970	16970	0
323	20240802	160000	4056511050	16970	16970	16970	16970	0
324	20240802	155900	4056511050	16970	16970	16970	16970	0
325	20240802	155800	4056511050	16970	16970	16970	16970	0
326	20240802	155700	4056511050	16970	16970	16970	16970	0
327	20240802	155600	4056511050	16970	16970	16970	16970	0
328	20240802	155500	4056511050	16970	16970	16970	16970	0
329	20240802	155400	4056511050	16970	16970	16970	16970	0
330	20240802	155300	4056511050	16970	16970	16970	16970	0
331	20240802	155200	4056511050	16970	16970	16970	16970	0
332	20240802	155100	4056511050	16970	16970	16970	16970	3988
333	20240802	155000	4056511050	16970	16970	16970	16970	0
334	20240802	154900	4056511050	16970	16970	16970	16970	0
335	20240802	154800	4056511050	16970	16970	16970	16970	0
336	20240802	154700	4056511050	16970	16970	16970	16970	0
337	20240802	154600	4056511050	16970	16970	16970	16970	0
338	20240802	154500	4056511050	16970	16970	16970	16970	0
339	20240802	154400	4056511050	16970	16970	16970	16970	0
340	20240802	154300	4056511050	16970	16970	16970	16970	0
341	20240802	154200	4056511050	16970	16970	16970	16970	0
342	20240802	154100	4056511050	16970	16970	16970	16970	0
343	20240802	154000	4056511050	16970	16970	16970	16970	0
344	20240802	153900	4056511050	16970	16970	16970	16970	0
345	20240802	153800	4056511050	16970	16970	16970	16970	0
346	20240802	153700	4056511050	16970	16970	16970	16970	0
347	20240802	153600	4056511050	16970	16970	16970	16970	0
348	20240802	153500	4056511050	16970	16970	16970	16970	0
349	20240802	153400	4056511050	16970	16970	16970	16970	0
350	20240802	153300	4056511050	16970	16970	16970	16970	0
351	20240802	153200	4056511050	16970	16970	16970	16970	0
352	20240802	153100	4056511050	16970	16970	16970	16970	0
353	20240802	153000	4056511050	16970	16970	16970	16970	3988
354	20240802	152900	3988834690	16970	16970	16970	16970	0
355	20240802	152800	3988834690	16970	16970	16970	16970	0
356	20240802	152700	3988834690	16970	16970	16970	16970	0
357	20240802	152600	3988834690	16970	16970	16970	16970	0
358	20240802	152500	3988834690	16970	16970	16970	16970	0
359	20240802	152400	3988834690	16970	16970	16970	16970	0
360	20240802	152300	3988834690	16970	16970	16970	16970	0
361	20240802	152200	3988834690	16970	16970	16970	16970	0
362	20240802	152100	3988834690	16970	16970	16970	16970	0
363	20240802	152000	3988834690	16970	16970	16970	16970	0
364	20240802	151900	3988834690	16970	16960	16980	16960	256
365	20240802	151800	3984490270	16960	16960	16970	16960	400
366	20240802	151700	3977706170	16970	16980	16980	16970	521
367	20240802	151600	3968864650	16980	16980	16990	16980	1831
368	20240802	151500	3937774250	16980	16960	16990	16960	1136
369	20240802	151400	3918487360	16960	16950	16960	16950	1093
370	20240802	151300	3899953130	16950	16950	16960	16950	423
371	20240802	151200	3892783250	16960	16960	16960	16950	109
372	20240802	151100	3890935390	16960	16950	16960	16950	268
373	20240802	151000	3886392760	16950	16960	16960	16840	2462
374	20240802	150900	3844821960	16960	16950	16960	16950	381
375	20240802	150800	3838363000	16950	16950	16960	16950	868
376	20240802	150700	3823649370	16960	16910	16960	16910	969
377	20240802	150600	3807228960	16950	16900	16950	16890	409
378	20240802	150500	3800312130	16890	16890	16900	16890	174
379	20240802	150400	3797373230	16890	16940	16940	16870	1781
380	20240802	150300	3767268370	16900	16950	16950	16890	1127
381	20240802	150200	3748205330	16950	16970	16970	16950	189
382	20240802	150100	3745000150	16960	16980	16980	16960	52
383	20240802	150000	3744117550	16980	16980	16980	16900	957
384	20240802	145900	3727895930	16980	16980	16990	16980	759
385	20240802	145800	3715007740	16980	16980	16990	16980	366
386	20240802	145700	3708791290	16980	16990	16990	16980	79
387	20240802	145600	3707449210	16990	16960	16990	16960	399
388	20240802	145500	3700677370	16970	16970	16970	16960	128
389	20240802	145400	3698505680	16970	16960	16970	16960	262
390	20240802	145300	3694062150	16960	16960	16970	16960	87
391	20240802	145200	3692586320	16900	16900	16900	16900	80
392	20240802	145100	3691234320	16900	16970	16980	16900	1030
393	20240802	145000	3673778680	16980	16970	16980	16870	1038
394	20240802	144900	3656223580	16970	16980	16980	16970	197
395	20240802	144800	3652880410	16970	16980	16980	16970	387
396	20240802	144700	3646312940	16970	16980	16980	16970	209
397	20240802	144600	3642765850	16980	16950	16980	16950	150
398	20240802	144500	3640220800	16930	16980	16980	16930	366
399	20240802	144400	3634015410	16990	16990	17000	16980	1053
400	20240802	144300	3616121950	16990	16970	16990	16940	619
401	20240802	144200	3605614860	16980	16980	16990	16970	500
402	20240802	144100	3597124970	16990	16950	16990	16950	324
403	20240802	144000	3591627030	16960	16850	16970	16850	2251
404	20240802	143900	3553603190	16860	16840	16860	16840	466
405	20240802	143800	3545751250	16850	16850	16860	16840	1507
406	20240802	143700	3520362650	16850	16860	16860	16850	1189
407	20240802	143600	3500322960	16860	16870	16870	16850	462
408	20240802	143500	3492533050	16880	16880	16880	16870	28
409	20240802	143400	3492060510	16880	16870	16880	16870	449
410	20240802	143300	3484485530	16850	16880	16880	16850	1266
411	20240802	143200	3463144360	16890	16880	16890	16880	513
412	20240802	143100	3454484650	16830	16830	16830	16830	187
413	20240802	143000	3451337440	16880	16810	16880	16810	882
414	20240802	142900	3436489230	16800	16810	16810	16800	56
415	20240802	142800	3435548220	16810	16810	16820	16800	869
416	20240802	142700	3420945540	16810	16800	16810	16800	14
417	20240802	142600	3420710330	16810	16800	16810	16800	228
418	20240802	142500	3416877680	16810	16810	16810	16800	301
419	20240802	142400	3411820290	16810	16800	16810	16800	568
420	20240802	142300	3402277760	16800	16820	16820	16800	1092
421	20240802	142200	3383922870	16820	16830	16830	16820	294
422	20240802	142100	3378977780	16830	16830	16830	16820	362
423	20240802	142000	3372886020	16830	16830	16830	16830	94
424	20240802	141900	3371304000	16840	16820	16840	16800	1124
425	20240802	141800	3352416230	16810	16840	16850	16810	1338
426	20240802	141700	3329913790	16850	16850	16850	16830	771
427	20240802	141600	3316931210	16850	16860	16860	16850	407
428	20240802	141500	3310071390	16860	16890	16890	16860	1598
429	20240802	141400	3283101840	16890	16910	16910	16890	731
430	20240802	141300	3270749360	16900	16910	16910	16900	310
431	20240802	141200	3265509040	16910	16930	16930	16900	1124
432	20240802	141100	3246507010	16930	16920	16930	16910	607
433	20240802	141000	3236240050	16920	16950	16950	16910	353
434	20240802	140900	3230262720	16950	16960	16960	16940	1129
435	20240802	140800	3211126220	16960	16970	16970	16960	930
436	20240802	140700	3195353320	16970	16980	16980	16960	1403
437	20240802	140600	3171547060	16980	16980	16980	16970	254
438	20240802	140500	3167234920	16990	16990	16990	16970	1452
439	20240802	140400	3142582870	17000	17000	17000	16990	757
440	20240802	140300	3129717760	17000	17000	17010	17000	490
441	20240802	140200	3121387210	17000	17000	17010	17000	272
442	20240802	140100	3116762910	17010	17000	17010	17000	247
443	20240802	140000	3112562800	17000	17000	17000	17000	88
444	20240802	135900	3111066800	17000	17010	17020	17000	375
445	20240802	135800	3104690010	17020	17000	17020	17000	189
446	20240802	135700	3101476510	17000	16990	17010	16990	545
447	20240802	135600	3092212640	16990	17000	17000	16990	68
448	20240802	135500	3091057080	17000	16990	17000	16990	349
449	20240802	135400	3085124710	16990	16990	17000	16980	786
450	20240802	135300	3071773000	17000	17000	17010	17000	171
451	20240802	135200	3068865970	17010	17010	17020	17000	144
452	20240802	135100	3066417320	17000	17010	17020	17000	291
453	20240802	135000	3061468010	17010	17010	17020	17010	326
454	20240802	134900	3055921900	17020	17000	17020	17000	638
455	20240802	134800	3045075220	16990	17000	17000	16990	559
456	20240802	134700	3035572690	17000	16990	17000	16990	87
457	20240802	134600	3034094070	16990	16990	16990	16990	189
458	20240802	134500	3030882960	16990	16990	16990	16990	168
459	20240802	134400	3028028640	16990	16990	17000	16990	174
460	20240802	134300	3025072120	16990	17000	17000	16990	239
461	20240802	134200	3021011250	17000	16980	17000	16980	247
462	20240802	134100	3016815530	16980	17000	17000	16980	286
463	20240802	134000	3011957160	17000	17000	17000	16980	1164
464	20240802	133900	2992182430	17000	17000	17030	16990	932
465	20240802	133800	2976333160	17000	17010	17010	17000	1441
466	20240802	133700	2951835550	17000	17000	17010	17000	1620
467	20240802	133600	2924295450	17000	17020	17030	17000	637
468	20240802	133500	2913461930	17020	17020	17020	17020	366
469	20240802	133400	2907232610	17030	17030	17030	17020	442
470	20240802	133300	2899707000	17030	17010	17030	17010	212
471	20240802	133200	2896098540	17010	17020	17030	17010	2184
472	20240802	133100	2858941050	17020	17030	17030	17020	239
473	20240802	133000	2854872490	17030	17040	17040	17030	78
474	20240802	132900	2853544100	17040	17030	17040	17030	326
475	20240802	132800	2847992230	17030	17030	17040	17030	210
476	20240802	132700	2844415830	17040	17030	17040	17020	231
477	20240802	132600	2840482650	17020	17040	17050	17020	733
478	20240802	132500	2827999680	17040	17050	17050	17030	346
479	20240802	132400	2822105100	17050	17040	17050	17040	205
480	20240802	132300	2818611490	17040	17040	17050	17040	284
481	20240802	132200	2813771530	17040	17050	17050	17040	166
482	20240802	132100	2810942460	17050	17040	17050	17040	166
483	20240802	132000	2808113650	17040	17050	17050	17040	187
484	20240802	131900	2804926560	17050	17050	17050	17040	124
485	20240802	131800	2802813120	17040	17040	17050	17040	397
486	20240802	131700	2796047950	17040	17040	17050	17040	244
487	20240802	131600	2791888880	17030	17030	17040	17030	177
488	20240802	131500	2788873210	17040	17030	17040	17030	302
489	20240802	131400	2783729910	17030	17040	17040	17030	69
490	20240802	131300	2782554760	17040	17030	17040	17030	38
491	20240802	131200	2781907590	17040	17030	17040	17030	441
492	20240802	131100	2774397070	17030	17030	17040	17030	298
493	20240802	131000	2769321510	17040	17040	17040	17020	289
494	20240802	130900	2764398820	17040	17050	17050	17030	24
495	20240802	130800	2763989810	17030	17040	17040	17030	278
496	20240802	130700	2759254460	17040	17040	17040	17030	787
497	20240802	130600	2745849780	17050	17030	17050	17030	31
498	20240802	130500	2745321470	17030	17070	17070	17030	851
499	20240802	130400	2730819270	17070	17060	17070	17060	86
500	20240802	130300	2729352030	17060	17060	17060	17060	100
501	20240802	130200	2727646030	17060	17070	17070	17060	38
502	20240802	130100	2726997720	17050	17070	17070	17050	283
503	20240802	130000	2722167960	17070	17060	17070	17050	951
504	20240802	125900	2705952140	17070	17070	17080	17070	256
505	20240802	125800	2701582060	17060	17060	17060	17060	13
506	20240802	125700	2701360280	17080	17080	17080	17060	92
507	20240802	125600	2699790320	17080	17060	17080	17060	726
508	20240802	125500	2687404470	17060	17070	17070	17060	191
509	20240802	125400	2684144950	17070	17080	17080	17070	57
510	20240802	125300	2683171850	17080	17070	17080	17070	697
511	20240802	125200	2671273950	17080	17080	17080	17080	188
512	20240802	125100	2668062910	17070	17090	17090	17070	63
513	20240802	125000	2666987200	17080	17070	17080	17070	421
514	20240802	124900	2659797170	17070	17070	17070	17060	547
515	20240802	124800	2650459930	17080	17080	17080	17070	22
516	20240802	124700	2650084260	17080	17080	17080	17070	363
517	20240802	124600	2643885700	17080	17050	17080	17050	507
518	20240802	124500	2635232450	17050	17030	17050	17030	110
519	20240802	124400	2633357910	17040	17040	17040	17040	499
520	20240802	124300	2624854950	17040	17060	17060	17040	430
521	20240802	124200	2617521090	17050	17070	17070	17050	73
522	20240802	124100	2616275700	17070	17070	17070	17060	23
523	20240802	124000	2615883100	17070	17070	17080	17050	403
524	20240802	123900	2609004560	17080	17080	17080	17080	44
525	20240802	123800	2608253040	17070	17080	17080	17070	37
526	20240802	123700	2607621430	17080	17080	17080	17070	6
527	20240802	123600	2607518960	17080	17070	17080	17070	101
528	20240802	123500	2605794400	17070	17070	17090	17070	540
529	20240802	123400	2596567960	17070	17090	17090	17020	77
530	20240802	123300	2595254820	17090	17100	17100	17020	647
531	20240802	123200	2584222120	17090	17020	17090	17020	1270
532	20240802	123100	2562585210	17010	17030	17030	17010	245
533	20240802	123000	2558413740	17030	17030	17040	17000	250
534	20240802	122900	2554157030	17030	17000	17040	17000	337
535	20240802	122800	2548426590	17000	17050	17050	16990	4137
536	20240802	122700	2478038100	17040	17050	17050	17040	635
537	20240802	122600	2467214870	17050	17050	17050	17040	456
538	20240802	122500	2459440260	17080	17110	17110	17050	2710
539	20240802	122400	2413153250	17100	17120	17120	17100	549
540	20240802	122300	2403763350	17110	17120	17120	17110	873
541	20240802	122200	2388821150	17130	17160	17160	17130	500
542	20240802	122100	2380248690	17160	17150	17160	17150	113
543	20240802	122000	2378310570	17150	17160	17160	17150	97
544	20240802	121900	2376646130	17160	17150	17170	17150	807
545	20240802	121800	2362801600	17140	17140	17140	17140	27
546	20240802	121700	2362338820	17130	17140	17150	17130	261
547	20240802	121600	2357865670	17140	17130	17140	17120	346
548	20240802	121500	2351939110	17130	17120	17130	17110	229
549	20240802	121400	2348018590	17110	17120	17120	17110	438
550	20240802	121300	2340520130	17120	17110	17120	17110	202
551	20240802	121200	2337063520	17110	17130	17130	17110	223
552	20240802	121100	2333247400	17120	17120	17130	17120	66
553	20240802	121000	2332117470	17120	17130	17130	17120	17
554	20240802	120900	2331826400	17120	17130	17130	17110	591
555	20240802	120800	2321711600	17130	17140	17140	17120	109
556	20240802	120700	2319844750	17140	17140	17150	17140	99
557	20240802	120600	2318147480	17150	17120	17150	17120	95
558	20240802	120500	2316519940	17120	17120	17130	17110	136
559	20240802	120400	2314192530	17110	17110	17110	17100	1040
560	20240802	120300	2296404860	17110	17120	17130	17110	711
561	20240802	120200	2284237230	17130	17120	17130	17120	64
562	20240802	120100	2283141460	17130	17150	17150	17130	115
563	20240802	120000	2281170530	17150	17160	17160	17150	65
564	20240802	115900	2280055730	17160	17170	17170	17160	103
565	20240802	115800	2278288220	17160	17170	17170	17160	43
566	20240802	115700	2277550280	17160	17170	17170	17160	212
567	20240802	115600	2273910590	17170	17150	17170	17150	276
568	20240802	115500	2269173830	17150	17130	17150	17100	1978
569	20240802	115400	2235289210	17160	17160	17160	17110	1176
570	20240802	115300	2215136610	17160	17170	17180	17160	337
571	20240802	115200	2209352660	17170	17170	17170	17150	515
572	20240802	115100	2200518020	17160	17160	17160	17150	264
573	20240802	115000	2195988280	17150	17160	17160	17150	530
574	20240802	114900	2186897720	17160	17160	17160	17160	123
575	20240802	114800	2184787040	17150	17180	17190	17150	1085
576	20240802	114700	2166166650	17200	17200	17200	17150	614
577	20240802	114600	2155616910	17200	17210	17210	17190	427
578	20240802	114500	2148273350	17210	17210	17210	17200	156
579	20240802	114400	2145588940	17200	17200	17210	17190	1447
580	20240802	114300	2120700910	17200	17220	17220	17200	1316
581	20240802	114200	2098048470	17220	17230	17230	17210	1383
582	20240802	114100	2074232350	17220	17260	17260	17220	1256
583	20240802	114000	2052592750	17240	17260	17270	17240	475
584	20240802	113900	2044399440	17260	17280	17280	17250	1945
585	20240802	113800	2010837670	17290	17290	17290	17260	1389
586	20240802	113700	1986850670	17290	17290	17290	17280	986
587	20240802	113600	1969805010	17300	17310	17320	17300	1996
588	20240802	113500	1935252450	17310	17300	17320	17300	64
589	20240802	113400	1934144880	17300	17310	17310	17300	539
590	20240802	113300	1924818670	17310	17310	17310	17310	515
591	20240802	113200	1915904020	17310	17310	17320	17310	102
592	20240802	113100	1914138390	17320	17330	17330	17320	70
593	20240802	113000	1912925840	17330	17330	17330	17320	121
594	20240802	112900	1910829260	17330	17330	17330	17330	266
595	20240802	112800	1906219480	17300	17300	17300	17300	0
596	20240802	112700	1906219480	17300	17330	17330	17300	332
597	20240802	112600	1900467450	17330	17330	17330	17330	129
598	20240802	112500	1898231880	17330	17330	17330	17330	235
599	20240802	112400	1894159330	17340	17340	17340	17330	39
600	20240802	112300	1893483340	17330	17330	17340	17330	353
601	20240802	112200	1887365750	17330	17320	17330	17300	615
602	20240802	112100	1876722370	17310	17310	17330	17300	1525
603	20240802	112000	1850333960	17300	17320	17320	17300	1013
604	20240802	111900	1832799180	17310	17320	17320	17310	546
605	20240802	111800	1823345710	17320	17330	17330	17320	1073
606	20240802	111700	1804760030	17330	17340	17340	17330	299
607	20240802	111600	1799576650	17340	17330	17350	17330	2463
608	20240802	111500	1756863390	17330	17340	17340	17330	501
609	20240802	111400	1748180950	17330	17330	17340	17330	60
610	20240802	111300	1747141100	17340	17340	17340	17340	16
611	20240802	111200	1746863660	17340	17360	17360	17340	702
612	20240802	111100	1734689780	17350	17360	17360	17350	89
613	20240802	111000	1733145320	17360	17350	17360	17350	111
614	20240802	110900	1731219280	17360	17360	17360	17360	0
615	20240802	110800	1731219280	17360	17360	17360	17360	92
616	20240802	110700	1729622160	17370	17380	17380	17370	27
617	20240802	110600	1729152910	17380	17350	17380	17350	103
618	20240802	110500	1727364920	17350	17360	17360	17350	67
619	20240802	110400	1726202300	17350	17340	17360	17340	2054
620	20240802	110300	1690550300	17350	17370	17370	17350	1961
621	20240802	110200	1656516100	17360	17360	17360	17360	70
622	20240802	110100	1655300900	17360	17370	17370	17360	74
623	20240802	110000	1654015870	17360	17360	17360	17360	722
624	20240802	105900	1641481950	17360	17360	17360	17360	161
625	20240802	105800	1638686990	17360	17360	17360	17350	37
626	20240802	105700	1638044700	17350	17360	17360	17350	155
627	20240802	105600	1635355230	17360	17390	17400	17350	2187
628	20240802	105500	1597383670	17390	17370	17390	17360	2496
629	20240802	105400	1554008010	17360	17360	17360	17360	10
630	20240802	105300	1553834410	17350	17380	17380	17350	706
631	20240802	105200	1541581610	17380	17360	17380	17360	276
632	20240802	105100	1536787830	17360	17360	17360	17360	59
633	20240802	105000	1535763590	17370	17370	17370	17370	210
634	20240802	104900	1532115890	17370	17380	17380	17370	70
635	20240802	104800	1530899640	17380	17360	17380	17360	181
636	20240802	104700	1527755110	17360	17360	17360	17360	38
637	20240802	104600	1527095430	17360	17360	17360	17350	200
638	20240802	104500	1523624930	17350	17370	17370	17350	10
639	20240802	104400	1523451370	17370	17350	17370	17340	399
640	20240802	104300	1516529450	17350	17360	17360	17350	61
641	20240802	104200	1515470800	17370	17360	17370	17360	157
642	20240802	104100	1512745220	17350	17360	17360	17350	156
643	20240802	104000	1510037530	17360	17370	17370	17360	106
644	20240802	103900	1508196800	17380	17370	17380	17360	206
645	20240802	103800	1504619810	17370	17370	17380	17370	236
646	20240802	103700	1500518950	17370	17370	17380	17360	1117
647	20240802	103600	1481125520	17380	17390	17390	17380	176
648	20240802	103500	1478066630	17390	17350	17390	17350	432
649	20240802	103400	1470564570	17340	17350	17350	17340	139
650	20240802	103300	1468153630	17350	17360	17360	17340	935
651	20240802	103200	1451931300	17360	17360	17360	17350	121
652	20240802	103100	1449831360	17360	17350	17360	17350	283
653	20240802	103000	1444920710	17360	17360	17360	17350	307
654	20240802	102900	1439591980	17360	17380	17380	17360	759
655	20240802	102800	1426411240	17380	17390	17390	17380	200
656	20240802	102700	1422935060	17390	17380	17390	17370	526
657	20240802	102600	1413792930	17380	17390	17400	17370	752
658	20240802	102500	1400721810	17390	17400	17400	17390	69
659	20240802	102400	1399521560	17390	17400	17400	17390	722
660	20240802	102300	1386962400	17400	17400	17400	17400	43
661	20240802	102200	1386214200	17410	17400	17410	17400	417
662	20240802	102100	1378954480	17400	17400	17400	17390	119
663	20240802	102000	1376884570	17390	17400	17400	17390	311
664	20240802	101900	1371474190	17400	17400	17410	17400	280
665	20240802	101800	1366600070	17400	17410	17410	17400	231
666	20240802	101700	1362580270	17400	17390	17420	17390	1031
667	20240802	101600	1344639260	17390	17380	17390	17380	530
668	20240802	101500	1335427750	17380	17360	17390	17360	1383
669	20240802	101400	1311399540	17360	17360	17370	17360	161
670	20240802	101300	1308604040	17370	17340	17370	17340	380
671	20240802	101200	1302013510	17340	17370	17370	17340	2984
672	20240802	101100	1250227150	17370	17400	17400	17360	1098
673	20240802	101000	1231152620	17400	17400	17400	17370	609
674	20240802	100900	1220566040	17400	17400	17400	17400	151
675	20240802	100800	1217938640	17400	17410	17410	17400	482
676	20240802	100700	1209551820	17400	17400	17410	17400	500
677	20240802	100600	1200851450	17400	17410	17410	17400	244
678	20240802	100500	1196604420	17420	17420	17420	17410	113
679	20240802	100400	1194636330	17420	17420	17420	17400	667
680	20240802	100300	1183024420	17420	17420	17440	17420	162
681	20240802	100200	1180202280	17440	17420	17450	17410	2057
682	20240802	100100	1144359650	17420	17420	17420	17420	20
683	20240802	100000	1144011250	17420	17420	17420	17400	1329
684	20240802	095900	1120876910	17420	17450	17450	17420	151
685	20240802	095800	1118245100	17430	17450	17450	17430	97
686	20240802	095700	1116554250	17430	17430	17450	17430	1234
687	20240802	095600	1095037530	17430	17440	17440	17420	898
688	20240802	095500	1079386720	17450	17460	17460	17450	786
689	20240802	095400	1065668430	17450	17430	17450	17430	924
690	20240802	095300	1049554020	17430	17440	17440	17430	263
691	20240802	095200	1044967920	17450	17450	17450	17440	532
692	20240802	095100	1035684920	17450	17470	17470	17450	447
693	20240802	095000	1027882680	17470	17490	17490	17450	1123
694	20240802	094900	1008253960	17490	17510	17510	17480	2383
695	20240802	094800	966558400	17510	17530	17570	17500	1975
696	20240802	094700	931963450	17530	17550	17550	17530	290
697	20240802	094600	926878020	17540	17570	17570	17540	1127
698	20240802	094500	907104300	17550	17570	17570	17550	1223
699	20240802	094400	885628360	17570	17560	17580	17560	227
700	20240802	094300	881639770	17560	17560	17560	17560	210
701	20240802	094200	877952170	17560	17560	17560	17560	50
702	20240802	094100	877074170	17560	17560	17570	17560	100
703	20240802	094000	875318160	17560	17560	17560	17550	511
704	20240802	093900	866345400	17560	17570	17570	17550	711
705	20240802	093800	853858810	17570	17590	17590	17570	483
706	20240802	093700	845368370	17590	17590	17600	17590	732
707	20240802	093600	832492290	17580	17590	17590	17580	585
708	20240802	093500	822203620	17590	17600	17600	17590	134
709	20240802	093400	819846530	17600	17620	17630	17600	1507
710	20240802	093300	793312660	17620	17630	17630	17610	389
711	20240802	093200	786461270	17620	17620	17620	17610	605
712	20240802	093100	775801580	17620	17620	17620	17610	177
713	20240802	093000	772684350	17610	17620	17620	17610	1002
714	20240802	092900	755039060	17620	17620	17620	17610	111
715	20240802	092800	753083260	17610	17650	17650	17610	2722
716	20240802	092700	705094070	17650	17680	17680	17650	1909
717	20240802	092600	671372480	17680	17700	17700	17670	212
718	20240802	092500	667623700	17730	17760	17760	17680	741
719	20240802	092400	654505830	17670	17770	17770	17660	618
720	20240802	092300	643568610	17770	17770	17780	17690	517
721	20240802	092200	634408850	17780	17670	17780	17670	757
722	20240802	092100	621007090	17670	17650	17670	17650	525
723	20240802	092000	611740670	17640	17660	17660	17640	557
724	20240802	091900	601913910	17660	17680	17680	17640	682
725	20240802	091800	589872980	17690	17660	17690	17660	868
726	20240802	091700	574532670	17650	17660	17660	17640	1106
727	20240802	091600	555013570	17660	17650	17660	17650	563
728	20240802	091500	545074520	17650	17660	17660	17650	968
729	20240802	091400	527985760	17660	17680	17680	17650	1189
730	20240802	091300	506979760	17680	17690	17700	17680	490
731	20240802	091200	498310330	17700	17690	17710	17690	303
732	20240802	091100	492950020	17690	17740	17740	17680	884
733	20240802	091000	477307760	17710	17810	17810	17710	2447
734	20240802	090900	433897110	17760	17740	17800	17740	1295
735	20240802	090800	410908460	17740	17720	17740	17720	3964
736	20240802	090700	340630790	17720	17690	17720	17690	290
737	20240802	090600	335499530	17680	17720	17720	17680	2194
738	20240802	090500	296665150	17720	17730	17730	17700	1902
739	20240802	090400	262974720	17730	17740	17740	17710	1260
740	20240802	090300	240639870	17740	17720	17740	17710	1083
741	20240802	090200	221431150	17720	17740	17740	17710	3086
742	20240802	090100	166731310	17720	17830	17850	17720	2486
743	20240802	090000	122472200	17800	17830	17850	17800	6869