KissMeData/394280/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	212100	3428720030	15820	15820	15820	15820	3662
3	20240816	212000	3428720030	15820	15820	15820	15820	0
4	20240816	211900	3428720030	15820	15820	15820	15820	0
5	20240816	211800	3428720030	15820	15820	15820	15820	0
6	20240816	211700	3428720030	15820	15820	15820	15820	0
7	20240816	211600	3428720030	15820	15820	15820	15820	0
8	20240816	211500	3428720030	15820	15820	15820	15820	0
9	20240816	211400	3428720030	15820	15820	15820	15820	0
10	20240816	211300	3428720030	15820	15820	15820	15820	0
11	20240816	211200	3428720030	15820	15820	15820	15820	0
12	20240816	211100	3428720030	15820	15820	15820	15820	0
13	20240816	211000	3428720030	15820	15820	15820	15820	0
14	20240816	210900	3428720030	15820	15820	15820	15820	0
15	20240816	210800	3428720030	15820	15820	15820	15820	0
16	20240816	210700	3428720030	15820	15820	15820	15820	0
17	20240816	210600	3428720030	15820	15820	15820	15820	0
18	20240816	210500	3428720030	15820	15820	15820	15820	0
19	20240816	210400	3428720030	15820	15820	15820	15820	0
20	20240816	210300	3428720030	15820	15820	15820	15820	0
21	20240816	210200	3428720030	15820	15820	15820	15820	0
22	20240816	210100	3428720030	15820	15820	15820	15820	0
23	20240816	210000	3428720030	15820	15820	15820	15820	0
24	20240816	205900	3428720030	15820	15820	15820	15820	0
25	20240816	205800	3428720030	15820	15820	15820	15820	0
26	20240816	205700	3428720030	15820	15820	15820	15820	0
27	20240816	205600	3428720030	15820	15820	15820	15820	0
28	20240816	205500	3428720030	15820	15820	15820	15820	0
29	20240816	205400	3428720030	15820	15820	15820	15820	0
30	20240816	205300	3428720030	15820	15820	15820	15820	0
31	20240816	205200	3428720030	15820	15820	15820	15820	0
32	20240816	205100	3428720030	15820	15820	15820	15820	3662
33	20240816	205000	3428720030	15820	15820	15820	15820	0
34	20240816	204900	3428720030	15820	15820	15820	15820	0
35	20240816	204800	3428720030	15820	15820	15820	15820	0
36	20240816	204700	3428720030	15820	15820	15820	15820	0
37	20240816	204600	3428720030	15820	15820	15820	15820	0
38	20240816	204500	3428720030	15820	15820	15820	15820	0
39	20240816	204400	3428720030	15820	15820	15820	15820	0
40	20240816	204300	3428720030	15820	15820	15820	15820	0
41	20240816	204200	3428720030	15820	15820	15820	15820	0
42	20240816	204100	3428720030	15820	15820	15820	15820	0
43	20240816	204000	3428720030	15820	15820	15820	15820	0
44	20240816	203900	3428720030	15820	15820	15820	15820	0
45	20240816	203800	3428720030	15820	15820	15820	15820	0
46	20240816	203700	3428720030	15820	15820	15820	15820	0
47	20240816	203600	3428720030	15820	15820	15820	15820	0
48	20240816	203500	3428720030	15820	15820	15820	15820	0
49	20240816	203400	3428720030	15820	15820	15820	15820	0
50	20240816	203300	3428720030	15820	15820	15820	15820	0
51	20240816	203200	3428720030	15820	15820	15820	15820	0
52	20240816	203100	3428720030	15820	15820	15820	15820	0
53	20240816	203000	3428720030	15820	15820	15820	15820	0
54	20240816	202900	3428720030	15820	15820	15820	15820	0
55	20240816	202800	3428720030	15820	15820	15820	15820	0
56	20240816	202700	3428720030	15820	15820	15820	15820	0
57	20240816	202600	3428720030	15820	15820	15820	15820	0
58	20240816	202500	3428720030	15820	15820	15820	15820	0
59	20240816	202400	3428720030	15820	15820	15820	15820	0
60	20240816	202300	3428720030	15820	15820	15820	15820	0
61	20240816	202200	3428720030	15820	15820	15820	15820	0
62	20240816	202100	3428720030	15820	15820	15820	15820	3662
63	20240816	202000	3428720030	15820	15820	15820	15820	0
64	20240816	201900	3428720030	15820	15820	15820	15820	0
65	20240816	201800	3428720030	15820	15820	15820	15820	0
66	20240816	201700	3428720030	15820	15820	15820	15820	0
67	20240816	201600	3428720030	15820	15820	15820	15820	0
68	20240816	201500	3428720030	15820	15820	15820	15820	0
69	20240816	201400	3428720030	15820	15820	15820	15820	0
70	20240816	201300	3428720030	15820	15820	15820	15820	0
71	20240816	201200	3428720030	15820	15820	15820	15820	0
72	20240816	201100	3428720030	15820	15820	15820	15820	0
73	20240816	201000	3428720030	15820	15820	15820	15820	0
74	20240816	200900	3428720030	15820	15820	15820	15820	0
75	20240816	200800	3428720030	15820	15820	15820	15820	0
76	20240816	200700	3428720030	15820	15820	15820	15820	0
77	20240816	200600	3428720030	15820	15820	15820	15820	0
78	20240816	200500	3428720030	15820	15820	15820	15820	0
79	20240816	200400	3428720030	15820	15820	15820	15820	0
80	20240816	200300	3428720030	15820	15820	15820	15820	0
81	20240816	200200	3428720030	15820	15820	15820	15820	0
82	20240816	200100	3428720030	15820	15820	15820	15820	0
83	20240816	200000	3428720030	15820	15820	15820	15820	0
84	20240816	195900	3428720030	15820	15820	15820	15820	0
85	20240816	195800	3428720030	15820	15820	15820	15820	0
86	20240816	195700	3428720030	15820	15820	15820	15820	0
87	20240816	195600	3428720030	15820	15820	15820	15820	0
88	20240816	195500	3428720030	15820	15820	15820	15820	0
89	20240816	195400	3428720030	15820	15820	15820	15820	0
90	20240816	195300	3428720030	15820	15820	15820	15820	0
91	20240816	195200	3428720030	15820	15820	15820	15820	0
92	20240816	195100	3428720030	15820	15820	15820	15820	3662
93	20240816	195000	3428720030	15820	15820	15820	15820	0
94	20240816	194900	3428720030	15820	15820	15820	15820	0
95	20240816	194800	3428720030	15820	15820	15820	15820	0
96	20240816	194700	3428720030	15820	15820	15820	15820	0
97	20240816	194600	3428720030	15820	15820	15820	15820	0
98	20240816	194500	3428720030	15820	15820	15820	15820	0
99	20240816	194400	3428720030	15820	15820	15820	15820	0
100	20240816	194300	3428720030	15820	15820	15820	15820	0
101	20240816	194200	3428720030	15820	15820	15820	15820	0
102	20240816	194100	3428720030	15820	15820	15820	15820	0
103	20240816	194000	3428720030	15820	15820	15820	15820	0
104	20240816	193900	3428720030	15820	15820	15820	15820	0
105	20240816	193800	3428720030	15820	15820	15820	15820	0
106	20240816	193700	3428720030	15820	15820	15820	15820	0
107	20240816	193600	3428720030	15820	15820	15820	15820	0
108	20240816	193500	3428720030	15820	15820	15820	15820	0
109	20240816	193400	3428720030	15820	15820	15820	15820	0
110	20240816	193300	3428720030	15820	15820	15820	15820	0
111	20240816	193200	3428720030	15820	15820	15820	15820	0
112	20240816	193100	3428720030	15820	15820	15820	15820	0
113	20240816	193000	3428720030	15820	15820	15820	15820	0
114	20240816	192900	3428720030	15820	15820	15820	15820	0
115	20240816	192800	3428720030	15820	15820	15820	15820	0
116	20240816	192700	3428720030	15820	15820	15820	15820	0
117	20240816	192600	3428720030	15820	15820	15820	15820	0
118	20240816	192500	3428720030	15820	15820	15820	15820	0
119	20240816	192400	3428720030	15820	15820	15820	15820	0
120	20240816	192300	3428720030	15820	15820	15820	15820	0
121	20240816	192200	3428720030	15820	15820	15820	15820	0
122	20240816	192100	3428720030	15820	15820	15820	15820	3662
123	20240816	192000	3428720030	15820	15820	15820	15820	0
124	20240816	191900	3428720030	15820	15820	15820	15820	0
125	20240816	191800	3428720030	15820	15820	15820	15820	0
126	20240816	191700	3428720030	15820	15820	15820	15820	0
127	20240816	191600	3428720030	15820	15820	15820	15820	0
128	20240816	191500	3428720030	15820	15820	15820	15820	0
129	20240816	191400	3428720030	15820	15820	15820	15820	0
130	20240816	191300	3428720030	15820	15820	15820	15820	0
131	20240816	191200	3428720030	15820	15820	15820	15820	0
132	20240816	191100	3428720030	15820	15820	15820	15820	0
133	20240816	191000	3428720030	15820	15820	15820	15820	0
134	20240816	190900	3428720030	15820	15820	15820	15820	0
135	20240816	190800	3428720030	15820	15820	15820	15820	0
136	20240816	190700	3428720030	15820	15820	15820	15820	0
137	20240816	190600	3428720030	15820	15820	15820	15820	0
138	20240816	190500	3428720030	15820	15820	15820	15820	0
139	20240816	190400	3428720030	15820	15820	15820	15820	0
140	20240816	190300	3428720030	15820	15820	15820	15820	0
141	20240816	190200	3428720030	15820	15820	15820	15820	0
142	20240816	190100	3428720030	15820	15820	15820	15820	0
143	20240816	190000	3428720030	15820	15820	15820	15820	0
144	20240816	185900	3428720030	15820	15820	15820	15820	0
145	20240816	185800	3428720030	15820	15820	15820	15820	0
146	20240816	185700	3428720030	15820	15820	15820	15820	0
147	20240816	185600	3428720030	15820	15820	15820	15820	0
148	20240816	185500	3428720030	15820	15820	15820	15820	0
149	20240816	185400	3428720030	15820	15820	15820	15820	0
150	20240816	185300	3428720030	15820	15820	15820	15820	0
151	20240816	185200	3428720030	15820	15820	15820	15820	0
152	20240816	185100	3428720030	15820	15820	15820	15820	3662
153	20240816	185000	3428720030	15820	15820	15820	15820	0
154	20240816	184900	3428720030	15820	15820	15820	15820	0
155	20240816	184800	3428720030	15820	15820	15820	15820	0
156	20240816	184700	3428720030	15820	15820	15820	15820	0
157	20240816	184600	3428720030	15820	15820	15820	15820	0
158	20240816	184500	3428720030	15820	15820	15820	15820	0
159	20240816	184400	3428720030	15820	15820	15820	15820	0
160	20240816	184300	3428720030	15820	15820	15820	15820	0
161	20240816	184200	3428720030	15820	15820	15820	15820	0
162	20240816	184100	3428720030	15820	15820	15820	15820	0
163	20240816	184000	3428720030	15820	15820	15820	15820	0
164	20240816	183900	3428720030	15820	15820	15820	15820	0
165	20240816	183800	3428720030	15820	15820	15820	15820	0
166	20240816	183700	3428720030	15820	15820	15820	15820	0
167	20240816	183600	3428720030	15820	15820	15820	15820	0
168	20240816	183500	3428720030	15820	15820	15820	15820	0
169	20240816	183400	3428720030	15820	15820	15820	15820	0
170	20240816	183300	3428720030	15820	15820	15820	15820	0
171	20240816	183200	3428720030	15820	15820	15820	15820	0
172	20240816	183100	3428720030	15820	15820	15820	15820	0
173	20240816	183000	3428720030	15820	15820	15820	15820	0
174	20240816	182900	3428720030	15820	15820	15820	15820	0
175	20240816	182800	3428720030	15820	15820	15820	15820	0
176	20240816	182700	3428720030	15820	15820	15820	15820	0
177	20240816	182600	3428720030	15820	15820	15820	15820	0
178	20240816	182500	3428720030	15820	15820	15820	15820	0
179	20240816	182400	3428720030	15820	15820	15820	15820	0
180	20240816	182300	3428720030	15820	15820	15820	15820	0
181	20240816	182200	3428720030	15820	15820	15820	15820	0
182	20240816	182100	3428720030	15820	15820	15820	15820	3662
183	20240816	182000	3428720030	15820	15820	15820	15820	0
184	20240816	181900	3428720030	15820	15820	15820	15820	0
185	20240816	181800	3428720030	15820	15820	15820	15820	0
186	20240816	181700	3428720030	15820	15820	15820	15820	0
187	20240816	181600	3428720030	15820	15820	15820	15820	0
188	20240816	181500	3428720030	15820	15820	15820	15820	0
189	20240816	181400	3428720030	15820	15820	15820	15820	0
190	20240816	181300	3428720030	15820	15820	15820	15820	0
191	20240816	181200	3428720030	15820	15820	15820	15820	0
192	20240816	181100	3428720030	15820	15820	15820	15820	0
193	20240816	181000	3428720030	15820	15820	15820	15820	0
194	20240816	180900	3428720030	15820	15820	15820	15820	0
195	20240816	180800	3428720030	15820	15820	15820	15820	0
196	20240816	180700	3428720030	15820	15820	15820	15820	0
197	20240816	180600	3428720030	15820	15820	15820	15820	0
198	20240816	180500	3428720030	15820	15820	15820	15820	0
199	20240816	180400	3428720030	15820	15820	15820	15820	0
200	20240816	180300	3428720030	15820	15820	15820	15820	0
201	20240816	180200	3428720030	15820	15820	15820	15820	0
202	20240816	180100	3428720030	15820	15820	15820	15820	0
203	20240816	180000	3428720030	15820	15820	15820	15820	0
204	20240816	175900	3428720030	15820	15820	15820	15820	0
205	20240816	175800	3428720030	15820	15820	15820	15820	0
206	20240816	175700	3428720030	15820	15820	15820	15820	0
207	20240816	175600	3428720030	15820	15820	15820	15820	0
208	20240816	175500	3428720030	15820	15820	15820	15820	0
209	20240816	175400	3428720030	15820	15820	15820	15820	0
210	20240816	175300	3428720030	15820	15820	15820	15820	0
211	20240816	175200	3428720030	15820	15820	15820	15820	0
212	20240816	175100	3428720030	15820	15820	15820	15820	3662
213	20240816	175000	3428720030	15820	15820	15820	15820	0
214	20240816	174900	3428720030	15820	15820	15820	15820	0
215	20240816	174800	3428720030	15820	15820	15820	15820	0
216	20240816	174700	3428720030	15820	15820	15820	15820	0
217	20240816	174600	3428720030	15820	15820	15820	15820	0
218	20240816	174500	3428720030	15820	15820	15820	15820	0
219	20240816	174400	3428720030	15820	15820	15820	15820	0
220	20240816	174300	3428720030	15820	15820	15820	15820	0
221	20240816	174200	3428720030	15820	15820	15820	15820	0
222	20240816	174100	3428720030	15820	15820	15820	15820	0
223	20240816	174000	3428720030	15820	15820	15820	15820	0
224	20240816	173900	3428720030	15820	15820	15820	15820	0
225	20240816	173800	3428720030	15820	15820	15820	15820	0
226	20240816	173700	3428720030	15820	15820	15820	15820	0
227	20240816	173600	3428720030	15820	15820	15820	15820	0
228	20240816	173500	3428720030	15820	15820	15820	15820	0
229	20240816	173400	3428720030	15820	15820	15820	15820	0
230	20240816	173300	3428720030	15820	15820	15820	15820	0
231	20240816	173200	3428720030	15820	15820	15820	15820	0
232	20240816	173100	3428720030	15820	15820	15820	15820	0
233	20240816	173000	3428720030	15820	15820	15820	15820	0
234	20240816	172900	3428720030	15820	15820	15820	15820	0
235	20240816	172800	3428720030	15820	15820	15820	15820	0
236	20240816	172700	3428720030	15820	15820	15820	15820	0
237	20240816	172600	3428720030	15820	15820	15820	15820	0
238	20240816	172500	3428720030	15820	15820	15820	15820	0
239	20240816	172400	3428720030	15820	15820	15820	15820	0
240	20240816	172300	3428720030	15820	15820	15820	15820	0
241	20240816	172200	3428720030	15820	15820	15820	15820	0
242	20240816	172100	3428720030	15820	15820	15820	15820	3662
243	20240816	172000	3428720030	15820	15820	15820	15820	0
244	20240816	171900	3428720030	15820	15820	15820	15820	0
245	20240816	171800	3428720030	15820	15820	15820	15820	0
246	20240816	171700	3428720030	15820	15820	15820	15820	0
247	20240816	171600	3428720030	15820	15820	15820	15820	0
248	20240816	171500	3428720030	15820	15820	15820	15820	0
249	20240816	171400	3428720030	15820	15820	15820	15820	0
250	20240816	171300	3428720030	15820	15820	15820	15820	0
251	20240816	171200	3428720030	15820	15820	15820	15820	0
252	20240816	171100	3428720030	15820	15820	15820	15820	0
253	20240816	171000	3428720030	15820	15820	15820	15820	0
254	20240816	170900	3428720030	15820	15820	15820	15820	0
255	20240816	170800	3428720030	15820	15820	15820	15820	0
256	20240816	170700	3428720030	15820	15820	15820	15820	0
257	20240816	170600	3428720030	15820	15820	15820	15820	0
258	20240816	170500	3428720030	15820	15820	15820	15820	0
259	20240816	170400	3428720030	15820	15820	15820	15820	0
260	20240816	170300	3428720030	15820	15820	15820	15820	0
261	20240816	170200	3428720030	15820	15820	15820	15820	0
262	20240816	170100	3428720030	15820	15820	15820	15820	0
263	20240816	170000	3428720030	15820	15820	15820	15820	0
264	20240816	165900	3428720030	15820	15820	15820	15820	0
265	20240816	165800	3428720030	15820	15820	15820	15820	0
266	20240816	165700	3428720030	15820	15820	15820	15820	0
267	20240816	165600	3428720030	15820	15820	15820	15820	0
268	20240816	165500	3428720030	15820	15820	15820	15820	0
269	20240816	165400	3428720030	15820	15820	15820	15820	0
270	20240816	165300	3428720030	15820	15820	15820	15820	0
271	20240816	165200	3428720030	15820	15820	15820	15820	0
272	20240816	165100	3428720030	15820	15820	15820	15820	3662
273	20240816	165000	3428720030	15820	15820	15820	15820	0
274	20240816	164900	3428720030	15820	15820	15820	15820	0
275	20240816	164800	3428720030	15820	15820	15820	15820	0
276	20240816	164700	3428720030	15820	15820	15820	15820	0
277	20240816	164600	3428720030	15820	15820	15820	15820	0
278	20240816	164500	3428720030	15820	15820	15820	15820	0
279	20240816	164400	3428720030	15820	15820	15820	15820	0
280	20240816	164300	3428720030	15820	15820	15820	15820	0
281	20240816	164200	3428720030	15820	15820	15820	15820	0
282	20240816	164100	3428720030	15820	15820	15820	15820	0
283	20240816	164000	3428720030	15820	15820	15820	15820	0
284	20240816	163900	3428720030	15820	15820	15820	15820	0
285	20240816	163800	3428720030	15820	15820	15820	15820	0
286	20240816	163700	3428720030	15820	15820	15820	15820	0
287	20240816	163600	3428720030	15820	15820	15820	15820	0
288	20240816	163500	3428720030	15820	15820	15820	15820	0
289	20240816	163400	3428720030	15820	15820	15820	15820	0
290	20240816	163300	3428720030	15820	15820	15820	15820	0
291	20240816	163200	3428720030	15820	15820	15820	15820	0
292	20240816	163100	3428720030	15820	15820	15820	15820	0
293	20240816	163000	3428720030	15820	15820	15820	15820	0
294	20240816	162900	3428720030	15820	15820	15820	15820	0
295	20240816	162800	3428720030	15820	15820	15820	15820	0
296	20240816	162700	3428720030	15820	15820	15820	15820	0
297	20240816	162600	3428720030	15820	15820	15820	15820	0
298	20240816	162500	3428720030	15820	15820	15820	15820	0
299	20240816	162400	3428720030	15820	15820	15820	15820	0
300	20240816	162300	3428720030	15820	15820	15820	15820	0
301	20240816	162200	3428720030	15820	15820	15820	15820	0
302	20240816	162100	3428720030	15820	15820	15820	15820	3662
303	20240816	162000	3428720030	15820	15820	15820	15820	0
304	20240816	161900	3428720030	15820	15820	15820	15820	0
305	20240816	161800	3428720030	15820	15820	15820	15820	0
306	20240816	161700	3428720030	15820	15820	15820	15820	0
307	20240816	161600	3428720030	15820	15820	15820	15820	0
308	20240816	161500	3428720030	15820	15820	15820	15820	0
309	20240816	161400	3428720030	15820	15820	15820	15820	0
310	20240816	161300	3428720030	15820	15820	15820	15820	0
311	20240816	161200	3428720030	15820	15820	15820	15820	0
312	20240816	161100	3428720030	15820	15820	15820	15820	0
313	20240816	161000	3428720030	15820	15820	15820	15820	0
314	20240816	160900	3428720030	15820	15820	15820	15820	0
315	20240816	160800	3428720030	15820	15820	15820	15820	0
316	20240816	160700	3428720030	15820	15820	15820	15820	0
317	20240816	160600	3428720030	15820	15820	15820	15820	0
318	20240816	160500	3428720030	15820	15820	15820	15820	0
319	20240816	160400	3428720030	15820	15820	15820	15820	0
320	20240816	160300	3428720030	15820	15820	15820	15820	0
321	20240816	160200	3428720030	15820	15820	15820	15820	0
322	20240816	160100	3428720030	15820	15820	15820	15820	0
323	20240816	160000	3428720030	15820	15820	15820	15820	0
324	20240816	155900	3428720030	15820	15820	15820	15820	0
325	20240816	155800	3428720030	15820	15820	15820	15820	0
326	20240816	155700	3428720030	15820	15820	15820	15820	0
327	20240816	155600	3428720030	15820	15820	15820	15820	0
328	20240816	155500	3428720030	15820	15820	15820	15820	0
329	20240816	155400	3428720030	15820	15820	15820	15820	0
330	20240816	155300	3428720030	15820	15820	15820	15820	0
331	20240816	155200	3428720030	15820	15820	15820	15820	0
332	20240816	155100	3428720030	15820	15820	15820	15820	3662
333	20240816	155000	3428720030	15820	15820	15820	15820	0
334	20240816	154900	3428720030	15820	15820	15820	15820	0
335	20240816	154800	3428720030	15820	15820	15820	15820	0
336	20240816	154700	3428720030	15820	15820	15820	15820	0
337	20240816	154600	3428720030	15820	15820	15820	15820	0
338	20240816	154500	3428720030	15820	15820	15820	15820	0
339	20240816	154400	3428720030	15820	15820	15820	15820	0
340	20240816	154300	3428720030	15820	15820	15820	15820	0
341	20240816	154200	3428720030	15820	15820	15820	15820	0
342	20240816	154100	3428720030	15820	15820	15820	15820	0
343	20240816	154000	3428720030	15820	15820	15820	15820	0
344	20240816	153900	3428720030	15820	15820	15820	15820	0
345	20240816	153800	3428720030	15820	15820	15820	15820	0
346	20240816	153700	3428720030	15820	15820	15820	15820	0
347	20240816	153600	3428720030	15820	15820	15820	15820	0
348	20240816	153500	3428720030	15820	15820	15820	15820	0
349	20240816	153400	3428720030	15820	15820	15820	15820	0
350	20240816	153300	3428720030	15820	15820	15820	15820	0
351	20240816	153200	3428720030	15820	15820	15820	15820	0
352	20240816	153100	3428720030	15820	15820	15820	15820	0
353	20240816	153000	3428720030	15820	15820	15820	15820	3662
354	20240816	152900	3370787190	15780	15780	15780	15780	0
355	20240816	152800	3370787190	15780	15780	15780	15780	0
356	20240816	152700	3370787190	15780	15780	15780	15780	0
357	20240816	152600	3370787190	15780	15780	15780	15780	0
358	20240816	152500	3370787190	15780	15780	15780	15780	0
359	20240816	152400	3370787190	15780	15780	15780	15780	0
360	20240816	152300	3370787190	15780	15780	15780	15780	0
361	20240816	152200	3370787190	15780	15780	15780	15780	0
362	20240816	152100	3370787190	15780	15780	15780	15780	0
363	20240816	152000	3370787190	15780	15780	15780	15780	0
364	20240816	151900	3370787190	15780	15760	15780	15750	1458
365	20240816	151800	3347799290	15770	15760	15770	15760	27
366	20240816	151700	3347373730	15760	15770	15770	15760	181
367	20240816	151600	3344520960	15770	15760	15770	15760	265
368	20240816	151500	3340343940	15760	15770	15770	15760	116
369	20240816	151400	3338515320	15770	15770	15770	15770	224
370	20240816	151300	3334982840	15770	15780	15780	15770	26
371	20240816	151200	3334572630	15780	15780	15780	15780	96
372	20240816	151100	3333057750	15780	15780	15780	15760	580
373	20240816	151000	3323909230	15780	15790	15790	15780	727
374	20240816	150900	3312433460	15800	15800	15810	15790	78
375	20240816	150800	3311201090	15800	15820	15820	15800	229
376	20240816	150700	3307582490	15820	15790	15820	15790	102
377	20240816	150600	3305970730	15800	15790	15800	15780	380
378	20240816	150500	3299968780	15790	15790	15790	15780	45
379	20240816	150400	3299258350	15790	15780	15790	15780	165
380	20240816	150300	3296654300	15780	15770	15780	15770	82
381	20240816	150200	3295360350	15770	15770	15770	15770	214
382	20240816	150100	3291985570	15780	15790	15790	15780	125
383	20240816	150000	3290012890	15790	15810	15810	15790	307
384	20240816	145900	3285162590	15810	15800	15810	15800	290
385	20240816	145800	3280580470	15800	15790	15800	15780	34
386	20240816	145700	3280043610	15790	15780	15790	15780	117
387	20240816	145600	3278196390	15790	15780	15790	15780	160
388	20240816	145500	3275670640	15790	15800	15800	15790	22
389	20240816	145400	3275323210	15800	15770	15800	15750	2765
390	20240816	145300	3231733510	15770	15770	15770	15760	142
391	20240816	145200	3229494180	15770	15770	15770	15770	43
392	20240816	145100	3228816070	15770	15770	15770	15770	48
393	20240816	145000	3228059110	15770	15790	15790	15770	341
394	20240816	144900	3222675450	15790	15800	15800	15790	22
395	20240816	144800	3222327890	15800	15790	15800	15790	116
396	20240816	144700	3220495100	15780	15750	15780	15750	159
397	20240816	144600	3217987030	15770	15770	15770	15750	106
398	20240816	144500	3216317310	15780	15750	15780	15750	78
399	20240816	144400	3215088780	15750	15780	15780	15750	3304
400	20240816	144300	3163010260	15780	15780	15780	15780	58
401	20240816	144200	3162095020	15790	15800	15800	15790	335
402	20240816	144100	3156802650	15810	15820	15820	15810	216
403	20240816	144000	3153387210	15830	15830	15830	15830	0
404	20240816	143900	3153387210	15830	15830	15830	15830	10
405	20240816	143800	3153228910	15830	15820	15830	15820	332
406	20240816	143700	3147973800	15830	15830	15830	15820	785
407	20240816	143600	3135547420	15830	15820	15830	15820	42
408	20240816	143500	3134882940	15820	15810	15820	15810	68
409	20240816	143400	3133807850	15810	15810	15840	15810	437
410	20240816	143300	3126894540	15810	15830	15830	15760	727
411	20240816	143200	3115408790	15830	15930	15930	15830	1604
412	20240816	143100	3089884800	15960	15950	15960	15950	526
413	20240816	143000	3081492980	15960	15970	15970	15920	1002
414	20240816	142900	3065508700	15980	15990	15990	15960	1904
415	20240816	142800	3035109630	15990	15960	16000	15960	4274
416	20240816	142700	2966790670	15960	15900	15960	15900	2347
417	20240816	142600	2929408040	15900	15840	15900	15840	8171
418	20240816	142500	2799775090	15840	15820	15840	15820	1530
419	20240816	142400	2775567330	15820	15790	15820	15790	1794
420	20240816	142300	2747198700	15800	15800	15800	15800	1535
421	20240816	142200	2722945700	15780	15780	15790	15780	1701
422	20240816	142100	2696089640	15780	15770	15780	15770	249
423	20240816	142000	2692160850	15770	15760	15770	15760	467
424	20240816	141900	2684796780	15760	15730	15760	15730	1153
425	20240816	141800	2666629650	15740	15740	15740	15740	0
426	20240816	141700	2666629650	15740	15730	15740	15730	161
427	20240816	141600	2664097010	15740	15740	15740	15740	11
428	20240816	141500	2663923870	15740	15750	15750	15740	402
429	20240816	141400	2657595570	15770	15750	15770	15750	12
430	20240816	141300	2657406550	15750	15760	15770	15750	156
431	20240816	141200	2654949320	15760	15760	15760	15760	684
432	20240816	141100	2644169480	15770	15770	15770	15770	179
433	20240816	141000	2641346650	15770	15780	15780	15770	289
434	20240816	140900	2636787270	15770	15770	15780	15760	321
435	20240816	140800	2631725570	15770	15760	15770	15760	320
436	20240816	140700	2626679950	15760	15750	15760	15750	955
437	20240816	140600	2611633030	15760	15750	15760	15750	206
438	20240816	140500	2608386530	15760	15730	15770	15730	1172
439	20240816	140400	2589928070	15720	15720	15730	15710	300
440	20240816	140300	2585212010	15730	15720	15730	15720	27
441	20240816	140200	2584787550	15710	15720	15720	15710	186
442	20240816	140100	2581863680	15740	15730	15740	15730	42
443	20240816	140000	2581202620	15740	15740	15740	15740	0
444	20240816	135900	2581202620	15740	15730	15740	15730	95
445	20240816	135800	2579707450	15730	15730	15740	15730	593
446	20240816	135700	2570378560	15740	15730	15740	15730	1616
447	20240816	135600	2544955850	15750	15750	15750	15730	934
448	20240816	135500	2530248190	15750	15750	15750	15750	29
449	20240816	135400	2529791440	15750	15750	15750	15750	29
450	20240816	135300	2529334690	15730	15730	15750	15730	323
451	20240816	135200	2524253010	15730	15720	15730	15720	135
452	20240816	135100	2522130800	15710	15700	15710	15690	913
453	20240816	135000	2507793210	15700	15690	15700	15690	237
454	20240816	134900	2504074670	15670	15670	15670	15670	0
455	20240816	134800	2504074670	15670	15680	15680	15670	212
456	20240816	134700	2500750690	15690	15680	15690	15680	12
457	20240816	134600	2500562420	15680	15680	15690	15680	200
458	20240816	134500	2497426370	15680	15680	15680	15680	1
459	20240816	134400	2497410690	15690	15690	15690	15680	28
460	20240816	134300	2496971450	15690	15690	15690	15690	60
461	20240816	134200	2496030050	15690	15690	15690	15690	4
462	20240816	134100	2495967290	15690	15690	15690	15690	17
463	20240816	134000	2495700560	15680	15680	15680	15680	85
464	20240816	133900	2494367760	15680	15690	15690	15680	32
465	20240816	133800	2493865980	15700	15700	15700	15700	1
466	20240816	133700	2493850280	15670	15680	15680	15670	1237
467	20240816	133600	2474462570	15690	15690	15690	15690	128
468	20240816	133500	2472454250	15680	15680	15680	15670	537
469	20240816	133400	2464037090	15670	15680	15680	15670	6
470	20240816	133300	2463943060	15680	15680	15680	15680	250
471	20240816	133200	2460023060	15680	15680	15680	15680	0
472	20240816	133100	2460023060	15680	15670	15680	15670	2
473	20240816	133000	2459991710	15680	15680	15680	15680	2
474	20240816	132900	2459960350	15690	15620	15690	15620	670
475	20240816	132800	2449494850	15620	15630	15640	15620	1187
476	20240816	132700	2430946950	15640	15640	15640	15640	89
477	20240816	132600	2429554990	15690	15650	15690	15650	32
478	20240816	132500	2429052950	15690	15690	15690	15690	501
479	20240816	132400	2421192260	15690	15650	15690	15650	463
480	20240816	132300	2413942310	15700	15690	15700	15690	3
481	20240816	132200	2413895230	15650	15660	15660	15650	632
482	20240816	132100	2404004390	15650	15660	15660	15650	303
483	20240816	132000	2399259700	15700	15660	15700	15650	5
484	20240816	131900	2399181340	15690	15690	15690	15690	2164
485	20240816	131800	2365228180	15700	15690	15700	15690	124
486	20240816	131700	2363281740	15680	15680	15680	15660	45
487	20240816	131600	2362576470	15670	15670	15680	15670	3
488	20240816	131500	2362529450	15650	15650	15670	15650	112
489	20240816	131400	2360776620	15650	15700	15700	15650	274
490	20240816	131300	2356486940	15690	15670	15690	15670	806
491	20240816	131200	2343856890	15660	15670	15670	15660	11
492	20240816	131100	2343684620	15650	15670	15670	15650	12
493	20240816	131000	2343496680	15670	15660	15670	15660	36
494	20240816	130900	2342932660	15650	15640	15650	15640	35
495	20240816	130800	2342385250	15650	15660	15660	15650	156
496	20240816	130700	2339943840	15670	15670	15670	15670	3
497	20240816	130600	2339896830	15670	15630	15670	15630	587
498	20240816	130500	2330703920	15650	15660	15660	15650	412
499	20240816	130400	2324256040	15670	15670	15670	15670	142
500	20240816	130300	2322030900	15670	15670	15670	15670	0
501	20240816	130200	2322030900	15670	15670	15670	15670	40
502	20240816	130100	2321404100	15670	15680	15680	15670	680
503	20240816	130000	2310747840	15680	15730	15730	15670	161
504	20240816	125900	2308220140	15740	15780	15780	15720	593
505	20240816	125800	2298894860	15710	15790	15790	15710	2336
506	20240816	125700	2262108070	15790	15740	15810	15740	4650
507	20240816	125600	2188688460	15740	15670	15770	15660	16918
508	20240816	125500	1922641220	15670	15670	15670	15660	326
509	20240816	125400	1917533180	15620	15580	15660	15570	4785
510	20240816	125300	1842702740	15590	15610	15620	15590	336
511	20240816	125200	1837457760	15610	15530	15610	15530	2090
512	20240816	125100	1804938500	15530	15510	15530	15510	2369
513	20240816	125000	1768157720	15510	15450	15520	15450	3926
514	20240816	124900	1707342630	15450	15450	15450	15450	877
515	20240816	124800	1693792980	15440	15390	15440	15390	384
516	20240816	124700	1687866270	15370	15370	15370	15370	50
517	20240816	124600	1687097770	15370	15390	15390	15370	2055
518	20240816	124500	1655499250	15390	15390	15390	15390	100
519	20240816	124400	1653960250	15420	15390	15420	15390	1332
520	20240816	124300	1633433540	15390	15390	15390	15390	70
521	20240816	124200	1632356240	15390	15400	15400	15390	104
522	20240816	124100	1630754670	15390	15390	15390	15390	0
523	20240816	124000	1630754670	15390	15390	15390	15390	0
524	20240816	123900	1630754670	15390	15390	15390	15390	10
525	20240816	123800	1630600770	15400	15400	15400	15400	0
526	20240816	123700	1630600770	15400	15400	15400	15380	87
527	20240816	123600	1629260990	15380	15400	15400	15380	11
528	20240816	123500	1629091780	15400	15380	15400	15380	103
529	20240816	123400	1627505800	15400	15390	15400	15390	2
530	20240816	123300	1627475010	15380	15380	15380	15380	1
531	20240816	123200	1627459630	15380	15380	15380	15380	5
532	20240816	123100	1627382730	15380	15380	15380	15380	23
533	20240816	123000	1627028990	15380	15390	15390	15380	26
534	20240816	122900	1626629060	15390	15390	15390	15390	27
535	20240816	122800	1626213530	15400	15400	15400	15400	8
536	20240816	122700	1626090330	15400	15400	15400	15400	350
537	20240816	122600	1620700330	15400	15400	15400	15400	384
538	20240816	122500	1614786730	15390	15390	15390	15390	4
539	20240816	122400	1614725170	15390	15390	15390	15390	1
540	20240816	122300	1614709780	15400	15390	15400	15390	48
541	20240816	122200	1613970650	15360	15360	15360	15360	0
542	20240816	122100	1613970650	15360	15360	15390	15360	43
543	20240816	122000	1613309840	15390	15360	15390	15360	17
544	20240816	121900	1613048420	15400	15400	15400	15400	0
545	20240816	121800	1613048420	15400	15400	15400	15400	5
546	20240816	121700	1612971420	15400	15350	15400	15350	69
547	20240816	121600	1611911370	15350	15350	15350	15350	0
548	20240816	121500	1611911370	15350	15360	15360	15350	553
549	20240816	121400	1603422590	15360	15380	15380	15360	528
550	20240816	121300	1595307370	15380	15380	15380	15380	317
551	20240816	121200	1590431910	15390	15410	15410	15390	1273
552	20240816	121100	1570826010	15410	15410	15410	15410	270
553	20240816	121000	1566665310	15400	15380	15400	15380	253
554	20240816	120900	1562770410	15400	15410	15410	15390	263
555	20240816	120800	1558722460	15410	15410	15410	15410	480
556	20240816	120700	1551325660	15410	15410	15410	15410	2
557	20240816	120600	1551294840	15410	15400	15410	15400	1009
558	20240816	120500	1535746450	15410	15410	15410	15410	518
559	20240816	120400	1527764070	15410	15410	15410	15410	0
560	20240816	120300	1527764070	15410	15410	15410	15410	1
561	20240816	120200	1527748660	15370	15360	15370	15360	1055
562	20240816	120100	1511533760	15360	15360	15360	15360	335
563	20240816	120000	1506388160	15360	15370	15370	15360	145
564	20240816	115900	1504160580	15370	15360	15370	15360	36
565	20240816	115800	1503607610	15360	15370	15370	15360	267
566	20240816	115700	1499504260	15370	15370	15370	15370	0
567	20240816	115600	1499504260	15370	15370	15370	15370	165
568	20240816	115500	1496968210	15370	15420	15420	15370	16
569	20240816	115400	1496722240	15360	15360	15360	15360	38
570	20240816	115300	1496138560	15350	15350	15350	15350	0
571	20240816	115200	1496138560	15350	15350	15350	15350	1
572	20240816	115100	1496123210	15420	15420	15420	15420	1
573	20240816	115000	1496107790	15420	15350	15420	15350	2
574	20240816	114900	1496077020	15410	15410	15410	15410	335
575	20240816	114800	1490914670	15410	15350	15410	15350	680
576	20240816	114700	1480436770	15350	15360	15360	15350	103
577	20240816	114600	1478855480	15410	15400	15410	15400	1319
578	20240816	114500	1458530680	15400	15410	15410	15350	218
579	20240816	114400	1455183680	15410	15350	15410	15350	15
580	20240816	114300	1454952950	15340	15340	15340	15340	0
581	20240816	114200	1454952950	15340	15340	15340	15340	43
582	20240816	114100	1454293330	15340	15370	15370	15330	166
583	20240816	114000	1451744230	15370	15370	15370	15370	1137
584	20240816	113900	1434268540	15370	15370	15370	15360	565
585	20240816	113800	1425585990	15370	15440	15440	15370	1303
586	20240816	113700	1405537590	15440	15400	15440	15390	1207
587	20240816	113600	1386958090	15390	15390	15390	15390	314
588	20240816	113500	1382125630	15390	15390	15390	15380	332
589	20240816	113400	1377016500	15390	15390	15390	15390	143
590	20240816	113300	1374815730	15390	15390	15390	15390	21
591	20240816	113200	1374492540	15390	15360	15400	15350	478
592	20240816	113100	1367145890	15370	15360	15370	15360	117
593	20240816	113000	1365348690	15330	15330	15330	15330	10
594	20240816	112900	1365195390	15310	15370	15370	15310	1890
595	20240816	112800	1336197130	15360	15370	15370	15360	509
596	20240816	112700	1328375580	15370	15380	15380	15370	338
597	20240816	112600	1323177270	15390	15390	15390	15390	2
598	20240816	112500	1323146490	15390	15390	15390	15390	12
599	20240816	112400	1322961810	15400	15400	15400	15400	109
600	20240816	112300	1321283210	15400	15440	15440	15400	3072
601	20240816	112200	1273955520	15440	15440	15440	15440	209
602	20240816	112100	1270728560	15450	15440	15450	15440	6
603	20240816	112000	1270635910	15450	15450	15450	15450	0
604	20240816	111900	1270635910	15450	15450	15450	15450	11
605	20240816	111800	1270465960	15440	15460	15460	15440	905
606	20240816	111700	1256479280	15470	15470	15470	15470	100
607	20240816	111600	1254932280	15460	15460	15460	15460	29
608	20240816	111500	1254483940	15460	15460	15460	15460	10
609	20240816	111400	1254329340	15470	15470	15470	15470	162
610	20240816	111300	1251823200	15460	15460	15460	15460	102
611	20240816	111200	1250246280	15460	15460	15460	15460	252
612	20240816	111100	1246350360	15460	15460	15460	15460	20
613	20240816	111000	1246041160	15470	15470	15470	15470	129
614	20240816	110900	1244045530	15470	15470	15470	15470	10
615	20240816	110800	1243890830	15470	15460	15470	15460	167
616	20240816	110700	1241307540	15460	15460	15460	15460	2
617	20240816	110600	1241276620	15460	15470	15470	15460	43
618	20240816	110500	1240611830	15440	15450	15450	15440	317
619	20240816	110400	1235714930	15450	15450	15450	15450	5
620	20240816	110300	1235637680	15450	15450	15450	15450	30
621	20240816	110200	1235174180	15440	15470	15470	15440	200
622	20240816	110100	1232081230	15490	15480	15490	15480	263
623	20240816	110000	1228009960	15480	15500	15500	15480	2
624	20240816	105900	1227978980	15500	15500	15500	15480	5
625	20240816	105800	1227901500	15500	15500	15500	15500	287
626	20240816	105700	1223453000	15500	15480	15500	15480	8
627	20240816	105600	1223329060	15480	15480	15500	15480	73
628	20240816	105500	1222198360	15500	15480	15500	15480	319
629	20240816	105400	1217257930	15480	15480	15480	15440	538
630	20240816	105300	1208944170	15490	15490	15490	15480	122
631	20240816	105200	1207054870	15490	15490	15490	15480	303
632	20240816	105100	1202364390	15490	15550	15550	15490	3948
633	20240816	105000	1141143330	15530	15550	15550	15530	727
634	20240816	104900	1129845790	15550	15550	15550	15550	66
635	20240816	104800	1128819490	15550	15550	15550	15550	260
636	20240816	104700	1124776490	15610	15550	15610	15550	10
637	20240816	104600	1124620750	15550	15590	15590	15550	508
638	20240816	104500	1116702710	15590	15590	15590	15590	567
639	20240816	104400	1107863180	15540	15530	15540	15530	107
640	20240816	104300	1106200870	15590	15540	15590	15530	1001
641	20240816	104200	1090655210	15530	15570	15570	15530	103
642	20240816	104100	1089055510	15580	15580	15580	15580	39
643	20240816	104000	1088447890	15590	15610	15610	15590	3
644	20240816	103900	1088401100	15530	15570	15570	15530	2000
645	20240816	103800	1057328340	15570	15550	15630	15550	856
646	20240816	103700	1043988400	15540	15550	15550	15540	181
647	20240816	103600	1041174650	15550	15600	15600	15540	234
648	20240816	103500	1037536150	15540	15580	15580	15540	1114
649	20240816	103400	1020205940	15580	15570	15580	15570	38
650	20240816	103300	1019614050	15580	15590	15600	15580	501
651	20240816	103200	1011798490	15600	15600	15600	15600	0
652	20240816	103100	1011798490	15600	15590	15600	15590	40
653	20240816	103000	1011174550	15600	15550	15600	15550	124
654	20240816	102900	1009245650	15550	15570	15600	15540	267
655	20240816	102800	1005093630	15570	15560	15570	15540	1061
656	20240816	102700	988591370	15570	15630	15630	15570	375
657	20240816	102600	982749280	15630	15580	15630	15580	43
658	20240816	102500	982078240	15570	15620	15620	15570	743
659	20240816	102400	970499380	15600	15600	15600	15600	0
660	20240816	102300	970499380	15600	15600	15600	15600	100
661	20240816	102200	968939380	15600	15630	15630	15600	206
662	20240816	102100	965725520	15620	15600	15620	15600	193
663	20240816	102000	962710880	15600	15600	15620	15600	106
664	20240816	101900	961057260	15600	15600	15600	15600	354
665	20240816	101800	955534860	15600	15620	15620	15600	1118
666	20240816	101700	938082850	15620	15620	15620	15620	0
667	20240816	101600	938082850	15620	15620	15620	15610	142
668	20240816	101500	935865800	15620	15650	15650	15620	303
669	20240816	101400	931130750	15650	15650	15650	15650	6
670	20240816	101300	931036850	15630	15630	15630	15630	34
671	20240816	101200	930505430	15630	15650	15660	15630	262
672	20240816	101100	926407040	15680	15670	15680	15670	205
673	20240816	101000	923194590	15670	15670	15680	15670	166
674	20240816	100900	920593360	15670	15670	15680	15670	393
675	20240816	100800	914435040	15670	15680	15680	15670	102
676	20240816	100700	912835690	15680	15650	15680	15650	92
677	20240816	100600	911395860	15660	15650	15660	15650	209
678	20240816	100500	908124510	15650	15690	15690	15650	401
679	20240816	100400	901848780	15690	15650	15690	15650	205
680	20240816	100300	898639730	15700	15660	15700	15660	1003
681	20240816	100200	882912180	15650	15650	15650	15650	142
682	20240816	100100	880689880	15650	15640	15650	15640	81
683	20240816	100000	879422810	15630	15670	15670	15630	73
684	20240816	095900	878280420	15650	15670	15680	15650	285
685	20240816	095800	873812720	15680	15630	15680	15630	878
686	20240816	095700	860073450	15630	15640	15640	15630	31
687	20240816	095600	859588910	15620	15620	15640	15600	707
688	20240816	095500	848550110	15620	15640	15640	15620	233
689	20240816	095400	844907780	15650	15650	15650	15650	95
690	20240816	095300	843421030	15650	15650	15650	15650	256
691	20240816	095200	839414630	15650	15650	15650	15650	213
692	20240816	095100	836081180	15650	15650	15650	15650	91
693	20240816	095000	834657030	15660	15650	15660	15640	139
694	20240816	094900	832482300	15640	15640	15640	15640	532
695	20240816	094800	824161820	15640	15610	15640	15610	134
696	20240816	094700	822069870	15610	15650	15650	15610	57
697	20240816	094600	821178840	15650	15660	15660	15650	180
698	20240816	094500	818361780	15670	15650	15670	15650	59
699	20240816	094400	817438350	15650	15690	15690	15650	128
700	20240816	094300	815434260	15700	15710	15710	15700	465
701	20240816	094200	808130490	15710	15700	15710	15690	3143
702	20240816	094100	758765960	15700	15690	15700	15690	647
703	20240816	094000	748614430	15700	15690	15700	15690	276
704	20240816	093900	744282480	15690	15680	15690	15680	13
705	20240816	093800	744078610	15670	15690	15700	15670	6001
706	20240816	093700	649896210	15690	15690	15700	15690	48
707	20240816	093600	649143050	15680	15690	15690	15670	215
708	20240816	093500	645771830	15680	15700	15700	15680	1508
709	20240816	093400	622096910	15720	15640	15720	15610	2810
710	20240816	093300	578033590	15640	15690	15700	15640	1301
711	20240816	093200	557671080	15700	15700	15720	15650	2355
712	20240816	093100	520709390	15700	15710	15710	15700	368
713	20240816	093000	514929200	15720	15710	15720	15710	364
714	20240816	092900	509210350	15710	15740	15740	15710	69
715	20240816	092800	508124790	15740	15710	15740	15710	2573
716	20240816	092700	467677550	15720	15700	15730	15700	424
717	20240816	092600	461014500	15730	15720	15740	15710	676
718	20240816	092500	450380140	15680	15680	15680	15680	193
719	20240816	092400	447353900	15680	15730	15730	15670	1411
720	20240816	092300	425197240	15730	15710	15730	15710	862
721	20240816	092200	411642560	15710	15710	15720	15710	1125
722	20240816	092100	393961890	15710	15720	15720	15710	173
723	20240816	092000	391242930	15720	15720	15730	15720	647
724	20240816	091900	381071890	15710	15700	15710	15680	783
725	20240816	091800	368778890	15700	15690	15700	15690	82
726	20240816	091700	367491790	15670	15640	15690	15640	1198
727	20240816	091600	348714900	15670	15600	15670	15600	1188
728	20240816	091500	330120120	15620	15590	15620	15580	3029
729	20240816	091400	282857630	15610	15610	15610	15580	962
730	20240816	091300	267850650	15610	15600	15610	15600	152
731	20240816	091200	265478990	15600	15610	15620	15600	821
732	20240816	091100	252668260	15610	15610	15610	15580	151
733	20240816	091000	250311480	15610	15620	15620	15570	1099
734	20240816	090900	233150690	15620	15600	15630	15600	465
735	20240816	090800	225885850	15560	15540	15560	15530	515
736	20240816	090700	217881950	15550	15590	15590	15550	2783
737	20240816	090600	174573460	15590	15620	15630	15590	1057
738	20240816	090500	158077820	15630	15660	15660	15630	990
739	20240816	090400	142590170	15660	15680	15700	15660	1208
740	20240816	090300	123660770	15700	15700	15740	15670	905
741	20240816	090200	109452140	15750	15730	15760	15700	1615
742	20240816	090100	84036220	15730	15650	15740	15650	1816
743	20240816	090000	55527320	15650	15730	15730	15630	3531