KissMeData/464280/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	214800	10669091210	17800	17800	17800	17800	7080
3	20241017	214700	10669091210	17800	17800	17800	17800	0
4	20241017	214600	10669091210	17800	17800	17800	17800	0
5	20241017	214500	10669091210	17800	17800	17800	17800	0
6	20241017	214400	10669091210	17800	17800	17800	17800	0
7	20241017	214300	10669091210	17800	17800	17800	17800	0
8	20241017	214200	10669091210	17800	17800	17800	17800	0
9	20241017	214100	10669091210	17800	17800	17800	17800	0
10	20241017	214000	10669091210	17800	17800	17800	17800	0
11	20241017	213900	10669091210	17800	17800	17800	17800	0
12	20241017	213800	10669091210	17800	17800	17800	17800	0
13	20241017	213700	10669091210	17800	17800	17800	17800	0
14	20241017	213600	10669091210	17800	17800	17800	17800	0
15	20241017	213500	10669091210	17800	17800	17800	17800	0
16	20241017	213400	10669091210	17800	17800	17800	17800	0
17	20241017	213300	10669091210	17800	17800	17800	17800	0
18	20241017	213200	10669091210	17800	17800	17800	17800	0
19	20241017	213100	10669091210	17800	17800	17800	17800	0
20	20241017	213000	10669091210	17800	17800	17800	17800	0
21	20241017	212900	10669091210	17800	17800	17800	17800	0
22	20241017	212800	10669091210	17800	17800	17800	17800	0
23	20241017	212700	10669091210	17800	17800	17800	17800	0
24	20241017	212600	10669091210	17800	17800	17800	17800	0
25	20241017	212500	10669091210	17800	17800	17800	17800	0
26	20241017	212400	10669091210	17800	17800	17800	17800	0
27	20241017	212300	10669091210	17800	17800	17800	17800	0
28	20241017	212200	10669091210	17800	17800	17800	17800	0
29	20241017	212100	10669091210	17800	17800	17800	17800	0
30	20241017	212000	10669091210	17800	17800	17800	17800	0
31	20241017	211900	10669091210	17800	17800	17800	17800	0
32	20241017	211800	10669091210	17800	17800	17800	17800	7080
33	20241017	211700	10669091210	17800	17800	17800	17800	0
34	20241017	211600	10669091210	17800	17800	17800	17800	0
35	20241017	211500	10669091210	17800	17800	17800	17800	0
36	20241017	211400	10669091210	17800	17800	17800	17800	0
37	20241017	211300	10669091210	17800	17800	17800	17800	0
38	20241017	211200	10669091210	17800	17800	17800	17800	0
39	20241017	211100	10669091210	17800	17800	17800	17800	0
40	20241017	211000	10669091210	17800	17800	17800	17800	0
41	20241017	210900	10669091210	17800	17800	17800	17800	0
42	20241017	210800	10669091210	17800	17800	17800	17800	0
43	20241017	210700	10669091210	17800	17800	17800	17800	0
44	20241017	210600	10669091210	17800	17800	17800	17800	0
45	20241017	210500	10669091210	17800	17800	17800	17800	0
46	20241017	210400	10669091210	17800	17800	17800	17800	0
47	20241017	210300	10669091210	17800	17800	17800	17800	0
48	20241017	210200	10669091210	17800	17800	17800	17800	0
49	20241017	210100	10669091210	17800	17800	17800	17800	0
50	20241017	210000	10669091210	17800	17800	17800	17800	0
51	20241017	205900	10669091210	17800	17800	17800	17800	0
52	20241017	205800	10669091210	17800	17800	17800	17800	0
53	20241017	205700	10669091210	17800	17800	17800	17800	0
54	20241017	205600	10669091210	17800	17800	17800	17800	0
55	20241017	205500	10669091210	17800	17800	17800	17800	0
56	20241017	205400	10669091210	17800	17800	17800	17800	0
57	20241017	205300	10669091210	17800	17800	17800	17800	0
58	20241017	205200	10669091210	17800	17800	17800	17800	0
59	20241017	205100	10669091210	17800	17800	17800	17800	0
60	20241017	205000	10669091210	17800	17800	17800	17800	0
61	20241017	204900	10669091210	17800	17800	17800	17800	0
62	20241017	204800	10669091210	17800	17800	17800	17800	7080
63	20241017	204700	10669091210	17800	17800	17800	17800	0
64	20241017	204600	10669091210	17800	17800	17800	17800	0
65	20241017	204500	10669091210	17800	17800	17800	17800	0
66	20241017	204400	10669091210	17800	17800	17800	17800	0
67	20241017	204300	10669091210	17800	17800	17800	17800	0
68	20241017	204200	10669091210	17800	17800	17800	17800	0
69	20241017	204100	10669091210	17800	17800	17800	17800	0
70	20241017	204000	10669091210	17800	17800	17800	17800	0
71	20241017	203900	10669091210	17800	17800	17800	17800	0
72	20241017	203800	10669091210	17800	17800	17800	17800	0
73	20241017	203700	10669091210	17800	17800	17800	17800	0
74	20241017	203600	10669091210	17800	17800	17800	17800	0
75	20241017	203500	10669091210	17800	17800	17800	17800	0
76	20241017	203400	10669091210	17800	17800	17800	17800	0
77	20241017	203300	10669091210	17800	17800	17800	17800	0
78	20241017	203200	10669091210	17800	17800	17800	17800	0
79	20241017	203100	10669091210	17800	17800	17800	17800	0
80	20241017	203000	10669091210	17800	17800	17800	17800	0
81	20241017	202900	10669091210	17800	17800	17800	17800	0
82	20241017	202800	10669091210	17800	17800	17800	17800	0
83	20241017	202700	10669091210	17800	17800	17800	17800	0
84	20241017	202600	10669091210	17800	17800	17800	17800	0
85	20241017	202500	10669091210	17800	17800	17800	17800	0
86	20241017	202400	10669091210	17800	17800	17800	17800	0
87	20241017	202300	10669091210	17800	17800	17800	17800	0
88	20241017	202200	10669091210	17800	17800	17800	17800	0
89	20241017	202100	10669091210	17800	17800	17800	17800	0
90	20241017	202000	10669091210	17800	17800	17800	17800	0
91	20241017	201900	10669091210	17800	17800	17800	17800	0
92	20241017	201800	10669091210	17800	17800	17800	17800	7080
93	20241017	201700	10669091210	17800	17800	17800	17800	0
94	20241017	201600	10669091210	17800	17800	17800	17800	0
95	20241017	201500	10669091210	17800	17800	17800	17800	0
96	20241017	201400	10669091210	17800	17800	17800	17800	0
97	20241017	201300	10669091210	17800	17800	17800	17800	0
98	20241017	201200	10669091210	17800	17800	17800	17800	0
99	20241017	201100	10669091210	17800	17800	17800	17800	0
100	20241017	201000	10669091210	17800	17800	17800	17800	0
101	20241017	200900	10669091210	17800	17800	17800	17800	0
102	20241017	200800	10669091210	17800	17800	17800	17800	0
103	20241017	200700	10669091210	17800	17800	17800	17800	0
104	20241017	200600	10669091210	17800	17800	17800	17800	0
105	20241017	200500	10669091210	17800	17800	17800	17800	0
106	20241017	200400	10669091210	17800	17800	17800	17800	0
107	20241017	200300	10669091210	17800	17800	17800	17800	0
108	20241017	200200	10669091210	17800	17800	17800	17800	0
109	20241017	200100	10669091210	17800	17800	17800	17800	0
110	20241017	200000	10669091210	17800	17800	17800	17800	0
111	20241017	195900	10669091210	17800	17800	17800	17800	0
112	20241017	195800	10669091210	17800	17800	17800	17800	0
113	20241017	195700	10669091210	17800	17800	17800	17800	0
114	20241017	195600	10669091210	17800	17800	17800	17800	0
115	20241017	195500	10669091210	17800	17800	17800	17800	0
116	20241017	195400	10669091210	17800	17800	17800	17800	0
117	20241017	195300	10669091210	17800	17800	17800	17800	0
118	20241017	195200	10669091210	17800	17800	17800	17800	0
119	20241017	195100	10669091210	17800	17800	17800	17800	0
120	20241017	195000	10669091210	17800	17800	17800	17800	0
121	20241017	194900	10669091210	17800	17800	17800	17800	0
122	20241017	194800	10669091210	17800	17800	17800	17800	7080
123	20241017	194700	10669091210	17800	17800	17800	17800	0
124	20241017	194600	10669091210	17800	17800	17800	17800	0
125	20241017	194500	10669091210	17800	17800	17800	17800	0
126	20241017	194400	10669091210	17800	17800	17800	17800	0
127	20241017	194300	10669091210	17800	17800	17800	17800	0
128	20241017	194200	10669091210	17800	17800	17800	17800	0
129	20241017	194100	10669091210	17800	17800	17800	17800	0
130	20241017	194000	10669091210	17800	17800	17800	17800	0
131	20241017	193900	10669091210	17800	17800	17800	17800	0
132	20241017	193800	10669091210	17800	17800	17800	17800	0
133	20241017	193700	10669091210	17800	17800	17800	17800	0
134	20241017	193600	10669091210	17800	17800	17800	17800	0
135	20241017	193500	10669091210	17800	17800	17800	17800	0
136	20241017	193400	10669091210	17800	17800	17800	17800	0
137	20241017	193300	10669091210	17800	17800	17800	17800	0
138	20241017	193200	10669091210	17800	17800	17800	17800	0
139	20241017	193100	10669091210	17800	17800	17800	17800	0
140	20241017	193000	10669091210	17800	17800	17800	17800	0
141	20241017	192900	10669091210	17800	17800	17800	17800	0
142	20241017	192800	10669091210	17800	17800	17800	17800	0
143	20241017	192700	10669091210	17800	17800	17800	17800	0
144	20241017	192600	10669091210	17800	17800	17800	17800	0
145	20241017	192500	10669091210	17800	17800	17800	17800	0
146	20241017	192400	10669091210	17800	17800	17800	17800	0
147	20241017	192300	10669091210	17800	17800	17800	17800	0
148	20241017	192200	10669091210	17800	17800	17800	17800	0
149	20241017	192100	10669091210	17800	17800	17800	17800	0
150	20241017	192000	10669091210	17800	17800	17800	17800	0
151	20241017	191900	10669091210	17800	17800	17800	17800	0
152	20241017	191800	10669091210	17800	17800	17800	17800	7080
153	20241017	191700	10669091210	17800	17800	17800	17800	0
154	20241017	191600	10669091210	17800	17800	17800	17800	0
155	20241017	191500	10669091210	17800	17800	17800	17800	0
156	20241017	191400	10669091210	17800	17800	17800	17800	0
157	20241017	191300	10669091210	17800	17800	17800	17800	0
158	20241017	191200	10669091210	17800	17800	17800	17800	0
159	20241017	191100	10669091210	17800	17800	17800	17800	0
160	20241017	191000	10669091210	17800	17800	17800	17800	0
161	20241017	190900	10669091210	17800	17800	17800	17800	0
162	20241017	190800	10669091210	17800	17800	17800	17800	0
163	20241017	190700	10669091210	17800	17800	17800	17800	0
164	20241017	190600	10669091210	17800	17800	17800	17800	0
165	20241017	190500	10669091210	17800	17800	17800	17800	0
166	20241017	190400	10669091210	17800	17800	17800	17800	0
167	20241017	190300	10669091210	17800	17800	17800	17800	0
168	20241017	190200	10669091210	17800	17800	17800	17800	0
169	20241017	190100	10669091210	17800	17800	17800	17800	0
170	20241017	190000	10669091210	17800	17800	17800	17800	0
171	20241017	185900	10669091210	17800	17800	17800	17800	0
172	20241017	185800	10669091210	17800	17800	17800	17800	0
173	20241017	185700	10669091210	17800	17800	17800	17800	0
174	20241017	185600	10669091210	17800	17800	17800	17800	0
175	20241017	185500	10669091210	17800	17800	17800	17800	0
176	20241017	185400	10669091210	17800	17800	17800	17800	0
177	20241017	185300	10669091210	17800	17800	17800	17800	0
178	20241017	185200	10669091210	17800	17800	17800	17800	0
179	20241017	185100	10669091210	17800	17800	17800	17800	0
180	20241017	185000	10669091210	17800	17800	17800	17800	0
181	20241017	184900	10669091210	17800	17800	17800	17800	0
182	20241017	184800	10669091210	17800	17800	17800	17800	7080
183	20241017	184700	10669091210	17800	17800	17800	17800	0
184	20241017	184600	10669091210	17800	17800	17800	17800	0
185	20241017	184500	10669091210	17800	17800	17800	17800	0
186	20241017	184400	10669091210	17800	17800	17800	17800	0
187	20241017	184300	10669091210	17800	17800	17800	17800	0
188	20241017	184200	10669091210	17800	17800	17800	17800	0
189	20241017	184100	10669091210	17800	17800	17800	17800	0
190	20241017	184000	10669091210	17800	17800	17800	17800	0
191	20241017	183900	10669091210	17800	17800	17800	17800	0
192	20241017	183800	10669091210	17800	17800	17800	17800	0
193	20241017	183700	10669091210	17800	17800	17800	17800	0
194	20241017	183600	10669091210	17800	17800	17800	17800	0
195	20241017	183500	10669091210	17800	17800	17800	17800	0
196	20241017	183400	10669091210	17800	17800	17800	17800	0
197	20241017	183300	10669091210	17800	17800	17800	17800	0
198	20241017	183200	10669091210	17800	17800	17800	17800	0
199	20241017	183100	10669091210	17800	17800	17800	17800	0
200	20241017	183000	10669091210	17800	17800	17800	17800	0
201	20241017	182900	10669091210	17800	17800	17800	17800	0
202	20241017	182800	10669091210	17800	17800	17800	17800	0
203	20241017	182700	10669091210	17800	17800	17800	17800	0
204	20241017	182600	10669091210	17800	17800	17800	17800	0
205	20241017	182500	10669091210	17800	17800	17800	17800	0
206	20241017	182400	10669091210	17800	17800	17800	17800	0
207	20241017	182300	10669091210	17800	17800	17800	17800	0
208	20241017	182200	10669091210	17800	17800	17800	17800	0
209	20241017	182100	10669091210	17800	17800	17800	17800	0
210	20241017	182000	10669091210	17800	17800	17800	17800	0
211	20241017	181900	10669091210	17800	17800	17800	17800	0
212	20241017	181800	10669091210	17800	17800	17800	17800	7080
213	20241017	181700	10669091210	17800	17800	17800	17800	0
214	20241017	181600	10669091210	17800	17800	17800	17800	0
215	20241017	181500	10669091210	17800	17800	17800	17800	0
216	20241017	181400	10669091210	17800	17800	17800	17800	0
217	20241017	181300	10669091210	17800	17800	17800	17800	0
218	20241017	181200	10669091210	17800	17800	17800	17800	0
219	20241017	181100	10669091210	17800	17800	17800	17800	0
220	20241017	181000	10669091210	17800	17800	17800	17800	0
221	20241017	180900	10669091210	17800	17800	17800	17800	0
222	20241017	180800	10669091210	17800	17800	17800	17800	0
223	20241017	180700	10669091210	17800	17800	17800	17800	0
224	20241017	180600	10669091210	17800	17800	17800	17800	0
225	20241017	180500	10669091210	17800	17800	17800	17800	0
226	20241017	180400	10669091210	17800	17800	17800	17800	0
227	20241017	180300	10669091210	17800	17800	17800	17800	0
228	20241017	180200	10669091210	17800	17800	17800	17800	0
229	20241017	180100	10669091210	17800	17800	17800	17800	0
230	20241017	180000	10669091210	17800	17800	17800	17800	0
231	20241017	175900	10669091210	17800	17800	17800	17800	0
232	20241017	175800	10669091210	17800	17800	17800	17800	0
233	20241017	175700	10669091210	17800	17800	17800	17800	0
234	20241017	175600	10669091210	17800	17800	17800	17800	0
235	20241017	175500	10669091210	17800	17800	17800	17800	0
236	20241017	175400	10669091210	17800	17800	17800	17800	0
237	20241017	175300	10669091210	17800	17800	17800	17800	0
238	20241017	175200	10669091210	17800	17800	17800	17800	0
239	20241017	175100	10669091210	17800	17800	17800	17800	0
240	20241017	175000	10669091210	17800	17800	17800	17800	0
241	20241017	174900	10669091210	17800	17800	17800	17800	0
242	20241017	174800	10669091210	17800	17800	17800	17800	7080
243	20241017	174700	10669091210	17800	17800	17800	17800	0
244	20241017	174600	10669091210	17800	17800	17800	17800	0
245	20241017	174500	10669091210	17800	17800	17800	17800	0
246	20241017	174400	10669091210	17800	17800	17800	17800	0
247	20241017	174300	10669091210	17800	17800	17800	17800	0
248	20241017	174200	10669091210	17800	17800	17800	17800	0
249	20241017	174100	10669091210	17800	17800	17800	17800	0
250	20241017	174000	10669091210	17800	17800	17800	17800	0
251	20241017	173900	10669091210	17800	17800	17800	17800	0
252	20241017	173800	10669091210	17800	17800	17800	17800	0
253	20241017	173700	10669091210	17800	17800	17800	17800	0
254	20241017	173600	10669091210	17800	17800	17800	17800	0
255	20241017	173500	10669091210	17800	17800	17800	17800	0
256	20241017	173400	10669091210	17800	17800	17800	17800	0
257	20241017	173300	10669091210	17800	17800	17800	17800	0
258	20241017	173200	10669091210	17800	17800	17800	17800	0
259	20241017	173100	10669091210	17800	17800	17800	17800	0
260	20241017	173000	10669091210	17800	17800	17800	17800	0
261	20241017	172900	10669091210	17800	17800	17800	17800	0
262	20241017	172800	10669091210	17800	17800	17800	17800	0
263	20241017	172700	10669091210	17800	17800	17800	17800	0
264	20241017	172600	10669091210	17800	17800	17800	17800	0
265	20241017	172500	10669091210	17800	17800	17800	17800	0
266	20241017	172400	10669091210	17800	17800	17800	17800	0
267	20241017	172300	10669091210	17800	17800	17800	17800	0
268	20241017	172200	10669091210	17800	17800	17800	17800	0
269	20241017	172100	10669091210	17800	17800	17800	17800	0
270	20241017	172000	10669091210	17800	17800	17800	17800	0
271	20241017	171900	10669091210	17800	17800	17800	17800	0
272	20241017	171800	10669091210	17800	17800	17800	17800	7080
273	20241017	171700	10669091210	17800	17800	17800	17800	0
274	20241017	171600	10669091210	17800	17800	17800	17800	0
275	20241017	171500	10669091210	17800	17800	17800	17800	0
276	20241017	171400	10669091210	17800	17800	17800	17800	0
277	20241017	171300	10669091210	17800	17800	17800	17800	0
278	20241017	171200	10669091210	17800	17800	17800	17800	0
279	20241017	171100	10669091210	17800	17800	17800	17800	0
280	20241017	171000	10669091210	17800	17800	17800	17800	0
281	20241017	170900	10669091210	17800	17800	17800	17800	0
282	20241017	170800	10669091210	17800	17800	17800	17800	0
283	20241017	170700	10669091210	17800	17800	17800	17800	0
284	20241017	170600	10669091210	17800	17800	17800	17800	0
285	20241017	170500	10669091210	17800	17800	17800	17800	0
286	20241017	170400	10669091210	17800	17800	17800	17800	0
287	20241017	170300	10669091210	17800	17800	17800	17800	0
288	20241017	170200	10669091210	17800	17800	17800	17800	0
289	20241017	170100	10669091210	17800	17800	17800	17800	0
290	20241017	170000	10669091210	17800	17800	17800	17800	0
291	20241017	165900	10669091210	17800	17800	17800	17800	0
292	20241017	165800	10669091210	17800	17800	17800	17800	0
293	20241017	165700	10669091210	17800	17800	17800	17800	0
294	20241017	165600	10669091210	17800	17800	17800	17800	0
295	20241017	165500	10669091210	17800	17800	17800	17800	0
296	20241017	165400	10669091210	17800	17800	17800	17800	0
297	20241017	165300	10669091210	17800	17800	17800	17800	0
298	20241017	165200	10669091210	17800	17800	17800	17800	0
299	20241017	165100	10669091210	17800	17800	17800	17800	0
300	20241017	165000	10669091210	17800	17800	17800	17800	0
301	20241017	164900	10669091210	17800	17800	17800	17800	0
302	20241017	164800	10669091210	17800	17800	17800	17800	7080
303	20241017	164700	10669091210	17800	17800	17800	17800	0
304	20241017	164600	10669091210	17800	17800	17800	17800	0
305	20241017	164500	10669091210	17800	17800	17800	17800	0
306	20241017	164400	10669091210	17800	17800	17800	17800	0
307	20241017	164300	10669091210	17800	17800	17800	17800	0
308	20241017	164200	10669091210	17800	17800	17800	17800	0
309	20241017	164100	10669091210	17800	17800	17800	17800	0
310	20241017	164000	10669091210	17800	17800	17800	17800	0
311	20241017	163900	10669091210	17800	17800	17800	17800	0
312	20241017	163800	10669091210	17800	17800	17800	17800	0
313	20241017	163700	10669091210	17800	17800	17800	17800	0
314	20241017	163600	10669091210	17800	17800	17800	17800	0
315	20241017	163500	10669091210	17800	17800	17800	17800	0
316	20241017	163400	10669091210	17800	17800	17800	17800	0
317	20241017	163300	10669091210	17800	17800	17800	17800	0
318	20241017	163200	10669091210	17800	17800	17800	17800	0
319	20241017	163100	10669091210	17800	17800	17800	17800	0
320	20241017	163000	10669091210	17800	17800	17800	17800	0
321	20241017	162900	10669091210	17800	17800	17800	17800	0
322	20241017	162800	10669091210	17800	17800	17800	17800	0
323	20241017	162700	10669091210	17800	17800	17800	17800	0
324	20241017	162600	10669091210	17800	17800	17800	17800	0
325	20241017	162500	10669091210	17800	17800	17800	17800	0
326	20241017	162400	10669091210	17800	17800	17800	17800	0
327	20241017	162300	10669091210	17800	17800	17800	17800	0
328	20241017	162200	10669091210	17800	17800	17800	17800	0
329	20241017	162100	10669091210	17800	17800	17800	17800	0
330	20241017	162000	10669091210	17800	17800	17800	17800	0
331	20241017	161900	10669091210	17800	17800	17800	17800	0
332	20241017	161800	10669091210	17800	17800	17800	17800	7080
333	20241017	161700	10669091210	17800	17800	17800	17800	0
334	20241017	161600	10669091210	17800	17800	17800	17800	0
335	20241017	161500	10669091210	17800	17800	17800	17800	0
336	20241017	161400	10669091210	17800	17800	17800	17800	0
337	20241017	161300	10669091210	17800	17800	17800	17800	0
338	20241017	161200	10669091210	17800	17800	17800	17800	0
339	20241017	161100	10669091210	17800	17800	17800	17800	0
340	20241017	161000	10669091210	17800	17800	17800	17800	0
341	20241017	160900	10669091210	17800	17800	17800	17800	0
342	20241017	160800	10669091210	17800	17800	17800	17800	0
343	20241017	160700	10669091210	17800	17800	17800	17800	0
344	20241017	160600	10669091210	17800	17800	17800	17800	0
345	20241017	160500	10669091210	17800	17800	17800	17800	0
346	20241017	160400	10669091210	17800	17800	17800	17800	0
347	20241017	160300	10669091210	17800	17800	17800	17800	0
348	20241017	160200	10669091210	17800	17800	17800	17800	0
349	20241017	160100	10669091210	17800	17800	17800	17800	0
350	20241017	160000	10669091210	17800	17800	17800	17800	0
351	20241017	155900	10669091210	17800	17800	17800	17800	0
352	20241017	155800	10669091210	17800	17800	17800	17800	0
353	20241017	155700	10669091210	17800	17800	17800	17800	0
354	20241017	155600	10669091210	17800	17800	17800	17800	0
355	20241017	155500	10669091210	17800	17800	17800	17800	0
356	20241017	155400	10669091210	17800	17800	17800	17800	0
357	20241017	155300	10669091210	17800	17800	17800	17800	0
358	20241017	155200	10669091210	17800	17800	17800	17800	0
359	20241017	155100	10669091210	17800	17800	17800	17800	0
360	20241017	155000	10669091210	17800	17800	17800	17800	0
361	20241017	154900	10669091210	17800	17800	17800	17800	0
362	20241017	154800	10669091210	17800	17800	17800	17800	7080
363	20241017	154700	10669091210	17800	17800	17800	17800	0
364	20241017	154600	10669091210	17800	17800	17800	17800	0
365	20241017	154500	10669091210	17800	17800	17800	17800	0
366	20241017	154400	10669091210	17800	17800	17800	17800	0
367	20241017	154300	10669091210	17800	17800	17800	17800	0
368	20241017	154200	10669091210	17800	17800	17800	17800	0
369	20241017	154100	10669091210	17800	17800	17800	17800	0
370	20241017	154000	10669091210	17800	17800	17800	17800	0
371	20241017	153900	10669091210	17800	17800	17800	17800	0
372	20241017	153800	10669091210	17800	17800	17800	17800	0
373	20241017	153700	10669091210	17800	17800	17800	17800	0
374	20241017	153600	10669091210	17800	17800	17800	17800	0
375	20241017	153500	10669091210	17800	17800	17800	17800	0
376	20241017	153400	10669091210	17800	17800	17800	17800	0
377	20241017	153300	10669091210	17800	17800	17800	17800	0
378	20241017	153200	10669091210	17800	17800	17800	17800	0
379	20241017	153100	10669091210	17800	17800	17800	17800	0
380	20241017	153000	10669091210	17800	17800	17800	17800	7080
381	20241017	152900	10543067210	17850	17850	17850	17850	0
382	20241017	152800	10543067210	17850	17850	17850	17850	0
383	20241017	152700	10543067210	17850	17850	17850	17850	0
384	20241017	152600	10543067210	17850	17850	17850	17850	0
385	20241017	152500	10543067210	17850	17850	17850	17850	0
386	20241017	152400	10543067210	17850	17850	17850	17850	0
387	20241017	152300	10543067210	17850	17850	17850	17850	0
388	20241017	152200	10543067210	17850	17850	17850	17850	0
389	20241017	152100	10543067210	17850	17850	17850	17850	0
390	20241017	152000	10543067210	17850	17850	17850	17850	0
391	20241017	151900	10543067210	17850	17890	17900	17850	3207
392	20241017	151800	10485764780	17890	17860	17890	17860	672
393	20241017	151700	10473752840	17860	17860	17860	17860	170
394	20241017	151600	10470716640	17860	17890	17900	17860	679
395	20241017	151500	10458570530	17890	17850	17890	17840	1479
396	20241017	151400	10432156770	17850	17850	17860	17840	879
397	20241017	151300	10416468670	17850	17860	17860	17850	725
398	20241017	151200	10403520340	17870	17880	17880	17870	330
399	20241017	151100	10397622050	17880	17880	17880	17880	593
400	20241017	151000	10387019210	17900	17870	17900	17860	1740
401	20241017	150900	10355925310	17870	17880	17880	17850	383
402	20241017	150800	10349084890	17880	17860	17880	17850	457
403	20241017	150700	10340918410	17880	17860	17880	17840	1028
404	20241017	150600	10322576050	17840	17830	17850	17830	248
405	20241017	150500	10318150740	17830	17840	17900	17820	579
406	20241017	150400	10307792480	17840	17820	17840	17800	308
407	20241017	150300	10302305990	17810	17880	17880	17800	5256
408	20241017	150200	10208657960	17870	17920	17920	17870	1433
409	20241017	150100	10183006570	17930	17930	17930	17930	114
410	20241017	150000	10180962550	17930	17930	17930	17900	104
411	20241017	145900	10179098960	17900	17900	17930	17900	40
412	20241017	145800	10178382660	17900	17900	17930	17900	914
413	20241017	145700	10162018960	17890	17910	17950	17870	984
414	20241017	145600	10144410560	17920	17920	17920	17920	109
415	20241017	145500	10142457280	17920	17920	17930	17920	76
416	20241017	145400	10141094990	17920	17900	17920	17900	66
417	20241017	145300	10139913170	17900	17890	17900	17890	586
418	20241017	145200	10129425610	17900	17880	17900	17880	466
419	20241017	145100	10121086830	17890	17920	17920	17880	3607
420	20241017	145000	10056549880	17930	18000	18000	17930	61
421	20241017	144900	10055455070	17990	17980	18010	17900	2755
422	20241017	144800	10006082150	17990	18000	18000	17900	2963
423	20241017	144700	9952968900	18000	18050	18050	18000	191
424	20241017	144600	9949526600	18050	18010	18060	18010	735
425	20241017	144500	9936262480	18010	18000	18010	17940	499
426	20241017	144400	9927293090	18000	17950	18000	17940	554
427	20241017	144300	9917345490	17950	18010	18010	17950	60
428	20241017	144200	9916265730	18010	18030	18030	17940	1850
429	20241017	144100	9882975990	18060	18100	18100	17890	4908
430	20241017	144000	9794705350	18100	18040	18110	18040	904
431	20241017	143900	9778354880	18040	18070	18100	18040	752
432	20241017	143800	9764764200	18070	18010	18070	17980	1148
433	20241017	143700	9744039470	18080	17980	18110	17980	5986
434	20241017	143600	9635965750	17980	17980	17990	17930	1247
435	20241017	143500	9613565690	17950	17920	17980	17920	1999
436	20241017	143400	9577701450	17910	17820	17910	17810	1117
437	20241017	143300	9557760980	17820	17830	17870	17820	1054
438	20241017	143200	9538978100	17820	17860	17860	17820	1819
439	20241017	143100	9506514830	17860	17870	17870	17860	156
440	20241017	143000	9503727350	17900	17900	17910	17900	21
441	20241017	142900	9503351350	17910	17920	17920	17860	198
442	20241017	142800	9499811800	17920	17920	17920	17920	92
443	20241017	142700	9498163160	17900	17900	17920	17900	673
444	20241017	142600	9486114030	17900	17900	17920	17900	1146
445	20241017	142500	9465599030	17900	17870	17910	17860	731
446	20241017	142400	9452521740	17870	17870	17870	17870	10
447	20241017	142300	9452343040	17850	17880	17880	17850	430
448	20241017	142200	9444662810	17880	17890	17890	17880	153
449	20241017	142100	9441926250	17890	17890	17900	17890	350
450	20241017	142000	9435662440	17890	17850	17910	17850	259
451	20241017	141900	9431032690	17850	17840	17870	17840	550
452	20241017	141800	9421213790	17860	17850	17870	17850	758
453	20241017	141700	9407674970	17810	17820	17820	17800	642
454	20241017	141600	9396244640	17810	17820	17820	17810	525
455	20241017	141500	9386890460	17830	17830	17890	17790	1876
456	20241017	141400	9353462650	17820	17840	17840	17820	543
457	20241017	141300	9343782000	17840	17870	17870	17840	35
458	20241017	141200	9343157450	17880	17880	17880	17880	5
459	20241017	141100	9343068050	17880	17880	17880	17880	282
460	20241017	141000	9338025890	17810	17810	17880	17810	23
461	20241017	140900	9337616090	17810	17830	17880	17810	166
462	20241017	140800	9334656420	17840	17820	17840	17800	904
463	20241017	140700	9318553100	17810	17870	17870	17800	704
464	20241017	140600	9306009820	17870	17920	17940	17870	475
465	20241017	140500	9297506770	17940	17940	17940	17940	299
466	20241017	140400	9292142710	17940	17940	17940	17940	14
467	20241017	140300	9291891550	17890	17940	17970	17890	365
468	20241017	140200	9285342970	17940	17910	17940	17890	467
469	20241017	140100	9276974390	17890	17900	17930	17880	647
470	20241017	140000	9265387690	17900	17880	17940	17800	773
471	20241017	135900	9251567290	17790	17880	17900	17790	6265
472	20241017	135800	9139783440	17890	17900	17950	17890	256
473	20241017	135700	9135201820	17900	17880	17900	17880	200
474	20241017	135600	9131625720	17910	17880	17910	17870	869
475	20241017	135500	9116083660	17890	17930	17940	17880	1084
476	20241017	135400	9096669860	17890	17860	17960	17830	1217
477	20241017	135300	9074920900	17860	17930	17930	17820	3642
478	20241017	135200	9009827520	17900	17960	17960	17900	1575
479	20241017	135100	8981585630	17970	18000	18000	17970	302
480	20241017	135000	8976158270	18000	18010	18010	17950	580
481	20241017	134900	8965729960	18010	17930	18010	17930	583
482	20241017	134800	8955246040	17920	17910	17980	17910	1703
483	20241017	134700	8924720320	17910	17970	17970	17880	3373
484	20241017	134600	8864304340	17970	18020	18020	17960	1707
485	20241017	134500	8833597660	18020	18040	18060	17990	1425
486	20241017	134400	8807944110	18040	18090	18090	18030	1354
487	20241017	134300	8783516310	18060	18090	18100	18050	801
488	20241017	134200	8769045940	18090	18030	18090	18030	622
489	20241017	134100	8757828310	18060	18030	18060	18030	436
490	20241017	134000	8749963600	18020	18090	18090	18020	1554
491	20241017	133900	8721915580	18090	18050	18100	18050	1919
492	20241017	133800	8687260520	18050	17980	18050	17980	3014
493	20241017	133700	8632967540	17980	18110	18120	17960	8015
494	20241017	133600	8488475530	18120	18090	18140	18090	913
495	20241017	133500	8471931500	18090	18120	18170	18080	1145
496	20241017	133400	8451202380	18180	18140	18200	18120	1669
497	20241017	133300	8420886980	18110	18110	18110	18050	4888
498	20241017	133200	8332534100	18100	18140	18150	18100	1376
499	20241017	133100	8307584240	18130	18160	18180	18130	1989
500	20241017	133000	8271479670	18140	18120	18230	18070	3187
501	20241017	132900	8213615370	18100	18160	18220	18060	9619
502	20241017	132800	8039187780	18170	18370	18390	18150	10535
503	20241017	132700	7847129050	18320	18350	18400	18250	6606
504	20241017	132600	7726290340	18330	18360	18440	18320	12225
505	20241017	132500	7501753720	18380	18480	18610	18340	13756
506	20241017	132400	7247306010	18480	18500	18700	18460	25586
507	20241017	132300	6771939200	18500	18260	18540	18260	11576
508	20241017	132200	6558350960	18260	18280	18290	18250	1027
509	20241017	132100	6539600790	18280	18260	18280	18250	878
510	20241017	132000	6523569480	18250	18260	18290	18250	1548
511	20241017	131900	6495302460	18260	18290	18290	18260	1276
512	20241017	131800	6472000310	18250	18300	18300	18250	1648
513	20241017	131700	6441907310	18300	18350	18350	18300	1980
514	20241017	131600	6405658820	18350	18360	18410	18340	798
515	20241017	131500	6391009120	18360	18290	18450	18280	2226
516	20241017	131400	6350169500	18290	18360	18360	18290	210
517	20241017	131300	6346321870	18280	18340	18370	18250	2538
518	20241017	131200	6299888330	18330	18350	18470	18330	865
519	20241017	131100	6283972860	18300	18440	18460	18300	2741
520	20241017	131000	6233566590	18460	18320	18520	18320	7164
521	20241017	130900	6101358140	18320	18320	18340	18270	1580
522	20241017	130800	6072443630	18320	18330	18410	18280	1996
523	20241017	130700	6035799970	18330	18250	18340	18150	6426
524	20241017	130600	5918639050	18250	18270	18300	18240	2186
525	20241017	130500	5878723130	18270	18370	18420	18240	6916
526	20241017	130400	5752203190	18370	18390	18420	18360	1856
527	20241017	130300	5718045630	18390	18320	18550	18320	5345
528	20241017	130200	5619443680	18320	18280	18360	18280	2203
529	20241017	130100	5579060600	18280	18380	18400	18280	9190
530	20241017	130000	5410638850	18380	18480	18480	18350	9094
531	20241017	125900	5243285210	18450	18470	18520	18400	8815
532	20241017	125800	5080470990	18520	18550	18600	18380	19649
533	20241017	125700	4716930770	18570	18800	18800	18320	24828
534	20241017	125600	4256056920	18790	18200	18800	18200	39004
535	20241017	125500	3532234300	18190	18140	18190	18120	1529
536	20241017	125400	3504471870	18150	18110	18160	18090	5996
537	20241017	125300	3395903180	18110	18260	18260	18110	7189
538	20241017	125200	3265207990	18260	18190	18260	18190	1648
539	20241017	125100	3235174570	18190	18270	18290	18170	9322
540	20241017	125000	3065192900	18270	18380	18500	18190	15368
541	20241017	124900	2782964250	18390	18090	18450	18080	18131
542	20241017	124800	2451735490	18090	18110	18140	18080	1178
543	20241017	124700	2430406310	18110	18130	18130	18110	910
544	20241017	124600	2413920680	18140	18130	18140	18110	584
545	20241017	124500	2403331640	18140	18150	18170	18130	162
546	20241017	124400	2400391610	18150	18060	18160	18060	2944
547	20241017	124300	2346993050	18130	18060	18130	18030	2541
548	20241017	124200	2301077440	18060	18060	18130	18020	2171
549	20241017	124100	2261790050	18070	18030	18070	18000	986
550	20241017	124000	2244006240	18010	18000	18010	18000	293
551	20241017	123900	2238731880	18000	18040	18060	18000	680
552	20241017	123800	2226460930	18030	18000	18040	17970	1029
553	20241017	123700	2207931500	18000	18100	18140	17940	2869
554	20241017	123600	2156119520	18090	18010	18090	17910	2571
555	20241017	123500	2109877020	18010	18130	18140	18010	3884
556	20241017	123400	2039598380	18110	18070	18140	18010	3711
557	20241017	123300	1972462190	18100	17820	18230	17820	11885
558	20241017	123200	1757939630	17820	17820	17820	17820	11
559	20241017	123100	1757743610	17780	17780	17780	17780	1
560	20241017	123000	1757725830	17750	17790	17790	17750	413
561	20241017	122900	1750392200	17780	17780	17780	17780	0
562	20241017	122800	1750392200	17780	17780	17780	17780	0
563	20241017	122700	1750392200	17780	17780	17780	17780	163
564	20241017	122600	1747494060	17780	17780	17780	17780	0
565	20241017	122500	1747494060	17780	17780	17780	17780	96
566	20241017	122400	1745787180	17780	17820	17820	17780	55
567	20241017	122300	1744808800	17850	17850	17850	17850	14
568	20241017	122200	1744558900	17850	17850	17850	17850	50
569	20241017	122100	1743666400	17860	17780	17860	17780	425
570	20241017	122000	1736076550	17780	17840	17840	17780	465
571	20241017	121900	1727807990	17860	17860	17860	17850	101
572	20241017	121800	1726004710	17850	17840	17850	17840	112
573	20241017	121700	1724005550	17850	17870	17870	17850	57
574	20241017	121600	1722987800	17890	17840	17890	17840	854
575	20241017	121500	1707731780	17830	17830	17830	17830	167
576	20241017	121400	1704754170	17780	17840	17840	17780	40
577	20241017	121300	1704041170	17840	17840	17850	17840	52
578	20241017	121200	1703113230	17850	17840	17850	17840	586
579	20241017	121100	1692654020	17840	17830	17840	17830	2280
580	20241017	121000	1651988540	17830	17820	17830	17820	801
581	20241017	120900	1637707500	17780	17820	17820	17780	75
582	20241017	120800	1636373800	17820	17770	17820	17770	1179
583	20241017	120700	1615386950	17770	17770	17770	17770	0
584	20241017	120600	1615386950	17770	17770	17770	17770	1
585	20241017	120500	1615369180	17710	17710	17710	17710	1
586	20241017	120400	1615351470	17710	17710	17710	17710	49
587	20241017	120300	1614483680	17710	17710	17710	17700	210
588	20241017	120200	1610764680	17700	17700	17700	17700	5
589	20241017	120100	1610676180	17700	17700	17700	17700	1
590	20241017	120000	1610658480	17700	17710	17710	17700	100
591	20241017	115900	1608887580	17710	17710	17710	17710	50
592	20241017	115800	1608002080	17710	17710	17720	17710	222
593	20241017	115700	1604070260	17700	17720	17720	17700	50
594	20241017	115600	1603185020	17690	17710	17710	17690	19
595	20241017	115500	1602848670	17710	17710	17710	17710	97
596	20241017	115400	1601130800	17720	17720	17720	17720	114
597	20241017	115300	1599110720	17780	17780	17780	17780	0
598	20241017	115200	1599110720	17780	17760	17780	17760	402
599	20241017	115100	1591965590	17750	17750	17750	17750	5
600	20241017	115000	1591876840	17740	17740	17740	17740	0
601	20241017	114900	1591876840	17740	17740	17740	17740	18
602	20241017	114800	1591557520	17740	17690	17740	17690	12
603	20241017	114700	1591344690	17740	17740	17740	17740	21
604	20241017	114600	1590972150	17740	17740	17740	17740	203
605	20241017	114500	1587370930	17690	17690	17690	17690	200
606	20241017	114400	1583832930	17690	17710	17710	17690	127
607	20241017	114300	1581583920	17710	17710	17710	17710	5
608	20241017	114200	1581495370	17670	17720	17720	17660	799
609	20241017	114100	1567374620	17720	17760	17760	17720	32
610	20241017	114000	1566807500	17760	17760	17760	17760	30
611	20241017	113900	1566274700	17760	17760	17760	17760	1
612	20241017	113800	1566256940	17750	17750	17750	17750	50
613	20241017	113700	1565369440	17750	17740	17750	17740	250
614	20241017	113600	1560932070	17710	17710	17710	17710	9
615	20241017	113500	1560772680	17710	17710	17710	17710	0
616	20241017	113400	1560772680	17710	17710	17710	17680	130
617	20241017	113300	1558471770	17710	17730	17730	17710	315
618	20241017	113200	1552890600	17730	17730	17730	17730	54
619	20241017	113100	1551933180	17730	17730	17730	17730	197
620	20241017	113000	1548440370	17730	17730	17730	17730	156
621	20241017	112900	1545674490	17740	17740	17740	17740	326
622	20241017	112800	1539891250	17750	17760	17760	17750	705
623	20241017	112700	1527377480	17760	17760	17760	17760	41
624	20241017	112600	1526649320	17760	17760	17760	17760	25
625	20241017	112500	1526205320	17770	17770	17770	17770	61
626	20241017	112400	1525121350	17770	17770	17770	17770	13
627	20241017	112300	1524890340	17770	17770	17770	17760	210
628	20241017	112200	1521159630	17760	17760	17760	17760	62
629	20241017	112100	1520058510	17760	17760	17760	17760	10
630	20241017	112000	1519880910	17770	17730	17770	17730	78
631	20241017	111900	1518497880	17740	17770	17780	17740	76
632	20241017	111800	1517148980	17740	17740	17740	17740	5
633	20241017	111700	1517060280	17730	17740	17740	17730	17
634	20241017	111600	1516758830	17750	17750	17750	17750	17
635	20241017	111500	1516457080	17750	17740	17750	17740	10
636	20241017	111400	1516279590	17740	17730	17740	17730	6
637	20241017	111300	1516173160	17730	17740	17740	17730	29
638	20241017	111200	1515658940	17740	17740	17740	17740	1
639	20241017	111100	1515641200	17740	17740	17740	17740	55
640	20241017	111000	1514665500	17740	17760	17790	17740	36
641	20241017	110900	1514026720	17750	17730	17750	17730	9
642	20241017	110800	1513867000	17720	17710	17720	17710	40
643	20241017	110700	1513158220	17720	17750	17750	17720	610
644	20241017	110600	1502341050	17750	17750	17750	17750	96
645	20241017	110500	1500637050	17750	17760	17760	17750	347
646	20241017	110400	1494477510	17760	17760	17760	17760	1
647	20241017	110300	1494459750	17760	17760	17760	17760	100
648	20241017	110200	1492683750	17760	17760	17760	17760	5
649	20241017	110100	1492594950	17760	17760	17760	17750	74
650	20241017	110000	1491280910	17760	17760	17760	17760	116
651	20241017	105900	1489220750	17760	17780	17780	17760	309
652	20241017	105800	1483731290	17790	17820	17820	17790	167
653	20241017	105700	1480759760	17820	17850	17850	17820	76
654	20241017	105600	1479404940	17850	17850	17850	17850	287
655	20241017	105500	1474281990	17850	17870	17870	17850	10
656	20241017	105400	1474103390	17880	17810	17900	17810	505
657	20241017	105300	1465093130	17810	17790	17810	17760	70
658	20241017	105200	1463849020	17760	17760	17760	17760	61
659	20241017	105100	1462765660	17760	17760	17760	17750	146
660	20241017	105000	1460173630	17750	17750	17750	17750	106
661	20241017	104900	1458292130	17750	17750	17750	17750	183
662	20241017	104800	1455043880	17750	17770	17770	17750	669
663	20241017	104700	1443163690	17770	17770	17770	17770	51
664	20241017	104600	1442257420	17750	17750	17750	17750	23
665	20241017	104500	1441849170	17750	17740	17750	17740	60
666	20241017	104400	1440784270	17740	17740	17740	17740	100
667	20241017	104300	1439010270	17750	17750	17750	17750	40
668	20241017	104200	1438300270	17710	17710	17710	17680	708
669	20241017	104100	1425761970	17710	17730	17730	17700	73
670	20241017	104000	1424469770	17740	17800	17800	17740	964
671	20241017	103900	1407351690	17800	17800	17800	17800	202
672	20241017	103800	1403756090	17770	17780	17780	17770	63
673	20241017	103700	1402636300	17770	17750	17770	17750	132
674	20241017	103600	1400291740	17790	17790	17790	17790	0
675	20241017	103500	1400291740	17790	17800	17800	17790	77
676	20241017	103400	1398921810	17740	17740	17740	17740	105
677	20241017	103300	1397059110	17740	17730	17790	17730	135
678	20241017	103200	1394661280	17680	17680	17690	17680	195
679	20241017	103100	1391213380	17680	17680	17680	17670	304
680	20241017	103000	1385839680	17680	17690	17690	17680	45
681	20241017	102900	1385043840	17690	17730	17730	17690	507
682	20241017	102800	1376070040	17750	17770	17770	17750	4962
683	20241017	102700	1287993120	17780	17780	17780	17780	128
684	20241017	102600	1285717280	17800	17800	17800	17800	0
685	20241017	102500	1285717280	17800	17800	17820	17800	204
686	20241017	102400	1282086060	17800	17800	17800	17800	5
687	20241017	102300	1281997060	17800	17800	17800	17800	287
688	20241017	102200	1276888460	17800	17800	17800	17800	255
689	20241017	102100	1272349460	17820	17810	17820	17810	76
690	20241017	102000	1270995870	17810	17810	17810	17800	88
691	20241017	101900	1269428610	17800	17800	17810	17800	397
692	20241017	101800	1262361000	17770	17760	17770	17760	191
693	20241017	101700	1258967930	17750	17740	17750	17710	210
694	20241017	101600	1255242090	17740	17760	17760	17740	55
695	20241017	101500	1254265320	17770	17770	17770	17770	7
696	20241017	101400	1254140930	17770	17770	17770	17770	69
697	20241017	101300	1252914800	17770	17800	17800	17770	72
698	20241017	101200	1251635030	17810	17820	17820	17810	523
699	20241017	101100	1242315370	17850	17850	17850	17840	1089
700	20241017	101000	1222881730	17860	17860	17860	17810	381
701	20241017	100900	1216080420	17860	17850	17860	17830	815
702	20241017	100800	1201540970	17840	17880	17880	17840	71
703	20241017	100700	1200274210	17890	17910	17910	17890	315
704	20241017	100600	1194637220	17930	17750	17930	17750	1818
705	20241017	100500	1162102850	17750	17790	17800	17720	1116
706	20241017	100400	1142239720	17790	17720	17790	17700	1450
707	20241017	100300	1116476340	17720	17770	17790	17720	74
708	20241017	100200	1115161390	17760	17760	17760	17760	1
709	20241017	100100	1115143630	17760	17730	17760	17730	779
710	20241017	100000	1101321760	17740	17730	17740	17710	362
711	20241017	095900	1094903480	17730	17710	17730	17710	192
712	20241017	095800	1091500760	17730	17730	17730	17700	149
713	20241017	095700	1088861990	17700	17690	17700	17690	121
714	20241017	095600	1086720480	17690	17670	17690	17660	780
715	20241017	095500	1072927660	17670	17710	17730	17670	258
716	20241017	095400	1068353870	17700	17720	17720	17660	1139
717	20241017	095300	1048203510	17730	17740	17740	17730	24
718	20241017	095200	1047777940	17730	17740	17740	17730	73
719	20241017	095100	1046483550	17740	17750	17750	17740	397
720	20241017	095000	1039440660	17750	17750	17750	17750	1
721	20241017	094900	1039422910	17770	17770	17770	17750	237
722	20241017	094800	1035212440	17780	17800	17800	17780	7
723	20241017	094700	1035087910	17810	17800	17810	17800	25
724	20241017	094600	1034642740	17810	17790	17810	17790	22
725	20241017	094500	1034251120	17790	17790	17790	17790	39
726	20241017	094400	1033557310	17760	17710	17760	17710	6
727	20241017	094300	1033450800	17700	17670	17700	17660	148
728	20241017	094200	1030835520	17670	17720	17760	17670	398
729	20241017	094100	1023790640	17720	17740	17740	17720	51
730	20241017	094000	1022886530	17730	17760	17760	17730	219
731	20241017	093900	1018998240	17760	17720	17760	17700	268
732	20241017	093800	1014249840	17710	17710	17710	17700	354
733	20241017	093700	1007983010	17710	17690	17790	17690	964
734	20241017	093600	990920730	17690	17700	17720	17650	2109
735	20241017	093500	953618240	17700	17790	17790	17700	2161
736	20241017	093400	915314220	17790	17900	17900	17790	2131
737	20241017	093300	877326610	17880	17880	17880	17870	411
738	20241017	093200	869979670	17880	17880	17880	17880	12
739	20241017	093100	869765110	17930	17930	17930	17930	245
740	20241017	093000	865372260	17930	17910	17930	17910	1006
741	20241017	092900	847349770	17910	17900	17910	17870	83
742	20241017	092800	845866330	17870	17900	17900	17870	148
743	20241017	092700	843217760	17910	17970	17970	17910	249
744	20241017	092600	838747340	17950	17930	17950	17930	288
745	20241017	092500	833577900	17950	17980	17980	17950	4
746	20241017	092400	833506020	17980	17850	17980	17840	1322
747	20241017	092300	809853750	17900	17910	17910	17900	3
748	20241017	092200	809800040	17910	17840	17910	17840	28
749	20241017	092100	809300030	17840	17880	17910	17840	706
750	20241017	092000	796690200	17890	17920	17920	17880	150
751	20241017	091900	794007540	17920	17870	17920	17860	505
752	20241017	091800	784972280	17870	17900	17900	17860	642
753	20241017	091700	773497250	17890	17950	17950	17890	315
754	20241017	091600	767850240	18000	17990	18000	17990	609
755	20241017	091500	756889780	17940	17950	17970	17900	2036
756	20241017	091400	720414070	17950	18000	18000	17950	96
757	20241017	091300	718687160	18000	17990	18050	17950	1916
758	20241017	091200	684207640	17950	18000	18010	17930	1413
759	20241017	091100	658791580	18000	18070	18070	18000	2282
760	20241017	091000	617624320	18060	18210	18210	18050	2834
761	20241017	090900	566297680	18190	18120	18250	18100	6080
762	20241017	090800	455706060	18150	17990	18150	17910	6906
763	20241017	090700	331076740	17980	17910	17990	17910	1830
764	20241017	090600	298204140	17870	17970	17990	17830	844
765	20241017	090500	283041860	17970	17940	17970	17820	6346
766	20241017	090400	169291150	17900	17770	17960	17770	5017
767	20241017	090300	79599900	17790	17750	17790	17700	868
768	20241017	090200	64176110	17770	17570	17770	17560	901
769	20241017	090100	48220280	17560	17550	17560	17550	166
770	20241017	090000	45305820	17540	17540	17540	17540	2583