KissMeData/370090/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212600	1828841660	15390	15390	15390	15390	6199
3	20241017	212500	1828841660	15390	15390	15390	15390	0
4	20241017	212400	1828841660	15390	15390	15390	15390	0
5	20241017	212300	1828841660	15390	15390	15390	15390	0
6	20241017	212200	1828841660	15390	15390	15390	15390	0
7	20241017	212100	1828841660	15390	15390	15390	15390	0
8	20241017	212000	1828841660	15390	15390	15390	15390	0
9	20241017	211900	1828841660	15390	15390	15390	15390	0
10	20241017	211800	1828841660	15390	15390	15390	15390	0
11	20241017	211700	1828841660	15390	15390	15390	15390	0
12	20241017	211600	1828841660	15390	15390	15390	15390	0
13	20241017	211500	1828841660	15390	15390	15390	15390	0
14	20241017	211400	1828841660	15390	15390	15390	15390	0
15	20241017	211300	1828841660	15390	15390	15390	15390	0
16	20241017	211200	1828841660	15390	15390	15390	15390	0
17	20241017	211100	1828841660	15390	15390	15390	15390	0
18	20241017	211000	1828841660	15390	15390	15390	15390	0
19	20241017	210900	1828841660	15390	15390	15390	15390	0
20	20241017	210800	1828841660	15390	15390	15390	15390	0
21	20241017	210700	1828841660	15390	15390	15390	15390	0
22	20241017	210600	1828841660	15390	15390	15390	15390	0
23	20241017	210500	1828841660	15390	15390	15390	15390	0
24	20241017	210400	1828841660	15390	15390	15390	15390	0
25	20241017	210300	1828841660	15390	15390	15390	15390	0
26	20241017	210200	1828841660	15390	15390	15390	15390	0
27	20241017	210100	1828841660	15390	15390	15390	15390	0
28	20241017	210000	1828841660	15390	15390	15390	15390	0
29	20241017	205900	1828841660	15390	15390	15390	15390	0
30	20241017	205800	1828841660	15390	15390	15390	15390	0
31	20241017	205700	1828841660	15390	15390	15390	15390	0
32	20241017	205600	1828841660	15390	15390	15390	15390	6199
33	20241017	205500	1828841660	15390	15390	15390	15390	0
34	20241017	205400	1828841660	15390	15390	15390	15390	0
35	20241017	205300	1828841660	15390	15390	15390	15390	0
36	20241017	205200	1828841660	15390	15390	15390	15390	0
37	20241017	205100	1828841660	15390	15390	15390	15390	0
38	20241017	205000	1828841660	15390	15390	15390	15390	0
39	20241017	204900	1828841660	15390	15390	15390	15390	0
40	20241017	204800	1828841660	15390	15390	15390	15390	0
41	20241017	204700	1828841660	15390	15390	15390	15390	0
42	20241017	204600	1828841660	15390	15390	15390	15390	0
43	20241017	204500	1828841660	15390	15390	15390	15390	0
44	20241017	204400	1828841660	15390	15390	15390	15390	0
45	20241017	204300	1828841660	15390	15390	15390	15390	0
46	20241017	204200	1828841660	15390	15390	15390	15390	0
47	20241017	204100	1828841660	15390	15390	15390	15390	0
48	20241017	204000	1828841660	15390	15390	15390	15390	0
49	20241017	203900	1828841660	15390	15390	15390	15390	0
50	20241017	203800	1828841660	15390	15390	15390	15390	0
51	20241017	203700	1828841660	15390	15390	15390	15390	0
52	20241017	203600	1828841660	15390	15390	15390	15390	0
53	20241017	203500	1828841660	15390	15390	15390	15390	0
54	20241017	203400	1828841660	15390	15390	15390	15390	0
55	20241017	203300	1828841660	15390	15390	15390	15390	0
56	20241017	203200	1828841660	15390	15390	15390	15390	0
57	20241017	203100	1828841660	15390	15390	15390	15390	0
58	20241017	203000	1828841660	15390	15390	15390	15390	0
59	20241017	202900	1828841660	15390	15390	15390	15390	0
60	20241017	202800	1828841660	15390	15390	15390	15390	0
61	20241017	202700	1828841660	15390	15390	15390	15390	0
62	20241017	202600	1828841660	15390	15390	15390	15390	6199
63	20241017	202500	1828841660	15390	15390	15390	15390	0
64	20241017	202400	1828841660	15390	15390	15390	15390	0
65	20241017	202300	1828841660	15390	15390	15390	15390	0
66	20241017	202200	1828841660	15390	15390	15390	15390	0
67	20241017	202100	1828841660	15390	15390	15390	15390	0
68	20241017	202000	1828841660	15390	15390	15390	15390	0
69	20241017	201900	1828841660	15390	15390	15390	15390	0
70	20241017	201800	1828841660	15390	15390	15390	15390	0
71	20241017	201700	1828841660	15390	15390	15390	15390	0
72	20241017	201600	1828841660	15390	15390	15390	15390	0
73	20241017	201500	1828841660	15390	15390	15390	15390	0
74	20241017	201400	1828841660	15390	15390	15390	15390	0
75	20241017	201300	1828841660	15390	15390	15390	15390	0
76	20241017	201200	1828841660	15390	15390	15390	15390	0
77	20241017	201100	1828841660	15390	15390	15390	15390	0
78	20241017	201000	1828841660	15390	15390	15390	15390	0
79	20241017	200900	1828841660	15390	15390	15390	15390	0
80	20241017	200800	1828841660	15390	15390	15390	15390	0
81	20241017	200700	1828841660	15390	15390	15390	15390	0
82	20241017	200600	1828841660	15390	15390	15390	15390	0
83	20241017	200500	1828841660	15390	15390	15390	15390	0
84	20241017	200400	1828841660	15390	15390	15390	15390	0
85	20241017	200300	1828841660	15390	15390	15390	15390	0
86	20241017	200200	1828841660	15390	15390	15390	15390	0
87	20241017	200100	1828841660	15390	15390	15390	15390	0
88	20241017	200000	1828841660	15390	15390	15390	15390	0
89	20241017	195900	1828841660	15390	15390	15390	15390	0
90	20241017	195800	1828841660	15390	15390	15390	15390	0
91	20241017	195700	1828841660	15390	15390	15390	15390	0
92	20241017	195600	1828841660	15390	15390	15390	15390	6199
93	20241017	195500	1828841660	15390	15390	15390	15390	0
94	20241017	195400	1828841660	15390	15390	15390	15390	0
95	20241017	195300	1828841660	15390	15390	15390	15390	0
96	20241017	195200	1828841660	15390	15390	15390	15390	0
97	20241017	195100	1828841660	15390	15390	15390	15390	0
98	20241017	195000	1828841660	15390	15390	15390	15390	0
99	20241017	194900	1828841660	15390	15390	15390	15390	0
100	20241017	194800	1828841660	15390	15390	15390	15390	0
101	20241017	194700	1828841660	15390	15390	15390	15390	0
102	20241017	194600	1828841660	15390	15390	15390	15390	0
103	20241017	194500	1828841660	15390	15390	15390	15390	0
104	20241017	194400	1828841660	15390	15390	15390	15390	0
105	20241017	194300	1828841660	15390	15390	15390	15390	0
106	20241017	194200	1828841660	15390	15390	15390	15390	0
107	20241017	194100	1828841660	15390	15390	15390	15390	0
108	20241017	194000	1828841660	15390	15390	15390	15390	0
109	20241017	193900	1828841660	15390	15390	15390	15390	0
110	20241017	193800	1828841660	15390	15390	15390	15390	0
111	20241017	193700	1828841660	15390	15390	15390	15390	0
112	20241017	193600	1828841660	15390	15390	15390	15390	0
113	20241017	193500	1828841660	15390	15390	15390	15390	0
114	20241017	193400	1828841660	15390	15390	15390	15390	0
115	20241017	193300	1828841660	15390	15390	15390	15390	0
116	20241017	193200	1828841660	15390	15390	15390	15390	0
117	20241017	193100	1828841660	15390	15390	15390	15390	0
118	20241017	193000	1828841660	15390	15390	15390	15390	0
119	20241017	192900	1828841660	15390	15390	15390	15390	0
120	20241017	192800	1828841660	15390	15390	15390	15390	0
121	20241017	192700	1828841660	15390	15390	15390	15390	0
122	20241017	192600	1828841660	15390	15390	15390	15390	6199
123	20241017	192500	1828841660	15390	15390	15390	15390	0
124	20241017	192400	1828841660	15390	15390	15390	15390	0
125	20241017	192300	1828841660	15390	15390	15390	15390	0
126	20241017	192200	1828841660	15390	15390	15390	15390	0
127	20241017	192100	1828841660	15390	15390	15390	15390	0
128	20241017	192000	1828841660	15390	15390	15390	15390	0
129	20241017	191900	1828841660	15390	15390	15390	15390	0
130	20241017	191800	1828841660	15390	15390	15390	15390	0
131	20241017	191700	1828841660	15390	15390	15390	15390	0
132	20241017	191600	1828841660	15390	15390	15390	15390	0
133	20241017	191500	1828841660	15390	15390	15390	15390	0
134	20241017	191400	1828841660	15390	15390	15390	15390	0
135	20241017	191300	1828841660	15390	15390	15390	15390	0
136	20241017	191200	1828841660	15390	15390	15390	15390	0
137	20241017	191100	1828841660	15390	15390	15390	15390	0
138	20241017	191000	1828841660	15390	15390	15390	15390	0
139	20241017	190900	1828841660	15390	15390	15390	15390	0
140	20241017	190800	1828841660	15390	15390	15390	15390	0
141	20241017	190700	1828841660	15390	15390	15390	15390	0
142	20241017	190600	1828841660	15390	15390	15390	15390	0
143	20241017	190500	1828841660	15390	15390	15390	15390	0
144	20241017	190400	1828841660	15390	15390	15390	15390	0
145	20241017	190300	1828841660	15390	15390	15390	15390	0
146	20241017	190200	1828841660	15390	15390	15390	15390	0
147	20241017	190100	1828841660	15390	15390	15390	15390	0
148	20241017	190000	1828841660	15390	15390	15390	15390	0
149	20241017	185900	1828841660	15390	15390	15390	15390	0
150	20241017	185800	1828841660	15390	15390	15390	15390	0
151	20241017	185700	1828841660	15390	15390	15390	15390	0
152	20241017	185600	1828841660	15390	15390	15390	15390	6199
153	20241017	185500	1828841660	15390	15390	15390	15390	0
154	20241017	185400	1828841660	15390	15390	15390	15390	0
155	20241017	185300	1828841660	15390	15390	15390	15390	0
156	20241017	185200	1828841660	15390	15390	15390	15390	0
157	20241017	185100	1828841660	15390	15390	15390	15390	0
158	20241017	185000	1828841660	15390	15390	15390	15390	0
159	20241017	184900	1828841660	15390	15390	15390	15390	0
160	20241017	184800	1828841660	15390	15390	15390	15390	0
161	20241017	184700	1828841660	15390	15390	15390	15390	0
162	20241017	184600	1828841660	15390	15390	15390	15390	0
163	20241017	184500	1828841660	15390	15390	15390	15390	0
164	20241017	184400	1828841660	15390	15390	15390	15390	0
165	20241017	184300	1828841660	15390	15390	15390	15390	0
166	20241017	184200	1828841660	15390	15390	15390	15390	0
167	20241017	184100	1828841660	15390	15390	15390	15390	0
168	20241017	184000	1828841660	15390	15390	15390	15390	0
169	20241017	183900	1828841660	15390	15390	15390	15390	0
170	20241017	183800	1828841660	15390	15390	15390	15390	0
171	20241017	183700	1828841660	15390	15390	15390	15390	0
172	20241017	183600	1828841660	15390	15390	15390	15390	0
173	20241017	183500	1828841660	15390	15390	15390	15390	0
174	20241017	183400	1828841660	15390	15390	15390	15390	0
175	20241017	183300	1828841660	15390	15390	15390	15390	0
176	20241017	183200	1828841660	15390	15390	15390	15390	0
177	20241017	183100	1828841660	15390	15390	15390	15390	0
178	20241017	183000	1828841660	15390	15390	15390	15390	0
179	20241017	182900	1828841660	15390	15390	15390	15390	0
180	20241017	182800	1828841660	15390	15390	15390	15390	0
181	20241017	182700	1828841660	15390	15390	15390	15390	0
182	20241017	182600	1828841660	15390	15390	15390	15390	6199
183	20241017	182500	1828841660	15390	15390	15390	15390	0
184	20241017	182400	1828841660	15390	15390	15390	15390	0
185	20241017	182300	1828841660	15390	15390	15390	15390	0
186	20241017	182200	1828841660	15390	15390	15390	15390	0
187	20241017	182100	1828841660	15390	15390	15390	15390	0
188	20241017	182000	1828841660	15390	15390	15390	15390	0
189	20241017	181900	1828841660	15390	15390	15390	15390	0
190	20241017	181800	1828841660	15390	15390	15390	15390	0
191	20241017	181700	1828841660	15390	15390	15390	15390	0
192	20241017	181600	1828841660	15390	15390	15390	15390	0
193	20241017	181500	1828841660	15390	15390	15390	15390	0
194	20241017	181400	1828841660	15390	15390	15390	15390	0
195	20241017	181300	1828841660	15390	15390	15390	15390	0
196	20241017	181200	1828841660	15390	15390	15390	15390	0
197	20241017	181100	1828841660	15390	15390	15390	15390	0
198	20241017	181000	1828841660	15390	15390	15390	15390	0
199	20241017	180900	1828841660	15390	15390	15390	15390	0
200	20241017	180800	1828841660	15390	15390	15390	15390	0
201	20241017	180700	1828841660	15390	15390	15390	15390	0
202	20241017	180600	1828841660	15390	15390	15390	15390	0
203	20241017	180500	1828841660	15390	15390	15390	15390	0
204	20241017	180400	1828841660	15390	15390	15390	15390	0
205	20241017	180300	1828841660	15390	15390	15390	15390	0
206	20241017	180200	1828841660	15390	15390	15390	15390	0
207	20241017	180100	1828841660	15390	15390	15390	15390	0
208	20241017	180000	1828841660	15390	15390	15390	15390	0
209	20241017	175900	1828841660	15390	15390	15390	15390	0
210	20241017	175800	1828841660	15390	15390	15390	15390	0
211	20241017	175700	1828841660	15390	15390	15390	15390	0
212	20241017	175600	1828841660	15390	15390	15390	15390	6199
213	20241017	175500	1828841660	15390	15390	15390	15390	0
214	20241017	175400	1828841660	15390	15390	15390	15390	0
215	20241017	175300	1828841660	15390	15390	15390	15390	0
216	20241017	175200	1828841660	15390	15390	15390	15390	0
217	20241017	175100	1828841660	15390	15390	15390	15390	0
218	20241017	175000	1828841660	15390	15390	15390	15390	0
219	20241017	174900	1828841660	15390	15390	15390	15390	0
220	20241017	174800	1828841660	15390	15390	15390	15390	0
221	20241017	174700	1828841660	15390	15390	15390	15390	0
222	20241017	174600	1828841660	15390	15390	15390	15390	0
223	20241017	174500	1828841660	15390	15390	15390	15390	0
224	20241017	174400	1828841660	15390	15390	15390	15390	0
225	20241017	174300	1828841660	15390	15390	15390	15390	0
226	20241017	174200	1828841660	15390	15390	15390	15390	0
227	20241017	174100	1828841660	15390	15390	15390	15390	0
228	20241017	174000	1828841660	15390	15390	15390	15390	0
229	20241017	173900	1828841660	15390	15390	15390	15390	0
230	20241017	173800	1828841660	15390	15390	15390	15390	0
231	20241017	173700	1828841660	15390	15390	15390	15390	0
232	20241017	173600	1828841660	15390	15390	15390	15390	0
233	20241017	173500	1828841660	15390	15390	15390	15390	0
234	20241017	173400	1828841660	15390	15390	15390	15390	0
235	20241017	173300	1828841660	15390	15390	15390	15390	0
236	20241017	173200	1828841660	15390	15390	15390	15390	0
237	20241017	173100	1828841660	15390	15390	15390	15390	0
238	20241017	173000	1828841660	15390	15390	15390	15390	0
239	20241017	172900	1828841660	15390	15390	15390	15390	0
240	20241017	172800	1828841660	15390	15390	15390	15390	0
241	20241017	172700	1828841660	15390	15390	15390	15390	0
242	20241017	172600	1828841660	15390	15390	15390	15390	6199
243	20241017	172500	1828841660	15390	15390	15390	15390	0
244	20241017	172400	1828841660	15390	15390	15390	15390	0
245	20241017	172300	1828841660	15390	15390	15390	15390	0
246	20241017	172200	1828841660	15390	15390	15390	15390	0
247	20241017	172100	1828841660	15390	15390	15390	15390	0
248	20241017	172000	1828841660	15390	15390	15390	15390	0
249	20241017	171900	1828841660	15390	15390	15390	15390	0
250	20241017	171800	1828841660	15390	15390	15390	15390	0
251	20241017	171700	1828841660	15390	15390	15390	15390	0
252	20241017	171600	1828841660	15390	15390	15390	15390	0
253	20241017	171500	1828841660	15390	15390	15390	15390	0
254	20241017	171400	1828841660	15390	15390	15390	15390	0
255	20241017	171300	1828841660	15390	15390	15390	15390	0
256	20241017	171200	1828841660	15390	15390	15390	15390	0
257	20241017	171100	1828841660	15390	15390	15390	15390	0
258	20241017	171000	1828841660	15390	15390	15390	15390	0
259	20241017	170900	1828841660	15390	15390	15390	15390	0
260	20241017	170800	1828841660	15390	15390	15390	15390	0
261	20241017	170700	1828841660	15390	15390	15390	15390	0
262	20241017	170600	1828841660	15390	15390	15390	15390	0
263	20241017	170500	1828841660	15390	15390	15390	15390	0
264	20241017	170400	1828841660	15390	15390	15390	15390	0
265	20241017	170300	1828841660	15390	15390	15390	15390	0
266	20241017	170200	1828841660	15390	15390	15390	15390	0
267	20241017	170100	1828841660	15390	15390	15390	15390	0
268	20241017	170000	1828841660	15390	15390	15390	15390	0
269	20241017	165900	1828841660	15390	15390	15390	15390	0
270	20241017	165800	1828841660	15390	15390	15390	15390	0
271	20241017	165700	1828841660	15390	15390	15390	15390	0
272	20241017	165600	1828841660	15390	15390	15390	15390	6199
273	20241017	165500	1828841660	15390	15390	15390	15390	0
274	20241017	165400	1828841660	15390	15390	15390	15390	0
275	20241017	165300	1828841660	15390	15390	15390	15390	0
276	20241017	165200	1828841660	15390	15390	15390	15390	0
277	20241017	165100	1828841660	15390	15390	15390	15390	0
278	20241017	165000	1828841660	15390	15390	15390	15390	0
279	20241017	164900	1828841660	15390	15390	15390	15390	0
280	20241017	164800	1828841660	15390	15390	15390	15390	0
281	20241017	164700	1828841660	15390	15390	15390	15390	0
282	20241017	164600	1828841660	15390	15390	15390	15390	0
283	20241017	164500	1828841660	15390	15390	15390	15390	0
284	20241017	164400	1828841660	15390	15390	15390	15390	0
285	20241017	164300	1828841660	15390	15390	15390	15390	0
286	20241017	164200	1828841660	15390	15390	15390	15390	0
287	20241017	164100	1828841660	15390	15390	15390	15390	0
288	20241017	164000	1828841660	15390	15390	15390	15390	0
289	20241017	163900	1828841660	15390	15390	15390	15390	0
290	20241017	163800	1828841660	15390	15390	15390	15390	0
291	20241017	163700	1828841660	15390	15390	15390	15390	0
292	20241017	163600	1828841660	15390	15390	15390	15390	0
293	20241017	163500	1828841660	15390	15390	15390	15390	0
294	20241017	163400	1828841660	15390	15390	15390	15390	0
295	20241017	163300	1828841660	15390	15390	15390	15390	0
296	20241017	163200	1828841660	15390	15390	15390	15390	0
297	20241017	163100	1828841660	15390	15390	15390	15390	0
298	20241017	163000	1828841660	15390	15390	15390	15390	0
299	20241017	162900	1828841660	15390	15390	15390	15390	0
300	20241017	162800	1828841660	15390	15390	15390	15390	0
301	20241017	162700	1828841660	15390	15390	15390	15390	0
302	20241017	162600	1828841660	15390	15390	15390	15390	6199
303	20241017	162500	1828841660	15390	15390	15390	15390	0
304	20241017	162400	1828841660	15390	15390	15390	15390	0
305	20241017	162300	1828841660	15390	15390	15390	15390	0
306	20241017	162200	1828841660	15390	15390	15390	15390	0
307	20241017	162100	1828841660	15390	15390	15390	15390	0
308	20241017	162000	1828841660	15390	15390	15390	15390	0
309	20241017	161900	1828841660	15390	15390	15390	15390	0
310	20241017	161800	1828841660	15390	15390	15390	15390	0
311	20241017	161700	1828841660	15390	15390	15390	15390	0
312	20241017	161600	1828841660	15390	15390	15390	15390	0
313	20241017	161500	1828841660	15390	15390	15390	15390	0
314	20241017	161400	1828841660	15390	15390	15390	15390	0
315	20241017	161300	1828841660	15390	15390	15390	15390	0
316	20241017	161200	1828841660	15390	15390	15390	15390	0
317	20241017	161100	1828841660	15390	15390	15390	15390	0
318	20241017	161000	1828841660	15390	15390	15390	15390	0
319	20241017	160900	1828841660	15390	15390	15390	15390	0
320	20241017	160800	1828841660	15390	15390	15390	15390	0
321	20241017	160700	1828841660	15390	15390	15390	15390	0
322	20241017	160600	1828841660	15390	15390	15390	15390	0
323	20241017	160500	1828841660	15390	15390	15390	15390	0
324	20241017	160400	1828841660	15390	15390	15390	15390	0
325	20241017	160300	1828841660	15390	15390	15390	15390	0
326	20241017	160200	1828841660	15390	15390	15390	15390	0
327	20241017	160100	1828841660	15390	15390	15390	15390	0
328	20241017	160000	1828841660	15390	15390	15390	15390	0
329	20241017	155900	1828841660	15390	15390	15390	15390	0
330	20241017	155800	1828841660	15390	15390	15390	15390	0
331	20241017	155700	1828841660	15390	15390	15390	15390	0
332	20241017	155600	1828841660	15390	15390	15390	15390	6199
333	20241017	155500	1828841660	15390	15390	15390	15390	0
334	20241017	155400	1828841660	15390	15390	15390	15390	0
335	20241017	155300	1828841660	15390	15390	15390	15390	0
336	20241017	155200	1828841660	15390	15390	15390	15390	0
337	20241017	155100	1828841660	15390	15390	15390	15390	0
338	20241017	155000	1828841660	15390	15390	15390	15390	0
339	20241017	154900	1828841660	15390	15390	15390	15390	0
340	20241017	154800	1828841660	15390	15390	15390	15390	0
341	20241017	154700	1828841660	15390	15390	15390	15390	0
342	20241017	154600	1828841660	15390	15390	15390	15390	0
343	20241017	154500	1828841660	15390	15390	15390	15390	0
344	20241017	154400	1828841660	15390	15390	15390	15390	0
345	20241017	154300	1828841660	15390	15390	15390	15390	0
346	20241017	154200	1828841660	15390	15390	15390	15390	0
347	20241017	154100	1828841660	15390	15390	15390	15390	0
348	20241017	154000	1828841660	15390	15390	15390	15390	0
349	20241017	153900	1828841660	15390	15390	15390	15390	0
350	20241017	153800	1828841660	15390	15390	15390	15390	0
351	20241017	153700	1828841660	15390	15390	15390	15390	0
352	20241017	153600	1828841660	15390	15390	15390	15390	0
353	20241017	153500	1828841660	15390	15390	15390	15390	0
354	20241017	153400	1828841660	15390	15390	15390	15390	0
355	20241017	153300	1828841660	15390	15390	15390	15390	0
356	20241017	153200	1828841660	15390	15390	15390	15390	0
357	20241017	153100	1828841660	15390	15390	15390	15390	0
358	20241017	153000	1828841660	15390	15390	15390	15390	6199
359	20241017	152900	1733439050	15440	15440	15440	15440	0
360	20241017	152800	1733439050	15440	15440	15440	15440	0
361	20241017	152700	1733439050	15440	15440	15440	15440	0
362	20241017	152600	1733439050	15440	15440	15440	15440	0
363	20241017	152500	1733439050	15440	15440	15440	15440	0
364	20241017	152400	1733439050	15440	15440	15440	15440	0
365	20241017	152300	1733439050	15440	15440	15440	15440	0
366	20241017	152200	1733439050	15440	15440	15440	15440	0
367	20241017	152100	1733439050	15440	15440	15440	15440	0
368	20241017	152000	1733439050	15440	15440	15440	15440	0
369	20241017	151900	1733439050	15440	15440	15450	15440	157
370	20241017	151800	1731014960	15410	15450	15480	15410	1452
371	20241017	151700	1708628210	15450	15470	15470	15450	717
372	20241017	151600	1697545130	15470	15490	15490	15470	613
373	20241017	151500	1688060050	15490	15490	15490	15490	239
374	20241017	151400	1684357940	15470	15470	15470	15470	100
375	20241017	151300	1682810940	15470	15500	15500	15470	126
376	20241017	151200	1680859560	15490	15460	15490	15460	788
377	20241017	151100	1668662080	15460	15460	15460	15460	30
378	20241017	151000	1668198280	15460	15450	15460	15420	1451
379	20241017	150900	1645797890	15420	15430	15450	15420	639
380	20241017	150800	1635942830	15430	15460	15460	15430	465
381	20241017	150700	1628761230	15450	15460	15460	15450	64
382	20241017	150600	1627772110	15450	15450	15450	15450	1025
383	20241017	150500	1611935860	15460	15460	15460	15450	630
384	20241017	150400	1602201790	15460	15480	15480	15460	310
385	20241017	150300	1597406120	15480	15480	15480	15480	93
386	20241017	150200	1595966480	15490	15490	15490	15480	103
387	20241017	150100	1594371020	15490	15490	15500	15490	169
388	20241017	150000	1591752520	15490	15490	15490	15490	94
389	20241017	145900	1590296460	15490	15520	15520	15490	195
390	20241017	145800	1587275200	15530	15500	15530	15500	6
391	20241017	145700	1587182170	15530	15530	15530	15530	0
392	20241017	145600	1587182170	15530	15510	15530	15490	1403
393	20241017	145500	1565435450	15510	15530	15530	15510	12
394	20241017	145400	1565249210	15530	15530	15530	15530	37
395	20241017	145300	1564674600	15520	15520	15520	15520	303
396	20241017	145200	1559972040	15530	15530	15530	15530	219
397	20241017	145100	1556570970	15530	15530	15530	15530	0
398	20241017	145000	1556570970	15530	15530	15530	15530	30
399	20241017	144900	1556105070	15530	15530	15530	15530	102
400	20241017	144800	1554521010	15490	15510	15510	15490	456
401	20241017	144700	1547451820	15510	15510	15510	15510	5
402	20241017	144600	1547374270	15530	15530	15530	15530	2
403	20241017	144500	1547343210	15500	15500	15500	15500	0
404	20241017	144400	1547343210	15500	15500	15500	15500	0
405	20241017	144300	1547343210	15500	15520	15520	15500	27
406	20241017	144200	1546924650	15530	15530	15530	15530	208
407	20241017	144100	1543694410	15530	15530	15530	15530	1
408	20241017	144000	1543678880	15540	15490	15540	15490	248
409	20241017	143900	1539830100	15460	15470	15470	15460	90
410	20241017	143800	1538438220	15470	15480	15480	15470	150
411	20241017	143700	1536117610	15470	15510	15510	15470	2
412	20241017	143600	1536086630	15510	15520	15520	15500	223
413	20241017	143500	1532629680	15520	15490	15520	15490	1325
414	20241017	143400	1512094210	15490	15460	15490	15460	963
415	20241017	143300	1497194340	15460	15460	15460	15460	7
416	20241017	143200	1497086120	15460	15450	15460	15450	194
417	20241017	143100	1494088790	15460	15450	15460	15450	310
418	20241017	143000	1489297190	15460	15450	15460	15450	503
419	20241017	142900	1481525830	15450	15440	15460	15440	369
420	20241017	142800	1475824610	15450	15450	15450	15450	49
421	20241017	142700	1475067560	15440	15450	15450	15440	140
422	20241017	142600	1472905560	15450	15450	15450	15450	1
423	20241017	142500	1472890110	15460	15460	15460	15390	87
424	20241017	142400	1471549890	15460	15440	15460	15380	4746
425	20241017	142300	1398509940	15420	15420	15440	15420	582
426	20241017	142200	1389530380	15420	15420	15420	15420	55
427	20241017	142100	1388682280	15410	15420	15420	15400	1393
428	20241017	142000	1367225250	15420	15400	15420	15400	963
429	20241017	141900	1352394140	15400	15400	15400	15400	243
430	20241017	141800	1348651940	15420	15420	15420	15400	515
431	20241017	141700	1340716910	15420	15440	15440	15420	320
432	20241017	141600	1335778970	15440	15450	15450	15440	419
433	20241017	141500	1329307030	15460	15460	15460	15460	390
434	20241017	141400	1323277630	15460	15460	15460	15460	0
435	20241017	141300	1323277630	15460	15460	15460	15460	157
436	20241017	141200	1320850410	15460	15460	15460	15460	193
437	20241017	141100	1317866630	15450	15450	15450	15450	521
438	20241017	141000	1309817180	15440	15450	15450	15440	26
439	20241017	140900	1309415490	15450	15450	15450	15450	196
440	20241017	140800	1306387290	15450	15440	15450	15440	168
441	20241017	140700	1303793160	15440	15440	15440	15440	430
442	20241017	140600	1297153960	15440	15440	15440	15440	70
443	20241017	140500	1296073160	15440	15450	15460	15440	195
444	20241017	140400	1293060540	15460	15480	15480	15460	341
445	20241017	140300	1287786180	15490	15490	15490	15470	323
446	20241017	140200	1282787430	15490	15500	15500	15490	224
447	20241017	140100	1279317480	15490	15490	15490	15490	2
448	20241017	140000	1279286500	15490	15500	15500	15490	557
449	20241017	135900	1270654880	15500	15500	15500	15500	250
450	20241017	135800	1266779880	15510	15500	15510	15500	1109
451	20241017	135700	1249589430	15500	15500	15500	15500	215
452	20241017	135600	1246256930	15500	15510	15510	15500	71
453	20241017	135500	1245155770	15510	15510	15510	15510	34
454	20241017	135400	1244628430	15510	15520	15520	15510	260
455	20241017	135300	1240595310	15520	15520	15520	15520	3
456	20241017	135200	1240548750	15520	15520	15520	15520	10
457	20241017	135100	1240393550	15520	15520	15520	15520	17
458	20241017	135000	1240129710	15510	15510	15510	15510	115
459	20241017	134900	1238346060	15500	15510	15510	15500	102
460	20241017	134800	1236764050	15510	15520	15520	15510	781
461	20241017	134700	1224649740	15510	15530	15530	15510	555
462	20241017	134600	1216038140	15520	15520	15520	15520	699
463	20241017	134500	1205189660	15520	15520	15520	15520	2
464	20241017	134400	1205158620	15520	15520	15520	15520	227
465	20241017	134300	1201635580	15520	15520	15530	15520	1030
466	20241017	134200	1185649780	15530	15530	15530	15530	366
467	20241017	134100	1179965800	15530	15540	15540	15530	87
468	20241017	134000	1178613970	15530	15530	15530	15530	20
469	20241017	133900	1178303370	15530	15520	15530	15520	40
470	20241017	133800	1177682270	15520	15520	15520	15520	105
471	20241017	133700	1176052670	15520	15520	15520	15520	35
472	20241017	133600	1175509470	15520	15510	15520	15510	43
473	20241017	133500	1174842440	15510	15510	15510	15510	100
474	20241017	133400	1173291440	15520	15520	15520	15520	262
475	20241017	133300	1169225200	15520	15520	15520	15520	350
476	20241017	133200	1163793200	15520	15520	15520	15520	0
477	20241017	133100	1163793200	15520	15530	15530	15520	200
478	20241017	133000	1160688200	15520	15530	15530	15520	1236
479	20241017	132900	1141501710	15530	15530	15530	15530	0
480	20241017	132800	1141501710	15530	15520	15530	15520	53
481	20241017	132700	1140678870	15530	15530	15530	15530	68
482	20241017	132600	1139622830	15530	15530	15530	15530	14
483	20241017	132500	1139405410	15520	15520	15530	15520	430
484	20241017	132400	1132731700	15530	15530	15540	15530	1011
485	20241017	132300	1117030860	15540	15540	15540	15540	1
486	20241017	132200	1117015320	15530	15540	15540	15530	269
487	20241017	132100	1112837250	15540	15540	15540	15540	102
488	20241017	132000	1111252170	15530	15540	15540	15530	232
489	20241017	131900	1107647890	15550	15550	15550	15550	1
490	20241017	131800	1107632340	15550	15540	15550	15540	52
491	20241017	131700	1106824240	15540	15550	15550	15540	270
492	20241017	131600	1102627940	15560	15560	15560	15560	0
493	20241017	131500	1102627940	15560	15540	15560	15540	130
494	20241017	131400	1100606630	15550	15550	15550	15550	10
495	20241017	131300	1100451130	15550	15540	15550	15540	2
496	20241017	131200	1100420040	15540	15530	15540	15530	67
497	20241017	131100	1099378870	15550	15550	15550	15540	472
498	20241017	131000	1092039580	15560	15560	15560	15560	0
499	20241017	130900	1092039580	15560	15550	15560	15550	15
500	20241017	130800	1091806280	15560	15560	15560	15560	1
501	20241017	130700	1091790720	15570	15570	15570	15570	0
502	20241017	130600	1091790720	15570	15560	15570	15560	141
503	20241017	130500	1089596750	15530	15550	15550	15530	306
504	20241017	130400	1084842000	15560	15560	15560	15560	1
505	20241017	130300	1084826440	15560	15560	15560	15560	0
506	20241017	130200	1084826440	15560	15560	15560	15560	0
507	20241017	130100	1084826440	15560	15560	15560	15560	0
508	20241017	130000	1084826440	15560	15560	15560	15560	0
509	20241017	125900	1084826440	15560	15560	15560	15560	84
510	20241017	125800	1083519400	15550	15540	15550	15540	35
511	20241017	125700	1082975440	15540	15540	15540	15540	0
512	20241017	125600	1082975440	15540	15550	15550	15540	126
513	20241017	125500	1081017250	15550	15550	15550	15550	1
514	20241017	125400	1081001700	15580	15580	15580	15580	0
515	20241017	125300	1081001700	15580	15570	15580	15570	155
516	20241017	125200	1078588240	15570	15570	15570	15570	0
517	20241017	125100	1078588240	15570	15540	15570	15540	225
518	20241017	125000	1075091710	15530	15530	15530	15530	0
519	20241017	124900	1075091710	15530	15530	15530	15530	0
520	20241017	124800	1075091710	15530	15560	15560	15530	446
521	20241017	124700	1068161640	15570	15570	15570	15570	3
522	20241017	124600	1068114930	15550	15570	15570	15550	47
523	20241017	124500	1067383940	15550	15550	15550	15550	200
524	20241017	124400	1064273940	15550	15550	15550	15550	70
525	20241017	124300	1063185440	15550	15550	15550	15550	0
526	20241017	124200	1063185440	15550	15550	15550	15550	405
527	20241017	124100	1056887690	15550	15570	15570	15550	796
528	20241017	124000	1044505970	15580	15560	15580	15560	35
529	20241017	123900	1043960830	15560	15560	15560	15560	0
530	20241017	123800	1043960830	15560	15560	15560	15560	20
531	20241017	123700	1043649630	15560	15560	15560	15560	2
532	20241017	123600	1043618510	15560	15560	15560	15560	110
533	20241017	123500	1041906910	15550	15560	15560	15550	170
534	20241017	123400	1039263250	15570	15570	15570	15570	203
535	20241017	123300	1036102540	15560	15560	15560	15560	153
536	20241017	123200	1033721860	15550	15550	15550	15550	0
537	20241017	123100	1033721860	15550	15550	15550	15550	0
538	20241017	123000	1033721860	15550	15560	15560	15550	170
539	20241017	122900	1031077660	15560	15560	15560	15560	1
540	20241017	122800	1031062100	15560	15560	15560	15560	0
541	20241017	122700	1031062100	15560	15560	15560	15560	192
542	20241017	122600	1028074580	15560	15560	15560	15560	11
543	20241017	122500	1027903420	15560	15560	15560	15560	0
544	20241017	122400	1027903420	15560	15560	15560	15560	0
545	20241017	122300	1027903420	15560	15560	15560	15560	0
546	20241017	122200	1027903420	15560	15540	15560	15540	127
547	20241017	122100	1025929040	15540	15550	15550	15540	104
548	20241017	122000	1024312380	15560	15560	15560	15560	1
549	20241017	121900	1024296820	15530	15530	15530	15530	0
550	20241017	121800	1024296820	15530	15540	15540	15530	2
551	20241017	121700	1024265750	15550	15550	15550	15540	234
552	20241017	121600	1020629270	15560	15550	15560	15550	52
553	20241017	121500	1019820630	15550	15550	15550	15550	0
554	20241017	121400	1019820630	15550	15570	15570	15550	60
555	20241017	121300	1018886630	15540	15540	15540	15540	13
556	20241017	121200	1018684610	15540	15540	15540	15540	105
557	20241017	121100	1017052910	15540	15540	15540	15540	53
558	20241017	121000	1016229290	15530	15540	15540	15530	68
559	20241017	120900	1015172600	15530	15530	15530	15530	66
560	20241017	120800	1014147620	15530	15530	15530	15530	12
561	20241017	120700	1013961260	15520	15530	15530	15520	127
562	20241017	120600	1011988960	15540	15540	15540	15540	3
563	20241017	120500	1011942340	15540	15540	15540	15540	101
564	20241017	120400	1010372800	15530	15540	15540	15530	103
565	20241017	120300	1008773190	15540	15540	15540	15530	103
566	20241017	120200	1007173570	15530	15540	15540	15530	2095
567	20241017	120100	974638050	15540	15540	15540	15540	0
568	20241017	120000	974638050	15540	15540	15540	15540	0
569	20241017	115900	974638050	15540	15570	15570	15540	222
570	20241017	115800	971185970	15570	15570	15570	15570	24
571	20241017	115700	970812290	15570	15570	15570	15570	4
572	20241017	115600	970750010	15530	15530	15530	15530	0
573	20241017	115500	970750010	15530	15550	15550	15530	101
574	20241017	115400	969181270	15540	15540	15540	15540	0
575	20241017	115300	969181270	15540	15550	15550	15540	3
576	20241017	115200	969134640	15550	15550	15550	15550	0
577	20241017	115100	969134640	15550	15550	15550	15550	11
578	20241017	115000	968963590	15580	15580	15580	15580	0
579	20241017	114900	968963590	15580	15580	15580	15580	1
580	20241017	114800	968948010	15530	15540	15540	15530	11
581	20241017	114700	968777080	15530	15530	15530	15530	0
582	20241017	114600	968777080	15530	15530	15530	15530	0
583	20241017	114500	968777080	15530	15600	15600	15530	235
584	20241017	114400	965125080	15600	15600	15600	15600	0
585	20241017	114300	965125080	15600	15600	15600	15600	0
586	20241017	114200	965125080	15600	15540	15600	15530	774
587	20241017	114100	953096230	15540	15550	15550	15540	894
588	20241017	114000	939201020	15560	15600	15600	15560	701
589	20241017	113900	928291810	15600	15600	15600	15600	3
590	20241017	113800	928245010	15600	15600	15600	15600	21
591	20241017	113700	927917410	15570	15560	15570	15560	3
592	20241017	113600	927870720	15560	15560	15560	15560	0
593	20241017	113500	927870720	15560	15590	15590	15560	139
594	20241017	113400	925707540	15590	15590	15590	15590	0
595	20241017	113300	925707540	15590	15590	15590	15590	0
596	20241017	113200	925707540	15590	15590	15590	15590	50
597	20241017	113100	924928040	15590	15590	15590	15590	0
598	20241017	113000	924928040	15590	15600	15600	15590	59
599	20241017	112900	924008090	15600	15600	15600	15600	0
600	20241017	112800	924008090	15600	15600	15600	15600	0
601	20241017	112700	924008090	15600	15600	15600	15600	70
602	20241017	112600	922916090	15600	15600	15600	15600	3
603	20241017	112500	922869290	15600	15600	15600	15600	46
604	20241017	112400	922151690	15590	15560	15590	15560	1549
605	20241017	112300	898028130	15550	15550	15550	15550	278
606	20241017	112200	893705230	15540	15540	15540	15540	0
607	20241017	112100	893705230	15540	15540	15540	15540	1
608	20241017	112000	893689690	15540	15540	15550	15540	35
609	20241017	111900	893145780	15540	15540	15550	15540	282
610	20241017	111800	888763110	15540	15540	15540	15540	55
611	20241017	111700	887908410	15550	15550	15550	15550	2
612	20241017	111600	887877310	15540	15540	15540	15540	32
613	20241017	111500	887380030	15540	15540	15540	15540	1
614	20241017	111400	887364490	15550	15530	15550	15530	11
615	20241017	111300	887193640	15530	15530	15530	15530	6
616	20241017	111200	887100460	15530	15560	15560	15530	266
617	20241017	111100	882969440	15560	15560	15560	15560	255
618	20241017	111000	879001640	15560	15560	15560	15560	0
619	20241017	110900	879001640	15560	15550	15560	15550	30
620	20241017	110800	878534940	15530	15560	15560	15530	2010
621	20241017	110700	847315150	15550	15550	15560	15550	183
622	20241017	110600	844469180	15550	15550	15550	15540	68
623	20241017	110500	843411800	15560	15560	15560	15560	0
624	20241017	110400	843411800	15560	15560	15560	15560	40
625	20241017	110300	842789400	15570	15570	15570	15570	5
626	20241017	110200	842711550	15570	15560	15570	15560	229
627	20241017	110100	839148300	15560	15530	15560	15520	1124
628	20241017	110000	821693590	15530	15560	15560	15530	227
629	20241017	105900	818167570	15560	15560	15560	15560	3
630	20241017	105800	818120890	15560	15530	15560	15530	457
631	20241017	105700	811022780	15530	15530	15530	15530	850
632	20241017	105600	797822280	15530	15560	15560	15530	64
633	20241017	105500	796827910	15530	15530	15530	15530	1
634	20241017	105400	796812380	15530	15560	15560	15530	518
635	20241017	105300	788764920	15560	15560	15560	15560	10
636	20241017	105200	788609320	15570	15570	15570	15570	52
637	20241017	105100	787799680	15550	15550	15550	15550	3
638	20241017	105000	787753030	15560	15560	15560	15560	19
639	20241017	104900	787457390	15560	15560	15560	15560	0
640	20241017	104800	787457390	15560	15530	15560	15530	8
641	20241017	104700	787333120	15530	15530	15530	15530	143
642	20241017	104600	785112330	15530	15540	15540	15530	106
643	20241017	104500	783466050	15540	15540	15540	15540	0
644	20241017	104400	783466050	15540	15540	15540	15540	98
645	20241017	104300	781943130	15540	15560	15560	15540	127
646	20241017	104200	779968110	15570	15570	15570	15570	2
647	20241017	104100	779936970	15570	15570	15570	15570	55
648	20241017	104000	779080620	15570	15570	15570	15570	1
649	20241017	103900	779065050	15570	15570	15570	15560	3
650	20241017	103800	779018350	15570	15570	15570	15570	51
651	20241017	103700	778224280	15570	15570	15570	15570	0
652	20241017	103600	778224280	15570	15570	15570	15570	1
653	20241017	103500	778208710	15550	15570	15570	15550	120
654	20241017	103400	776341660	15550	15540	15550	15540	512
655	20241017	103300	768385060	15540	15540	15540	15540	0
656	20241017	103200	768385060	15540	15550	15550	15540	38
657	20241017	103100	767794490	15550	15570	15570	15550	582
658	20241017	103000	758742910	15570	15550	15570	15550	518
659	20241017	102900	750683720	15560	15560	15560	15560	141
660	20241017	102800	748489760	15560	15570	15580	15530	436
661	20241017	102700	741702280	15570	15520	15570	15520	8
662	20241017	102600	741577770	15500	15570	15570	15500	1053
663	20241017	102500	725245250	15570	15550	15570	15500	1569
664	20241017	102400	700888020	15550	15550	15560	15550	139
665	20241017	102300	698725580	15560	15560	15560	15550	338
666	20241017	102200	693467510	15560	15570	15570	15560	56
667	20241017	102100	692595630	15570	15590	15590	15570	444
668	20241017	102000	685677860	15590	15600	15600	15590	117
669	20241017	101900	683853220	15590	15610	15610	15590	1173
670	20241017	101800	665551910	15620	15620	15620	15610	1322
671	20241017	101700	644913190	15620	15630	15630	15620	189
672	20241017	101600	641960620	15620	15640	15640	15620	387
673	20241017	101500	635912860	15650	15650	15650	15640	376
674	20241017	101400	630031580	15650	15670	15670	15640	583
675	20241017	101300	620906030	15670	15690	15690	15650	1329
676	20241017	101200	600090250	15680	15680	15690	15680	420
677	20241017	101100	593504560	15690	15690	15700	15690	894
678	20241017	101000	579474080	15690	15700	15700	15690	98
679	20241017	100900	577935890	15700	15710	15710	15700	432
680	20241017	100800	571150640	15710	15710	15710	15710	30
681	20241017	100700	570679340	15720	15710	15730	15710	200
682	20241017	100600	567535250	15710	15700	15710	15700	45
683	20241017	100500	566828600	15710	15710	15710	15700	1068
684	20241017	100400	550060340	15710	15710	15720	15710	406
685	20241017	100300	543682070	15720	15730	15730	15720	239
686	20241017	100200	539924750	15730	15730	15730	15730	11
687	20241017	100100	539751720	15730	15750	15750	15730	64
688	20241017	100000	538744490	15750	15750	15750	15750	22
689	20241017	095900	538397990	15750	15740	15750	15740	120
690	20241017	095800	536509140	15750	15770	15770	15750	134
691	20241017	095700	534398000	15770	15770	15770	15770	0
692	20241017	095600	534398000	15770	15770	15770	15770	0
693	20241017	095500	534398000	15770	15720	15770	15710	271
694	20241017	095400	530136890	15720	15730	15790	15700	101
695	20241017	095300	528549820	15730	15710	15730	15710	842
696	20241017	095200	515314240	15710	15730	15730	15710	275
697	20241017	095100	510990970	15730	15800	15800	15730	724
698	20241017	095000	499592780	15800	15760	15800	15760	122
699	20241017	094900	497669180	15760	15800	15800	15760	766
700	20241017	094800	485572230	15800	15810	15820	15800	319
701	20241017	094700	480526770	15800	15800	15800	15800	2
702	20241017	094600	480495170	15800	15800	15800	15800	171
703	20241017	094500	477793370	15800	15790	15800	15790	1035
704	20241017	094400	461450050	15790	15780	15790	15780	102
705	20241017	094300	459839480	15780	15770	15780	15770	368
706	20241017	094200	454034240	15770	15770	15770	15770	12
707	20241017	094100	453845000	15760	15760	15760	15760	65
708	20241017	094000	452820600	15760	15760	15770	15760	38
709	20241017	093900	452221620	15770	15770	15770	15770	100
710	20241017	093800	450644620	15770	15750	15770	15730	450
711	20241017	093700	443556120	15730	15770	15780	15730	711
712	20241017	093600	432352220	15770	15750	15770	15740	248
713	20241017	093500	428445630	15750	15760	15760	15750	71
714	20241017	093400	427327090	15750	15760	15760	15730	362
715	20241017	093300	421624840	15760	15820	15820	15750	1453
716	20241017	093200	398681140	15830	15830	15850	15830	32
717	20241017	093100	398174320	15820	15870	15870	15800	2667
718	20241017	093000	355925480	15900	15930	15930	15900	110
719	20241017	092900	354175880	15930	15930	15930	15930	401
720	20241017	092800	347787950	15860	15860	15860	15860	248
721	20241017	092700	343854670	15930	15910	15930	15850	688
722	20241017	092600	332920540	15910	15930	15930	15910	254
723	20241017	092500	328878350	15930	15930	15930	15930	58
724	20241017	092400	327954410	15910	15920	15920	15910	272
725	20241017	092300	323624370	15900	15920	15930	15860	233
726	20241017	092200	319922540	15860	15880	15880	15860	1000
727	20241017	092100	304055400	15880	15930	15930	15880	243
728	20241017	092000	300190380	15940	15940	15940	15940	0
729	20241017	091900	300190380	15940	15930	15940	15930	33
730	20241017	091800	299664640	15860	15870	15870	15860	1471
731	20241017	091700	276333930	15860	15860	15860	15860	0
732	20241017	091600	276333930	15860	15900	15930	15860	140
733	20241017	091500	274110850	15900	15940	15940	15900	19
734	20241017	091400	273808450	15940	15860	15940	15860	579
735	20241017	091300	264620870	15860	15860	15870	15860	630
736	20241017	091200	254628960	15840	15920	15920	15840	1219
737	20241017	091100	235297060	15960	15910	15960	15900	730
738	20241017	091000	223689190	15910	15970	15970	15910	630
739	20241017	090900	213661640	15920	15920	15920	15920	243
740	20241017	090800	209793080	15920	15970	15970	15920	799
741	20241017	090700	197072120	15920	15950	15970	15910	2442
742	20241017	090600	158184710	15950	16000	16010	15950	994
743	20241017	090500	142303330	15990	16000	16010	15990	489
744	20241017	090400	134479050	15980	15990	15990	15970	353
745	20241017	090300	128840320	16030	16030	16030	15970	74
746	20241017	090200	127657400	15970	15960	15970	15960	429
747	20241017	090100	120807150	15960	16170	16170	15960	3010
748	20241017	090000	72601650	16170	15970	16170	15970	4527