KissMeData/432470/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	213800	5447857560	15680	15680	15680	15680	6824
3	20240925	213700	5447857560	15680	15680	15680	15680	0
4	20240925	213600	5447857560	15680	15680	15680	15680	0
5	20240925	213500	5447857560	15680	15680	15680	15680	0
6	20240925	213400	5447857560	15680	15680	15680	15680	0
7	20240925	213300	5447857560	15680	15680	15680	15680	0
8	20240925	213200	5447857560	15680	15680	15680	15680	0
9	20240925	213100	5447857560	15680	15680	15680	15680	0
10	20240925	213000	5447857560	15680	15680	15680	15680	0
11	20240925	212900	5447857560	15680	15680	15680	15680	0
12	20240925	212800	5447857560	15680	15680	15680	15680	0
13	20240925	212700	5447857560	15680	15680	15680	15680	0
14	20240925	212600	5447857560	15680	15680	15680	15680	0
15	20240925	212500	5447857560	15680	15680	15680	15680	0
16	20240925	212400	5447857560	15680	15680	15680	15680	0
17	20240925	212300	5447857560	15680	15680	15680	15680	0
18	20240925	212200	5447857560	15680	15680	15680	15680	0
19	20240925	212100	5447857560	15680	15680	15680	15680	0
20	20240925	212000	5447857560	15680	15680	15680	15680	0
21	20240925	211900	5447857560	15680	15680	15680	15680	0
22	20240925	211800	5447857560	15680	15680	15680	15680	0
23	20240925	211700	5447857560	15680	15680	15680	15680	0
24	20240925	211600	5447857560	15680	15680	15680	15680	0
25	20240925	211500	5447857560	15680	15680	15680	15680	0
26	20240925	211400	5447857560	15680	15680	15680	15680	0
27	20240925	211300	5447857560	15680	15680	15680	15680	0
28	20240925	211200	5447857560	15680	15680	15680	15680	0
29	20240925	211100	5447857560	15680	15680	15680	15680	0
30	20240925	211000	5447857560	15680	15680	15680	15680	0
31	20240925	210900	5447857560	15680	15680	15680	15680	0
32	20240925	210800	5447857560	15680	15680	15680	15680	6824
33	20240925	210700	5447857560	15680	15680	15680	15680	0
34	20240925	210600	5447857560	15680	15680	15680	15680	0
35	20240925	210500	5447857560	15680	15680	15680	15680	0
36	20240925	210400	5447857560	15680	15680	15680	15680	0
37	20240925	210300	5447857560	15680	15680	15680	15680	0
38	20240925	210200	5447857560	15680	15680	15680	15680	0
39	20240925	210100	5447857560	15680	15680	15680	15680	0
40	20240925	210000	5447857560	15680	15680	15680	15680	0
41	20240925	205900	5447857560	15680	15680	15680	15680	0
42	20240925	205800	5447857560	15680	15680	15680	15680	0
43	20240925	205700	5447857560	15680	15680	15680	15680	0
44	20240925	205600	5447857560	15680	15680	15680	15680	0
45	20240925	205500	5447857560	15680	15680	15680	15680	0
46	20240925	205400	5447857560	15680	15680	15680	15680	0
47	20240925	205300	5447857560	15680	15680	15680	15680	0
48	20240925	205200	5447857560	15680	15680	15680	15680	0
49	20240925	205100	5447857560	15680	15680	15680	15680	0
50	20240925	205000	5447857560	15680	15680	15680	15680	0
51	20240925	204900	5447857560	15680	15680	15680	15680	0
52	20240925	204800	5447857560	15680	15680	15680	15680	0
53	20240925	204700	5447857560	15680	15680	15680	15680	0
54	20240925	204600	5447857560	15680	15680	15680	15680	0
55	20240925	204500	5447857560	15680	15680	15680	15680	0
56	20240925	204400	5447857560	15680	15680	15680	15680	0
57	20240925	204300	5447857560	15680	15680	15680	15680	0
58	20240925	204200	5447857560	15680	15680	15680	15680	0
59	20240925	204100	5447857560	15680	15680	15680	15680	0
60	20240925	204000	5447857560	15680	15680	15680	15680	0
61	20240925	203900	5447857560	15680	15680	15680	15680	0
62	20240925	203800	5447857560	15680	15680	15680	15680	6824
63	20240925	203700	5447857560	15680	15680	15680	15680	0
64	20240925	203600	5447857560	15680	15680	15680	15680	0
65	20240925	203500	5447857560	15680	15680	15680	15680	0
66	20240925	203400	5447857560	15680	15680	15680	15680	0
67	20240925	203300	5447857560	15680	15680	15680	15680	0
68	20240925	203200	5447857560	15680	15680	15680	15680	0
69	20240925	203100	5447857560	15680	15680	15680	15680	0
70	20240925	203000	5447857560	15680	15680	15680	15680	0
71	20240925	202900	5447857560	15680	15680	15680	15680	0
72	20240925	202800	5447857560	15680	15680	15680	15680	0
73	20240925	202700	5447857560	15680	15680	15680	15680	0
74	20240925	202600	5447857560	15680	15680	15680	15680	0
75	20240925	202500	5447857560	15680	15680	15680	15680	0
76	20240925	202400	5447857560	15680	15680	15680	15680	0
77	20240925	202300	5447857560	15680	15680	15680	15680	0
78	20240925	202200	5447857560	15680	15680	15680	15680	0
79	20240925	202100	5447857560	15680	15680	15680	15680	0
80	20240925	202000	5447857560	15680	15680	15680	15680	0
81	20240925	201900	5447857560	15680	15680	15680	15680	0
82	20240925	201800	5447857560	15680	15680	15680	15680	0
83	20240925	201700	5447857560	15680	15680	15680	15680	0
84	20240925	201600	5447857560	15680	15680	15680	15680	0
85	20240925	201500	5447857560	15680	15680	15680	15680	0
86	20240925	201400	5447857560	15680	15680	15680	15680	0
87	20240925	201300	5447857560	15680	15680	15680	15680	0
88	20240925	201200	5447857560	15680	15680	15680	15680	0
89	20240925	201100	5447857560	15680	15680	15680	15680	0
90	20240925	201000	5447857560	15680	15680	15680	15680	0
91	20240925	200900	5447857560	15680	15680	15680	15680	0
92	20240925	200800	5447857560	15680	15680	15680	15680	6824
93	20240925	200700	5447857560	15680	15680	15680	15680	0
94	20240925	200600	5447857560	15680	15680	15680	15680	0
95	20240925	200500	5447857560	15680	15680	15680	15680	0
96	20240925	200400	5447857560	15680	15680	15680	15680	0
97	20240925	200300	5447857560	15680	15680	15680	15680	0
98	20240925	200200	5447857560	15680	15680	15680	15680	0
99	20240925	200100	5447857560	15680	15680	15680	15680	0
100	20240925	200000	5447857560	15680	15680	15680	15680	0
101	20240925	195900	5447857560	15680	15680	15680	15680	0
102	20240925	195800	5447857560	15680	15680	15680	15680	0
103	20240925	195700	5447857560	15680	15680	15680	15680	0
104	20240925	195600	5447857560	15680	15680	15680	15680	0
105	20240925	195500	5447857560	15680	15680	15680	15680	0
106	20240925	195400	5447857560	15680	15680	15680	15680	0
107	20240925	195300	5447857560	15680	15680	15680	15680	0
108	20240925	195200	5447857560	15680	15680	15680	15680	0
109	20240925	195100	5447857560	15680	15680	15680	15680	0
110	20240925	195000	5447857560	15680	15680	15680	15680	0
111	20240925	194900	5447857560	15680	15680	15680	15680	0
112	20240925	194800	5447857560	15680	15680	15680	15680	0
113	20240925	194700	5447857560	15680	15680	15680	15680	0
114	20240925	194600	5447857560	15680	15680	15680	15680	0
115	20240925	194500	5447857560	15680	15680	15680	15680	0
116	20240925	194400	5447857560	15680	15680	15680	15680	0
117	20240925	194300	5447857560	15680	15680	15680	15680	0
118	20240925	194200	5447857560	15680	15680	15680	15680	0
119	20240925	194100	5447857560	15680	15680	15680	15680	0
120	20240925	194000	5447857560	15680	15680	15680	15680	0
121	20240925	193900	5447857560	15680	15680	15680	15680	0
122	20240925	193800	5447857560	15680	15680	15680	15680	6824
123	20240925	193700	5447857560	15680	15680	15680	15680	0
124	20240925	193600	5447857560	15680	15680	15680	15680	0
125	20240925	193500	5447857560	15680	15680	15680	15680	0
126	20240925	193400	5447857560	15680	15680	15680	15680	0
127	20240925	193300	5447857560	15680	15680	15680	15680	0
128	20240925	193200	5447857560	15680	15680	15680	15680	0
129	20240925	193100	5447857560	15680	15680	15680	15680	0
130	20240925	193000	5447857560	15680	15680	15680	15680	0
131	20240925	192900	5447857560	15680	15680	15680	15680	0
132	20240925	192800	5447857560	15680	15680	15680	15680	0
133	20240925	192700	5447857560	15680	15680	15680	15680	0
134	20240925	192600	5447857560	15680	15680	15680	15680	0
135	20240925	192500	5447857560	15680	15680	15680	15680	0
136	20240925	192400	5447857560	15680	15680	15680	15680	0
137	20240925	192300	5447857560	15680	15680	15680	15680	0
138	20240925	192200	5447857560	15680	15680	15680	15680	0
139	20240925	192100	5447857560	15680	15680	15680	15680	0
140	20240925	192000	5447857560	15680	15680	15680	15680	0
141	20240925	191900	5447857560	15680	15680	15680	15680	0
142	20240925	191800	5447857560	15680	15680	15680	15680	0
143	20240925	191700	5447857560	15680	15680	15680	15680	0
144	20240925	191600	5447857560	15680	15680	15680	15680	0
145	20240925	191500	5447857560	15680	15680	15680	15680	0
146	20240925	191400	5447857560	15680	15680	15680	15680	0
147	20240925	191300	5447857560	15680	15680	15680	15680	0
148	20240925	191200	5447857560	15680	15680	15680	15680	0
149	20240925	191100	5447857560	15680	15680	15680	15680	0
150	20240925	191000	5447857560	15680	15680	15680	15680	0
151	20240925	190900	5447857560	15680	15680	15680	15680	0
152	20240925	190800	5447857560	15680	15680	15680	15680	6824
153	20240925	190700	5447857560	15680	15680	15680	15680	0
154	20240925	190600	5447857560	15680	15680	15680	15680	0
155	20240925	190500	5447857560	15680	15680	15680	15680	0
156	20240925	190400	5447857560	15680	15680	15680	15680	0
157	20240925	190300	5447857560	15680	15680	15680	15680	0
158	20240925	190200	5447857560	15680	15680	15680	15680	0
159	20240925	190100	5447857560	15680	15680	15680	15680	0
160	20240925	190000	5447857560	15680	15680	15680	15680	0
161	20240925	185900	5447857560	15680	15680	15680	15680	0
162	20240925	185800	5447857560	15680	15680	15680	15680	0
163	20240925	185700	5447857560	15680	15680	15680	15680	0
164	20240925	185600	5447857560	15680	15680	15680	15680	0
165	20240925	185500	5447857560	15680	15680	15680	15680	0
166	20240925	185400	5447857560	15680	15680	15680	15680	0
167	20240925	185300	5447857560	15680	15680	15680	15680	0
168	20240925	185200	5447857560	15680	15680	15680	15680	0
169	20240925	185100	5447857560	15680	15680	15680	15680	0
170	20240925	185000	5447857560	15680	15680	15680	15680	0
171	20240925	184900	5447857560	15680	15680	15680	15680	0
172	20240925	184800	5447857560	15680	15680	15680	15680	0
173	20240925	184700	5447857560	15680	15680	15680	15680	0
174	20240925	184600	5447857560	15680	15680	15680	15680	0
175	20240925	184500	5447857560	15680	15680	15680	15680	0
176	20240925	184400	5447857560	15680	15680	15680	15680	0
177	20240925	184300	5447857560	15680	15680	15680	15680	0
178	20240925	184200	5447857560	15680	15680	15680	15680	0
179	20240925	184100	5447857560	15680	15680	15680	15680	0
180	20240925	184000	5447857560	15680	15680	15680	15680	0
181	20240925	183900	5447857560	15680	15680	15680	15680	0
182	20240925	183800	5447857560	15680	15680	15680	15680	6824
183	20240925	183700	5447857560	15680	15680	15680	15680	0
184	20240925	183600	5447857560	15680	15680	15680	15680	0
185	20240925	183500	5447857560	15680	15680	15680	15680	0
186	20240925	183400	5447857560	15680	15680	15680	15680	0
187	20240925	183300	5447857560	15680	15680	15680	15680	0
188	20240925	183200	5447857560	15680	15680	15680	15680	0
189	20240925	183100	5447857560	15680	15680	15680	15680	0
190	20240925	183000	5447857560	15680	15680	15680	15680	0
191	20240925	182900	5447857560	15680	15680	15680	15680	0
192	20240925	182800	5447857560	15680	15680	15680	15680	0
193	20240925	182700	5447857560	15680	15680	15680	15680	0
194	20240925	182600	5447857560	15680	15680	15680	15680	0
195	20240925	182500	5447857560	15680	15680	15680	15680	0
196	20240925	182400	5447857560	15680	15680	15680	15680	0
197	20240925	182300	5447857560	15680	15680	15680	15680	0
198	20240925	182200	5447857560	15680	15680	15680	15680	0
199	20240925	182100	5447857560	15680	15680	15680	15680	0
200	20240925	182000	5447857560	15680	15680	15680	15680	0
201	20240925	181900	5447857560	15680	15680	15680	15680	0
202	20240925	181800	5447857560	15680	15680	15680	15680	0
203	20240925	181700	5447857560	15680	15680	15680	15680	0
204	20240925	181600	5447857560	15680	15680	15680	15680	0
205	20240925	181500	5447857560	15680	15680	15680	15680	0
206	20240925	181400	5447857560	15680	15680	15680	15680	0
207	20240925	181300	5447857560	15680	15680	15680	15680	0
208	20240925	181200	5447857560	15680	15680	15680	15680	0
209	20240925	181100	5447857560	15680	15680	15680	15680	0
210	20240925	181000	5447857560	15680	15680	15680	15680	0
211	20240925	180900	5447857560	15680	15680	15680	15680	0
212	20240925	180800	5447857560	15680	15680	15680	15680	6824
213	20240925	180700	5447857560	15680	15680	15680	15680	0
214	20240925	180600	5447857560	15680	15680	15680	15680	0
215	20240925	180500	5447857560	15680	15680	15680	15680	0
216	20240925	180400	5447857560	15680	15680	15680	15680	0
217	20240925	180300	5447857560	15680	15680	15680	15680	0
218	20240925	180200	5447857560	15680	15680	15680	15680	0
219	20240925	180100	5447857560	15680	15680	15680	15680	0
220	20240925	180000	5447857560	15680	15680	15680	15680	0
221	20240925	175900	5447857560	15680	15680	15680	15680	0
222	20240925	175800	5447857560	15680	15680	15680	15680	0
223	20240925	175700	5447857560	15680	15680	15680	15680	0
224	20240925	175600	5447857560	15680	15680	15680	15680	0
225	20240925	175500	5447857560	15680	15680	15680	15680	0
226	20240925	175400	5447857560	15680	15680	15680	15680	0
227	20240925	175300	5447857560	15680	15680	15680	15680	0
228	20240925	175200	5447857560	15680	15680	15680	15680	0
229	20240925	175100	5447857560	15680	15680	15680	15680	0
230	20240925	175000	5447857560	15680	15680	15680	15680	0
231	20240925	174900	5447857560	15680	15680	15680	15680	0
232	20240925	174800	5447857560	15680	15680	15680	15680	0
233	20240925	174700	5447857560	15680	15680	15680	15680	0
234	20240925	174600	5447857560	15680	15680	15680	15680	0
235	20240925	174500	5447857560	15680	15680	15680	15680	0
236	20240925	174400	5447857560	15680	15680	15680	15680	0
237	20240925	174300	5447857560	15680	15680	15680	15680	0
238	20240925	174200	5447857560	15680	15680	15680	15680	0
239	20240925	174100	5447857560	15680	15680	15680	15680	0
240	20240925	174000	5447857560	15680	15680	15680	15680	0
241	20240925	173900	5447857560	15680	15680	15680	15680	0
242	20240925	173800	5447857560	15680	15680	15680	15680	6824
243	20240925	173700	5447857560	15680	15680	15680	15680	0
244	20240925	173600	5447857560	15680	15680	15680	15680	0
245	20240925	173500	5447857560	15680	15680	15680	15680	0
246	20240925	173400	5447857560	15680	15680	15680	15680	0
247	20240925	173300	5447857560	15680	15680	15680	15680	0
248	20240925	173200	5447857560	15680	15680	15680	15680	0
249	20240925	173100	5447857560	15680	15680	15680	15680	0
250	20240925	173000	5447857560	15680	15680	15680	15680	0
251	20240925	172900	5447857560	15680	15680	15680	15680	0
252	20240925	172800	5447857560	15680	15680	15680	15680	0
253	20240925	172700	5447857560	15680	15680	15680	15680	0
254	20240925	172600	5447857560	15680	15680	15680	15680	0
255	20240925	172500	5447857560	15680	15680	15680	15680	0
256	20240925	172400	5447857560	15680	15680	15680	15680	0
257	20240925	172300	5447857560	15680	15680	15680	15680	0
258	20240925	172200	5447857560	15680	15680	15680	15680	0
259	20240925	172100	5447857560	15680	15680	15680	15680	0
260	20240925	172000	5447857560	15680	15680	15680	15680	0
261	20240925	171900	5447857560	15680	15680	15680	15680	0
262	20240925	171800	5447857560	15680	15680	15680	15680	0
263	20240925	171700	5447857560	15680	15680	15680	15680	0
264	20240925	171600	5447857560	15680	15680	15680	15680	0
265	20240925	171500	5447857560	15680	15680	15680	15680	0
266	20240925	171400	5447857560	15680	15680	15680	15680	0
267	20240925	171300	5447857560	15680	15680	15680	15680	0
268	20240925	171200	5447857560	15680	15680	15680	15680	0
269	20240925	171100	5447857560	15680	15680	15680	15680	0
270	20240925	171000	5447857560	15680	15680	15680	15680	0
271	20240925	170900	5447857560	15680	15680	15680	15680	0
272	20240925	170800	5447857560	15680	15680	15680	15680	6824
273	20240925	170700	5447857560	15680	15680	15680	15680	0
274	20240925	170600	5447857560	15680	15680	15680	15680	0
275	20240925	170500	5447857560	15680	15680	15680	15680	0
276	20240925	170400	5447857560	15680	15680	15680	15680	0
277	20240925	170300	5447857560	15680	15680	15680	15680	0
278	20240925	170200	5447857560	15680	15680	15680	15680	0
279	20240925	170100	5447857560	15680	15680	15680	15680	0
280	20240925	170000	5447857560	15680	15680	15680	15680	0
281	20240925	165900	5447857560	15680	15680	15680	15680	0
282	20240925	165800	5447857560	15680	15680	15680	15680	0
283	20240925	165700	5447857560	15680	15680	15680	15680	0
284	20240925	165600	5447857560	15680	15680	15680	15680	0
285	20240925	165500	5447857560	15680	15680	15680	15680	0
286	20240925	165400	5447857560	15680	15680	15680	15680	0
287	20240925	165300	5447857560	15680	15680	15680	15680	0
288	20240925	165200	5447857560	15680	15680	15680	15680	0
289	20240925	165100	5447857560	15680	15680	15680	15680	0
290	20240925	165000	5447857560	15680	15680	15680	15680	0
291	20240925	164900	5447857560	15680	15680	15680	15680	0
292	20240925	164800	5447857560	15680	15680	15680	15680	0
293	20240925	164700	5447857560	15680	15680	15680	15680	0
294	20240925	164600	5447857560	15680	15680	15680	15680	0
295	20240925	164500	5447857560	15680	15680	15680	15680	0
296	20240925	164400	5447857560	15680	15680	15680	15680	0
297	20240925	164300	5447857560	15680	15680	15680	15680	0
298	20240925	164200	5447857560	15680	15680	15680	15680	0
299	20240925	164100	5447857560	15680	15680	15680	15680	0
300	20240925	164000	5447857560	15680	15680	15680	15680	0
301	20240925	163900	5447857560	15680	15680	15680	15680	0
302	20240925	163800	5447857560	15680	15680	15680	15680	6824
303	20240925	163700	5447857560	15680	15680	15680	15680	0
304	20240925	163600	5447857560	15680	15680	15680	15680	0
305	20240925	163500	5447857560	15680	15680	15680	15680	0
306	20240925	163400	5447857560	15680	15680	15680	15680	0
307	20240925	163300	5447857560	15680	15680	15680	15680	0
308	20240925	163200	5447857560	15680	15680	15680	15680	0
309	20240925	163100	5447857560	15680	15680	15680	15680	0
310	20240925	163000	5447857560	15680	15680	15680	15680	0
311	20240925	162900	5447857560	15680	15680	15680	15680	0
312	20240925	162800	5447857560	15680	15680	15680	15680	0
313	20240925	162700	5447857560	15680	15680	15680	15680	0
314	20240925	162600	5447857560	15680	15680	15680	15680	0
315	20240925	162500	5447857560	15680	15680	15680	15680	0
316	20240925	162400	5447857560	15680	15680	15680	15680	0
317	20240925	162300	5447857560	15680	15680	15680	15680	0
318	20240925	162200	5447857560	15680	15680	15680	15680	0
319	20240925	162100	5447857560	15680	15680	15680	15680	0
320	20240925	162000	5447857560	15680	15680	15680	15680	0
321	20240925	161900	5447857560	15680	15680	15680	15680	0
322	20240925	161800	5447857560	15680	15680	15680	15680	0
323	20240925	161700	5447857560	15680	15680	15680	15680	0
324	20240925	161600	5447857560	15680	15680	15680	15680	0
325	20240925	161500	5447857560	15680	15680	15680	15680	0
326	20240925	161400	5447857560	15680	15680	15680	15680	0
327	20240925	161300	5447857560	15680	15680	15680	15680	0
328	20240925	161200	5447857560	15680	15680	15680	15680	0
329	20240925	161100	5447857560	15680	15680	15680	15680	0
330	20240925	161000	5447857560	15680	15680	15680	15680	0
331	20240925	160900	5447857560	15680	15680	15680	15680	0
332	20240925	160800	5447857560	15680	15680	15680	15680	6824
333	20240925	160700	5447857560	15680	15680	15680	15680	0
334	20240925	160600	5447857560	15680	15680	15680	15680	0
335	20240925	160500	5447857560	15680	15680	15680	15680	0
336	20240925	160400	5447857560	15680	15680	15680	15680	0
337	20240925	160300	5447857560	15680	15680	15680	15680	0
338	20240925	160200	5447857560	15680	15680	15680	15680	0
339	20240925	160100	5447857560	15680	15680	15680	15680	0
340	20240925	160000	5447857560	15680	15680	15680	15680	0
341	20240925	155900	5447857560	15680	15680	15680	15680	0
342	20240925	155800	5447857560	15680	15680	15680	15680	0
343	20240925	155700	5447857560	15680	15680	15680	15680	0
344	20240925	155600	5447857560	15680	15680	15680	15680	0
345	20240925	155500	5447857560	15680	15680	15680	15680	0
346	20240925	155400	5447857560	15680	15680	15680	15680	0
347	20240925	155300	5447857560	15680	15680	15680	15680	0
348	20240925	155200	5447857560	15680	15680	15680	15680	0
349	20240925	155100	5447857560	15680	15680	15680	15680	0
350	20240925	155000	5447857560	15680	15680	15680	15680	0
351	20240925	154900	5447857560	15680	15680	15680	15680	0
352	20240925	154800	5447857560	15680	15680	15680	15680	0
353	20240925	154700	5447857560	15680	15680	15680	15680	0
354	20240925	154600	5447857560	15680	15680	15680	15680	0
355	20240925	154500	5447857560	15680	15680	15680	15680	0
356	20240925	154400	5447857560	15680	15680	15680	15680	0
357	20240925	154300	5447857560	15680	15680	15680	15680	0
358	20240925	154200	5447857560	15680	15680	15680	15680	0
359	20240925	154100	5447857560	15680	15680	15680	15680	0
360	20240925	154000	5447857560	15680	15680	15680	15680	0
361	20240925	153900	5447857560	15680	15680	15680	15680	0
362	20240925	153800	5447857560	15680	15680	15680	15680	6824
363	20240925	153700	5447857560	15680	15680	15680	15680	0
364	20240925	153600	5447857560	15680	15680	15680	15680	0
365	20240925	153500	5447857560	15680	15680	15680	15680	0
366	20240925	153400	5447857560	15680	15680	15680	15680	0
367	20240925	153300	5447857560	15680	15680	15680	15680	0
368	20240925	153200	5447857560	15680	15680	15680	15680	0
369	20240925	153100	5447857560	15680	15680	15680	15680	0
370	20240925	153000	5447857560	15680	15680	15680	15680	6824
371	20240925	152900	5340857240	15490	15490	15490	15490	0
372	20240925	152800	5340857240	15490	15490	15490	15490	0
373	20240925	152700	5340857240	15490	15490	15490	15490	0
374	20240925	152600	5340857240	15490	15490	15490	15490	0
375	20240925	152500	5340857240	15490	15490	15490	15490	0
376	20240925	152400	5340857240	15490	15490	15490	15490	0
377	20240925	152300	5340857240	15490	15490	15490	15490	0
378	20240925	152200	5340857240	15490	15490	15490	15490	0
379	20240925	152100	5340857240	15490	15490	15490	15490	0
380	20240925	152000	5340857240	15490	15490	15490	15490	0
381	20240925	151900	5340857240	15490	15420	15530	15420	29
382	20240925	151800	5340408860	15430	15620	15620	15420	886
383	20240925	151700	5326607150	15680	15600	15700	15600	657
384	20240925	151600	5316357690	15660	15310	15700	15300	8165
385	20240925	151500	5189434870	15310	15470	15470	15310	9
386	20240925	151400	5189296830	15470	15470	15470	15400	285
387	20240925	151300	5184896860	15400	15400	15400	15400	163
388	20240925	151200	5182386660	15270	15270	15270	15200	432
389	20240925	151100	5175799410	15270	15480	15480	15270	2101
390	20240925	151000	5143657850	15480	15480	15480	15480	29
391	20240925	150900	5143208930	15480	15480	15490	15300	1122
392	20240925	150800	5125948840	15480	15450	15480	15400	549
393	20240925	150700	5117466480	15450	15410	15450	15400	403
394	20240925	150600	5111249010	15450	15400	15460	15400	685
395	20240925	150500	5100674150	15400	15440	15440	15400	508
396	20240925	150400	5092849880	15440	15440	15450	15440	17
397	20240925	150300	5092587380	15460	15470	15470	15350	93
398	20240925	150200	5091158280	15480	15460	15480	15310	929
399	20240925	150100	5076831290	15460	15340	15470	15330	1325
400	20240925	150000	5056481320	15270	15410	15410	15100	1687
401	20240925	145900	5030643380	15410	15470	15470	15400	1186
402	20240925	145800	5012373710	15470	15410	15480	15410	73
403	20240925	145700	5011243940	15410	15420	15480	15410	582
404	20240925	145600	5002267250	15410	15470	15480	15400	1859
405	20240925	145500	4973554440	15470	15510	15510	15470	1036
406	20240925	145400	4957515650	15510	15530	15540	15510	311
407	20240925	145300	4952689970	15550	15560	15590	15550	253
408	20240925	145200	4948750090	15590	15510	15590	15490	1131
409	20240925	145100	4931200800	15510	15520	15520	15510	174
410	20240925	145000	4928501530	15520	15520	15520	15500	267
411	20240925	144900	4924360180	15500	15530	15530	15490	1520
412	20240925	144800	4900775120	15530	15550	15550	15530	726
413	20240925	144700	4889499630	15550	15610	15610	15540	31
414	20240925	144600	4889017570	15610	15540	15610	15530	895
415	20240925	144500	4875115780	15540	15610	15620	15540	691
416	20240925	144400	4864353640	15610	15610	15610	15610	28
417	20240925	144300	4863916560	15610	15540	15610	15540	101
418	20240925	144200	4862346950	15540	15540	15540	15540	79
419	20240925	144100	4861119290	15540	15570	15570	15540	61
420	20240925	144000	4860171130	15660	15620	15660	15620	2
421	20240925	143900	4860139850	15550	15650	15660	15540	77
422	20240925	143800	4858941020	15530	15550	15700	15530	856
423	20240925	143700	4845593050	15540	15540	15550	15540	792
424	20240925	143600	4833285010	15450	15560	15560	15450	401
425	20240925	143500	4827084310	15480	15580	15580	15480	1698
426	20240925	143400	4800731100	15640	15640	15640	15580	60
427	20240925	143300	4799796120	15640	15640	15640	15580	124
428	20240925	143200	4797863820	15600	15640	15640	15600	48
429	20240925	143100	4797114440	15640	15640	15640	15640	13
430	20240925	143000	4796911120	15640	15640	15640	15640	0
431	20240925	142900	4796911120	15640	15610	15640	15610	44
432	20240925	142800	4796224250	15600	15600	15600	15600	50
433	20240925	142700	4795444250	15610	15610	15610	15580	85
434	20240925	142600	4794118300	15610	15580	15610	15570	84
435	20240925	142500	4792810000	15580	15610	15610	15580	6
436	20240925	142400	4792716370	15640	15640	15640	15640	0
437	20240925	142300	4792716370	15640	15570	15640	15570	359
438	20240925	142200	4787126670	15640	15570	15640	15570	35
439	20240925	142100	4786581090	15640	15640	15640	15570	111
440	20240925	142000	4784852540	15630	15570	15630	15570	103
441	20240925	141900	4783242770	15570	15570	15570	15570	41
442	20240925	141800	4782604400	15570	15580	15590	15560	784
443	20240925	141700	4770391580	15590	15610	15650	15590	296
444	20240925	141600	4765776260	15600	15600	15600	15600	41
445	20240925	141500	4765136660	15600	15600	15600	15600	11
446	20240925	141400	4764965060	15590	15610	15610	15580	464
447	20240925	141300	4757733170	15610	15610	15610	15610	0
448	20240925	141200	4757733170	15610	15640	15640	15600	858
449	20240925	141100	4744338340	15680	15640	15680	15620	56
450	20240925	141000	4743462870	15620	15620	15630	15620	1104
451	20240925	140900	4726209140	15630	15630	15630	15610	644
452	20240925	140800	4716143860	15630	15700	15700	15630	2059
453	20240925	140700	4683945740	15700	15780	15780	15700	1518
454	20240925	140600	4660066250	15780	15890	15890	15780	1237
455	20240925	140500	4640517650	15890	15880	15890	15880	253
456	20240925	140400	4636497570	15890	15890	15890	15890	3
457	20240925	140300	4636449900	15810	15820	15820	15810	366
458	20240925	140200	4630662230	15820	15830	15830	15820	50
459	20240925	140100	4629871220	15820	15820	15820	15820	66
460	20240925	140000	4628827100	15800	15800	15800	15800	0
461	20240925	135900	4628827100	15800	15800	15800	15800	0
462	20240925	135800	4628827100	15800	15990	15990	15800	477
463	20240925	135700	4621208570	15950	15790	15950	15780	1035
464	20240925	135600	4604789120	15790	15790	15790	15790	0
465	20240925	135500	4604789120	15790	15860	15860	15770	42
466	20240925	135400	4604126400	15860	15770	15860	15770	36
467	20240925	135300	4603558590	15770	15770	15770	15770	1
468	20240925	135200	4603542820	15880	15740	15880	15730	794
469	20240925	135100	4590983140	15740	15840	15840	15740	1145
470	20240925	135000	4572949230	15760	15800	15800	15760	259
471	20240925	134900	4568865140	15800	15800	15800	15780	456
472	20240925	134800	4561660460	15800	15810	15810	15790	935
473	20240925	134700	4546882310	15810	15860	15860	15810	1492
474	20240925	134600	4523243820	15860	15920	15920	15860	3489
475	20240925	134500	4467853850	15880	15890	15900	15880	380
476	20240925	134400	4461818240	15880	15910	15990	15880	1299
477	20240925	134300	4441165990	15990	15990	15990	15990	11
478	20240925	134200	4440990100	16000	15990	16000	15990	34
479	20240925	134100	4440446220	15890	15890	16000	15880	2513
480	20240925	134000	4400299210	15890	15900	15900	15890	33
481	20240925	133900	4399774780	15900	15900	15900	15900	355
482	20240925	133800	4394130280	15900	15900	15900	15900	545
483	20240925	133700	4385464780	15900	15900	15900	15900	0
484	20240925	133600	4385464780	15900	15970	15970	15900	445
485	20240925	133500	4378388230	15980	15980	15980	15980	2
486	20240925	133400	4378356270	15900	15900	15900	15900	85
487	20240925	133300	4377004770	15900	15990	15990	15900	379
488	20240925	133200	4370969360	16000	16000	16000	16000	124
489	20240925	133100	4368985360	15970	16090	16090	15970	376
490	20240925	133000	4362972260	16090	15970	16090	15950	303
491	20240925	132900	4358130600	16000	15970	16000	15970	2212
492	20240925	132800	4322739500	15960	15950	15960	15950	34
493	20240925	132700	4322197190	15950	15960	15960	15950	291
494	20240925	132600	4317555650	15960	16090	16090	15960	438
495	20240925	132500	4310546440	16090	16100	16100	16090	63
496	20240925	132400	4309532720	16100	16100	16100	16100	838
497	20240925	132300	4296040920	16020	16060	16100	16000	517
498	20240925	132200	4287731820	16060	16030	16070	16030	686
499	20240925	132100	4276715500	16000	15980	16000	15980	258
500	20240925	132000	4272590620	15980	15980	15980	15980	9
501	20240925	131900	4272446800	15980	15910	15980	15900	75
502	20240925	131800	4271253510	15900	15900	15900	15900	623
503	20240925	131700	4261347810	15900	15980	15980	15900	203
504	20240925	131600	4258119790	15980	15900	15980	15900	755
505	20240925	131500	4246115210	15900	15900	15980	15900	589
506	20240925	131400	4236749350	15900	15990	15990	15900	651
507	20240925	131300	4226385970	15990	15990	15990	15920	19
508	20240925	131200	4226082930	15990	15940	15990	15930	911
509	20240925	131100	4211570590	15930	15990	16000	15910	185
510	20240925	131000	4208618350	15900	15950	15950	15900	652
511	20240925	130900	4198240500	15930	15920	15930	15920	82
512	20240925	130800	4196935040	15920	15920	15920	15920	222
513	20240925	130700	4193400800	15920	15930	15930	15920	405
514	20240925	130600	4186949940	15930	15940	15950	15930	524
515	20240925	130500	4178600830	15940	15950	16050	15940	545
516	20240925	130400	4169908740	15950	16010	16010	15880	2207
517	20240925	130300	4134713950	16010	16100	16150	16010	2612
518	20240925	130200	4092794840	16160	16090	16160	16070	1136
519	20240925	130100	4074514080	16170	16150	16180	16080	381
520	20240925	130000	4068376050	16110	16080	16110	16070	364
521	20240925	125900	4062525160	16080	16080	16090	16080	207
522	20240925	125800	4059196490	16070	16110	16110	16070	408
523	20240925	125700	4052634670	16110	16150	16150	16110	75
524	20240925	125600	4051424060	16190	16190	16190	16190	56
525	20240925	125500	4050517420	16150	16150	16150	16110	381
526	20240925	125400	4044367830	16210	16140	16220	16140	425
527	20240925	125300	4037495860	16150	16050	16150	16050	734
528	20240925	125200	4025680810	16050	16220	16230	16050	5433
529	20240925	125100	3937964890	16220	16230	16230	16200	7
530	20240925	125000	3937851330	16190	16230	16230	16190	287
531	20240925	124900	3933202590	16230	16220	16230	16190	854
532	20240925	124800	3919373980	16230	16270	16270	16230	199
533	20240925	124700	3916141690	16270	16280	16280	16230	164
534	20240925	124600	3913476930	16280	16290	16290	16280	36
535	20240925	124500	3912890750	16300	16270	16300	16270	177
536	20240925	124400	3910010300	16300	16270	16310	16270	17
537	20240925	124300	3909733500	16310	16210	16310	16210	323
538	20240925	124200	3904494810	16270	16230	16270	16200	627
539	20240925	124100	3894326180	16270	16270	16270	16270	5
540	20240925	124000	3894244830	16270	16270	16270	16200	77
541	20240925	123900	3892996810	16210	16200	16270	16200	724
542	20240925	123800	3881267530	16200	16220	16270	16200	2253
543	20240925	123700	3844763050	16230	16280	16280	16230	414
544	20240925	123600	3838036080	16270	16330	16330	16270	307
545	20240925	123500	3833028040	16330	16300	16330	16300	740
546	20240925	123400	3820950990	16270	16250	16320	16250	212
547	20240925	123300	3817493620	16250	16290	16290	16250	474
548	20240925	123200	3809781220	16290	16310	16310	16290	937
549	20240925	123100	3794502270	16340	16350	16380	16310	1586
550	20240925	123000	3768574480	16340	16280	16340	16280	973
551	20240925	122900	3752708640	16220	16190	16220	16190	1477
552	20240925	122800	3728765310	16190	16210	16210	16190	226
553	20240925	122700	3725103120	16220	16210	16220	16200	530
554	20240925	122600	3716516990	16220	16230	16280	16220	661
555	20240925	122500	3705784560	16160	16170	16170	16160	231
556	20240925	122400	3702050600	16240	16170	16240	16160	490
557	20240925	122300	3694130580	16240	16180	16240	16150	683
558	20240925	122200	3683085290	16180	16170	16250	16170	361
559	20240925	122100	3677245140	16240	16240	16240	16240	92
560	20240925	122000	3675751060	16240	16160	16240	16130	120
561	20240925	121900	3673813310	16120	16160	16160	16100	1683
562	20240925	121800	3646689070	16160	16240	16250	16100	813
563	20240925	121700	3633551770	16250	16260	16260	16240	188
564	20240925	121600	3630497770	16260	16270	16270	16160	8
565	20240925	121500	3630367740	16270	16150	16270	16140	58
566	20240925	121400	3629431310	16290	16100	16300	16100	1752
567	20240925	121300	3601096550	16100	16110	16110	16100	97
568	20240925	121200	3599533930	16100	16090	16150	16090	218
569	20240925	121100	3596025440	16090	16110	16110	16070	414
570	20240925	121000	3589363190	16150	16110	16150	16110	14
571	20240925	120900	3589137170	16160	16090	16160	16070	685
572	20240925	120800	3578081360	16090	16080	16090	16070	726
573	20240925	120700	3566412260	16090	16160	16160	16080	611
574	20240925	120600	3556574390	16160	16230	16370	16160	955
575	20240925	120500	3541052820	16230	16380	16410	16230	1445
576	20240925	120400	3517436710	16370	16400	16440	16280	2729
577	20240925	120300	3472780750	16430	16170	16440	16170	9256
578	20240925	120200	3321851850	16170	16160	16230	16160	270
579	20240925	120100	3317470120	16160	16140	16240	16140	1420
580	20240925	120000	3294473880	16140	16170	16170	16140	36
581	20240925	115900	3293892060	16170	16180	16180	16100	95
582	20240925	115800	3292357770	16180	16180	16200	16180	687
583	20240925	115700	3281238290	16190	16030	16190	16030	776
584	20240925	115600	3268697410	16130	16060	16130	16030	513
585	20240925	115500	3260468560	16060	16060	16070	16060	218
586	20240925	115400	3256967380	16150	16050	16150	16050	16
587	20240925	115300	3256710480	16050	16110	16120	16050	168
588	20240925	115200	3254002610	16120	16040	16120	16040	212
589	20240925	115100	3250601810	16050	16050	16070	16050	354
590	20240925	115000	3244919310	16050	16100	16100	16050	440
591	20240925	114900	3237851270	16120	16130	16140	16120	586
592	20240925	114800	3228398770	16140	16140	16190	16140	286
593	20240925	114700	3223781680	16140	16190	16190	16140	331
594	20240925	114600	3218423210	16190	16150	16190	16130	208
595	20240925	114500	3215065010	16200	16240	16250	16180	1984
596	20240925	114400	3182870730	16240	16230	16240	16210	1970
597	20240925	114300	3150901860	16230	16140	16230	16130	2717
598	20240925	114200	3106936290	16140	16120	16140	16120	187
599	20240925	114100	3103918310	16140	16110	16150	16010	3296
600	20240925	114000	3050826690	16100	16110	16110	16020	842
601	20240925	113900	3037322020	16010	16070	16120	16000	604
602	20240925	113800	3027613720	16030	15990	16070	15950	792
603	20240925	113700	3014932910	15970	16000	16050	15970	103
604	20240925	113600	3013286860	16060	16090	16100	16060	131
605	20240925	113500	3011181090	16090	16110	16120	15930	631
606	20240925	113400	3001041150	16120	16060	16120	16050	2536
607	20240925	113300	2960234320	16000	16000	16060	15990	381
608	20240925	113200	2954126960	16000	15900	16000	15880	952
609	20240925	113100	2938961780	15900	15900	15970	15890	274
610	20240925	113000	2934593940	15890	15990	15990	15880	149
611	20240925	112900	2932217750	16000	15990	16000	15880	237
612	20240925	112800	2928435410	15990	15930	16000	15900	184
613	20240925	112700	2925502770	16000	15930	16000	15930	33
614	20240925	112600	2924976940	15930	15920	15950	15920	306
615	20240925	112500	2920102760	15920	15930	15930	15870	352
616	20240925	112400	2914511970	15930	15930	15930	15870	361
617	20240925	112300	2908782660	15860	15890	15930	15860	827
618	20240925	112200	2895654940	15870	15900	15930	15870	221
619	20240925	112100	2892141850	15900	15950	15950	15890	108
620	20240925	112000	2890424140	16000	16000	16000	15860	586
621	20240925	111900	2881107050	16000	16100	16100	16000	306
622	20240925	111800	2876196170	16120	16000	16120	16000	1059
623	20240925	111700	2859201940	15950	16000	16000	15860	846
624	20240925	111600	2845758770	16000	16000	16010	15950	233
625	20240925	111500	2842034140	16000	15960	16020	15960	83
626	20240925	111400	2840706330	15960	16020	16040	15940	361
627	20240925	111300	2834938300	16020	15940	16050	15940	1601
628	20240925	111200	2809333190	15950	15950	15950	15940	47
629	20240925	111100	2808583560	15950	15910	15960	15760	2658
630	20240925	111000	2766453400	15910	16010	16130	15810	5795
631	20240925	110900	2674024680	16060	16060	16070	15980	2579
632	20240925	110800	2632744800	16050	16040	16070	16020	1506
633	20240925	110700	2608581120	16060	16020	16070	16020	1616
634	20240925	110600	2582648750	16020	16220	16230	16020	5435
635	20240925	110500	2494896870	16220	16150	16230	16140	5860
636	20240925	110400	2399996230	16150	16200	16240	16020	6833
637	20240925	110300	2289634020	16200	15870	16250	15810	6926
638	20240925	110200	2178510380	15870	15800	15870	15760	1192
639	20240925	110100	2159669360	15840	15870	15870	15780	762
640	20240925	110000	2147626960	15870	15770	15890	15750	4312
641	20240925	105900	2079445320	15770	15670	15780	15670	882
642	20240925	105800	2065568640	15780	15680	15780	15670	844
643	20240925	105700	2052300190	15640	15660	15680	15640	928
644	20240925	105600	2037772440	15660	15640	15680	15620	895
645	20240925	105500	2023761300	15640	15670	15670	15640	1082
646	20240925	105400	2006824300	15670	15750	15750	15670	1793
647	20240925	105300	1978709340	15700	15740	15780	15700	512
648	20240925	105200	1970655090	15740	15740	15760	15690	2116
649	20240925	105100	1937419880	15790	15710	15800	15700	1146
650	20240925	105000	1919400430	15710	15860	15890	15700	3750
651	20240925	104900	1860219260	15880	15910	16000	15600	11332
652	20240925	104800	1681440000	15910	15810	16200	15810	19215
653	20240925	104700	1374131720	15720	15720	15720	15720	0
654	20240925	104600	1374131720	15720	15680	15720	15680	6916
655	20240925	104500	1265550150	15680	15620	15680	15560	2169
656	20240925	104400	1231618220	15590	15490	15620	15490	3282
657	20240925	104300	1180521840	15490	15490	15490	15490	1
658	20240925	104200	1180506350	15490	15480	15490	15430	106
659	20240925	104100	1178864480	15430	15420	15490	15420	58
660	20240925	104000	1177967630	15490	15520	15530	15400	181
661	20240925	103900	1175172180	15410	15560	15570	15410	830
662	20240925	103800	1162300200	15580	15550	15580	15550	843
663	20240925	103700	1149182500	15550	15490	15560	15490	2146
664	20240925	103600	1115877890	15480	15470	15490	15390	1210
665	20240925	103500	1097145380	15480	15390	15490	15390	2946
666	20240925	103400	1051658690	15310	15380	15380	15310	60
667	20240925	103300	1050737080	15390	15270	15390	15270	2644
668	20240925	103200	1010251490	15280	15280	15280	15280	0
669	20240925	103100	1010251490	15280	15230	15280	15220	169
670	20240925	103000	1007677120	15300	15230	15300	15230	27
671	20240925	102900	1007265000	15300	15300	15300	15300	1
672	20240925	102800	1007249700	15230	15230	15240	15230	24
673	20240925	102700	1006884160	15240	15250	15250	15240	78
674	20240925	102600	1005694840	15320	15290	15330	15290	1798
675	20240925	102500	978155510	15330	15290	15330	15290	47
676	20240925	102400	977436020	15240	15240	15290	15240	50
677	20240925	102300	976673520	15270	15280	15330	15260	559
678	20240925	102200	968130060	15280	15290	15350	15280	268
679	20240925	102100	964030890	15370	15370	15370	15370	5
680	20240925	102000	963954040	15400	15340	15400	15340	394
681	20240925	101900	957901290	15340	15150	15340	15140	2366
682	20240925	101800	921787150	15210	15210	15210	15210	65
683	20240925	101700	920798500	15210	15250	15250	15200	296
684	20240925	101600	916292120	15230	15120	15230	15120	1175
685	20240925	101500	898467590	15100	15030	15100	15030	257
686	20240925	101400	894587870	15090	15030	15090	15020	124
687	20240925	101300	892724250	15030	15030	15040	15000	1460
688	20240925	101200	870799040	15100	15090	15100	15020	327
689	20240925	101100	865875580	15100	15100	15100	15090	294
690	20240925	101000	861437370	15130	15140	15140	15100	255
691	20240925	100900	857586800	15140	15160	15160	15100	646
692	20240925	100800	847805870	15210	15210	15210	15210	0
693	20240925	100700	847805870	15210	15160	15210	15150	178
694	20240925	100600	845107390	15160	15210	15220	15160	264
695	20240925	100500	841097070	15210	15220	15220	15160	105
696	20240925	100400	839500030	15210	15210	15210	15160	158
697	20240925	100300	837097400	15210	15220	15220	15150	443
698	20240925	100200	830385000	15150	15230	15230	15150	70
699	20240925	100100	829323040	15250	15150	15250	15150	257
700	20240925	100000	825423830	15150	15270	15270	15150	2084
701	20240925	095900	793767360	15270	15260	15270	15200	1464
702	20240925	095800	771478860	15270	15350	15350	15270	1328
703	20240925	095700	751153350	15330	15370	15380	15260	840
704	20240925	095600	738279560	15360	15360	15590	15360	7287
705	20240925	095500	625840320	15370	15330	15370	15330	872
706	20240925	095400	612456840	15330	15260	15330	15260	958
707	20240925	095300	597808410	15290	15260	15290	15260	426
708	20240925	095200	591303570	15270	15270	15270	15190	226
709	20240925	095100	587868550	15190	15210	15270	15190	1587
710	20240925	095000	563692640	15220	15200	15220	15200	147
711	20240925	094900	561458020	15200	15200	15200	15190	78
712	20240925	094800	560272670	15200	15230	15230	15150	668
713	20240925	094700	550145640	15230	15160	15230	15150	1381
714	20240925	094600	529143340	15230	15270	15270	15150	1598
715	20240925	094500	504759080	15270	15260	15300	15260	771
716	20240925	094400	492966060	15300	15250	15360	15250	2272
717	20240925	094300	458241170	15250	15190	15250	15150	2157
718	20240925	094200	425432140	15190	15120	15210	15120	2098
719	20240925	094100	393591510	15190	15200	15200	15110	804
720	20240925	094000	381381290	15210	14990	15250	14990	5785
721	20240925	093900	294239760	14980	14850	14980	14850	800
722	20240925	093800	282272760	14920	14920	14930	14830	65
723	20240925	093700	281304540	14830	14880	14930	14820	448
724	20240925	093600	274619930	14820	14880	14910	14810	619
725	20240925	093500	265408150	14890	14890	14890	14860	15
726	20240925	093400	265185130	14800	14800	14890	14800	2088
727	20240925	093300	234198040	14830	14830	14830	14830	243
728	20240925	093200	230594350	14830	14750	14830	14750	103
729	20240925	093100	229074940	14850	14850	14850	14850	148
730	20240925	093000	226877140	14820	14800	14850	14800	1507
731	20240925	092900	204521790	14810	14810	14820	14670	185
732	20240925	092800	201785440	14750	14810	14830	14750	1108
733	20240925	092700	185400480	14820	14770	14820	14750	741
734	20240925	092600	174425430	14800	14720	14800	14630	1436
735	20240925	092500	153240820	14720	14710	14720	14700	47
736	20240925	092400	152549460	14710	14610	14710	14610	603
737	20240925	092300	143702680	14680	14680	14680	14680	761
738	20240925	092200	132531200	14680	14630	14680	14620	47
739	20240925	092100	131842040	14690	14680	14690	14540	136
740	20240925	092000	129851670	14690	14660	14710	14660	1010
741	20240925	091900	115019880	14670	14510	14710	14510	2088
742	20240925	091800	84646620	14400	14380	14500	14370	2586
743	20240925	091700	47243600	14390	14390	14390	14390	5
744	20240925	091600	47171650	14390	14420	14420	14390	14
745	20240925	091500	46969980	14400	14430	14430	14400	4
746	20240925	091400	46912320	14430	14360	14430	14330	327
747	20240925	091300	42219390	14430	14360	14430	14360	11
748	20240925	091200	42061080	14440	14450	14450	14440	21
749	20240925	091100	41757640	14440	14270	14470	14260	1036
750	20240925	091000	26816220	14360	14380	14380	14360	153
751	20240925	090900	24617140	14400	14420	14420	14200	356
752	20240925	090800	19551920	14250	14250	14250	14250	1
753	20240925	090700	19537670	14440	14310	14440	14310	3
754	20240925	090600	19494610	14310	14310	14310	14310	54
755	20240925	090500	18721870	14310	14310	14310	14310	2
756	20240925	090400	18693250	14470	14470	14470	14310	204
757	20240925	090300	15772060	14320	14390	14390	14320	77
758	20240925	090200	14665360	14390	14310	14490	14310	193
759	20240925	090100	11869800	14490	14300	14490	14300	589
760	20240925	090000	3432000	14300	14300	14300	14300	240