KissMeData/439580/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	213000	9946620660	18660	18660	18660	18660	9772
3	20241104	212900	9946620660	18660	18660	18660	18660	0
4	20241104	212800	9946620660	18660	18660	18660	18660	0
5	20241104	212700	9946620660	18660	18660	18660	18660	0
6	20241104	212600	9946620660	18660	18660	18660	18660	0
7	20241104	212500	9946620660	18660	18660	18660	18660	0
8	20241104	212400	9946620660	18660	18660	18660	18660	0
9	20241104	212300	9946620660	18660	18660	18660	18660	0
10	20241104	212200	9946620660	18660	18660	18660	18660	0
11	20241104	212100	9946620660	18660	18660	18660	18660	0
12	20241104	212000	9946620660	18660	18660	18660	18660	0
13	20241104	211900	9946620660	18660	18660	18660	18660	0
14	20241104	211800	9946620660	18660	18660	18660	18660	0
15	20241104	211700	9946620660	18660	18660	18660	18660	0
16	20241104	211600	9946620660	18660	18660	18660	18660	0
17	20241104	211500	9946620660	18660	18660	18660	18660	0
18	20241104	211400	9946620660	18660	18660	18660	18660	0
19	20241104	211300	9946620660	18660	18660	18660	18660	0
20	20241104	211200	9946620660	18660	18660	18660	18660	0
21	20241104	211100	9946620660	18660	18660	18660	18660	0
22	20241104	211000	9946620660	18660	18660	18660	18660	0
23	20241104	210900	9946620660	18660	18660	18660	18660	0
24	20241104	210800	9946620660	18660	18660	18660	18660	0
25	20241104	210700	9946620660	18660	18660	18660	18660	0
26	20241104	210600	9946620660	18660	18660	18660	18660	0
27	20241104	210500	9946620660	18660	18660	18660	18660	0
28	20241104	210400	9946620660	18660	18660	18660	18660	0
29	20241104	210300	9946620660	18660	18660	18660	18660	0
30	20241104	210200	9946620660	18660	18660	18660	18660	0
31	20241104	210100	9946620660	18660	18660	18660	18660	0
32	20241104	210000	9946620660	18660	18660	18660	18660	9772
33	20241104	205900	9946620660	18660	18660	18660	18660	0
34	20241104	205800	9946620660	18660	18660	18660	18660	0
35	20241104	205700	9946620660	18660	18660	18660	18660	0
36	20241104	205600	9946620660	18660	18660	18660	18660	0
37	20241104	205500	9946620660	18660	18660	18660	18660	0
38	20241104	205400	9946620660	18660	18660	18660	18660	0
39	20241104	205300	9946620660	18660	18660	18660	18660	0
40	20241104	205200	9946620660	18660	18660	18660	18660	0
41	20241104	205100	9946620660	18660	18660	18660	18660	0
42	20241104	205000	9946620660	18660	18660	18660	18660	0
43	20241104	204900	9946620660	18660	18660	18660	18660	0
44	20241104	204800	9946620660	18660	18660	18660	18660	0
45	20241104	204700	9946620660	18660	18660	18660	18660	0
46	20241104	204600	9946620660	18660	18660	18660	18660	0
47	20241104	204500	9946620660	18660	18660	18660	18660	0
48	20241104	204400	9946620660	18660	18660	18660	18660	0
49	20241104	204300	9946620660	18660	18660	18660	18660	0
50	20241104	204200	9946620660	18660	18660	18660	18660	0
51	20241104	204100	9946620660	18660	18660	18660	18660	0
52	20241104	204000	9946620660	18660	18660	18660	18660	0
53	20241104	203900	9946620660	18660	18660	18660	18660	0
54	20241104	203800	9946620660	18660	18660	18660	18660	0
55	20241104	203700	9946620660	18660	18660	18660	18660	0
56	20241104	203600	9946620660	18660	18660	18660	18660	0
57	20241104	203500	9946620660	18660	18660	18660	18660	0
58	20241104	203400	9946620660	18660	18660	18660	18660	0
59	20241104	203300	9946620660	18660	18660	18660	18660	0
60	20241104	203200	9946620660	18660	18660	18660	18660	0
61	20241104	203100	9946620660	18660	18660	18660	18660	0
62	20241104	203000	9946620660	18660	18660	18660	18660	9772
63	20241104	202900	9946620660	18660	18660	18660	18660	0
64	20241104	202800	9946620660	18660	18660	18660	18660	0
65	20241104	202700	9946620660	18660	18660	18660	18660	0
66	20241104	202600	9946620660	18660	18660	18660	18660	0
67	20241104	202500	9946620660	18660	18660	18660	18660	0
68	20241104	202400	9946620660	18660	18660	18660	18660	0
69	20241104	202300	9946620660	18660	18660	18660	18660	0
70	20241104	202200	9946620660	18660	18660	18660	18660	0
71	20241104	202100	9946620660	18660	18660	18660	18660	0
72	20241104	202000	9946620660	18660	18660	18660	18660	0
73	20241104	201900	9946620660	18660	18660	18660	18660	0
74	20241104	201800	9946620660	18660	18660	18660	18660	0
75	20241104	201700	9946620660	18660	18660	18660	18660	0
76	20241104	201600	9946620660	18660	18660	18660	18660	0
77	20241104	201500	9946620660	18660	18660	18660	18660	0
78	20241104	201400	9946620660	18660	18660	18660	18660	0
79	20241104	201300	9946620660	18660	18660	18660	18660	0
80	20241104	201200	9946620660	18660	18660	18660	18660	0
81	20241104	201100	9946620660	18660	18660	18660	18660	0
82	20241104	201000	9946620660	18660	18660	18660	18660	0
83	20241104	200900	9946620660	18660	18660	18660	18660	0
84	20241104	200800	9946620660	18660	18660	18660	18660	0
85	20241104	200700	9946620660	18660	18660	18660	18660	0
86	20241104	200600	9946620660	18660	18660	18660	18660	0
87	20241104	200500	9946620660	18660	18660	18660	18660	0
88	20241104	200400	9946620660	18660	18660	18660	18660	0
89	20241104	200300	9946620660	18660	18660	18660	18660	0
90	20241104	200200	9946620660	18660	18660	18660	18660	0
91	20241104	200100	9946620660	18660	18660	18660	18660	0
92	20241104	200000	9946620660	18660	18660	18660	18660	9772
93	20241104	195900	9946620660	18660	18660	18660	18660	0
94	20241104	195800	9946620660	18660	18660	18660	18660	0
95	20241104	195700	9946620660	18660	18660	18660	18660	0
96	20241104	195600	9946620660	18660	18660	18660	18660	0
97	20241104	195500	9946620660	18660	18660	18660	18660	0
98	20241104	195400	9946620660	18660	18660	18660	18660	0
99	20241104	195300	9946620660	18660	18660	18660	18660	0
100	20241104	195200	9946620660	18660	18660	18660	18660	0
101	20241104	195100	9946620660	18660	18660	18660	18660	0
102	20241104	195000	9946620660	18660	18660	18660	18660	0
103	20241104	194900	9946620660	18660	18660	18660	18660	0
104	20241104	194800	9946620660	18660	18660	18660	18660	0
105	20241104	194700	9946620660	18660	18660	18660	18660	0
106	20241104	194600	9946620660	18660	18660	18660	18660	0
107	20241104	194500	9946620660	18660	18660	18660	18660	0
108	20241104	194400	9946620660	18660	18660	18660	18660	0
109	20241104	194300	9946620660	18660	18660	18660	18660	0
110	20241104	194200	9946620660	18660	18660	18660	18660	0
111	20241104	194100	9946620660	18660	18660	18660	18660	0
112	20241104	194000	9946620660	18660	18660	18660	18660	0
113	20241104	193900	9946620660	18660	18660	18660	18660	0
114	20241104	193800	9946620660	18660	18660	18660	18660	0
115	20241104	193700	9946620660	18660	18660	18660	18660	0
116	20241104	193600	9946620660	18660	18660	18660	18660	0
117	20241104	193500	9946620660	18660	18660	18660	18660	0
118	20241104	193400	9946620660	18660	18660	18660	18660	0
119	20241104	193300	9946620660	18660	18660	18660	18660	0
120	20241104	193200	9946620660	18660	18660	18660	18660	0
121	20241104	193100	9946620660	18660	18660	18660	18660	0
122	20241104	193000	9946620660	18660	18660	18660	18660	9772
123	20241104	192900	9946620660	18660	18660	18660	18660	0
124	20241104	192800	9946620660	18660	18660	18660	18660	0
125	20241104	192700	9946620660	18660	18660	18660	18660	0
126	20241104	192600	9946620660	18660	18660	18660	18660	0
127	20241104	192500	9946620660	18660	18660	18660	18660	0
128	20241104	192400	9946620660	18660	18660	18660	18660	0
129	20241104	192300	9946620660	18660	18660	18660	18660	0
130	20241104	192200	9946620660	18660	18660	18660	18660	0
131	20241104	192100	9946620660	18660	18660	18660	18660	0
132	20241104	192000	9946620660	18660	18660	18660	18660	0
133	20241104	191900	9946620660	18660	18660	18660	18660	0
134	20241104	191800	9946620660	18660	18660	18660	18660	0
135	20241104	191700	9946620660	18660	18660	18660	18660	0
136	20241104	191600	9946620660	18660	18660	18660	18660	0
137	20241104	191500	9946620660	18660	18660	18660	18660	0
138	20241104	191400	9946620660	18660	18660	18660	18660	0
139	20241104	191300	9946620660	18660	18660	18660	18660	0
140	20241104	191200	9946620660	18660	18660	18660	18660	0
141	20241104	191100	9946620660	18660	18660	18660	18660	0
142	20241104	191000	9946620660	18660	18660	18660	18660	0
143	20241104	190900	9946620660	18660	18660	18660	18660	0
144	20241104	190800	9946620660	18660	18660	18660	18660	0
145	20241104	190700	9946620660	18660	18660	18660	18660	0
146	20241104	190600	9946620660	18660	18660	18660	18660	0
147	20241104	190500	9946620660	18660	18660	18660	18660	0
148	20241104	190400	9946620660	18660	18660	18660	18660	0
149	20241104	190300	9946620660	18660	18660	18660	18660	0
150	20241104	190200	9946620660	18660	18660	18660	18660	0
151	20241104	190100	9946620660	18660	18660	18660	18660	0
152	20241104	190000	9946620660	18660	18660	18660	18660	9772
153	20241104	185900	9946620660	18660	18660	18660	18660	0
154	20241104	185800	9946620660	18660	18660	18660	18660	0
155	20241104	185700	9946620660	18660	18660	18660	18660	0
156	20241104	185600	9946620660	18660	18660	18660	18660	0
157	20241104	185500	9946620660	18660	18660	18660	18660	0
158	20241104	185400	9946620660	18660	18660	18660	18660	0
159	20241104	185300	9946620660	18660	18660	18660	18660	0
160	20241104	185200	9946620660	18660	18660	18660	18660	0
161	20241104	185100	9946620660	18660	18660	18660	18660	0
162	20241104	185000	9946620660	18660	18660	18660	18660	0
163	20241104	184900	9946620660	18660	18660	18660	18660	0
164	20241104	184800	9946620660	18660	18660	18660	18660	0
165	20241104	184700	9946620660	18660	18660	18660	18660	0
166	20241104	184600	9946620660	18660	18660	18660	18660	0
167	20241104	184500	9946620660	18660	18660	18660	18660	0
168	20241104	184400	9946620660	18660	18660	18660	18660	0
169	20241104	184300	9946620660	18660	18660	18660	18660	0
170	20241104	184200	9946620660	18660	18660	18660	18660	0
171	20241104	184100	9946620660	18660	18660	18660	18660	0
172	20241104	184000	9946620660	18660	18660	18660	18660	0
173	20241104	183900	9946620660	18660	18660	18660	18660	0
174	20241104	183800	9946620660	18660	18660	18660	18660	0
175	20241104	183700	9946620660	18660	18660	18660	18660	0
176	20241104	183600	9946620660	18660	18660	18660	18660	0
177	20241104	183500	9946620660	18660	18660	18660	18660	0
178	20241104	183400	9946620660	18660	18660	18660	18660	0
179	20241104	183300	9946620660	18660	18660	18660	18660	0
180	20241104	183200	9946620660	18660	18660	18660	18660	0
181	20241104	183100	9946620660	18660	18660	18660	18660	0
182	20241104	183000	9946620660	18660	18660	18660	18660	9772
183	20241104	182900	9946620660	18660	18660	18660	18660	0
184	20241104	182800	9946620660	18660	18660	18660	18660	0
185	20241104	182700	9946620660	18660	18660	18660	18660	0
186	20241104	182600	9946620660	18660	18660	18660	18660	0
187	20241104	182500	9946620660	18660	18660	18660	18660	0
188	20241104	182400	9946620660	18660	18660	18660	18660	0
189	20241104	182300	9946620660	18660	18660	18660	18660	0
190	20241104	182200	9946620660	18660	18660	18660	18660	0
191	20241104	182100	9946620660	18660	18660	18660	18660	0
192	20241104	182000	9946620660	18660	18660	18660	18660	0
193	20241104	181900	9946620660	18660	18660	18660	18660	0
194	20241104	181800	9946620660	18660	18660	18660	18660	0
195	20241104	181700	9946620660	18660	18660	18660	18660	0
196	20241104	181600	9946620660	18660	18660	18660	18660	0
197	20241104	181500	9946620660	18660	18660	18660	18660	0
198	20241104	181400	9946620660	18660	18660	18660	18660	0
199	20241104	181300	9946620660	18660	18660	18660	18660	0
200	20241104	181200	9946620660	18660	18660	18660	18660	0
201	20241104	181100	9946620660	18660	18660	18660	18660	0
202	20241104	181000	9946620660	18660	18660	18660	18660	0
203	20241104	180900	9946620660	18660	18660	18660	18660	0
204	20241104	180800	9946620660	18660	18660	18660	18660	0
205	20241104	180700	9946620660	18660	18660	18660	18660	0
206	20241104	180600	9946620660	18660	18660	18660	18660	0
207	20241104	180500	9946620660	18660	18660	18660	18660	0
208	20241104	180400	9946620660	18660	18660	18660	18660	0
209	20241104	180300	9946620660	18660	18660	18660	18660	0
210	20241104	180200	9946620660	18660	18660	18660	18660	0
211	20241104	180100	9946620660	18660	18660	18660	18660	0
212	20241104	180000	9946620660	18660	18660	18660	18660	9772
213	20241104	175900	9946620660	18660	18660	18660	18660	0
214	20241104	175800	9946620660	18660	18660	18660	18660	0
215	20241104	175700	9946620660	18660	18660	18660	18660	0
216	20241104	175600	9946620660	18660	18660	18660	18660	0
217	20241104	175500	9946620660	18660	18660	18660	18660	0
218	20241104	175400	9946620660	18660	18660	18660	18660	0
219	20241104	175300	9946620660	18660	18660	18660	18660	0
220	20241104	175200	9946620660	18660	18660	18660	18660	0
221	20241104	175100	9946620660	18660	18660	18660	18660	0
222	20241104	175000	9946620660	18660	18660	18660	18660	0
223	20241104	174900	9946620660	18660	18660	18660	18660	0
224	20241104	174800	9946620660	18660	18660	18660	18660	0
225	20241104	174700	9946620660	18660	18660	18660	18660	0
226	20241104	174600	9946620660	18660	18660	18660	18660	0
227	20241104	174500	9946620660	18660	18660	18660	18660	0
228	20241104	174400	9946620660	18660	18660	18660	18660	0
229	20241104	174300	9946620660	18660	18660	18660	18660	0
230	20241104	174200	9946620660	18660	18660	18660	18660	0
231	20241104	174100	9946620660	18660	18660	18660	18660	0
232	20241104	174000	9946620660	18660	18660	18660	18660	0
233	20241104	173900	9946620660	18660	18660	18660	18660	0
234	20241104	173800	9946620660	18660	18660	18660	18660	0
235	20241104	173700	9946620660	18660	18660	18660	18660	0
236	20241104	173600	9946620660	18660	18660	18660	18660	0
237	20241104	173500	9946620660	18660	18660	18660	18660	0
238	20241104	173400	9946620660	18660	18660	18660	18660	0
239	20241104	173300	9946620660	18660	18660	18660	18660	0
240	20241104	173200	9946620660	18660	18660	18660	18660	0
241	20241104	173100	9946620660	18660	18660	18660	18660	0
242	20241104	173000	9946620660	18660	18660	18660	18660	9772
243	20241104	172900	9946620660	18660	18660	18660	18660	0
244	20241104	172800	9946620660	18660	18660	18660	18660	0
245	20241104	172700	9946620660	18660	18660	18660	18660	0
246	20241104	172600	9946620660	18660	18660	18660	18660	0
247	20241104	172500	9946620660	18660	18660	18660	18660	0
248	20241104	172400	9946620660	18660	18660	18660	18660	0
249	20241104	172300	9946620660	18660	18660	18660	18660	0
250	20241104	172200	9946620660	18660	18660	18660	18660	0
251	20241104	172100	9946620660	18660	18660	18660	18660	0
252	20241104	172000	9946620660	18660	18660	18660	18660	0
253	20241104	171900	9946620660	18660	18660	18660	18660	0
254	20241104	171800	9946620660	18660	18660	18660	18660	0
255	20241104	171700	9946620660	18660	18660	18660	18660	0
256	20241104	171600	9946620660	18660	18660	18660	18660	0
257	20241104	171500	9946620660	18660	18660	18660	18660	0
258	20241104	171400	9946620660	18660	18660	18660	18660	0
259	20241104	171300	9946620660	18660	18660	18660	18660	0
260	20241104	171200	9946620660	18660	18660	18660	18660	0
261	20241104	171100	9946620660	18660	18660	18660	18660	0
262	20241104	171000	9946620660	18660	18660	18660	18660	0
263	20241104	170900	9946620660	18660	18660	18660	18660	0
264	20241104	170800	9946620660	18660	18660	18660	18660	0
265	20241104	170700	9946620660	18660	18660	18660	18660	0
266	20241104	170600	9946620660	18660	18660	18660	18660	0
267	20241104	170500	9946620660	18660	18660	18660	18660	0
268	20241104	170400	9946620660	18660	18660	18660	18660	0
269	20241104	170300	9946620660	18660	18660	18660	18660	0
270	20241104	170200	9946620660	18660	18660	18660	18660	0
271	20241104	170100	9946620660	18660	18660	18660	18660	0
272	20241104	170000	9946620660	18660	18660	18660	18660	9772
273	20241104	165900	9946620660	18660	18660	18660	18660	0
274	20241104	165800	9946620660	18660	18660	18660	18660	0
275	20241104	165700	9946620660	18660	18660	18660	18660	0
276	20241104	165600	9946620660	18660	18660	18660	18660	0
277	20241104	165500	9946620660	18660	18660	18660	18660	0
278	20241104	165400	9946620660	18660	18660	18660	18660	0
279	20241104	165300	9946620660	18660	18660	18660	18660	0
280	20241104	165200	9946620660	18660	18660	18660	18660	0
281	20241104	165100	9946620660	18660	18660	18660	18660	0
282	20241104	165000	9946620660	18660	18660	18660	18660	0
283	20241104	164900	9946620660	18660	18660	18660	18660	0
284	20241104	164800	9946620660	18660	18660	18660	18660	0
285	20241104	164700	9946620660	18660	18660	18660	18660	0
286	20241104	164600	9946620660	18660	18660	18660	18660	0
287	20241104	164500	9946620660	18660	18660	18660	18660	0
288	20241104	164400	9946620660	18660	18660	18660	18660	0
289	20241104	164300	9946620660	18660	18660	18660	18660	0
290	20241104	164200	9946620660	18660	18660	18660	18660	0
291	20241104	164100	9946620660	18660	18660	18660	18660	0
292	20241104	164000	9946620660	18660	18660	18660	18660	0
293	20241104	163900	9946620660	18660	18660	18660	18660	0
294	20241104	163800	9946620660	18660	18660	18660	18660	0
295	20241104	163700	9946620660	18660	18660	18660	18660	0
296	20241104	163600	9946620660	18660	18660	18660	18660	0
297	20241104	163500	9946620660	18660	18660	18660	18660	0
298	20241104	163400	9946620660	18660	18660	18660	18660	0
299	20241104	163300	9946620660	18660	18660	18660	18660	0
300	20241104	163200	9946620660	18660	18660	18660	18660	0
301	20241104	163100	9946620660	18660	18660	18660	18660	0
302	20241104	163000	9946620660	18660	18660	18660	18660	9772
303	20241104	162900	9946620660	18660	18660	18660	18660	0
304	20241104	162800	9946620660	18660	18660	18660	18660	0
305	20241104	162700	9946620660	18660	18660	18660	18660	0
306	20241104	162600	9946620660	18660	18660	18660	18660	0
307	20241104	162500	9946620660	18660	18660	18660	18660	0
308	20241104	162400	9946620660	18660	18660	18660	18660	0
309	20241104	162300	9946620660	18660	18660	18660	18660	0
310	20241104	162200	9946620660	18660	18660	18660	18660	0
311	20241104	162100	9946620660	18660	18660	18660	18660	0
312	20241104	162000	9946620660	18660	18660	18660	18660	0
313	20241104	161900	9946620660	18660	18660	18660	18660	0
314	20241104	161800	9946620660	18660	18660	18660	18660	0
315	20241104	161700	9946620660	18660	18660	18660	18660	0
316	20241104	161600	9946620660	18660	18660	18660	18660	0
317	20241104	161500	9946620660	18660	18660	18660	18660	0
318	20241104	161400	9946620660	18660	18660	18660	18660	0
319	20241104	161300	9946620660	18660	18660	18660	18660	0
320	20241104	161200	9946620660	18660	18660	18660	18660	0
321	20241104	161100	9946620660	18660	18660	18660	18660	0
322	20241104	161000	9946620660	18660	18660	18660	18660	0
323	20241104	160900	9946620660	18660	18660	18660	18660	0
324	20241104	160800	9946620660	18660	18660	18660	18660	0
325	20241104	160700	9946620660	18660	18660	18660	18660	0
326	20241104	160600	9946620660	18660	18660	18660	18660	0
327	20241104	160500	9946620660	18660	18660	18660	18660	0
328	20241104	160400	9946620660	18660	18660	18660	18660	0
329	20241104	160300	9946620660	18660	18660	18660	18660	0
330	20241104	160200	9946620660	18660	18660	18660	18660	0
331	20241104	160100	9946620660	18660	18660	18660	18660	0
332	20241104	160000	9946620660	18660	18660	18660	18660	9772
333	20241104	155900	9946620660	18660	18660	18660	18660	0
334	20241104	155800	9946620660	18660	18660	18660	18660	0
335	20241104	155700	9946620660	18660	18660	18660	18660	0
336	20241104	155600	9946620660	18660	18660	18660	18660	0
337	20241104	155500	9946620660	18660	18660	18660	18660	0
338	20241104	155400	9946620660	18660	18660	18660	18660	0
339	20241104	155300	9946620660	18660	18660	18660	18660	0
340	20241104	155200	9946620660	18660	18660	18660	18660	0
341	20241104	155100	9946620660	18660	18660	18660	18660	0
342	20241104	155000	9946620660	18660	18660	18660	18660	0
343	20241104	154900	9946620660	18660	18660	18660	18660	0
344	20241104	154800	9946620660	18660	18660	18660	18660	0
345	20241104	154700	9946620660	18660	18660	18660	18660	0
346	20241104	154600	9946620660	18660	18660	18660	18660	0
347	20241104	154500	9946620660	18660	18660	18660	18660	0
348	20241104	154400	9946620660	18660	18660	18660	18660	0
349	20241104	154300	9946620660	18660	18660	18660	18660	0
350	20241104	154200	9946620660	18660	18660	18660	18660	0
351	20241104	154100	9946620660	18660	18660	18660	18660	0
352	20241104	154000	9946620660	18660	18660	18660	18660	0
353	20241104	153900	9946620660	18660	18660	18660	18660	0
354	20241104	153800	9946620660	18660	18660	18660	18660	0
355	20241104	153700	9946620660	18660	18660	18660	18660	0
356	20241104	153600	9946620660	18660	18660	18660	18660	0
357	20241104	153500	9946620660	18660	18660	18660	18660	0
358	20241104	153400	9946620660	18660	18660	18660	18660	0
359	20241104	153300	9946620660	18660	18660	18660	18660	0
360	20241104	153200	9946620660	18660	18660	18660	18660	0
361	20241104	153100	9946620660	18660	18660	18660	18660	0
362	20241104	153000	9946620660	18660	18660	18660	18660	19544
363	20241104	152900	9764275140	18710	18710	18710	18710	0
364	20241104	152800	9764275140	18710	18710	18710	18710	0
365	20241104	152700	9764275140	18710	18710	18710	18710	0
366	20241104	152600	9764275140	18710	18710	18710	18710	0
367	20241104	152500	9764275140	18710	18710	18710	18710	0
368	20241104	152400	9764275140	18710	18710	18710	18710	0
369	20241104	152300	9764275140	18710	18710	18710	18710	0
370	20241104	152200	9764275140	18710	18710	18710	18710	0
371	20241104	152100	9764275140	18710	18710	18710	18710	0
372	20241104	152000	9764275140	18710	18710	18710	18710	0
373	20241104	151900	9764275140	18710	18700	18720	18690	2311
374	20241104	151800	9721043580	18700	18700	18710	18670	2875
375	20241104	151700	9667284560	18690	18680	18690	18670	1950
376	20241104	151600	9630849610	18680	18670	18680	18670	1963
377	20241104	151500	9594187130	18670	18690	18690	18670	735
378	20241104	151400	9580455030	18690	18680	18690	18680	1135
379	20241104	151300	9559249140	18680	18690	18690	18680	1051
380	20241104	151200	9539614120	18690	18690	18700	18680	925
381	20241104	151100	9522327860	18700	18680	18700	18680	646
382	20241104	151000	9510256520	18680	18680	18690	18660	1324
383	20241104	150900	9485528990	18680	18680	18690	18680	597
384	20241104	150800	9474372950	18690	18680	18700	18670	1103
385	20241104	150700	9453763180	18690	18670	18700	18660	2947
386	20241104	150600	9398707930	18660	18690	18690	18650	2131
387	20241104	150500	9358931000	18690	18680	18710	18680	2935
388	20241104	150400	9304055070	18690	18650	18700	18650	2605
389	20241104	150300	9255408780	18640	18570	18640	18570	5567
390	20241104	150200	9151810900	18570	18550	18570	18550	431
391	20241104	150100	9143811660	18550	18560	18570	18530	489
392	20241104	150000	9134746560	18560	18560	18570	18560	670
393	20241104	145900	9122311170	18550	18540	18590	18540	3508
394	20241104	145800	9057209100	18530	18550	18550	18520	416
395	20241104	145700	9049496930	18550	18550	18560	18550	662
396	20241104	145600	9037216780	18550	18530	18550	18530	1239
397	20241104	145500	9014244340	18530	18530	18540	18520	100
398	20241104	145400	9012391240	18530	18480	18540	18480	1031
399	20241104	145300	8993310220	18480	18440	18480	18440	440
400	20241104	145200	8985186270	18440	18430	18440	18430	794
401	20241104	145100	8970548170	18430	18460	18460	18430	2287
402	20241104	145000	8928375560	18450	18450	18460	18450	233
403	20241104	144900	8924075880	18450	18470	18470	18450	1972
404	20241104	144800	8887686340	18470	18500	18500	18470	503
405	20241104	144700	8878393460	18500	18500	18510	18470	1641
406	20241104	144600	8848050710	18500	18510	18520	18500	488
407	20241104	144500	8839019710	18510	18510	18510	18500	375
408	20241104	144400	8832078980	18510	18490	18530	18490	12
409	20241104	144300	8831856860	18540	18490	18550	18470	1092
410	20241104	144200	8811629130	18490	18490	18490	18490	486
411	20241104	144100	8802642990	18490	18490	18500	18480	1046
412	20241104	144000	8783307310	18490	18500	18500	18490	515
413	20241104	143900	8773781570	18500	18490	18510	18480	1149
414	20241104	143800	8752530890	18500	18490	18500	18480	2864
415	20241104	143700	8699603160	18480	18490	18490	18480	1136
416	20241104	143600	8678602270	18490	18530	18530	18490	3329
417	20241104	143500	8616980450	18540	18550	18560	18540	1059
418	20241104	143400	8597341150	18560	18580	18580	18560	559
419	20241104	143300	8586963190	18570	18600	18600	18570	619
420	20241104	143200	8575462380	18600	18610	18620	18600	565
421	20241104	143100	8564946770	18610	18600	18610	18590	562
422	20241104	143000	8554491560	18600	18580	18610	18580	178
423	20241104	142900	8551180890	18580	18560	18580	18560	607
424	20241104	142800	8539909230	18560	18560	18560	18550	273
425	20241104	142700	8534842450	18550	18560	18560	18550	127
426	20241104	142600	8532485940	18550	18550	18560	18550	294
427	20241104	142500	8527032230	18550	18560	18560	18550	66
428	20241104	142400	8525807320	18560	18570	18570	18560	116
429	20241104	142300	8523653340	18540	18560	18560	18540	188
430	20241104	142200	8520165780	18560	18570	18570	18560	1032
431	20241104	142100	8501001630	18550	18580	18580	18550	725
432	20241104	142000	8487552200	18550	18550	18560	18540	435
433	20241104	141900	8479482910	18550	18550	18580	18540	958
434	20241104	141800	8461696210	18540	18530	18570	18530	286
435	20241104	141700	8456393770	18530	18570	18570	18530	668
436	20241104	141600	8444011340	18560	18580	18580	18540	1389
437	20241104	141500	8418230350	18580	18580	18580	18570	564
438	20241104	141400	8407751820	18590	18600	18600	18580	401
439	20241104	141300	8400298620	18590	18580	18600	18580	250
440	20241104	141200	8395651010	18580	18570	18600	18570	280
441	20241104	141100	8390449540	18570	18560	18570	18560	351
442	20241104	141000	8383931710	18560	18570	18570	18530	1106
443	20241104	140900	8363427420	18570	18610	18610	18550	2454
444	20241104	140800	8317830240	18610	18630	18630	18610	990
445	20241104	140700	8299401530	18620	18650	18650	18620	759
446	20241104	140600	8285261820	18650	18640	18660	18630	488
447	20241104	140500	8276160760	18640	18680	18690	18640	799
448	20241104	140400	8261252970	18680	18690	18730	18680	2788
449	20241104	140300	8209080930	18690	18670	18690	18670	1539
450	20241104	140200	8180328350	18650	18630	18660	18630	2048
451	20241104	140100	8142136650	18630	18630	18640	18620	284
452	20241104	140000	8136845710	18640	18630	18640	18630	275
453	20241104	135900	8131722430	18620	18610	18630	18610	441
454	20241104	135800	8123507200	18630	18610	18630	18600	364
455	20241104	135700	8116732150	18630	18600	18640	18600	117
456	20241104	135600	8114551660	18610	18600	18610	18590	874
457	20241104	135500	8098295190	18600	18640	18640	18590	246
458	20241104	135400	8093718230	18610	18660	18660	18610	1336
459	20241104	135300	8068799050	18650	18650	18680	18640	1455
460	20241104	135200	8041655390	18660	18630	18660	18600	477
461	20241104	135100	8032763880	18630	18590	18630	18590	973
462	20241104	135000	8014664000	18590	18540	18590	18540	563
463	20241104	134900	8004213390	18560	18580	18580	18540	451
464	20241104	134800	7995846410	18550	18550	18590	18550	388
465	20241104	134700	7988648810	18550	18540	18600	18540	325
466	20241104	134600	7982617970	18540	18560	18630	18540	2622
467	20241104	134500	7933884400	18550	18520	18560	18520	473
468	20241104	134400	7925112920	18520	18530	18530	18520	1175
469	20241104	134300	7903340480	18530	18550	18550	18530	550
470	20241104	134200	7893141120	18550	18560	18560	18530	921
471	20241104	134100	7876059780	18570	18560	18570	18560	244
472	20241104	134000	7871530910	18550	18570	18570	18550	824
473	20241104	133900	7856234100	18550	18540	18550	18530	1136
474	20241104	133800	7835170820	18540	18550	18560	18540	377
475	20241104	133700	7828178990	18540	18560	18570	18540	1259
476	20241104	133600	7804824000	18570	18550	18600	18550	1316
477	20241104	133500	7780389570	18550	18680	18700	18540	5673
478	20241104	133400	7674705830	18690	18650	18700	18570	5916
479	20241104	133300	7564417090	18650	18700	18800	18620	13217
480	20241104	133200	7317094120	18700	18650	18900	18500	31822
481	20241104	133100	6720178700	18650	18530	18650	18530	6442
482	20241104	133000	6600341370	18530	18530	18530	18520	133
483	20241104	132900	6597876980	18530	18530	18530	18530	246
484	20241104	132800	6593318600	18450	18470	18470	18450	318
485	20241104	132700	6587447060	18470	18530	18530	18470	1293
486	20241104	132600	6563499290	18540	18560	18560	18540	1397
487	20241104	132500	6537594260	18560	18540	18580	18540	1313
488	20241104	132400	6513218850	18540	18540	18540	18530	498
489	20241104	132300	6503986630	18540	18530	18540	18530	1517
490	20241104	132200	6475862780	18530	18520	18530	18520	510
491	20241104	132100	6466417570	18510	18550	18550	18510	151
492	20241104	132000	6463620540	18550	18460	18550	18460	1495
493	20241104	131900	6435915450	18450	18450	18460	18450	646
494	20241104	131800	6423996650	18450	18450	18460	18450	439
495	20241104	131700	6415896620	18450	18460	18460	18450	396
496	20241104	131600	6408589120	18460	18490	18490	18450	496
497	20241104	131500	6399424540	18490	18540	18540	18490	2872
498	20241104	131400	6346233300	18540	18540	18540	18530	715
499	20241104	131300	6332979700	18540	18510	18540	18510	99
500	20241104	131200	6331145470	18510	18530	18530	18510	969
501	20241104	131100	6313198570	18530	18560	18560	18530	1553
502	20241104	131000	6284396070	18570	18530	18570	18530	1460
503	20241104	130900	6257315170	18530	18540	18540	18500	577
504	20241104	130800	6246626180	18540	18460	18540	18460	1777
505	20241104	130700	6213749590	18460	18440	18460	18440	670
506	20241104	130600	6201387450	18440	18430	18440	18420	258
507	20241104	130500	6196633890	18430	18430	18430	18430	89
508	20241104	130400	6194993620	18430	18450	18450	18430	706
509	20241104	130300	6181981650	18440	18430	18440	18430	345
510	20241104	130200	6175620010	18440	18440	18440	18440	204
511	20241104	130100	6171858250	18420	18430	18440	18420	376
512	20241104	130000	6164931040	18430	18440	18440	18430	63
513	20241104	125900	6163769640	18440	18450	18460	18440	458
514	20241104	125800	6155321360	18450	18450	18450	18440	784
515	20241104	125700	6140859660	18450	18460	18460	18440	238
516	20241104	125600	6136468560	18440	18430	18460	18430	2623
517	20241104	125500	6088089360	18430	18430	18430	18430	150
518	20241104	125400	6085324860	18430	18430	18430	18420	984
519	20241104	125300	6067190480	18430	18410	18440	18410	3366
520	20241104	125200	6005186080	18400	18390	18400	18390	1091
521	20241104	125100	5985112680	18400	18400	18400	18390	129
522	20241104	125000	5982740110	18390	18390	18390	18390	33
523	20241104	124900	5982133240	18390	18410	18410	18390	97
524	20241104	124800	5980348000	18410	18370	18410	18370	1618
525	20241104	124700	5950582470	18370	18370	18370	18370	139
526	20241104	124600	5948029040	18370	18380	18380	18370	216
527	20241104	124500	5944061080	18370	18370	18370	18360	118
528	20241104	124400	5941894230	18360	18360	18370	18360	188
529	20241104	124300	5938442520	18360	18360	18360	18360	0
530	20241104	124200	5938442520	18360	18370	18370	18360	270
531	20241104	124100	5933484380	18370	18370	18370	18370	32
532	20241104	124000	5932896540	18370	18370	18370	18370	831
533	20241104	123900	5917631070	18370	18380	18380	18370	76
534	20241104	123800	5916234780	18380	18390	18390	18380	153
535	20241104	123700	5913422570	18390	18380	18390	18380	215
536	20241104	123600	5909468820	18380	18370	18380	18370	127
537	20241104	123500	5907135820	18370	18390	18390	18370	1474
538	20241104	123400	5880044690	18400	18410	18410	18400	1038
539	20241104	123300	5860938940	18410	18410	18410	18400	86
540	20241104	123200	5859355880	18410	18410	18410	18410	147
541	20241104	123100	5856649610	18410	18410	18410	18400	393
542	20241104	123000	5849415350	18410	18400	18410	18400	158
543	20241104	122900	5846507740	18400	18400	18410	18400	705
544	20241104	122800	5833535580	18400	18410	18410	18400	908
545	20241104	122700	5816825930	18420	18410	18420	18400	408
546	20241104	122600	5809315350	18410	18410	18410	18410	283
547	20241104	122500	5804105320	18400	18400	18420	18400	425
548	20241104	122400	5796283250	18390	18410	18410	18390	290
549	20241104	122300	5790945790	18410	18410	18410	18410	40
550	20241104	122200	5790209390	18390	18390	18410	18390	225
551	20241104	122100	5786071440	18370	18360	18370	18360	460
552	20241104	122000	5777623940	18360	18370	18390	18360	1610
553	20241104	121900	5748038910	18360	18370	18370	18360	304
554	20241104	121800	5742456680	18360	18380	18380	18360	321
555	20241104	121700	5736561010	18380	18400	18400	18380	373
556	20241104	121600	5729699410	18400	18400	18410	18400	377
557	20241104	121500	5722761930	18400	18420	18420	18400	330
558	20241104	121400	5716688090	18420	18400	18420	18400	129
559	20241104	121300	5714314290	18400	18410	18420	18400	997
560	20241104	121200	5695967570	18410	18420	18420	18410	492
561	20241104	121100	5686909500	18420	18430	18440	18420	533
562	20241104	121000	5677090910	18440	18420	18440	18420	261
563	20241104	120900	5672279430	18440	18400	18440	18400	1696
564	20241104	120800	5641036130	18400	18390	18400	18390	106
565	20241104	120700	5639086460	18380	18390	18390	18380	452
566	20241104	120600	5630776120	18370	18380	18380	18370	460
567	20241104	120500	5622323810	18380	18390	18400	18370	357
568	20241104	120400	5615761110	18390	18390	18390	18380	573
569	20241104	120300	5605223690	18380	18360	18380	18360	1976
570	20241104	120200	5568926480	18350	18330	18360	18330	321
571	20241104	120100	5563036460	18330	18330	18340	18330	653
572	20241104	120000	5551063820	18330	18350	18350	18330	92
573	20241104	115900	5549376870	18340	18330	18340	18330	569
574	20241104	115800	5538943540	18320	18320	18320	18320	90
575	20241104	115700	5537294740	18310	18310	18320	18310	1054
576	20241104	115600	5517995980	18310	18330	18330	18310	221
577	20241104	115500	5513949370	18330	18300	18330	18300	123
578	20241104	115400	5511695080	18300	18340	18340	18300	772
579	20241104	115300	5497556060	18330	18330	18330	18330	28
580	20241104	115200	5497042820	18330	18330	18330	18330	441
581	20241104	115100	5488959290	18340	18350	18350	18330	36
582	20241104	115000	5488299060	18350	18330	18350	18330	1041
583	20241104	114900	5469207930	18340	18340	18350	18340	508
584	20241104	114800	5459891200	18350	18350	18350	18350	11
585	20241104	114700	5459689350	18350	18350	18350	18350	14
586	20241104	114600	5459432450	18350	18350	18350	18330	218
587	20241104	114500	5455432490	18330	18330	18330	18320	104
588	20241104	114400	5453527170	18330	18340	18340	18330	463
589	20241104	114300	5445039240	18340	18340	18340	18340	56
590	20241104	114200	5444012200	18350	18350	18350	18340	48
591	20241104	114100	5443131610	18360	18360	18360	18350	105
592	20241104	114000	5441204690	18360	18360	18360	18360	210
593	20241104	113900	5437349090	18360	18360	18370	18360	401
594	20241104	113800	5429983120	18370	18370	18370	18370	3
595	20241104	113700	5429928010	18380	18320	18380	18320	411
596	20241104	113600	5422384810	18340	18340	18340	18340	14
597	20241104	113500	5422128050	18330	18310	18330	18300	1417
598	20241104	113400	5396172510	18310	18310	18310	18300	73
599	20241104	113300	5394835890	18330	18330	18340	18330	135
600	20241104	113200	5392360230	18290	18350	18350	18290	516
601	20241104	113100	5382909480	18350	18330	18350	18330	212
602	20241104	113000	5379019560	18340	18300	18350	18300	316
603	20241104	112900	5373236020	18300	18350	18350	18300	1183
604	20241104	112800	5351531120	18350	18350	18350	18280	801
605	20241104	112700	5336865930	18280	18350	18350	18280	871
606	20241104	112600	5320922180	18340	18340	18350	18340	473
607	20241104	112500	5312244350	18340	18340	18340	18340	88
608	20241104	112400	5310630430	18330	18340	18340	18330	244
609	20241104	112300	5306156670	18320	18340	18340	18320	27
610	20241104	112200	5305661880	18340	18340	18340	18340	200
611	20241104	112100	5301993880	18340	18340	18340	18340	1
612	20241104	112000	5301975540	18300	18300	18310	18290	442
613	20241104	111900	5293886830	18300	18300	18300	18300	110
614	20241104	111800	5291873830	18300	18320	18320	18300	901
615	20241104	111700	5275382240	18350	18350	18350	18340	37
616	20241104	111600	5274703320	18340	18330	18350	18330	307
617	20241104	111500	5269072210	18330	18310	18330	18310	250
618	20241104	111400	5264492710	18310	18300	18310	18300	79
619	20241104	111300	5263046270	18300	18320	18340	18300	1158
620	20241104	111200	5241853110	18310	18310	18310	18310	100
621	20241104	111100	5240022110	18300	18350	18360	18300	1232
622	20241104	111000	5217446840	18350	18350	18350	18350	166
623	20241104	110900	5214400740	18350	18360	18360	18350	1389
624	20241104	110800	5188898730	18360	18370	18370	18350	55
625	20241104	110700	5187889170	18370	18360	18370	18350	399
626	20241104	110600	5180563150	18350	18350	18350	18340	207
627	20241104	110500	5176764810	18340	18310	18340	18310	419
628	20241104	110400	5169088760	18300	18340	18340	18300	384
629	20241104	110300	5162049410	18330	18310	18330	18270	660
630	20241104	110200	5149969870	18270	18310	18330	18270	700
631	20241104	110100	5137148330	18260	18300	18330	18250	370
632	20241104	110000	5130388500	18290	18320	18330	18250	2624
633	20241104	105900	5082382640	18310	18320	18330	18300	856
634	20241104	105800	5066703410	18320	18350	18350	18320	759
635	20241104	105700	5052791820	18350	18350	18350	18340	1429
636	20241104	105600	5026580470	18360	18360	18370	18350	118
637	20241104	105500	5024414030	18350	18350	18350	18350	756
638	20241104	105400	5010541430	18350	18370	18370	18350	1097
639	20241104	105300	4990403850	18370	18400	18400	18370	486
640	20241104	105200	4981468630	18400	18400	18400	18380	123
641	20241104	105100	4979205940	18410	18410	18410	18400	59
642	20241104	105000	4978119760	18410	18410	18410	18360	1301
643	20241104	104900	4954193160	18410	18380	18410	18380	385
644	20241104	104800	4947112430	18380	18370	18380	18360	505
645	20241104	104700	4937835090	18370	18410	18410	18370	919
646	20241104	104600	4920941220	18410	18420	18440	18390	1528
647	20241104	104500	4892817610	18420	18450	18450	18420	37
648	20241104	104400	4892135140	18450	18440	18450	18400	461
649	20241104	104300	4883646030	18450	18420	18480	18400	420
650	20241104	104200	4875909020	18400	18450	18500	18390	2874
651	20241104	104100	4822915960	18460	18530	18530	18460	1671
652	20241104	104000	4791986950	18530	18510	18580	18450	2776
653	20241104	103900	4740593880	18510	18680	18690	18500	5597
654	20241104	103800	4636443600	18690	18480	18700	18440	11190
655	20241104	103700	4428114550	18420	18420	18480	18410	2480
656	20241104	103600	4382391610	18420	18390	18430	18350	4560
657	20241104	103500	4298527270	18390	18390	18390	18380	969
658	20241104	103400	4280711040	18390	18390	18390	18370	869
659	20241104	103300	4264738800	18390	18390	18390	18370	658
660	20241104	103200	4252643760	18390	18390	18400	18380	601
661	20241104	103100	4241590550	18390	18390	18400	18390	374
662	20241104	103000	4234712680	18390	18380	18390	18370	1439
663	20241104	102900	4208256900	18380	18370	18380	18370	238
664	20241104	102800	4203884500	18370	18340	18370	18340	309
665	20241104	102700	4198212100	18340	18370	18380	18340	1038
666	20241104	102600	4179157500	18380	18360	18380	18350	602
667	20241104	102500	4168099150	18360	18340	18360	18340	342
668	20241104	102400	4161824210	18340	18270	18340	18260	916
669	20241104	102300	4145067190	18270	18330	18330	18250	1105
670	20241104	102200	4124844310	18330	18340	18340	18320	672
671	20241104	102100	4112529510	18340	18320	18350	18320	1428
672	20241104	102000	4086338690	18330	18320	18340	18290	1111
673	20241104	101900	4065990110	18290	18300	18320	18290	791
674	20241104	101800	4051509980	18330	18310	18330	18290	569
675	20241104	101700	4041098660	18290	18310	18320	18250	2733
676	20241104	101600	3991120740	18310	18340	18350	18310	961
677	20241104	101500	3973510230	18340	18390	18390	18340	395
678	20241104	101400	3966261240	18390	18380	18400	18350	2722
679	20241104	101300	3916237760	18380	18380	18390	18350	2940
680	20241104	101200	3862202180	18370	18320	18380	18320	623
681	20241104	101100	3850762450	18320	18300	18350	18300	622
682	20241104	101000	3839362640	18300	18340	18340	18300	1781
683	20241104	100900	3806712970	18350	18330	18350	18330	2263
684	20241104	100800	3765207650	18340	18370	18370	18330	730
685	20241104	100700	3751816870	18370	18360	18370	18330	1118
686	20241104	100600	3731283300	18370	18320	18380	18320	3264
687	20241104	100500	3671367580	18330	18330	18330	18260	2415
688	20241104	100400	3627128420	18340	18350	18370	18340	1856
689	20241104	100300	3593063920	18340	18220	18350	18220	5870
690	20241104	100200	3485644040	18230	18220	18230	18220	174
691	20241104	100100	3482473510	18220	18180	18240	18180	2317
692	20241104	100000	3440314580	18190	18200	18200	18170	1943
693	20241104	095900	3404977010	18200	18240	18250	18200	1944
694	20241104	095800	3369560490	18250	18270	18280	18210	2447
695	20241104	095700	3324907610	18270	18240	18270	18190	2269
696	20241104	095600	3283522310	18240	18270	18270	18240	2570
697	20241104	095500	3236602220	18260	18290	18350	18260	5732
698	20241104	095400	3131645910	18260	18190	18280	18180	2307
699	20241104	095300	3089603700	18190	18160	18220	18160	1349
700	20241104	095200	3065065250	18140	18150	18160	18110	720
701	20241104	095100	3051998330	18150	18150	18170	18140	1521
702	20241104	095000	3024399320	18100	18110	18140	18100	919
703	20241104	094900	3007747150	18120	18150	18150	18120	209
704	20241104	094800	3003955830	18110	18140	18150	18110	668
705	20241104	094700	2991840410	18150	18130	18150	18100	1614
706	20241104	094600	2962583040	18130	18120	18130	18040	2212
707	20241104	094500	2922527680	18100	17890	18110	17890	7289
708	20241104	094400	2790972860	17870	17880	17890	17790	1035
709	20241104	094300	2772503240	17790	17790	17900	17790	2872
710	20241104	094200	2721355780	17790	17800	17820	17780	6686
711	20241104	094100	2602358810	17790	17820	17820	17790	2167
712	20241104	094000	2563780360	17820	17910	17920	17820	2586
713	20241104	093900	2517553410	17920	17960	17960	17910	814
714	20241104	093800	2502951750	17960	17980	17990	17960	315
715	20241104	093700	2497290260	17980	18050	18060	17980	2686
716	20241104	093600	2448899100	18050	18050	18060	18040	1753
717	20241104	093500	2417259660	18050	17950	18060	17950	1327
718	20241104	093400	2393355460	17940	17910	17950	17900	1533
719	20241104	093300	2365877960	17920	17930	17930	17890	843
720	20241104	093200	2350777990	17920	17870	17940	17860	3071
721	20241104	093100	2295791800	17860	17800	17910	17800	1565
722	20241104	093000	2267879110	17800	17820	17830	17790	5527
723	20241104	092900	2169483230	17810	17810	17830	17810	1800
724	20241104	092800	2137423260	17810	17800	17820	17800	2208
725	20241104	092700	2098097040	17800	17820	17820	17800	4173
726	20241104	092600	2023761480	17820	17840	17920	17810	7063
727	20241104	092500	1897851350	17840	17840	17880	17830	1398
728	20241104	092400	1872910880	17840	17950	17950	17800	15252
729	20241104	092300	1600089580	17940	18010	18010	17940	5507
730	20241104	092200	1501110080	18000	18060	18070	17990	5539
731	20241104	092100	1401297030	18070	18110	18110	18060	1943
732	20241104	092000	1366165830	18110	18150	18150	18100	999
733	20241104	091900	1348066060	18150	18240	18240	18140	2530
734	20241104	091800	1302037380	18250	18210	18250	18210	960
735	20241104	091700	1284525280	18210	18270	18270	18210	3677
736	20241104	091600	1217447820	18270	18220	18300	18220	1151
737	20241104	091500	1196416660	18240	18240	18290	18190	2034
738	20241104	091400	1159337930	18250	18120	18250	18120	1048
739	20241104	091300	1140265860	18120	18090	18130	18060	5906
740	20241104	091200	1033413380	18090	18060	18090	18060	279
741	20241104	091100	1028372930	18070	18110	18150	18060	4111
742	20241104	091000	953979180	18110	18250	18250	18100	3978
743	20241104	090900	881745260	18230	18240	18250	18210	950
744	20241104	090800	864420890	18210	18310	18320	18190	3626
745	20241104	090700	798185990	18310	18260	18320	18250	2935
746	20241104	090600	744512570	18260	18140	18260	18130	3178
747	20241104	090500	686752110	18140	18100	18220	18090	3375
748	20241104	090400	625562750	18100	18250	18300	18100	8130
749	20241104	090300	477406210	18300	18150	18390	18130	4980
750	20241104	090200	386572730	18150	18010	18150	18010	3819
751	20241104	090100	317507600	17990	18050	18100	17950	4297
752	20241104	090000	240039950	18050	17960	18120	17940	12714