KissMeData/393890/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213300	3714903680	18410	18410	18410	18410	8190
3	20241015	213200	3714903680	18410	18410	18410	18410	0
4	20241015	213100	3714903680	18410	18410	18410	18410	0
5	20241015	213000	3714903680	18410	18410	18410	18410	0
6	20241015	212900	3714903680	18410	18410	18410	18410	0
7	20241015	212800	3714903680	18410	18410	18410	18410	0
8	20241015	212700	3714903680	18410	18410	18410	18410	0
9	20241015	212600	3714903680	18410	18410	18410	18410	0
10	20241015	212500	3714903680	18410	18410	18410	18410	0
11	20241015	212400	3714903680	18410	18410	18410	18410	0
12	20241015	212300	3714903680	18410	18410	18410	18410	0
13	20241015	212200	3714903680	18410	18410	18410	18410	0
14	20241015	212100	3714903680	18410	18410	18410	18410	0
15	20241015	212000	3714903680	18410	18410	18410	18410	0
16	20241015	211900	3714903680	18410	18410	18410	18410	0
17	20241015	211800	3714903680	18410	18410	18410	18410	0
18	20241015	211700	3714903680	18410	18410	18410	18410	0
19	20241015	211600	3714903680	18410	18410	18410	18410	0
20	20241015	211500	3714903680	18410	18410	18410	18410	0
21	20241015	211400	3714903680	18410	18410	18410	18410	0
22	20241015	211300	3714903680	18410	18410	18410	18410	0
23	20241015	211200	3714903680	18410	18410	18410	18410	0
24	20241015	211100	3714903680	18410	18410	18410	18410	0
25	20241015	211000	3714903680	18410	18410	18410	18410	0
26	20241015	210900	3714903680	18410	18410	18410	18410	0
27	20241015	210800	3714903680	18410	18410	18410	18410	0
28	20241015	210700	3714903680	18410	18410	18410	18410	0
29	20241015	210600	3714903680	18410	18410	18410	18410	0
30	20241015	210500	3714903680	18410	18410	18410	18410	0
31	20241015	210400	3714903680	18410	18410	18410	18410	0
32	20241015	210300	3714903680	18410	18410	18410	18410	8190
33	20241015	210200	3714903680	18410	18410	18410	18410	0
34	20241015	210100	3714903680	18410	18410	18410	18410	0
35	20241015	210000	3714903680	18410	18410	18410	18410	0
36	20241015	205900	3714903680	18410	18410	18410	18410	0
37	20241015	205800	3714903680	18410	18410	18410	18410	0
38	20241015	205700	3714903680	18410	18410	18410	18410	0
39	20241015	205600	3714903680	18410	18410	18410	18410	0
40	20241015	205500	3714903680	18410	18410	18410	18410	0
41	20241015	205400	3714903680	18410	18410	18410	18410	0
42	20241015	205300	3714903680	18410	18410	18410	18410	0
43	20241015	205200	3714903680	18410	18410	18410	18410	0
44	20241015	205100	3714903680	18410	18410	18410	18410	0
45	20241015	205000	3714903680	18410	18410	18410	18410	0
46	20241015	204900	3714903680	18410	18410	18410	18410	0
47	20241015	204800	3714903680	18410	18410	18410	18410	0
48	20241015	204700	3714903680	18410	18410	18410	18410	0
49	20241015	204600	3714903680	18410	18410	18410	18410	0
50	20241015	204500	3714903680	18410	18410	18410	18410	0
51	20241015	204400	3714903680	18410	18410	18410	18410	0
52	20241015	204300	3714903680	18410	18410	18410	18410	0
53	20241015	204200	3714903680	18410	18410	18410	18410	0
54	20241015	204100	3714903680	18410	18410	18410	18410	0
55	20241015	204000	3714903680	18410	18410	18410	18410	0
56	20241015	203900	3714903680	18410	18410	18410	18410	0
57	20241015	203800	3714903680	18410	18410	18410	18410	0
58	20241015	203700	3714903680	18410	18410	18410	18410	0
59	20241015	203600	3714903680	18410	18410	18410	18410	0
60	20241015	203500	3714903680	18410	18410	18410	18410	0
61	20241015	203400	3714903680	18410	18410	18410	18410	0
62	20241015	203300	3714903680	18410	18410	18410	18410	8190
63	20241015	203200	3714903680	18410	18410	18410	18410	0
64	20241015	203100	3714903680	18410	18410	18410	18410	0
65	20241015	203000	3714903680	18410	18410	18410	18410	0
66	20241015	202900	3714903680	18410	18410	18410	18410	0
67	20241015	202800	3714903680	18410	18410	18410	18410	0
68	20241015	202700	3714903680	18410	18410	18410	18410	0
69	20241015	202600	3714903680	18410	18410	18410	18410	0
70	20241015	202500	3714903680	18410	18410	18410	18410	0
71	20241015	202400	3714903680	18410	18410	18410	18410	0
72	20241015	202300	3714903680	18410	18410	18410	18410	0
73	20241015	202200	3714903680	18410	18410	18410	18410	0
74	20241015	202100	3714903680	18410	18410	18410	18410	0
75	20241015	202000	3714903680	18410	18410	18410	18410	0
76	20241015	201900	3714903680	18410	18410	18410	18410	0
77	20241015	201800	3714903680	18410	18410	18410	18410	0
78	20241015	201700	3714903680	18410	18410	18410	18410	0
79	20241015	201600	3714903680	18410	18410	18410	18410	0
80	20241015	201500	3714903680	18410	18410	18410	18410	0
81	20241015	201400	3714903680	18410	18410	18410	18410	0
82	20241015	201300	3714903680	18410	18410	18410	18410	0
83	20241015	201200	3714903680	18410	18410	18410	18410	0
84	20241015	201100	3714903680	18410	18410	18410	18410	0
85	20241015	201000	3714903680	18410	18410	18410	18410	0
86	20241015	200900	3714903680	18410	18410	18410	18410	0
87	20241015	200800	3714903680	18410	18410	18410	18410	0
88	20241015	200700	3714903680	18410	18410	18410	18410	0
89	20241015	200600	3714903680	18410	18410	18410	18410	0
90	20241015	200500	3714903680	18410	18410	18410	18410	0
91	20241015	200400	3714903680	18410	18410	18410	18410	0
92	20241015	200300	3714903680	18410	18410	18410	18410	8190
93	20241015	200200	3714903680	18410	18410	18410	18410	0
94	20241015	200100	3714903680	18410	18410	18410	18410	0
95	20241015	200000	3714903680	18410	18410	18410	18410	0
96	20241015	195900	3714903680	18410	18410	18410	18410	0
97	20241015	195800	3714903680	18410	18410	18410	18410	0
98	20241015	195700	3714903680	18410	18410	18410	18410	0
99	20241015	195600	3714903680	18410	18410	18410	18410	0
100	20241015	195500	3714903680	18410	18410	18410	18410	0
101	20241015	195400	3714903680	18410	18410	18410	18410	0
102	20241015	195300	3714903680	18410	18410	18410	18410	0
103	20241015	195200	3714903680	18410	18410	18410	18410	0
104	20241015	195100	3714903680	18410	18410	18410	18410	0
105	20241015	195000	3714903680	18410	18410	18410	18410	0
106	20241015	194900	3714903680	18410	18410	18410	18410	0
107	20241015	194800	3714903680	18410	18410	18410	18410	0
108	20241015	194700	3714903680	18410	18410	18410	18410	0
109	20241015	194600	3714903680	18410	18410	18410	18410	0
110	20241015	194500	3714903680	18410	18410	18410	18410	0
111	20241015	194400	3714903680	18410	18410	18410	18410	0
112	20241015	194300	3714903680	18410	18410	18410	18410	0
113	20241015	194200	3714903680	18410	18410	18410	18410	0
114	20241015	194100	3714903680	18410	18410	18410	18410	0
115	20241015	194000	3714903680	18410	18410	18410	18410	0
116	20241015	193900	3714903680	18410	18410	18410	18410	0
117	20241015	193800	3714903680	18410	18410	18410	18410	0
118	20241015	193700	3714903680	18410	18410	18410	18410	0
119	20241015	193600	3714903680	18410	18410	18410	18410	0
120	20241015	193500	3714903680	18410	18410	18410	18410	0
121	20241015	193400	3714903680	18410	18410	18410	18410	0
122	20241015	193300	3714903680	18410	18410	18410	18410	8190
123	20241015	193200	3714903680	18410	18410	18410	18410	0
124	20241015	193100	3714903680	18410	18410	18410	18410	0
125	20241015	193000	3714903680	18410	18410	18410	18410	0
126	20241015	192900	3714903680	18410	18410	18410	18410	0
127	20241015	192800	3714903680	18410	18410	18410	18410	0
128	20241015	192700	3714903680	18410	18410	18410	18410	0
129	20241015	192600	3714903680	18410	18410	18410	18410	0
130	20241015	192500	3714903680	18410	18410	18410	18410	0
131	20241015	192400	3714903680	18410	18410	18410	18410	0
132	20241015	192300	3714903680	18410	18410	18410	18410	0
133	20241015	192200	3714903680	18410	18410	18410	18410	0
134	20241015	192100	3714903680	18410	18410	18410	18410	0
135	20241015	192000	3714903680	18410	18410	18410	18410	0
136	20241015	191900	3714903680	18410	18410	18410	18410	0
137	20241015	191800	3714903680	18410	18410	18410	18410	0
138	20241015	191700	3714903680	18410	18410	18410	18410	0
139	20241015	191600	3714903680	18410	18410	18410	18410	0
140	20241015	191500	3714903680	18410	18410	18410	18410	0
141	20241015	191400	3714903680	18410	18410	18410	18410	0
142	20241015	191300	3714903680	18410	18410	18410	18410	0
143	20241015	191200	3714903680	18410	18410	18410	18410	0
144	20241015	191100	3714903680	18410	18410	18410	18410	0
145	20241015	191000	3714903680	18410	18410	18410	18410	0
146	20241015	190900	3714903680	18410	18410	18410	18410	0
147	20241015	190800	3714903680	18410	18410	18410	18410	0
148	20241015	190700	3714903680	18410	18410	18410	18410	0
149	20241015	190600	3714903680	18410	18410	18410	18410	0
150	20241015	190500	3714903680	18410	18410	18410	18410	0
151	20241015	190400	3714903680	18410	18410	18410	18410	0
152	20241015	190300	3714903680	18410	18410	18410	18410	8190
153	20241015	190200	3714903680	18410	18410	18410	18410	0
154	20241015	190100	3714903680	18410	18410	18410	18410	0
155	20241015	190000	3714903680	18410	18410	18410	18410	0
156	20241015	185900	3714903680	18410	18410	18410	18410	0
157	20241015	185800	3714903680	18410	18410	18410	18410	0
158	20241015	185700	3714903680	18410	18410	18410	18410	0
159	20241015	185600	3714903680	18410	18410	18410	18410	0
160	20241015	185500	3714903680	18410	18410	18410	18410	0
161	20241015	185400	3714903680	18410	18410	18410	18410	0
162	20241015	185300	3714903680	18410	18410	18410	18410	0
163	20241015	185200	3714903680	18410	18410	18410	18410	0
164	20241015	185100	3714903680	18410	18410	18410	18410	0
165	20241015	185000	3714903680	18410	18410	18410	18410	0
166	20241015	184900	3714903680	18410	18410	18410	18410	0
167	20241015	184800	3714903680	18410	18410	18410	18410	0
168	20241015	184700	3714903680	18410	18410	18410	18410	0
169	20241015	184600	3714903680	18410	18410	18410	18410	0
170	20241015	184500	3714903680	18410	18410	18410	18410	0
171	20241015	184400	3714903680	18410	18410	18410	18410	0
172	20241015	184300	3714903680	18410	18410	18410	18410	0
173	20241015	184200	3714903680	18410	18410	18410	18410	0
174	20241015	184100	3714903680	18410	18410	18410	18410	0
175	20241015	184000	3714903680	18410	18410	18410	18410	0
176	20241015	183900	3714903680	18410	18410	18410	18410	0
177	20241015	183800	3714903680	18410	18410	18410	18410	0
178	20241015	183700	3714903680	18410	18410	18410	18410	0
179	20241015	183600	3714903680	18410	18410	18410	18410	0
180	20241015	183500	3714903680	18410	18410	18410	18410	0
181	20241015	183400	3714903680	18410	18410	18410	18410	0
182	20241015	183300	3714903680	18410	18410	18410	18410	8190
183	20241015	183200	3714903680	18410	18410	18410	18410	0
184	20241015	183100	3714903680	18410	18410	18410	18410	0
185	20241015	183000	3714903680	18410	18410	18410	18410	0
186	20241015	182900	3714903680	18410	18410	18410	18410	0
187	20241015	182800	3714903680	18410	18410	18410	18410	0
188	20241015	182700	3714903680	18410	18410	18410	18410	0
189	20241015	182600	3714903680	18410	18410	18410	18410	0
190	20241015	182500	3714903680	18410	18410	18410	18410	0
191	20241015	182400	3714903680	18410	18410	18410	18410	0
192	20241015	182300	3714903680	18410	18410	18410	18410	0
193	20241015	182200	3714903680	18410	18410	18410	18410	0
194	20241015	182100	3714903680	18410	18410	18410	18410	0
195	20241015	182000	3714903680	18410	18410	18410	18410	0
196	20241015	181900	3714903680	18410	18410	18410	18410	0
197	20241015	181800	3714903680	18410	18410	18410	18410	0
198	20241015	181700	3714903680	18410	18410	18410	18410	0
199	20241015	181600	3714903680	18410	18410	18410	18410	0
200	20241015	181500	3714903680	18410	18410	18410	18410	0
201	20241015	181400	3714903680	18410	18410	18410	18410	0
202	20241015	181300	3714903680	18410	18410	18410	18410	0
203	20241015	181200	3714903680	18410	18410	18410	18410	0
204	20241015	181100	3714903680	18410	18410	18410	18410	0
205	20241015	181000	3714903680	18410	18410	18410	18410	0
206	20241015	180900	3714903680	18410	18410	18410	18410	0
207	20241015	180800	3714903680	18410	18410	18410	18410	0
208	20241015	180700	3714903680	18410	18410	18410	18410	0
209	20241015	180600	3714903680	18410	18410	18410	18410	0
210	20241015	180500	3714903680	18410	18410	18410	18410	0
211	20241015	180400	3714903680	18410	18410	18410	18410	0
212	20241015	180300	3714903680	18410	18410	18410	18410	8190
213	20241015	180200	3714903680	18410	18410	18410	18410	0
214	20241015	180100	3714903680	18410	18410	18410	18410	0
215	20241015	180000	3714903680	18410	18410	18410	18410	0
216	20241015	175900	3714903680	18410	18410	18410	18410	0
217	20241015	175800	3714903680	18410	18410	18410	18410	0
218	20241015	175700	3714903680	18410	18410	18410	18410	0
219	20241015	175600	3714903680	18410	18410	18410	18410	0
220	20241015	175500	3714903680	18410	18410	18410	18410	0
221	20241015	175400	3714903680	18410	18410	18410	18410	0
222	20241015	175300	3714903680	18410	18410	18410	18410	0
223	20241015	175200	3714903680	18410	18410	18410	18410	0
224	20241015	175100	3714903680	18410	18410	18410	18410	0
225	20241015	175000	3714903680	18410	18410	18410	18410	0
226	20241015	174900	3714903680	18410	18410	18410	18410	0
227	20241015	174800	3714903680	18410	18410	18410	18410	0
228	20241015	174700	3714903680	18410	18410	18410	18410	0
229	20241015	174600	3714903680	18410	18410	18410	18410	0
230	20241015	174500	3714903680	18410	18410	18410	18410	0
231	20241015	174400	3714903680	18410	18410	18410	18410	0
232	20241015	174300	3714903680	18410	18410	18410	18410	0
233	20241015	174200	3714903680	18410	18410	18410	18410	0
234	20241015	174100	3714903680	18410	18410	18410	18410	0
235	20241015	174000	3714903680	18410	18410	18410	18410	0
236	20241015	173900	3714903680	18410	18410	18410	18410	0
237	20241015	173800	3714903680	18410	18410	18410	18410	0
238	20241015	173700	3714903680	18410	18410	18410	18410	0
239	20241015	173600	3714903680	18410	18410	18410	18410	0
240	20241015	173500	3714903680	18410	18410	18410	18410	0
241	20241015	173400	3714903680	18410	18410	18410	18410	0
242	20241015	173300	3714903680	18410	18410	18410	18410	8190
243	20241015	173200	3714903680	18410	18410	18410	18410	0
244	20241015	173100	3714903680	18410	18410	18410	18410	0
245	20241015	173000	3714903680	18410	18410	18410	18410	0
246	20241015	172900	3714903680	18410	18410	18410	18410	0
247	20241015	172800	3714903680	18410	18410	18410	18410	0
248	20241015	172700	3714903680	18410	18410	18410	18410	0
249	20241015	172600	3714903680	18410	18410	18410	18410	0
250	20241015	172500	3714903680	18410	18410	18410	18410	0
251	20241015	172400	3714903680	18410	18410	18410	18410	0
252	20241015	172300	3714903680	18410	18410	18410	18410	0
253	20241015	172200	3714903680	18410	18410	18410	18410	0
254	20241015	172100	3714903680	18410	18410	18410	18410	0
255	20241015	172000	3714903680	18410	18410	18410	18410	0
256	20241015	171900	3714903680	18410	18410	18410	18410	0
257	20241015	171800	3714903680	18410	18410	18410	18410	0
258	20241015	171700	3714903680	18410	18410	18410	18410	0
259	20241015	171600	3714903680	18410	18410	18410	18410	0
260	20241015	171500	3714903680	18410	18410	18410	18410	0
261	20241015	171400	3714903680	18410	18410	18410	18410	0
262	20241015	171300	3714903680	18410	18410	18410	18410	0
263	20241015	171200	3714903680	18410	18410	18410	18410	0
264	20241015	171100	3714903680	18410	18410	18410	18410	0
265	20241015	171000	3714903680	18410	18410	18410	18410	0
266	20241015	170900	3714903680	18410	18410	18410	18410	0
267	20241015	170800	3714903680	18410	18410	18410	18410	0
268	20241015	170700	3714903680	18410	18410	18410	18410	0
269	20241015	170600	3714903680	18410	18410	18410	18410	0
270	20241015	170500	3714903680	18410	18410	18410	18410	0
271	20241015	170400	3714903680	18410	18410	18410	18410	0
272	20241015	170300	3714903680	18410	18410	18410	18410	8190
273	20241015	170200	3714903680	18410	18410	18410	18410	0
274	20241015	170100	3714903680	18410	18410	18410	18410	0
275	20241015	170000	3714903680	18410	18410	18410	18410	0
276	20241015	165900	3714903680	18410	18410	18410	18410	0
277	20241015	165800	3714903680	18410	18410	18410	18410	0
278	20241015	165700	3714903680	18410	18410	18410	18410	0
279	20241015	165600	3714903680	18410	18410	18410	18410	0
280	20241015	165500	3714903680	18410	18410	18410	18410	0
281	20241015	165400	3714903680	18410	18410	18410	18410	0
282	20241015	165300	3714903680	18410	18410	18410	18410	0
283	20241015	165200	3714903680	18410	18410	18410	18410	0
284	20241015	165100	3714903680	18410	18410	18410	18410	0
285	20241015	165000	3714903680	18410	18410	18410	18410	0
286	20241015	164900	3714903680	18410	18410	18410	18410	0
287	20241015	164800	3714903680	18410	18410	18410	18410	0
288	20241015	164700	3714903680	18410	18410	18410	18410	0
289	20241015	164600	3714903680	18410	18410	18410	18410	0
290	20241015	164500	3714903680	18410	18410	18410	18410	0
291	20241015	164400	3714903680	18410	18410	18410	18410	0
292	20241015	164300	3714903680	18410	18410	18410	18410	0
293	20241015	164200	3714903680	18410	18410	18410	18410	0
294	20241015	164100	3714903680	18410	18410	18410	18410	0
295	20241015	164000	3714903680	18410	18410	18410	18410	0
296	20241015	163900	3714903680	18410	18410	18410	18410	0
297	20241015	163800	3714903680	18410	18410	18410	18410	0
298	20241015	163700	3714903680	18410	18410	18410	18410	0
299	20241015	163600	3714903680	18410	18410	18410	18410	0
300	20241015	163500	3714903680	18410	18410	18410	18410	0
301	20241015	163400	3714903680	18410	18410	18410	18410	0
302	20241015	163300	3714903680	18410	18410	18410	18410	8190
303	20241015	163200	3714903680	18410	18410	18410	18410	0
304	20241015	163100	3714903680	18410	18410	18410	18410	0
305	20241015	163000	3714903680	18410	18410	18410	18410	0
306	20241015	162900	3714903680	18410	18410	18410	18410	0
307	20241015	162800	3714903680	18410	18410	18410	18410	0
308	20241015	162700	3714903680	18410	18410	18410	18410	0
309	20241015	162600	3714903680	18410	18410	18410	18410	0
310	20241015	162500	3714903680	18410	18410	18410	18410	0
311	20241015	162400	3714903680	18410	18410	18410	18410	0
312	20241015	162300	3714903680	18410	18410	18410	18410	0
313	20241015	162200	3714903680	18410	18410	18410	18410	0
314	20241015	162100	3714903680	18410	18410	18410	18410	0
315	20241015	162000	3714903680	18410	18410	18410	18410	0
316	20241015	161900	3714903680	18410	18410	18410	18410	0
317	20241015	161800	3714903680	18410	18410	18410	18410	0
318	20241015	161700	3714903680	18410	18410	18410	18410	0
319	20241015	161600	3714903680	18410	18410	18410	18410	0
320	20241015	161500	3714903680	18410	18410	18410	18410	0
321	20241015	161400	3714903680	18410	18410	18410	18410	0
322	20241015	161300	3714903680	18410	18410	18410	18410	0
323	20241015	161200	3714903680	18410	18410	18410	18410	0
324	20241015	161100	3714903680	18410	18410	18410	18410	0
325	20241015	161000	3714903680	18410	18410	18410	18410	0
326	20241015	160900	3714903680	18410	18410	18410	18410	0
327	20241015	160800	3714903680	18410	18410	18410	18410	0
328	20241015	160700	3714903680	18410	18410	18410	18410	0
329	20241015	160600	3714903680	18410	18410	18410	18410	0
330	20241015	160500	3714903680	18410	18410	18410	18410	0
331	20241015	160400	3714903680	18410	18410	18410	18410	0
332	20241015	160300	3714903680	18410	18410	18410	18410	8190
333	20241015	160200	3714903680	18410	18410	18410	18410	0
334	20241015	160100	3714903680	18410	18410	18410	18410	0
335	20241015	160000	3714903680	18410	18410	18410	18410	0
336	20241015	155900	3714903680	18410	18410	18410	18410	0
337	20241015	155800	3714903680	18410	18410	18410	18410	0
338	20241015	155700	3714903680	18410	18410	18410	18410	0
339	20241015	155600	3714903680	18410	18410	18410	18410	0
340	20241015	155500	3714903680	18410	18410	18410	18410	0
341	20241015	155400	3714903680	18410	18410	18410	18410	0
342	20241015	155300	3714903680	18410	18410	18410	18410	0
343	20241015	155200	3714903680	18410	18410	18410	18410	0
344	20241015	155100	3714903680	18410	18410	18410	18410	0
345	20241015	155000	3714903680	18410	18410	18410	18410	0
346	20241015	154900	3714903680	18410	18410	18410	18410	0
347	20241015	154800	3714903680	18410	18410	18410	18410	0
348	20241015	154700	3714903680	18410	18410	18410	18410	0
349	20241015	154600	3714903680	18410	18410	18410	18410	0
350	20241015	154500	3714903680	18410	18410	18410	18410	0
351	20241015	154400	3714903680	18410	18410	18410	18410	0
352	20241015	154300	3714903680	18410	18410	18410	18410	0
353	20241015	154200	3714903680	18410	18410	18410	18410	0
354	20241015	154100	3714903680	18410	18410	18410	18410	0
355	20241015	154000	3714903680	18410	18410	18410	18410	0
356	20241015	153900	3714903680	18410	18410	18410	18410	0
357	20241015	153800	3714903680	18410	18410	18410	18410	0
358	20241015	153700	3714903680	18410	18410	18410	18410	0
359	20241015	153600	3714903680	18410	18410	18410	18410	0
360	20241015	153500	3714903680	18410	18410	18410	18410	0
361	20241015	153400	3714903680	18410	18410	18410	18410	0
362	20241015	153300	3714903680	18410	18410	18410	18410	8190
363	20241015	153200	3714903680	18410	18410	18410	18410	0
364	20241015	153100	3714903680	18410	18410	18410	18410	0
365	20241015	153000	3714903680	18410	18410	18410	18410	8190
366	20241015	152900	3564125780	18460	18460	18460	18460	0
367	20241015	152800	3564125780	18460	18460	18460	18460	0
368	20241015	152700	3564125780	18460	18460	18460	18460	0
369	20241015	152600	3564125780	18460	18460	18460	18460	0
370	20241015	152500	3564125780	18460	18460	18460	18460	0
371	20241015	152400	3564125780	18460	18460	18460	18460	0
372	20241015	152300	3564125780	18460	18460	18460	18460	0
373	20241015	152200	3564125780	18460	18460	18460	18460	0
374	20241015	152100	3564125780	18460	18460	18460	18460	0
375	20241015	152000	3564125780	18460	18460	18460	18460	0
376	20241015	151900	3564125780	18460	18460	18460	18450	453
377	20241015	151800	3555766980	18460	18480	18480	18450	701
378	20241015	151700	3542818660	18480	18470	18480	18470	234
379	20241015	151600	3538495600	18470	18470	18480	18460	329
380	20241015	151500	3532417480	18470	18470	18490	18460	259
381	20241015	151400	3527633460	18470	18470	18480	18460	121
382	20241015	151300	3525398630	18490	18480	18490	18470	37
383	20241015	151200	3524714890	18480	18470	18480	18460	107
384	20241015	151100	3522738590	18480	18480	18480	18470	34
385	20241015	151000	3522110290	18480	18480	18490	18470	114
386	20241015	150900	3520003750	18480	18500	18500	18480	410
387	20241015	150800	3512425080	18500	18510	18510	18480	545
388	20241015	150700	3502348660	18510	18500	18510	18490	111
389	20241015	150600	3500295170	18500	18500	18510	18490	152
390	20241015	150500	3497482810	18510	18490	18510	18490	595
391	20241015	150400	3486476690	18480	18490	18490	18470	30
392	20241015	150300	3485922180	18480	18460	18490	18450	242
393	20241015	150200	3481450020	18480	18480	18480	18470	52
394	20241015	150100	3480489120	18480	18450	18480	18450	12
395	20241015	150000	3480267580	18440	18450	18450	18430	257
396	20241015	145900	3475528050	18470	18470	18470	18420	892
397	20241015	145800	3459077880	18480	18470	18480	18470	39
398	20241015	145700	3458357230	18480	18480	18480	18480	3
399	20241015	145600	3458301790	18470	18470	18470	18470	2
400	20241015	145500	3458264850	18450	18470	18480	18450	34
401	20241015	145400	3457637170	18460	18480	18480	18450	239
402	20241015	145300	3453225070	18480	18490	18490	18480	234
403	20241015	145200	3448900640	18490	18440	18490	18440	17
404	20241015	145100	3448586740	18440	18470	18470	18440	68
405	20241015	145000	3447331860	18450	18440	18450	18440	54
406	20241015	144900	3446335590	18450	18450	18460	18430	10721
407	20241015	144800	3248536790	18450	18450	18450	18440	117
408	20241015	144700	3246378240	18430	18440	18450	18430	114
409	20241015	144600	3244275310	18430	18440	18440	18430	85
410	20241015	144500	3242707990	18440	18410	18440	18410	44
411	20241015	144400	3241897180	18420	18430	18440	18410	858
412	20241015	144300	3226087020	18440	18430	18440	18430	20
413	20241015	144200	3225718400	18430	18430	18430	18430	88
414	20241015	144100	3224096560	18430	18440	18450	18430	38
415	20241015	144000	3223395830	18440	18440	18440	18440	3
416	20241015	143900	3223340510	18450	18440	18450	18430	192
417	20241015	143800	3219799780	18440	18440	18440	18440	19
418	20241015	143700	3219449420	18460	18460	18460	18460	3
419	20241015	143600	3219394040	18440	18430	18440	18430	115
420	20241015	143500	3217273580	18430	18440	18440	18430	58
421	20241015	143400	3216204630	18430	18430	18430	18430	64
422	20241015	143300	3215025110	18430	18430	18440	18430	47
423	20241015	143200	3214158700	18440	18430	18440	18430	216
424	20241015	143100	3210177810	18440	18440	18440	18430	32
425	20241015	143000	3209587740	18440	18460	18460	18440	48
426	20241015	142900	3208702160	18450	18450	18450	18450	77
427	20241015	142800	3207281510	18460	18440	18460	18440	128
428	20241015	142700	3204920290	18440	18450	18450	18440	71
429	20241015	142600	3203610380	18450	18460	18460	18450	5
430	20241015	142500	3203518120	18470	18470	18480	18470	87
431	20241015	142400	3201911120	18480	18480	18490	18480	30
432	20241015	142300	3201356600	18470	18470	18470	18470	0
433	20241015	142200	3201356600	18470	18480	18480	18470	131
434	20241015	142100	3198935910	18480	18470	18490	18470	124
435	20241015	142000	3196645360	18470	18470	18470	18470	72
436	20241015	141900	3195315520	18480	18450	18480	18440	445
437	20241015	141800	3187100020	18430	18430	18430	18420	186
438	20241015	141700	3183672130	18420	18420	18430	18420	75
439	20241015	141600	3182290610	18420	18420	18420	18420	29
440	20241015	141500	3181756430	18420	18430	18430	18410	92
441	20241015	141400	3180062050	18410	18420	18420	18410	197
442	20241015	141300	3176434110	18420	18420	18420	18410	15
443	20241015	141200	3176157820	18420	18420	18420	18420	2
444	20241015	141100	3176120980	18430	18410	18430	18410	12
445	20241015	141000	3175899840	18420	18410	18420	18400	92
446	20241015	140900	3174205990	18410	18400	18410	18400	5
447	20241015	140800	3174113980	18400	18390	18410	18390	155
448	20241015	140700	3171261470	18390	18410	18410	18390	499
449	20241015	140600	3162079720	18410	18410	18410	18410	3
450	20241015	140500	3162024490	18410	18400	18410	18400	87
451	20241015	140400	3160423670	18400	18390	18400	18390	116
452	20241015	140300	3158289340	18390	18410	18410	18390	561
453	20241015	140200	3147966500	18410	18410	18410	18400	256
454	20241015	140100	3143253670	18410	18410	18410	18410	4
455	20241015	140000	3143180030	18410	18410	18410	18410	1
456	20241015	135900	3143161620	18380	18400	18410	18380	774
457	20241015	135800	3128928120	18390	18390	18390	18390	88
458	20241015	135700	3127309800	18390	18390	18400	18380	719
459	20241015	135600	3114090110	18390	18390	18390	18380	919
460	20241015	135500	3097192940	18400	18410	18430	18400	2122
461	20241015	135400	3058136140	18430	18420	18430	18410	1442
462	20241015	135300	3031574950	18420	18420	18420	18410	122
463	20241015	135200	3029327740	18430	18430	18430	18420	620
464	20241015	135100	3017907260	18430	18420	18430	18420	28
465	20241015	135000	3017391280	18420	18410	18430	18410	341
466	20241015	134900	3011110050	18420	18420	18420	18410	5
467	20241015	134800	3011017960	18430	18430	18430	18410	556
468	20241015	134700	3000773740	18430	18430	18430	18430	111
469	20241015	134600	2998728010	18430	18430	18440	18430	223
470	20241015	134500	2994617650	18430	18440	18440	18430	58
471	20241015	134400	2993548190	18440	18440	18440	18440	2
472	20241015	134300	2993511310	18430	18440	18440	18430	281
473	20241015	134200	2988331290	18430	18440	18440	18430	52
474	20241015	134100	2987372460	18440	18430	18440	18420	101
475	20241015	134000	2985511630	18430	18430	18430	18420	18
476	20241015	133900	2985179900	18430	18430	18430	18420	316
477	20241015	133800	2979356040	18430	18440	18440	18430	94
478	20241015	133700	2977623410	18430	18430	18440	18430	74
479	20241015	133600	2976258910	18430	18440	18440	18430	67
480	20241015	133500	2975024060	18440	18430	18440	18430	163
481	20241015	133400	2972018460	18430	18440	18440	18420	959
482	20241015	133300	2954340860	18440	18450	18450	18440	92
483	20241015	133200	2952644270	18440	18440	18440	18440	22
484	20241015	133100	2952238590	18440	18460	18460	18430	103
485	20241015	133000	2950338330	18460	18450	18460	18430	87
486	20241015	132900	2948734000	18450	18440	18450	18410	183
487	20241015	132800	2945362280	18440	18430	18450	18400	1337
488	20241015	132700	2920741100	18430	18430	18430	18430	21
489	20241015	132600	2920354070	18430	18440	18450	18430	274
490	20241015	132500	2915303810	18430	18440	18440	18430	105
491	20241015	132400	2913367660	18430	18450	18450	18430	28
492	20241015	132300	2912851370	18430	18430	18440	18430	122
493	20241015	132200	2910602160	18430	18460	18460	18430	1314
494	20241015	132100	2886354070	18460	18460	18460	18450	175
495	20241015	132000	2883124240	18460	18460	18460	18460	17
496	20241015	131900	2882810420	18470	18450	18470	18450	160
497	20241015	131800	2879857590	18450	18460	18460	18450	78
498	20241015	131700	2878418340	18450	18450	18460	18450	336
499	20241015	131600	2872219130	18450	18470	18470	18450	114
500	20241015	131500	2870115250	18470	18450	18470	18450	16
501	20241015	131400	2869819770	18450	18450	18460	18450	189
502	20241015	131300	2866332420	18460	18460	18460	18460	6
503	20241015	131200	2866221660	18440	18460	18460	18430	187
504	20241015	131100	2862773410	18460	18460	18460	18460	6
505	20241015	131000	2862662650	18460	18460	18460	18460	2
506	20241015	130900	2862625730	18470	18480	18490	18450	33
507	20241015	130800	2862015840	18450	18410	18450	18400	193
508	20241015	130700	2858461180	18410	18420	18430	18410	87
509	20241015	130600	2856859240	18420	18430	18440	18420	479
510	20241015	130500	2848031060	18420	18410	18430	18400	606
511	20241015	130400	2836869940	18400	18390	18410	18380	617
512	20241015	130300	2825518770	18390	18370	18390	18370	187
513	20241015	130200	2822082790	18370	18390	18390	18370	689
514	20241015	130100	2809419060	18390	18390	18390	18380	31
515	20241015	130000	2808849020	18390	18380	18390	18380	93
516	20241015	125900	2807139400	18380	18390	18390	18380	318
517	20241015	125800	2801292850	18390	18390	18400	18390	37
518	20241015	125700	2800612270	18400	18400	18400	18380	169
519	20241015	125600	2797505250	18380	18380	18390	18370	887
520	20241015	125500	2781202280	18380	18390	18390	18360	1256
521	20241015	125400	2758123050	18390	18390	18400	18390	179
522	20241015	125300	2754831140	18390	18400	18400	18390	119
523	20241015	125200	2752641880	18390	18410	18410	18390	1084
524	20241015	125100	2732696110	18410	18410	18410	18400	75
525	20241015	125000	2731315840	18410	18420	18420	18410	2468
526	20241015	124900	2685878650	18420	18430	18430	18420	1512
527	20241015	124800	2658027510	18430	18430	18430	18420	291
528	20241015	124700	2652667150	18430	18430	18430	18420	214
529	20241015	124600	2648724190	18430	18420	18430	18420	28
530	20241015	124500	2648208310	18430	18430	18430	18420	223
531	20241015	124400	2644099240	18420	18430	18430	18420	537
532	20241015	124300	2634205890	18430	18420	18430	18420	674
533	20241015	124200	2621789780	18420	18450	18460	18410	1567
534	20241015	124100	2592895050	18450	18490	18490	18450	5277
535	20241015	124000	2495405640	18490	18490	18490	18490	190
536	20241015	123900	2491892540	18500	18490	18500	18490	48
537	20241015	123800	2491004940	18490	18490	18490	18490	397
538	20241015	123700	2483664410	18490	18500	18500	18490	17
539	20241015	123600	2483350000	18490	18490	18500	18490	70
540	20241015	123500	2482055550	18490	18490	18500	18480	457
541	20241015	123400	2473604160	18480	18490	18500	18480	672
542	20241015	123300	2461173950	18490	18490	18490	18480	423
543	20241015	123200	2453353520	18490	18490	18500	18480	1870
544	20241015	123100	2418779750	18490	18490	18500	18490	40
545	20241015	123000	2418039850	18500	18500	18500	18490	116
546	20241015	122900	2415894900	18490	18500	18500	18490	35
547	20241015	122800	2415247720	18490	18490	18500	18490	164
548	20241015	122700	2412215220	18490	18500	18500	18490	408
549	20241015	122600	2404671290	18490	18490	18500	18490	763
550	20241015	122500	2390563410	18490	18490	18500	18490	1125
551	20241015	122400	2369762140	18500	18500	18500	18490	1145
552	20241015	122300	2348587300	18500	18510	18510	18500	1480
553	20241015	122200	2321199510	18510	18530	18540	18510	771
554	20241015	122100	2306918440	18530	18530	18530	18530	67
555	20241015	122000	2305676930	18530	18530	18540	18530	72
556	20241015	121900	2304342720	18540	18530	18540	18530	52
557	20241015	121800	2303379150	18540	18550	18560	18530	86
558	20241015	121700	2301784090	18540	18540	18550	18520	125
559	20241015	121600	2299467210	18530	18540	18540	18520	185
560	20241015	121500	2296039240	18540	18540	18540	18520	666
561	20241015	121400	2283702760	18520	18530	18530	18520	154
562	20241015	121300	2280849270	18530	18530	18530	18520	64
563	20241015	121200	2279663370	18520	18500	18550	18500	131
564	20241015	121100	2277239130	18490	18490	18500	18480	1494
565	20241015	121000	2249615680	18480	18540	18540	18480	12006
566	20241015	120900	2027391780	18550	18540	18550	18540	101
567	20241015	120800	2025518240	18540	18540	18550	18540	66
568	20241015	120700	2024294590	18540	18550	18560	18540	155
569	20241015	120600	2021419140	18540	18540	18550	18540	79
570	20241015	120500	2019954460	18540	18550	18560	18540	328
571	20241015	120400	2013870390	18550	18560	18560	18550	125
572	20241015	120300	2011550670	18550	18550	18570	18550	75
573	20241015	120200	2010158600	18550	18550	18550	18540	50
574	20241015	120100	2009231110	18540	18550	18550	18540	290
575	20241015	120000	2003852940	18540	18540	18540	18540	4
576	20241015	115900	2003778780	18550	18540	18550	18540	103
577	20241015	115800	2001869070	18540	18540	18540	18540	11
578	20241015	115700	2001665130	18540	18550	18550	18540	43
579	20241015	115600	2000867530	18540	18540	18550	18530	1474
580	20241015	115500	1973539260	18540	18550	18550	18540	560
581	20241015	115400	1963152210	18550	18550	18560	18550	67
582	20241015	115300	1961909350	18550	18560	18560	18550	27
583	20241015	115200	1961408310	18550	18550	18570	18550	132
584	20241015	115100	1958959290	18550	18550	18560	18550	257
585	20241015	115000	1954190240	18550	18560	18560	18540	2233
586	20241015	114900	1912762790	18560	18580	18580	18560	280
587	20241015	114800	1907563210	18570	18570	18580	18570	68
588	20241015	114700	1906300380	18570	18570	18570	18570	32
589	20241015	114600	1905706140	18570	18570	18580	18570	75
590	20241015	114500	1904313380	18580	18580	18580	18580	5
591	20241015	114400	1904220480	18580	18570	18600	18570	4
592	20241015	114300	1904146160	18570	18570	18580	18570	58
593	20241015	114200	1903068600	18570	18570	18580	18570	84
594	20241015	114100	1901508710	18570	18580	18580	18570	281
595	20241015	114000	1896288030	18580	18590	18590	18580	90
596	20241015	113900	1894614980	18590	18580	18590	18580	97
597	20241015	113800	1892812390	18590	18590	18590	18590	11
598	20241015	113700	1892607900	18600	18560	18600	18560	1483
599	20241015	113600	1865065060	18560	18560	18570	18560	344
600	20241015	113500	1858680340	18560	18560	18570	18560	339
601	20241015	113400	1852388480	18560	18560	18570	18560	94
602	20241015	113300	1850643630	18570	18580	18580	18560	1446
603	20241015	113200	1823792250	18570	18600	18600	18570	3071
604	20241015	113100	1766708440	18600	18600	18610	18600	700
605	20241015	113000	1753687380	18600	18610	18610	18600	454
606	20241015	112900	1745238670	18610	18620	18620	18610	225
607	20241015	112800	1741049270	18630	18640	18640	18620	71
608	20241015	112700	1739726520	18630	18620	18630	18620	134
609	20241015	112600	1737230880	18620	18620	18630	18620	44
610	20241015	112500	1736411440	18620	18620	18630	18620	94
611	20241015	112400	1734660960	18620	18640	18640	18620	253
612	20241015	112300	1729947470	18630	18630	18630	18630	47
613	20241015	112200	1729071860	18630	18640	18640	18630	98
614	20241015	112100	1727246110	18630	18630	18630	18630	4
615	20241015	112000	1727171590	18630	18650	18650	18630	151
616	20241015	111900	1724357200	18640	18640	18650	18640	8
617	20241015	111800	1724208070	18640	18630	18640	18630	3
618	20241015	111700	1724152160	18640	18640	18640	18630	80
619	20241015	111600	1722661650	18620	18620	18620	18620	2
620	20241015	111500	1722624410	18620	18620	18620	18610	265
621	20241015	111400	1717690260	18620	18620	18620	18620	5
622	20241015	111300	1717597160	18630	18620	18630	18620	2
623	20241015	111200	1717559910	18630	18610	18640	18610	25
624	20241015	111100	1717094090	18610	18610	18620	18610	40
625	20241015	111000	1716349670	18600	18600	18610	18600	700
626	20241015	110900	1703324020	18610	18600	18610	18600	21
627	20241015	110800	1702933250	18610	18610	18610	18600	269
628	20241015	110700	1697929540	18600	18620	18620	18600	165
629	20241015	110600	1694858470	18620	18610	18620	18610	3
630	20241015	110500	1694802630	18610	18600	18610	18600	120
631	20241015	110400	1692569530	18600	18600	18610	18590	203
632	20241015	110300	1688795020	18600	18600	18600	18600	95
633	20241015	110200	1687028020	18600	18610	18610	18600	8
634	20241015	110100	1686879190	18610	18600	18610	18590	44
635	20241015	110000	1686060850	18600	18600	18610	18590	535
636	20241015	105900	1676111090	18590	18590	18590	18590	2
637	20241015	105800	1676073910	18590	18600	18600	18590	294
638	20241015	105700	1670606450	18590	18600	18600	18590	1323
639	20241015	105600	1646003020	18600	18600	18610	18600	36
640	20241015	105500	1645333320	18600	18610	18610	18600	72
641	20241015	105400	1643994110	18600	18600	18600	18600	28
642	20241015	105300	1643473310	18600	18600	18610	18600	73
643	20241015	105200	1642115500	18600	18610	18610	18600	5
644	20241015	105100	1642022490	18600	18610	18610	18600	785
645	20241015	105000	1627419710	18610	18610	18620	18610	135
646	20241015	104900	1624907170	18610	18620	18620	18610	38
647	20241015	104800	1624199680	18610	18610	18620	18610	120
648	20241015	104700	1621966380	18610	18610	18620	18610	65
649	20241015	104600	1620756190	18620	18650	18650	18610	128
650	20241015	104500	1618372900	18650	18600	18650	18600	141
651	20241015	104400	1615746170	18600	18590	18610	18590	123
652	20241015	104300	1613458280	18590	18570	18600	18570	139
653	20241015	104200	1610875210	18570	18590	18600	18570	354
654	20241015	104100	1604294640	18590	18620	18620	18590	743
655	20241015	104000	1590473380	18610	18620	18620	18610	28
656	20241015	103900	1589952240	18620	18610	18620	18610	48
657	20241015	103800	1589058900	18630	18620	18640	18610	195
658	20241015	103700	1585426480	18620	18600	18620	18600	380
659	20241015	103600	1578355790	18600	18630	18630	18590	30
660	20241015	103500	1577797840	18630	18580	18630	18580	73
661	20241015	103400	1576440600	18570	18560	18580	18550	299
662	20241015	103300	1570889790	18560	18540	18570	18540	8
663	20241015	103200	1570741380	18540	18540	18580	18540	15
664	20241015	103100	1570463080	18540	18540	18560	18540	265
665	20241015	103000	1565547830	18550	18550	18550	18540	119
666	20241015	102900	1563340490	18550	18550	18550	18540	92
667	20241015	102800	1561634770	18540	18500	18540	18500	733
668	20241015	102700	1548067670	18510	18540	18550	18500	990
669	20241015	102600	1529736040	18550	18520	18560	18510	377
670	20241015	102500	1522746470	18510	18520	18520	18500	1517
671	20241015	102400	1494661530	18510	18540	18560	18510	3638
672	20241015	102300	1427268980	18540	18560	18560	18540	461
673	20241015	102200	1418719220	18550	18540	18560	18530	121
674	20241015	102100	1416474370	18530	18520	18530	18510	2108
675	20241015	102000	1377433000	18520	18650	18650	18520	12090
676	20241015	101900	1152552050	18650	18650	18660	18640	61
677	20241015	101800	1151414310	18660	18640	18660	18640	128
678	20241015	101700	1149027820	18630	18650	18660	18630	135
679	20241015	101600	1146510420	18640	18670	18670	18630	32
680	20241015	101500	1145913840	18670	18630	18670	18620	35
681	20241015	101400	1145261640	18630	18620	18670	18620	113
682	20241015	101300	1143156070	18620	18620	18620	18610	223
683	20241015	101200	1139003980	18610	18610	18620	18610	219
684	20241015	101100	1134928090	18610	18630	18640	18610	277
685	20241015	101000	1129767390	18630	18610	18630	18600	424
686	20241015	100900	1121872910	18600	18620	18620	18600	1716
687	20241015	100800	1089937410	18610	18630	18630	18610	899
688	20241015	100700	1073202060	18630	18630	18640	18620	1440
689	20241015	100600	1046374000	18630	18660	18660	18630	2517
690	20241015	100500	999434760	18660	18680	18680	18660	927
691	20241015	100400	982127970	18690	18710	18720	18690	1057
692	20241015	100300	962360770	18710	18730	18730	18670	1648
693	20241015	100200	931541370	18730	18740	18750	18730	725
694	20241015	100100	917953110	18740	18740	18750	18740	190
695	20241015	100000	914392330	18750	18730	18780	18720	467
696	20241015	095900	905644970	18720	18720	18730	18700	1298
697	20241015	095800	881346420	18710	18720	18720	18660	2560
698	20241015	095700	833512500	18720	18720	18730	18720	830
699	20241015	095600	817974080	18720	18720	18780	18720	285
700	20241015	095500	812636990	18710	18750	18750	18710	936
701	20241015	095400	795104320	18760	18790	18800	18750	1556
702	20241015	095300	765878110	18790	18790	18800	18780	526
703	20241015	095200	755995030	18780	18830	18830	18780	1671
704	20241015	095100	724574050	18840	18870	18870	18840	65
705	20241015	095000	723347790	18870	18890	18890	18870	8
706	20241015	094900	723196690	18890	18820	18890	18800	527
707	20241015	094800	713281860	18810	18810	18820	18810	514
708	20241015	094700	703609670	18810	18810	18870	18810	2314
709	20241015	094600	660060370	18810	18860	18860	18810	847
710	20241015	094500	644109880	18860	18890	18900	18860	680
711	20241015	094400	631270510	18900	18920	18930	18890	692
712	20241015	094300	618187000	18920	18910	18920	18890	107
713	20241015	094200	616164190	18900	18880	18910	18860	188
714	20241015	094100	612615090	18890	18930	18930	18880	217
715	20241015	094000	608514190	18950	18970	18970	18900	1080
716	20241015	093900	588072380	18980	19010	19030	18970	1788
717	20241015	093800	554086170	19010	19060	19060	19000	2175
718	20241015	093700	512684900	19060	19100	19100	19050	1014
719	20241015	093600	493354650	19100	19140	19140	19060	96
720	20241015	093500	491523930	19080	19060	19140	19050	129
721	20241015	093400	489063840	19100	19100	19140	19040	761
722	20241015	093300	474550460	19090	19190	19250	19090	752
723	20241015	093200	460152650	19270	19270	19270	19270	1
724	20241015	093100	460133380	19130	19150	19150	19100	248
725	20241015	093000	455392280	19150	19280	19280	19150	2464
726	20241015	092900	408081210	19280	19270	19280	19260	180
727	20241015	092800	404611490	19290	19250	19290	19250	195
728	20241015	092700	400855250	19290	19210	19290	19210	1074
729	20241015	092600	380183130	19200	19190	19200	19170	94
730	20241015	092500	378379670	19210	19250	19250	19210	113
731	20241015	092400	376205180	19210	19190	19210	19170	831
732	20241015	092300	360265760	19180	19240	19240	19180	732
733	20241015	092200	346192140	19240	19240	19250	19240	322
734	20241015	092100	339996810	19240	19250	19250	19240	111
735	20241015	092000	337861070	19250	19370	19370	19230	1872
736	20241015	091900	301663420	19360	19400	19400	19360	587
737	20241015	091800	290287350	19410	19410	19410	19400	18
738	20241015	091700	289938040	19410	19430	19430	19400	495
739	20241015	091600	280325200	19350	19390	19390	19350	858
740	20241015	091500	263707710	19450	19390	19470	19390	501
741	20241015	091400	253960140	19390	19440	19440	19390	112
742	20241015	091300	251784180	19400	19370	19440	19360	283
743	20241015	091200	246297940	19370	19410	19450	19370	1213
744	20241015	091100	222762260	19450	19450	19450	19450	113
745	20241015	091000	220564410	19510	19400	19520	19400	1122
746	20241015	090900	198703120	19400	19410	19410	19400	531
747	20241015	090800	188397420	19430	19430	19470	19430	1788
748	20241015	090700	153623100	19350	19490	19490	19350	1230
749	20241015	090600	129691350	19420	19250	19420	19250	1470
750	20241015	090500	101206870	19250	19200	19260	19160	178
751	20241015	090400	97784820	19210	19280	19280	19210	1518
752	20241015	090300	68547960	19280	19340	19340	19280	490
753	20241015	090200	59098300	19340	19330	19350	19280	744
754	20241015	090100	44731990	19340	19300	19350	19300	842
755	20241015	090000	28447480	19270	19380	19380	19250	1468