KissMeData/402490/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	213200	29830576050	17610	17610	17610	17610	8074
3	20241017	213100	29830576050	17610	17610	17610	17610	0
4	20241017	213000	29830576050	17610	17610	17610	17610	0
5	20241017	212900	29830576050	17610	17610	17610	17610	0
6	20241017	212800	29830576050	17610	17610	17610	17610	0
7	20241017	212700	29830576050	17610	17610	17610	17610	0
8	20241017	212600	29830576050	17610	17610	17610	17610	0
9	20241017	212500	29830576050	17610	17610	17610	17610	0
10	20241017	212400	29830576050	17610	17610	17610	17610	0
11	20241017	212300	29830576050	17610	17610	17610	17610	0
12	20241017	212200	29830576050	17610	17610	17610	17610	0
13	20241017	212100	29830576050	17610	17610	17610	17610	0
14	20241017	212000	29830576050	17610	17610	17610	17610	0
15	20241017	211900	29830576050	17610	17610	17610	17610	0
16	20241017	211800	29830576050	17610	17610	17610	17610	0
17	20241017	211700	29830576050	17610	17610	17610	17610	0
18	20241017	211600	29830576050	17610	17610	17610	17610	0
19	20241017	211500	29830576050	17610	17610	17610	17610	0
20	20241017	211400	29830576050	17610	17610	17610	17610	0
21	20241017	211300	29830576050	17610	17610	17610	17610	0
22	20241017	211200	29830576050	17610	17610	17610	17610	0
23	20241017	211100	29830576050	17610	17610	17610	17610	0
24	20241017	211000	29830576050	17610	17610	17610	17610	0
25	20241017	210900	29830576050	17610	17610	17610	17610	0
26	20241017	210800	29830576050	17610	17610	17610	17610	0
27	20241017	210700	29830576050	17610	17610	17610	17610	0
28	20241017	210600	29830576050	17610	17610	17610	17610	0
29	20241017	210500	29830576050	17610	17610	17610	17610	0
30	20241017	210400	29830576050	17610	17610	17610	17610	0
31	20241017	210300	29830576050	17610	17610	17610	17610	0
32	20241017	210200	29830576050	17610	17610	17610	17610	8074
33	20241017	210100	29830576050	17610	17610	17610	17610	0
34	20241017	210000	29830576050	17610	17610	17610	17610	0
35	20241017	205900	29830576050	17610	17610	17610	17610	0
36	20241017	205800	29830576050	17610	17610	17610	17610	0
37	20241017	205700	29830576050	17610	17610	17610	17610	0
38	20241017	205600	29830576050	17610	17610	17610	17610	0
39	20241017	205500	29830576050	17610	17610	17610	17610	0
40	20241017	205400	29830576050	17610	17610	17610	17610	0
41	20241017	205300	29830576050	17610	17610	17610	17610	0
42	20241017	205200	29830576050	17610	17610	17610	17610	0
43	20241017	205100	29830576050	17610	17610	17610	17610	0
44	20241017	205000	29830576050	17610	17610	17610	17610	0
45	20241017	204900	29830576050	17610	17610	17610	17610	0
46	20241017	204800	29830576050	17610	17610	17610	17610	0
47	20241017	204700	29830576050	17610	17610	17610	17610	0
48	20241017	204600	29830576050	17610	17610	17610	17610	0
49	20241017	204500	29830576050	17610	17610	17610	17610	0
50	20241017	204400	29830576050	17610	17610	17610	17610	0
51	20241017	204300	29830576050	17610	17610	17610	17610	0
52	20241017	204200	29830576050	17610	17610	17610	17610	0
53	20241017	204100	29830576050	17610	17610	17610	17610	0
54	20241017	204000	29830576050	17610	17610	17610	17610	0
55	20241017	203900	29830576050	17610	17610	17610	17610	0
56	20241017	203800	29830576050	17610	17610	17610	17610	0
57	20241017	203700	29830576050	17610	17610	17610	17610	0
58	20241017	203600	29830576050	17610	17610	17610	17610	0
59	20241017	203500	29830576050	17610	17610	17610	17610	0
60	20241017	203400	29830576050	17610	17610	17610	17610	0
61	20241017	203300	29830576050	17610	17610	17610	17610	0
62	20241017	203200	29830576050	17610	17610	17610	17610	8074
63	20241017	203100	29830576050	17610	17610	17610	17610	0
64	20241017	203000	29830576050	17610	17610	17610	17610	0
65	20241017	202900	29830576050	17610	17610	17610	17610	0
66	20241017	202800	29830576050	17610	17610	17610	17610	0
67	20241017	202700	29830576050	17610	17610	17610	17610	0
68	20241017	202600	29830576050	17610	17610	17610	17610	0
69	20241017	202500	29830576050	17610	17610	17610	17610	0
70	20241017	202400	29830576050	17610	17610	17610	17610	0
71	20241017	202300	29830576050	17610	17610	17610	17610	0
72	20241017	202200	29830576050	17610	17610	17610	17610	0
73	20241017	202100	29830576050	17610	17610	17610	17610	0
74	20241017	202000	29830576050	17610	17610	17610	17610	0
75	20241017	201900	29830576050	17610	17610	17610	17610	0
76	20241017	201800	29830576050	17610	17610	17610	17610	0
77	20241017	201700	29830576050	17610	17610	17610	17610	0
78	20241017	201600	29830576050	17610	17610	17610	17610	0
79	20241017	201500	29830576050	17610	17610	17610	17610	0
80	20241017	201400	29830576050	17610	17610	17610	17610	0
81	20241017	201300	29830576050	17610	17610	17610	17610	0
82	20241017	201200	29830576050	17610	17610	17610	17610	0
83	20241017	201100	29830576050	17610	17610	17610	17610	0
84	20241017	201000	29830576050	17610	17610	17610	17610	0
85	20241017	200900	29830576050	17610	17610	17610	17610	0
86	20241017	200800	29830576050	17610	17610	17610	17610	0
87	20241017	200700	29830576050	17610	17610	17610	17610	0
88	20241017	200600	29830576050	17610	17610	17610	17610	0
89	20241017	200500	29830576050	17610	17610	17610	17610	0
90	20241017	200400	29830576050	17610	17610	17610	17610	0
91	20241017	200300	29830576050	17610	17610	17610	17610	0
92	20241017	200200	29830576050	17610	17610	17610	17610	8074
93	20241017	200100	29830576050	17610	17610	17610	17610	0
94	20241017	200000	29830576050	17610	17610	17610	17610	0
95	20241017	195900	29830576050	17610	17610	17610	17610	0
96	20241017	195800	29830576050	17610	17610	17610	17610	0
97	20241017	195700	29830576050	17610	17610	17610	17610	0
98	20241017	195600	29830576050	17610	17610	17610	17610	0
99	20241017	195500	29830576050	17610	17610	17610	17610	0
100	20241017	195400	29830576050	17610	17610	17610	17610	0
101	20241017	195300	29830576050	17610	17610	17610	17610	0
102	20241017	195200	29830576050	17610	17610	17610	17610	0
103	20241017	195100	29830576050	17610	17610	17610	17610	0
104	20241017	195000	29830576050	17610	17610	17610	17610	0
105	20241017	194900	29830576050	17610	17610	17610	17610	0
106	20241017	194800	29830576050	17610	17610	17610	17610	0
107	20241017	194700	29830576050	17610	17610	17610	17610	0
108	20241017	194600	29830576050	17610	17610	17610	17610	0
109	20241017	194500	29830576050	17610	17610	17610	17610	0
110	20241017	194400	29830576050	17610	17610	17610	17610	0
111	20241017	194300	29830576050	17610	17610	17610	17610	0
112	20241017	194200	29830576050	17610	17610	17610	17610	0
113	20241017	194100	29830576050	17610	17610	17610	17610	0
114	20241017	194000	29830576050	17610	17610	17610	17610	0
115	20241017	193900	29830576050	17610	17610	17610	17610	0
116	20241017	193800	29830576050	17610	17610	17610	17610	0
117	20241017	193700	29830576050	17610	17610	17610	17610	0
118	20241017	193600	29830576050	17610	17610	17610	17610	0
119	20241017	193500	29830576050	17610	17610	17610	17610	0
120	20241017	193400	29830576050	17610	17610	17610	17610	0
121	20241017	193300	29830576050	17610	17610	17610	17610	0
122	20241017	193200	29830576050	17610	17610	17610	17610	8074
123	20241017	193100	29830576050	17610	17610	17610	17610	0
124	20241017	193000	29830576050	17610	17610	17610	17610	0
125	20241017	192900	29830576050	17610	17610	17610	17610	0
126	20241017	192800	29830576050	17610	17610	17610	17610	0
127	20241017	192700	29830576050	17610	17610	17610	17610	0
128	20241017	192600	29830576050	17610	17610	17610	17610	0
129	20241017	192500	29830576050	17610	17610	17610	17610	0
130	20241017	192400	29830576050	17610	17610	17610	17610	0
131	20241017	192300	29830576050	17610	17610	17610	17610	0
132	20241017	192200	29830576050	17610	17610	17610	17610	0
133	20241017	192100	29830576050	17610	17610	17610	17610	0
134	20241017	192000	29830576050	17610	17610	17610	17610	0
135	20241017	191900	29830576050	17610	17610	17610	17610	0
136	20241017	191800	29830576050	17610	17610	17610	17610	0
137	20241017	191700	29830576050	17610	17610	17610	17610	0
138	20241017	191600	29830576050	17610	17610	17610	17610	0
139	20241017	191500	29830576050	17610	17610	17610	17610	0
140	20241017	191400	29830576050	17610	17610	17610	17610	0
141	20241017	191300	29830576050	17610	17610	17610	17610	0
142	20241017	191200	29830576050	17610	17610	17610	17610	0
143	20241017	191100	29830576050	17610	17610	17610	17610	0
144	20241017	191000	29830576050	17610	17610	17610	17610	0
145	20241017	190900	29830576050	17610	17610	17610	17610	0
146	20241017	190800	29830576050	17610	17610	17610	17610	0
147	20241017	190700	29830576050	17610	17610	17610	17610	0
148	20241017	190600	29830576050	17610	17610	17610	17610	0
149	20241017	190500	29830576050	17610	17610	17610	17610	0
150	20241017	190400	29830576050	17610	17610	17610	17610	0
151	20241017	190300	29830576050	17610	17610	17610	17610	0
152	20241017	190200	29830576050	17610	17610	17610	17610	8074
153	20241017	190100	29830576050	17610	17610	17610	17610	0
154	20241017	190000	29830576050	17610	17610	17610	17610	0
155	20241017	185900	29830576050	17610	17610	17610	17610	0
156	20241017	185800	29830576050	17610	17610	17610	17610	0
157	20241017	185700	29830576050	17610	17610	17610	17610	0
158	20241017	185600	29830576050	17610	17610	17610	17610	0
159	20241017	185500	29830576050	17610	17610	17610	17610	0
160	20241017	185400	29830576050	17610	17610	17610	17610	0
161	20241017	185300	29830576050	17610	17610	17610	17610	0
162	20241017	185200	29830576050	17610	17610	17610	17610	0
163	20241017	185100	29830576050	17610	17610	17610	17610	0
164	20241017	185000	29830576050	17610	17610	17610	17610	0
165	20241017	184900	29830576050	17610	17610	17610	17610	0
166	20241017	184800	29830576050	17610	17610	17610	17610	0
167	20241017	184700	29830576050	17610	17610	17610	17610	0
168	20241017	184600	29830576050	17610	17610	17610	17610	0
169	20241017	184500	29830576050	17610	17610	17610	17610	0
170	20241017	184400	29830576050	17610	17610	17610	17610	0
171	20241017	184300	29830576050	17610	17610	17610	17610	0
172	20241017	184200	29830576050	17610	17610	17610	17610	0
173	20241017	184100	29830576050	17610	17610	17610	17610	0
174	20241017	184000	29830576050	17610	17610	17610	17610	0
175	20241017	183900	29830576050	17610	17610	17610	17610	0
176	20241017	183800	29830576050	17610	17610	17610	17610	0
177	20241017	183700	29830576050	17610	17610	17610	17610	0
178	20241017	183600	29830576050	17610	17610	17610	17610	0
179	20241017	183500	29830576050	17610	17610	17610	17610	0
180	20241017	183400	29830576050	17610	17610	17610	17610	0
181	20241017	183300	29830576050	17610	17610	17610	17610	0
182	20241017	183200	29830576050	17610	17610	17610	17610	8074
183	20241017	183100	29830576050	17610	17610	17610	17610	0
184	20241017	183000	29830576050	17610	17610	17610	17610	0
185	20241017	182900	29830576050	17610	17610	17610	17610	0
186	20241017	182800	29830576050	17610	17610	17610	17610	0
187	20241017	182700	29830576050	17610	17610	17610	17610	0
188	20241017	182600	29830576050	17610	17610	17610	17610	0
189	20241017	182500	29830576050	17610	17610	17610	17610	0
190	20241017	182400	29830576050	17610	17610	17610	17610	0
191	20241017	182300	29830576050	17610	17610	17610	17610	0
192	20241017	182200	29830576050	17610	17610	17610	17610	0
193	20241017	182100	29830576050	17610	17610	17610	17610	0
194	20241017	182000	29830576050	17610	17610	17610	17610	0
195	20241017	181900	29830576050	17610	17610	17610	17610	0
196	20241017	181800	29830576050	17610	17610	17610	17610	0
197	20241017	181700	29830576050	17610	17610	17610	17610	0
198	20241017	181600	29830576050	17610	17610	17610	17610	0
199	20241017	181500	29830576050	17610	17610	17610	17610	0
200	20241017	181400	29830576050	17610	17610	17610	17610	0
201	20241017	181300	29830576050	17610	17610	17610	17610	0
202	20241017	181200	29830576050	17610	17610	17610	17610	0
203	20241017	181100	29830576050	17610	17610	17610	17610	0
204	20241017	181000	29830576050	17610	17610	17610	17610	0
205	20241017	180900	29830576050	17610	17610	17610	17610	0
206	20241017	180800	29830576050	17610	17610	17610	17610	0
207	20241017	180700	29830576050	17610	17610	17610	17610	0
208	20241017	180600	29830576050	17610	17610	17610	17610	0
209	20241017	180500	29830576050	17610	17610	17610	17610	0
210	20241017	180400	29830576050	17610	17610	17610	17610	0
211	20241017	180300	29830576050	17610	17610	17610	17610	0
212	20241017	180200	29830576050	17610	17610	17610	17610	8074
213	20241017	180100	29830576050	17610	17610	17610	17610	0
214	20241017	180000	29830576050	17610	17610	17610	17610	0
215	20241017	175900	29830576050	17610	17610	17610	17610	0
216	20241017	175800	29830576050	17610	17610	17610	17610	0
217	20241017	175700	29830576050	17610	17610	17610	17610	0
218	20241017	175600	29830576050	17610	17610	17610	17610	0
219	20241017	175500	29830576050	17610	17610	17610	17610	0
220	20241017	175400	29830576050	17610	17610	17610	17610	0
221	20241017	175300	29830576050	17610	17610	17610	17610	0
222	20241017	175200	29830576050	17610	17610	17610	17610	0
223	20241017	175100	29830576050	17610	17610	17610	17610	0
224	20241017	175000	29830576050	17610	17610	17610	17610	0
225	20241017	174900	29830576050	17610	17610	17610	17610	0
226	20241017	174800	29830576050	17610	17610	17610	17610	0
227	20241017	174700	29830576050	17610	17610	17610	17610	0
228	20241017	174600	29830576050	17610	17610	17610	17610	0
229	20241017	174500	29830576050	17610	17610	17610	17610	0
230	20241017	174400	29830576050	17610	17610	17610	17610	0
231	20241017	174300	29830576050	17610	17610	17610	17610	0
232	20241017	174200	29830576050	17610	17610	17610	17610	0
233	20241017	174100	29830576050	17610	17610	17610	17610	0
234	20241017	174000	29830576050	17610	17610	17610	17610	0
235	20241017	173900	29830576050	17610	17610	17610	17610	0
236	20241017	173800	29830576050	17610	17610	17610	17610	0
237	20241017	173700	29830576050	17610	17610	17610	17610	0
238	20241017	173600	29830576050	17610	17610	17610	17610	0
239	20241017	173500	29830576050	17610	17610	17610	17610	0
240	20241017	173400	29830576050	17610	17610	17610	17610	0
241	20241017	173300	29830576050	17610	17610	17610	17610	0
242	20241017	173200	29830576050	17610	17610	17610	17610	8074
243	20241017	173100	29830576050	17610	17610	17610	17610	0
244	20241017	173000	29830576050	17610	17610	17610	17610	0
245	20241017	172900	29830576050	17610	17610	17610	17610	0
246	20241017	172800	29830576050	17610	17610	17610	17610	0
247	20241017	172700	29830576050	17610	17610	17610	17610	0
248	20241017	172600	29830576050	17610	17610	17610	17610	0
249	20241017	172500	29830576050	17610	17610	17610	17610	0
250	20241017	172400	29830576050	17610	17610	17610	17610	0
251	20241017	172300	29830576050	17610	17610	17610	17610	0
252	20241017	172200	29830576050	17610	17610	17610	17610	0
253	20241017	172100	29830576050	17610	17610	17610	17610	0
254	20241017	172000	29830576050	17610	17610	17610	17610	0
255	20241017	171900	29830576050	17610	17610	17610	17610	0
256	20241017	171800	29830576050	17610	17610	17610	17610	0
257	20241017	171700	29830576050	17610	17610	17610	17610	0
258	20241017	171600	29830576050	17610	17610	17610	17610	0
259	20241017	171500	29830576050	17610	17610	17610	17610	0
260	20241017	171400	29830576050	17610	17610	17610	17610	0
261	20241017	171300	29830576050	17610	17610	17610	17610	0
262	20241017	171200	29830576050	17610	17610	17610	17610	0
263	20241017	171100	29830576050	17610	17610	17610	17610	0
264	20241017	171000	29830576050	17610	17610	17610	17610	0
265	20241017	170900	29830576050	17610	17610	17610	17610	0
266	20241017	170800	29830576050	17610	17610	17610	17610	0
267	20241017	170700	29830576050	17610	17610	17610	17610	0
268	20241017	170600	29830576050	17610	17610	17610	17610	0
269	20241017	170500	29830576050	17610	17610	17610	17610	0
270	20241017	170400	29830576050	17610	17610	17610	17610	0
271	20241017	170300	29830576050	17610	17610	17610	17610	0
272	20241017	170200	29830576050	17610	17610	17610	17610	8074
273	20241017	170100	29830576050	17610	17610	17610	17610	0
274	20241017	170000	29830576050	17610	17610	17610	17610	0
275	20241017	165900	29830576050	17610	17610	17610	17610	0
276	20241017	165800	29830576050	17610	17610	17610	17610	0
277	20241017	165700	29830576050	17610	17610	17610	17610	0
278	20241017	165600	29830576050	17610	17610	17610	17610	0
279	20241017	165500	29830576050	17610	17610	17610	17610	0
280	20241017	165400	29830576050	17610	17610	17610	17610	0
281	20241017	165300	29830576050	17610	17610	17610	17610	0
282	20241017	165200	29830576050	17610	17610	17610	17610	0
283	20241017	165100	29830576050	17610	17610	17610	17610	0
284	20241017	165000	29830576050	17610	17610	17610	17610	0
285	20241017	164900	29830576050	17610	17610	17610	17610	0
286	20241017	164800	29830576050	17610	17610	17610	17610	0
287	20241017	164700	29830576050	17610	17610	17610	17610	0
288	20241017	164600	29830576050	17610	17610	17610	17610	0
289	20241017	164500	29830576050	17610	17610	17610	17610	0
290	20241017	164400	29830576050	17610	17610	17610	17610	0
291	20241017	164300	29830576050	17610	17610	17610	17610	0
292	20241017	164200	29830576050	17610	17610	17610	17610	0
293	20241017	164100	29830576050	17610	17610	17610	17610	0
294	20241017	164000	29830576050	17610	17610	17610	17610	0
295	20241017	163900	29830576050	17610	17610	17610	17610	0
296	20241017	163800	29830576050	17610	17610	17610	17610	0
297	20241017	163700	29830576050	17610	17610	17610	17610	0
298	20241017	163600	29830576050	17610	17610	17610	17610	0
299	20241017	163500	29830576050	17610	17610	17610	17610	0
300	20241017	163400	29830576050	17610	17610	17610	17610	0
301	20241017	163300	29830576050	17610	17610	17610	17610	0
302	20241017	163200	29830576050	17610	17610	17610	17610	8074
303	20241017	163100	29830576050	17610	17610	17610	17610	0
304	20241017	163000	29830576050	17610	17610	17610	17610	0
305	20241017	162900	29830576050	17610	17610	17610	17610	0
306	20241017	162800	29830576050	17610	17610	17610	17610	0
307	20241017	162700	29830576050	17610	17610	17610	17610	0
308	20241017	162600	29830576050	17610	17610	17610	17610	0
309	20241017	162500	29830576050	17610	17610	17610	17610	0
310	20241017	162400	29830576050	17610	17610	17610	17610	0
311	20241017	162300	29830576050	17610	17610	17610	17610	0
312	20241017	162200	29830576050	17610	17610	17610	17610	0
313	20241017	162100	29830576050	17610	17610	17610	17610	0
314	20241017	162000	29830576050	17610	17610	17610	17610	0
315	20241017	161900	29830576050	17610	17610	17610	17610	0
316	20241017	161800	29830576050	17610	17610	17610	17610	0
317	20241017	161700	29830576050	17610	17610	17610	17610	0
318	20241017	161600	29830576050	17610	17610	17610	17610	0
319	20241017	161500	29830576050	17610	17610	17610	17610	0
320	20241017	161400	29830576050	17610	17610	17610	17610	0
321	20241017	161300	29830576050	17610	17610	17610	17610	0
322	20241017	161200	29830576050	17610	17610	17610	17610	0
323	20241017	161100	29830576050	17610	17610	17610	17610	0
324	20241017	161000	29830576050	17610	17610	17610	17610	0
325	20241017	160900	29830576050	17610	17610	17610	17610	0
326	20241017	160800	29830576050	17610	17610	17610	17610	0
327	20241017	160700	29830576050	17610	17610	17610	17610	0
328	20241017	160600	29830576050	17610	17610	17610	17610	0
329	20241017	160500	29830576050	17610	17610	17610	17610	0
330	20241017	160400	29830576050	17610	17610	17610	17610	0
331	20241017	160300	29830576050	17610	17610	17610	17610	0
332	20241017	160200	29830576050	17610	17610	17610	17610	8074
333	20241017	160100	29830576050	17610	17610	17610	17610	0
334	20241017	160000	29830576050	17610	17610	17610	17610	0
335	20241017	155900	29830576050	17610	17610	17610	17610	0
336	20241017	155800	29830576050	17610	17610	17610	17610	0
337	20241017	155700	29830576050	17610	17610	17610	17610	0
338	20241017	155600	29830576050	17610	17610	17610	17610	0
339	20241017	155500	29830576050	17610	17610	17610	17610	0
340	20241017	155400	29830576050	17610	17610	17610	17610	0
341	20241017	155300	29830576050	17610	17610	17610	17610	0
342	20241017	155200	29830576050	17610	17610	17610	17610	0
343	20241017	155100	29830576050	17610	17610	17610	17610	0
344	20241017	155000	29830576050	17610	17610	17610	17610	0
345	20241017	154900	29830576050	17610	17610	17610	17610	0
346	20241017	154800	29830576050	17610	17610	17610	17610	0
347	20241017	154700	29830576050	17610	17610	17610	17610	0
348	20241017	154600	29830576050	17610	17610	17610	17610	0
349	20241017	154500	29830576050	17610	17610	17610	17610	0
350	20241017	154400	29830576050	17610	17610	17610	17610	0
351	20241017	154300	29830576050	17610	17610	17610	17610	0
352	20241017	154200	29830576050	17610	17610	17610	17610	0
353	20241017	154100	29830576050	17610	17610	17610	17610	0
354	20241017	154000	29830576050	17610	17610	17610	17610	0
355	20241017	153900	29830576050	17610	17610	17610	17610	0
356	20241017	153800	29830576050	17610	17610	17610	17610	0
357	20241017	153700	29830576050	17610	17610	17610	17610	0
358	20241017	153600	29830576050	17610	17610	17610	17610	0
359	20241017	153500	29830576050	17610	17610	17610	17610	0
360	20241017	153400	29830576050	17610	17610	17610	17610	0
361	20241017	153300	29830576050	17610	17610	17610	17610	0
362	20241017	153200	29830576050	17610	17610	17610	17610	8074
363	20241017	153100	29830576050	17610	17610	17610	17610	0
364	20241017	153000	29830576050	17610	17610	17610	17610	8074
365	20241017	152900	29688392910	17720	17720	17720	17720	0
366	20241017	152800	29688392910	17720	17720	17720	17720	0
367	20241017	152700	29688392910	17720	17720	17720	17720	0
368	20241017	152600	29688392910	17720	17720	17720	17720	0
369	20241017	152500	29688392910	17720	17720	17720	17720	0
370	20241017	152400	29688392910	17720	17720	17720	17720	0
371	20241017	152300	29688392910	17720	17720	17720	17720	0
372	20241017	152200	29688392910	17720	17720	17720	17720	0
373	20241017	152100	29688392910	17720	17720	17720	17720	0
374	20241017	152000	29688392910	17720	17720	17720	17720	0
375	20241017	151900	29688392910	17720	17700	17750	17690	2716
376	20241017	151800	29640298700	17730	17730	17730	17680	2472
377	20241017	151700	29596537960	17730	17750	17770	17730	1444
378	20241017	151600	29570913190	17720	17760	17770	17720	1692
379	20241017	151500	29540883910	17770	17780	17780	17770	516
380	20241017	151400	29531712470	17780	17800	17800	17780	416
381	20241017	151300	29524310740	17800	17790	17820	17790	997
382	20241017	151200	29506562420	17830	17760	17850	17760	1417
383	20241017	151100	29481374550	17770	17720	17770	17700	831
384	20241017	151000	29466646530	17720	17730	17740	17720	601
385	20241017	150900	29455989270	17740	17740	17740	17720	321
386	20241017	150800	29450297790	17740	17690	17740	17690	1151
387	20241017	150700	29429926950	17700	17710	17750	17690	3067
388	20241017	150600	29375632710	17730	17730	17730	17700	1314
389	20241017	150500	29352363160	17730	17740	17740	17710	1095
390	20241017	150400	29332967100	17740	17780	17780	17740	2744
391	20241017	150300	29284214490	17780	17790	17800	17770	2063
392	20241017	150200	29247534280	17790	17790	17790	17780	84
393	20241017	150100	29246039990	17780	17780	17780	17770	774
394	20241017	150000	29232285350	17770	17800	17800	17770	1736
395	20241017	145900	29201417600	17800	17830	17830	17800	1353
396	20241017	145800	29177314120	17830	17810	17830	17800	378
397	20241017	145700	29170581730	17790	17830	17850	17790	1993
398	20241017	145600	29135102960	17850	17830	17870	17820	250
399	20241017	145500	29130646880	17840	17830	17840	17820	353
400	20241017	145400	29124353010	17840	17840	17850	17830	378
401	20241017	145300	29117609310	17830	17860	17860	17830	811
402	20241017	145200	29103137270	17860	17870	17870	17860	604
403	20241017	145100	29092348370	17890	17890	17890	17860	136
404	20241017	145000	29089918680	17900	17890	17900	17870	835
405	20241017	144900	29074989390	17910	17910	17910	17900	165
406	20241017	144800	29072035180	17910	17910	17910	17900	329
407	20241017	144700	29066143220	17890	17920	17920	17890	285
408	20241017	144600	29061043860	17900	17910	17920	17900	854
409	20241017	144500	29045744180	17910	17900	17910	17900	230
410	20241017	144400	29041626100	17900	17890	17900	17890	1718
411	20241017	144300	29010875520	17890	17900	17900	17890	68
412	20241017	144200	29009658330	17900	17890	17900	17890	760
413	20241017	144100	28996058620	17880	17870	17890	17870	224
414	20241017	144000	28992053480	17850	17880	17880	17850	123
415	20241017	143900	28989855390	17890	17880	17890	17880	97
416	20241017	143800	28988120630	17880	17890	17890	17880	53
417	20241017	143700	28987172630	17890	17890	17890	17890	73
418	20241017	143600	28985866660	17890	17900	17900	17890	88
419	20241017	143500	28984292330	17900	17850	17900	17850	78
420	20241017	143400	28982897530	17850	17850	17850	17850	164
421	20241017	143300	28979970130	17850	17820	17850	17820	2597
422	20241017	143200	28933666280	17820	17830	17830	17820	510
423	20241017	143100	28924577980	17830	17820	17830	17820	299
424	20241017	143000	28919249490	17820	17820	17820	17810	214
425	20241017	142900	28915436230	17820	17830	17830	17820	493
426	20241017	142800	28906646610	17840	17850	17850	17840	1925
427	20241017	142700	28872303370	17850	17850	17850	17850	318
428	20241017	142600	28866627070	17850	17910	17910	17850	2590
429	20241017	142500	28820318750	17910	17920	17920	17910	647
430	20241017	142400	28808729970	17910	17920	17920	17910	172
431	20241017	142300	28805648280	17920	17940	17940	17910	625
432	20241017	142200	28794450300	17930	17930	17930	17930	54
433	20241017	142100	28793482080	17930	17920	17930	17920	177
434	20241017	142000	28790308520	17910	17900	17910	17900	666
435	20241017	141900	28778383760	17900	17910	17910	17900	570
436	20241017	141800	28768176690	17910	17900	17910	17900	286
437	20241017	141700	28763055260	17900	17880	17900	17880	8
438	20241017	141600	28762912080	17880	17880	17880	17880	402
439	20241017	141500	28755724320	17880	17870	17880	17860	515
440	20241017	141400	28746525480	17870	17900	17900	17870	935
441	20241017	141300	28729800340	17910	17920	17930	17890	1126
442	20241017	141200	28709636360	17930	17940	17950	17920	755
443	20241017	141100	28696098570	17930	17930	17930	17920	878
444	20241017	141000	28680360700	17930	17920	17930	17920	120
445	20241017	140900	28678209220	17920	17910	17930	17910	473
446	20241017	140800	28669732000	17910	17870	17910	17870	947
447	20241017	140700	28652786040	17870	17860	17870	17860	515
448	20241017	140600	28643583080	17860	17860	17860	17860	177
449	20241017	140500	28640421860	17860	17860	17860	17860	156
450	20241017	140400	28637635700	17860	17850	17860	17840	710
451	20241017	140300	28624956660	17850	17850	17860	17840	101
452	20241017	140200	28623154280	17820	17820	17820	17820	1
453	20241017	140100	28623136460	17820	17850	17850	17810	596
454	20241017	140000	28612506200	17830	17810	17830	17790	6387
455	20241017	135900	28498787470	17810	17800	17810	17800	286
456	20241017	135800	28493696360	17810	17800	17810	17790	352
457	20241017	135700	28487430010	17810	17810	17810	17790	1833
458	20241017	135600	28454796560	17810	17810	17810	17800	165
459	20241017	135500	28451858660	17810	17800	17810	17800	170
460	20241017	135400	28448831050	17800	17810	17810	17800	367
461	20241017	135300	28442296350	17810	17800	17810	17800	1087
462	20241017	135200	28422944320	17810	17850	17850	17810	956
463	20241017	135100	28405906150	17850	17890	17890	17850	1363
464	20241017	135000	28381561500	17900	17900	17900	17900	61
465	20241017	134900	28380469600	17900	17900	17900	17900	12
466	20241017	134800	28380254800	17900	17850	17900	17840	420
467	20241017	134700	28372751190	17900	17860	17900	17820	4215
468	20241017	134600	28297546400	17860	17900	17900	17850	848
469	20241017	134500	28282380600	17900	17910	17910	17900	855
470	20241017	134400	28267075970	17900	17900	17900	17890	1215
471	20241017	134300	28245330970	17900	17900	17900	17890	676
472	20241017	134200	28233230580	17900	17870	17900	17870	1659
473	20241017	134100	28203568800	17870	17830	17870	17820	1024
474	20241017	134000	28185312550	17830	17850	17850	17800	1778
475	20241017	133900	28153643180	17830	17880	17880	17830	1586
476	20241017	133800	28125314170	17880	17920	17920	17870	3377
477	20241017	133700	28064904090	17910	17940	17940	17900	1092
478	20241017	133600	28045347070	17940	17950	17980	17920	2347
479	20241017	133500	28003256290	17950	17960	17980	17950	20
480	20241017	133400	28002897080	17980	17960	17980	17960	56
481	20241017	133300	28001891080	17960	17980	17980	17950	69
482	20241017	133200	28000651580	17980	17950	18000	17900	2376
483	20241017	133100	27958041650	17950	17950	18010	17950	4327
484	20241017	133000	27880371000	17950	18000	18000	17940	1517
485	20241017	132900	27853129840	18000	18000	18000	17970	1153
486	20241017	132800	27832392270	18000	18000	18000	17990	593
487	20241017	132700	27821723150	18000	18020	18020	18000	870
488	20241017	132600	27806056340	18030	18030	18040	18030	341
489	20241017	132500	27799908010	18030	18050	18050	18000	2610
490	20241017	132400	27752873360	18050	18040	18070	18040	193
491	20241017	132300	27749389450	18040	18060	18080	18040	560
492	20241017	132200	27739282860	18080	18060	18080	18060	26
493	20241017	132100	27738812800	18080	18080	18080	18060	160
494	20241017	132000	27735921690	18080	18070	18080	18070	411
495	20241017	131900	27728493630	18090	18010	18120	18000	3846
496	20241017	131800	27659244540	18000	18040	18040	18000	3337
497	20241017	131700	27599119760	18030	18090	18090	18030	4144
498	20241017	131600	27524349880	18080	18130	18140	18080	1220
499	20241017	131500	27502257460	18140	18170	18170	18140	298
500	20241017	131400	27496849170	18170	18180	18190	18170	783
501	20241017	131300	27482614970	18180	18120	18190	18120	2716
502	20241017	131200	27433347290	18110	18110	18110	18100	435
503	20241017	131100	27425470870	18100	18120	18120	18090	2855
504	20241017	131000	27373773220	18130	18170	18180	18120	898
505	20241017	130900	27357487060	18180	18130	18190	18120	189
506	20241017	130800	27354059430	18120	18140	18140	18120	874
507	20241017	130700	27338217830	18140	18160	18160	18140	214
508	20241017	130600	27334335270	18170	18180	18180	18150	1376
509	20241017	130500	27309360680	18150	18190	18190	18150	585
510	20241017	130400	27298735840	18190	18190	18190	18190	393
511	20241017	130300	27291587170	18190	18190	18190	18190	39
512	20241017	130200	27290877760	18190	18170	18190	18170	69
513	20241017	130100	27289622850	18160	18170	18170	18160	292
514	20241017	130000	27284319440	18170	18170	18190	18170	94
515	20241017	125900	27282611330	18170	18170	18170	18160	1105
516	20241017	125800	27262542000	18190	18210	18210	18170	1203
517	20241017	125700	27240664060	18200	18240	18240	18190	1158
518	20241017	125600	27219583570	18210	18250	18250	18210	807
519	20241017	125500	27204865420	18250	18280	18280	18250	202
520	20241017	125400	27201178870	18250	18290	18290	18250	1027
521	20241017	125300	27182432060	18290	18290	18290	18290	158
522	20241017	125200	27179542240	18280	18280	18280	18250	162
523	20241017	125100	27176581840	18280	18250	18290	18250	63
524	20241017	125000	27175429860	18290	18260	18290	18200	907
525	20241017	124900	27158885900	18280	18290	18290	18250	257
526	20241017	124800	27154193150	18290	18230	18350	18200	542
527	20241017	124700	27144299920	18210	18220	18230	18200	460
528	20241017	124600	27135920510	18220	18250	18250	18220	408
529	20241017	124500	27128484820	18250	18280	18280	18240	1332
530	20241017	124400	27104168100	18280	18290	18290	18270	411
531	20241017	124300	27096655830	18290	18290	18290	18290	67
532	20241017	124200	27095430400	18280	18280	18280	18280	135
533	20241017	124100	27092962600	18280	18280	18290	18280	115
534	20241017	124000	27090860290	18300	18270	18300	18270	50
535	20241017	123900	27089946320	18270	18270	18280	18270	219
536	20241017	123800	27085945170	18270	18270	18270	18270	227
537	20241017	123700	27081797880	18280	18290	18290	18270	310
538	20241017	123600	27076132280	18290	18280	18300	18280	100
539	20241017	123500	27074303840	18290	18300	18300	18290	525
540	20241017	123400	27064700270	18300	18360	18360	18300	767
541	20241017	123300	27050636330	18370	18350	18370	18350	826
542	20241017	123200	27035469320	18350	18340	18350	18340	128
543	20241017	123100	27033120740	18340	18340	18340	18340	899
544	20241017	123000	27016633080	18340	18330	18340	18330	266
545	20241017	122900	27011755270	18320	18320	18320	18320	130
546	20241017	122800	27009373670	18310	18290	18310	18290	258
547	20241017	122700	27004653080	18300	18330	18330	18300	367
548	20241017	122600	26997931520	18330	18320	18330	18320	21
549	20241017	122500	26997546740	18330	18330	18330	18330	2
550	20241017	122400	26997510080	18330	18330	18330	18330	65
551	20241017	122300	26996318630	18330	18300	18330	18300	89
552	20241017	122200	26994689880	18300	18320	18320	18300	145
553	20241017	122100	26992035560	18320	18290	18320	18280	132
554	20241017	122000	26989618600	18290	18310	18320	18270	884
555	20241017	121900	26973446540	18320	18320	18330	18320	439
556	20241017	121800	26965402060	18320	18350	18350	18320	358
557	20241017	121700	26958837110	18350	18340	18350	18340	55
558	20241017	121600	26957828170	18350	18330	18350	18320	90
559	20241017	121500	26956177770	18320	18320	18320	18310	370
560	20241017	121400	26949401000	18320	18340	18340	18320	67
561	20241017	121300	26948173440	18340	18340	18340	18340	9
562	20241017	121200	26948008380	18340	18340	18360	18340	1712
563	20241017	121100	26916606910	18320	18320	18340	18310	499
564	20241017	121000	26907461920	18310	18300	18310	18270	77
565	20241017	120900	26906052770	18270	18300	18300	18260	138
566	20241017	120800	26903527890	18300	18310	18310	18270	406
567	20241017	120700	26896105880	18310	18300	18310	18300	172
568	20241017	120600	26892957280	18300	18300	18300	18300	2
569	20241017	120500	26892920680	18300	18300	18300	18300	114
570	20241017	120400	26890834480	18300	18280	18300	18280	166
571	20241017	120300	26887799780	18280	18270	18280	18270	509
572	20241017	120200	26878495430	18280	18290	18290	18280	171
573	20241017	120100	26875367990	18290	18270	18290	18270	1304
574	20241017	120000	26851527190	18270	18300	18310	18270	828
575	20241017	115900	26836383280	18300	18300	18300	18280	505
576	20241017	115800	26827145450	18290	18280	18290	18260	394
577	20241017	115700	26819946920	18280	18250	18280	18240	1237
578	20241017	115600	26797356380	18250	18250	18250	18240	392
579	20241017	115500	26790202920	18250	18210	18250	18210	531
580	20241017	115400	26780523400	18200	18190	18210	18190	193
581	20241017	115300	26777010650	18180	18190	18200	18180	237
582	20241017	115200	26772699840	18200	18190	18200	18190	275
583	20241017	115100	26767696990	18180	18140	18180	18140	1115
584	20241017	115000	26747440090	18120	18130	18130	18120	875
585	20241017	114900	26731584970	18140	18130	18150	18110	2292
586	20241017	114800	26690029220	18140	18130	18150	18110	997
587	20241017	114700	26671959560	18130	18190	18190	18120	806
588	20241017	114600	26657328550	18190	18260	18260	18110	8796
589	20241017	114500	26497388250	18250	18250	18260	18250	342
590	20241017	114400	26491146720	18240	18280	18290	18240	714
591	20241017	114300	26478110460	18290	18280	18290	18260	501
592	20241017	114200	26468958140	18290	18320	18360	18270	482
593	20241017	114100	26460138190	18360	18310	18380	18310	2209
594	20241017	114000	26419628400	18310	18260	18310	18260	589
595	20241017	113900	26408858690	18300	18280	18300	18260	841
596	20241017	113800	26393495690	18280	18290	18300	18270	227
597	20241017	113700	26389346170	18270	18270	18290	18240	683
598	20241017	113600	26376870390	18270	18250	18270	18240	669
599	20241017	113500	26364659930	18250	18300	18300	18250	2851
600	20241017	113400	26312585950	18300	18300	18300	18300	247
601	20241017	113300	26308065850	18300	18310	18310	18300	160
602	20241017	113200	26305137530	18310	18330	18330	18300	1665
603	20241017	113100	26274660710	18320	18330	18330	18320	1147
604	20241017	113000	26253646980	18320	18330	18330	18320	154
605	20241017	112900	26250825160	18330	18340	18340	18320	127
606	20241017	112800	26248497290	18330	18320	18350	18310	597
607	20241017	112700	26237560590	18320	18360	18360	18320	1197
608	20241017	112600	26215618130	18360	18360	18360	18340	300
609	20241017	112500	26210116070	18360	18340	18360	18340	79
610	20241017	112400	26208667190	18340	18330	18340	18330	355
611	20241017	112300	26202157300	18330	18340	18370	18330	1147
612	20241017	112200	26181122950	18340	18390	18390	18340	765
613	20241017	112100	26167075840	18390	18380	18390	18350	465
614	20241017	112000	26158532090	18380	18380	18380	18370	232
615	20241017	111900	26154267940	18380	18360	18380	18340	692
616	20241017	111800	26141561830	18360	18310	18360	18310	588
617	20241017	111700	26130783480	18340	18350	18350	18300	7140
618	20241017	111600	25999885550	18360	18380	18380	18350	802
619	20241017	111500	25985160000	18380	18400	18410	18360	7065
620	20241017	111400	25855302820	18400	18440	18440	18400	1272
621	20241017	111300	25831878490	18460	18420	18460	18410	385
622	20241017	111200	25824785920	18420	18420	18460	18410	4434
623	20241017	111100	25743086550	18420	18450	18450	18420	451
624	20241017	111000	25734773130	18450	18420	18450	18410	252
625	20241017	110900	25730129740	18390	18400	18410	18390	1664
626	20241017	110800	25699520120	18400	18460	18460	18400	1518
627	20241017	110700	25671573040	18460	18460	18470	18440	735
628	20241017	110600	25658002650	18460	18460	18480	18440	446
629	20241017	110500	25649766790	18460	18440	18470	18420	2087
630	20241017	110400	25611281760	18450	18440	18470	18440	1087
631	20241017	110300	25591223470	18440	18490	18510	18440	1770
632	20241017	110200	25558557290	18480	18550	18550	18480	2700
633	20241017	110100	25508620010	18550	18550	18550	18540	204
634	20241017	110000	25504836810	18540	18530	18540	18520	575
635	20241017	105900	25494178720	18520	18510	18550	18500	664
636	20241017	105800	25481886500	18500	18530	18530	18500	2867
637	20241017	105700	25428821950	18550	18560	18560	18530	3057
638	20241017	105600	25372125310	18560	18570	18570	18560	282
639	20241017	105500	25366889250	18580	18580	18580	18570	461
640	20241017	105400	25358325840	18580	18580	18600	18570	1142
641	20241017	105300	25337109090	18580	18580	18600	18570	694
642	20241017	105200	25324214590	18570	18590	18590	18570	480
643	20241017	105100	25315296790	18600	18640	18640	18600	1272
644	20241017	105000	25291631020	18640	18640	18640	18610	315
645	20241017	104900	25285763650	18640	18620	18640	18620	220
646	20241017	104800	25281666070	18620	18610	18630	18590	577
647	20241017	104700	25270927900	18610	18610	18620	18610	73
648	20241017	104600	25269569270	18610	18600	18630	18590	98
649	20241017	104500	25267745400	18590	18650	18660	18550	2146
650	20241017	104400	25227851050	18660	18690	18690	18630	2718
651	20241017	104300	25177137520	18680	18690	18710	18680	581
652	20241017	104200	25166277940	18710	18700	18720	18680	600
653	20241017	104100	25155062510	18720	18700	18740	18700	1309
654	20241017	104000	25130543610	18720	18680	18730	18670	192
655	20241017	103900	25126954550	18690	18660	18690	18650	357
656	20241017	103800	25120290900	18660	18680	18680	18640	716
657	20241017	103700	25106930760	18670	18740	18740	18670	1077
658	20241017	103600	25086785280	18730	18670	18740	18670	2812
659	20241017	103500	25034221810	18670	18620	18680	18590	2848
660	20241017	103400	24981145650	18620	18560	18620	18550	1023
661	20241017	103300	24962146790	18560	18640	18640	18530	5144
662	20241017	103200	24866541200	18640	18650	18660	18620	1348
663	20241017	103100	24841410910	18650	18670	18700	18650	1450
664	20241017	103000	24814351630	18690	18670	18690	18660	1277
665	20241017	102900	24790510510	18670	18700	18700	18650	2762
666	20241017	102800	24738935950	18690	18660	18690	18660	875
667	20241017	102700	24722598600	18660	18660	18670	18650	691
668	20241017	102600	24709703720	18660	18660	18680	18640	1386
669	20241017	102500	24683846910	18640	18660	18690	18630	2186
670	20241017	102400	24643054170	18650	18570	18650	18570	2597
671	20241017	102300	24594737760	18580	18600	18610	18560	3357
672	20241017	102200	24532360240	18600	18610	18620	18590	3954
673	20241017	102100	24458806000	18590	18690	18690	18520	13614
674	20241017	102000	24205719250	18660	18780	18780	18660	8900
675	20241017	101900	24039226610	18780	18820	18830	18780	3177
676	20241017	101800	23979473720	18820	18760	18830	18760	4101
677	20241017	101700	23902401430	18760	18770	18800	18760	2868
678	20241017	101600	23848552990	18760	18750	18770	18710	4196
679	20241017	101500	23769968170	18720	18800	18810	18710	8224
680	20241017	101400	23615739390	18800	18850	18860	18790	9878
681	20241017	101300	23429896200	18850	18890	18910	18850	4005
682	20241017	101200	23354290930	18900	18910	18920	18850	6377
683	20241017	101100	23233853490	18900	19030	19030	18900	11884
684	20241017	101000	23008682830	19040	19120	19120	19020	4110
685	20241017	100900	22930304830	19120	19100	19120	19100	1332
686	20241017	100800	22904852480	19100	19050	19130	19030	3934
687	20241017	100700	22829758470	19060	19060	19080	19020	4696
688	20241017	100600	22740321220	19070	19190	19200	19030	3628
689	20241017	100500	22670958390	19200	19230	19240	19200	3557
690	20241017	100400	22602571250	19230	19160	19230	19160	3103
691	20241017	100300	22543010860	19170	19140	19190	19130	2890
692	20241017	100200	22487641130	19140	19060	19160	19030	3466
693	20241017	100100	22421448680	19060	19060	19060	19010	6019
694	20241017	100000	22306952540	19040	19180	19180	19040	15516
695	20241017	095900	22010820500	19190	19240	19270	19170	4867
696	20241017	095800	21917235920	19230	19160	19270	19160	5072
697	20241017	095700	21819917180	19160	19270	19270	19130	12178
698	20241017	095600	21586401870	19260	19290	19310	19240	5068
699	20241017	095500	21488741700	19290	19310	19320	19250	5497
700	20241017	095400	21382766600	19320	19280	19370	19280	7074
701	20241017	095300	21246023560	19280	19350	19350	19240	16201
702	20241017	095200	20933584290	19350	19350	19410	19330	6571
703	20241017	095100	20806347870	19360	19410	19410	19290	13981
704	20241017	095000	20536168290	19410	19690	19700	19300	32978
705	20241017	094900	19894300640	19700	19770	19770	19690	10484
706	20241017	094800	19687401720	19750	19550	19790	19540	13386
707	20241017	094700	19423799580	19560	19640	19650	19540	17269
708	20241017	094600	19085633820	19640	19680	19780	19640	10402
709	20241017	094500	18880594610	19690	19870	19870	19670	18346
710	20241017	094400	18517930100	19870	19890	19920	19780	34547
711	20241017	094300	17831524240	19890	19620	19910	19570	61450
712	20241017	094200	16613306600	19570	19610	19670	19460	23988
713	20241017	094100	16143903100	19610	19730	19900	19460	66878
714	20241017	094000	14826491630	19730	19510	19770	19500	40772
715	20241017	093900	14024550720	19510	19640	19720	19510	28033
716	20241017	093800	13474583560	19640	19660	19760	19500	45341
717	20241017	093700	12584535140	19660	19530	19780	19350	89935
718	20241017	093600	10820549030	19530	19200	19690	19170	51491
719	20241017	093500	9817578010	19180	19120	19390	19110	25727
720	20241017	093400	9320449210	19120	19130	19380	19100	32916
721	20241017	093300	8686842780	19130	19120	19130	19050	7884
722	20241017	093200	8536382270	19120	19190	19210	19080	12690
723	20241017	093100	8293778590	19190	19120	19240	18950	27923
724	20241017	093000	7760728520	19120	19230	19300	19020	35442
725	20241017	092900	7081365810	19230	18850	19460	18830	68300
726	20241017	092800	5769428160	18850	18850	18900	18790	15737
727	20241017	092700	5472516510	18870	18710	18880	18640	20292
728	20241017	092600	5091447280	18720	18700	18770	18700	8974
729	20241017	092500	4923353620	18700	18570	18700	18540	5660
730	20241017	092400	4818031070	18570	18550	18580	18490	3302
731	20241017	092300	4756784570	18510	18570	18570	18470	2094
732	20241017	092200	4718002790	18570	18510	18570	18510	2477
733	20241017	092100	4672051310	18510	18530	18550	18480	2606
734	20241017	092000	4623789340	18530	18510	18550	18490	2457
735	20241017	091900	4578278630	18510	18480	18510	18480	989
736	20241017	091800	4559998810	18480	18420	18480	18400	1872
737	20241017	091700	4525462550	18400	18410	18440	18380	1581
738	20241017	091600	4496362830	18410	18400	18450	18400	4318
739	20241017	091500	4416878380	18410	18480	18480	18400	3025
740	20241017	091400	4361148240	18480	18510	18560	18480	4402
741	20241017	091300	4279635480	18510	18420	18530	18410	5048
742	20241017	091200	4186455120	18420	18440	18440	18400	4438
743	20241017	091100	4104728840	18430	18410	18480	18400	5860
744	20241017	091000	3996668650	18410	18380	18420	18340	6815
745	20241017	090900	3871509650	18370	18480	18490	18370	9765
746	20241017	090800	3691517850	18480	18570	18570	18480	5620
747	20241017	090700	3587492490	18570	18540	18610	18440	12085
748	20241017	090600	3363604660	18550	18720	18720	18550	12145
749	20241017	090500	3137450030	18730	18660	18820	18660	18315
750	20241017	090400	2793852490	18660	18690	18700	18550	17948
751	20241017	090300	2459250820	18690	18790	18820	18630	17686
752	20241017	090200	2127942170	18790	18670	18850	18620	50446
753	20241017	090100	1182094360	18670	18290	18690	18290	36623
754	20241017	090000	506462530	18330	18340	18370	18200	27651