KissMeData/425420/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	213900	1101485660	19290	19290	19290	19290	1827
3	20241014	213800	1101485660	19290	19290	19290	19290	0
4	20241014	213700	1101485660	19290	19290	19290	19290	0
5	20241014	213600	1101485660	19290	19290	19290	19290	0
6	20241014	213500	1101485660	19290	19290	19290	19290	0
7	20241014	213400	1101485660	19290	19290	19290	19290	0
8	20241014	213300	1101485660	19290	19290	19290	19290	0
9	20241014	213200	1101485660	19290	19290	19290	19290	0
10	20241014	213100	1101485660	19290	19290	19290	19290	0
11	20241014	213000	1101485660	19290	19290	19290	19290	0
12	20241014	212900	1101485660	19290	19290	19290	19290	0
13	20241014	212800	1101485660	19290	19290	19290	19290	0
14	20241014	212700	1101485660	19290	19290	19290	19290	0
15	20241014	212600	1101485660	19290	19290	19290	19290	0
16	20241014	212500	1101485660	19290	19290	19290	19290	0
17	20241014	212400	1101485660	19290	19290	19290	19290	0
18	20241014	212300	1101485660	19290	19290	19290	19290	0
19	20241014	212200	1101485660	19290	19290	19290	19290	0
20	20241014	212100	1101485660	19290	19290	19290	19290	0
21	20241014	212000	1101485660	19290	19290	19290	19290	0
22	20241014	211900	1101485660	19290	19290	19290	19290	0
23	20241014	211800	1101485660	19290	19290	19290	19290	0
24	20241014	211700	1101485660	19290	19290	19290	19290	0
25	20241014	211600	1101485660	19290	19290	19290	19290	0
26	20241014	211500	1101485660	19290	19290	19290	19290	0
27	20241014	211400	1101485660	19290	19290	19290	19290	0
28	20241014	211300	1101485660	19290	19290	19290	19290	0
29	20241014	211200	1101485660	19290	19290	19290	19290	0
30	20241014	211100	1101485660	19290	19290	19290	19290	0
31	20241014	211000	1101485660	19290	19290	19290	19290	0
32	20241014	210900	1101485660	19290	19290	19290	19290	1827
33	20241014	210800	1101485660	19290	19290	19290	19290	0
34	20241014	210700	1101485660	19290	19290	19290	19290	0
35	20241014	210600	1101485660	19290	19290	19290	19290	0
36	20241014	210500	1101485660	19290	19290	19290	19290	0
37	20241014	210400	1101485660	19290	19290	19290	19290	0
38	20241014	210300	1101485660	19290	19290	19290	19290	0
39	20241014	210200	1101485660	19290	19290	19290	19290	0
40	20241014	210100	1101485660	19290	19290	19290	19290	0
41	20241014	210000	1101485660	19290	19290	19290	19290	0
42	20241014	205900	1101485660	19290	19290	19290	19290	0
43	20241014	205800	1101485660	19290	19290	19290	19290	0
44	20241014	205700	1101485660	19290	19290	19290	19290	0
45	20241014	205600	1101485660	19290	19290	19290	19290	0
46	20241014	205500	1101485660	19290	19290	19290	19290	0
47	20241014	205400	1101485660	19290	19290	19290	19290	0
48	20241014	205300	1101485660	19290	19290	19290	19290	0
49	20241014	205200	1101485660	19290	19290	19290	19290	0
50	20241014	205100	1101485660	19290	19290	19290	19290	0
51	20241014	205000	1101485660	19290	19290	19290	19290	0
52	20241014	204900	1101485660	19290	19290	19290	19290	0
53	20241014	204800	1101485660	19290	19290	19290	19290	0
54	20241014	204700	1101485660	19290	19290	19290	19290	0
55	20241014	204600	1101485660	19290	19290	19290	19290	0
56	20241014	204500	1101485660	19290	19290	19290	19290	0
57	20241014	204400	1101485660	19290	19290	19290	19290	0
58	20241014	204300	1101485660	19290	19290	19290	19290	0
59	20241014	204200	1101485660	19290	19290	19290	19290	0
60	20241014	204100	1101485660	19290	19290	19290	19290	0
61	20241014	204000	1101485660	19290	19290	19290	19290	0
62	20241014	203900	1101485660	19290	19290	19290	19290	1827
63	20241014	203800	1101485660	19290	19290	19290	19290	0
64	20241014	203700	1101485660	19290	19290	19290	19290	0
65	20241014	203600	1101485660	19290	19290	19290	19290	0
66	20241014	203500	1101485660	19290	19290	19290	19290	0
67	20241014	203400	1101485660	19290	19290	19290	19290	0
68	20241014	203300	1101485660	19290	19290	19290	19290	0
69	20241014	203200	1101485660	19290	19290	19290	19290	0
70	20241014	203100	1101485660	19290	19290	19290	19290	0
71	20241014	203000	1101485660	19290	19290	19290	19290	0
72	20241014	202900	1101485660	19290	19290	19290	19290	0
73	20241014	202800	1101485660	19290	19290	19290	19290	0
74	20241014	202700	1101485660	19290	19290	19290	19290	0
75	20241014	202600	1101485660	19290	19290	19290	19290	0
76	20241014	202500	1101485660	19290	19290	19290	19290	0
77	20241014	202400	1101485660	19290	19290	19290	19290	0
78	20241014	202300	1101485660	19290	19290	19290	19290	0
79	20241014	202200	1101485660	19290	19290	19290	19290	0
80	20241014	202100	1101485660	19290	19290	19290	19290	0
81	20241014	202000	1101485660	19290	19290	19290	19290	0
82	20241014	201900	1101485660	19290	19290	19290	19290	0
83	20241014	201800	1101485660	19290	19290	19290	19290	0
84	20241014	201700	1101485660	19290	19290	19290	19290	0
85	20241014	201600	1101485660	19290	19290	19290	19290	0
86	20241014	201500	1101485660	19290	19290	19290	19290	0
87	20241014	201400	1101485660	19290	19290	19290	19290	0
88	20241014	201300	1101485660	19290	19290	19290	19290	0
89	20241014	201200	1101485660	19290	19290	19290	19290	0
90	20241014	201100	1101485660	19290	19290	19290	19290	0
91	20241014	201000	1101485660	19290	19290	19290	19290	0
92	20241014	200900	1101485660	19290	19290	19290	19290	1827
93	20241014	200800	1101485660	19290	19290	19290	19290	0
94	20241014	200700	1101485660	19290	19290	19290	19290	0
95	20241014	200600	1101485660	19290	19290	19290	19290	0
96	20241014	200500	1101485660	19290	19290	19290	19290	0
97	20241014	200400	1101485660	19290	19290	19290	19290	0
98	20241014	200300	1101485660	19290	19290	19290	19290	0
99	20241014	200200	1101485660	19290	19290	19290	19290	0
100	20241014	200100	1101485660	19290	19290	19290	19290	0
101	20241014	200000	1101485660	19290	19290	19290	19290	0
102	20241014	195900	1101485660	19290	19290	19290	19290	0
103	20241014	195800	1101485660	19290	19290	19290	19290	0
104	20241014	195700	1101485660	19290	19290	19290	19290	0
105	20241014	195600	1101485660	19290	19290	19290	19290	0
106	20241014	195500	1101485660	19290	19290	19290	19290	0
107	20241014	195400	1101485660	19290	19290	19290	19290	0
108	20241014	195300	1101485660	19290	19290	19290	19290	0
109	20241014	195200	1101485660	19290	19290	19290	19290	0
110	20241014	195100	1101485660	19290	19290	19290	19290	0
111	20241014	195000	1101485660	19290	19290	19290	19290	0
112	20241014	194900	1101485660	19290	19290	19290	19290	0
113	20241014	194800	1101485660	19290	19290	19290	19290	0
114	20241014	194700	1101485660	19290	19290	19290	19290	0
115	20241014	194600	1101485660	19290	19290	19290	19290	0
116	20241014	194500	1101485660	19290	19290	19290	19290	0
117	20241014	194400	1101485660	19290	19290	19290	19290	0
118	20241014	194300	1101485660	19290	19290	19290	19290	0
119	20241014	194200	1101485660	19290	19290	19290	19290	0
120	20241014	194100	1101485660	19290	19290	19290	19290	0
121	20241014	194000	1101485660	19290	19290	19290	19290	0
122	20241014	193900	1101485660	19290	19290	19290	19290	1827
123	20241014	193800	1101485660	19290	19290	19290	19290	0
124	20241014	193700	1101485660	19290	19290	19290	19290	0
125	20241014	193600	1101485660	19290	19290	19290	19290	0
126	20241014	193500	1101485660	19290	19290	19290	19290	0
127	20241014	193400	1101485660	19290	19290	19290	19290	0
128	20241014	193300	1101485660	19290	19290	19290	19290	0
129	20241014	193200	1101485660	19290	19290	19290	19290	0
130	20241014	193100	1101485660	19290	19290	19290	19290	0
131	20241014	193000	1101485660	19290	19290	19290	19290	0
132	20241014	192900	1101485660	19290	19290	19290	19290	0
133	20241014	192800	1101485660	19290	19290	19290	19290	0
134	20241014	192700	1101485660	19290	19290	19290	19290	0
135	20241014	192600	1101485660	19290	19290	19290	19290	0
136	20241014	192500	1101485660	19290	19290	19290	19290	0
137	20241014	192400	1101485660	19290	19290	19290	19290	0
138	20241014	192300	1101485660	19290	19290	19290	19290	0
139	20241014	192200	1101485660	19290	19290	19290	19290	0
140	20241014	192100	1101485660	19290	19290	19290	19290	0
141	20241014	192000	1101485660	19290	19290	19290	19290	0
142	20241014	191900	1101485660	19290	19290	19290	19290	0
143	20241014	191800	1101485660	19290	19290	19290	19290	0
144	20241014	191700	1101485660	19290	19290	19290	19290	0
145	20241014	191600	1101485660	19290	19290	19290	19290	0
146	20241014	191500	1101485660	19290	19290	19290	19290	0
147	20241014	191400	1101485660	19290	19290	19290	19290	0
148	20241014	191300	1101485660	19290	19290	19290	19290	0
149	20241014	191200	1101485660	19290	19290	19290	19290	0
150	20241014	191100	1101485660	19290	19290	19290	19290	0
151	20241014	191000	1101485660	19290	19290	19290	19290	0
152	20241014	190900	1101485660	19290	19290	19290	19290	1827
153	20241014	190800	1101485660	19290	19290	19290	19290	0
154	20241014	190700	1101485660	19290	19290	19290	19290	0
155	20241014	190600	1101485660	19290	19290	19290	19290	0
156	20241014	190500	1101485660	19290	19290	19290	19290	0
157	20241014	190400	1101485660	19290	19290	19290	19290	0
158	20241014	190300	1101485660	19290	19290	19290	19290	0
159	20241014	190200	1101485660	19290	19290	19290	19290	0
160	20241014	190100	1101485660	19290	19290	19290	19290	0
161	20241014	190000	1101485660	19290	19290	19290	19290	0
162	20241014	185900	1101485660	19290	19290	19290	19290	0
163	20241014	185800	1101485660	19290	19290	19290	19290	0
164	20241014	185700	1101485660	19290	19290	19290	19290	0
165	20241014	185600	1101485660	19290	19290	19290	19290	0
166	20241014	185500	1101485660	19290	19290	19290	19290	0
167	20241014	185400	1101485660	19290	19290	19290	19290	0
168	20241014	185300	1101485660	19290	19290	19290	19290	0
169	20241014	185200	1101485660	19290	19290	19290	19290	0
170	20241014	185100	1101485660	19290	19290	19290	19290	0
171	20241014	185000	1101485660	19290	19290	19290	19290	0
172	20241014	184900	1101485660	19290	19290	19290	19290	0
173	20241014	184800	1101485660	19290	19290	19290	19290	0
174	20241014	184700	1101485660	19290	19290	19290	19290	0
175	20241014	184600	1101485660	19290	19290	19290	19290	0
176	20241014	184500	1101485660	19290	19290	19290	19290	0
177	20241014	184400	1101485660	19290	19290	19290	19290	0
178	20241014	184300	1101485660	19290	19290	19290	19290	0
179	20241014	184200	1101485660	19290	19290	19290	19290	0
180	20241014	184100	1101485660	19290	19290	19290	19290	0
181	20241014	184000	1101485660	19290	19290	19290	19290	0
182	20241014	183900	1101485660	19290	19290	19290	19290	1827
183	20241014	183800	1101485660	19290	19290	19290	19290	0
184	20241014	183700	1101485660	19290	19290	19290	19290	0
185	20241014	183600	1101485660	19290	19290	19290	19290	0
186	20241014	183500	1101485660	19290	19290	19290	19290	0
187	20241014	183400	1101485660	19290	19290	19290	19290	0
188	20241014	183300	1101485660	19290	19290	19290	19290	0
189	20241014	183200	1101485660	19290	19290	19290	19290	0
190	20241014	183100	1101485660	19290	19290	19290	19290	0
191	20241014	183000	1101485660	19290	19290	19290	19290	0
192	20241014	182900	1101485660	19290	19290	19290	19290	0
193	20241014	182800	1101485660	19290	19290	19290	19290	0
194	20241014	182700	1101485660	19290	19290	19290	19290	0
195	20241014	182600	1101485660	19290	19290	19290	19290	0
196	20241014	182500	1101485660	19290	19290	19290	19290	0
197	20241014	182400	1101485660	19290	19290	19290	19290	0
198	20241014	182300	1101485660	19290	19290	19290	19290	0
199	20241014	182200	1101485660	19290	19290	19290	19290	0
200	20241014	182100	1101485660	19290	19290	19290	19290	0
201	20241014	182000	1101485660	19290	19290	19290	19290	0
202	20241014	181900	1101485660	19290	19290	19290	19290	0
203	20241014	181800	1101485660	19290	19290	19290	19290	0
204	20241014	181700	1101485660	19290	19290	19290	19290	0
205	20241014	181600	1101485660	19290	19290	19290	19290	0
206	20241014	181500	1101485660	19290	19290	19290	19290	0
207	20241014	181400	1101485660	19290	19290	19290	19290	0
208	20241014	181300	1101485660	19290	19290	19290	19290	0
209	20241014	181200	1101485660	19290	19290	19290	19290	0
210	20241014	181100	1101485660	19290	19290	19290	19290	0
211	20241014	181000	1101485660	19290	19290	19290	19290	0
212	20241014	180900	1101485660	19290	19290	19290	19290	1827
213	20241014	180800	1101485660	19290	19290	19290	19290	0
214	20241014	180700	1101485660	19290	19290	19290	19290	0
215	20241014	180600	1101485660	19290	19290	19290	19290	0
216	20241014	180500	1101485660	19290	19290	19290	19290	0
217	20241014	180400	1101485660	19290	19290	19290	19290	0
218	20241014	180300	1101485660	19290	19290	19290	19290	0
219	20241014	180200	1101485660	19290	19290	19290	19290	0
220	20241014	180100	1101485660	19290	19290	19290	19290	0
221	20241014	180000	1101485660	19290	19290	19290	19290	0
222	20241014	175900	1101485660	19290	19290	19290	19290	0
223	20241014	175800	1101485660	19290	19290	19290	19290	0
224	20241014	175700	1101485660	19290	19290	19290	19290	0
225	20241014	175600	1101485660	19290	19290	19290	19290	0
226	20241014	175500	1101485660	19290	19290	19290	19290	0
227	20241014	175400	1101485660	19290	19290	19290	19290	0
228	20241014	175300	1101485660	19290	19290	19290	19290	0
229	20241014	175200	1101485660	19290	19290	19290	19290	0
230	20241014	175100	1101485660	19290	19290	19290	19290	0
231	20241014	175000	1101485660	19290	19290	19290	19290	0
232	20241014	174900	1101485660	19290	19290	19290	19290	0
233	20241014	174800	1101485660	19290	19290	19290	19290	0
234	20241014	174700	1101485660	19290	19290	19290	19290	0
235	20241014	174600	1101485660	19290	19290	19290	19290	0
236	20241014	174500	1101485660	19290	19290	19290	19290	0
237	20241014	174400	1101485660	19290	19290	19290	19290	0
238	20241014	174300	1101485660	19290	19290	19290	19290	0
239	20241014	174200	1101485660	19290	19290	19290	19290	0
240	20241014	174100	1101485660	19290	19290	19290	19290	0
241	20241014	174000	1101485660	19290	19290	19290	19290	0
242	20241014	173900	1101485660	19290	19290	19290	19290	1827
243	20241014	173800	1101485660	19290	19290	19290	19290	0
244	20241014	173700	1101485660	19290	19290	19290	19290	0
245	20241014	173600	1101485660	19290	19290	19290	19290	0
246	20241014	173500	1101485660	19290	19290	19290	19290	0
247	20241014	173400	1101485660	19290	19290	19290	19290	0
248	20241014	173300	1101485660	19290	19290	19290	19290	0
249	20241014	173200	1101485660	19290	19290	19290	19290	0
250	20241014	173100	1101485660	19290	19290	19290	19290	0
251	20241014	173000	1101485660	19290	19290	19290	19290	0
252	20241014	172900	1101485660	19290	19290	19290	19290	0
253	20241014	172800	1101485660	19290	19290	19290	19290	0
254	20241014	172700	1101485660	19290	19290	19290	19290	0
255	20241014	172600	1101485660	19290	19290	19290	19290	0
256	20241014	172500	1101485660	19290	19290	19290	19290	0
257	20241014	172400	1101485660	19290	19290	19290	19290	0
258	20241014	172300	1101485660	19290	19290	19290	19290	0
259	20241014	172200	1101485660	19290	19290	19290	19290	0
260	20241014	172100	1101485660	19290	19290	19290	19290	0
261	20241014	172000	1101485660	19290	19290	19290	19290	0
262	20241014	171900	1101485660	19290	19290	19290	19290	0
263	20241014	171800	1101485660	19290	19290	19290	19290	0
264	20241014	171700	1101485660	19290	19290	19290	19290	0
265	20241014	171600	1101485660	19290	19290	19290	19290	0
266	20241014	171500	1101485660	19290	19290	19290	19290	0
267	20241014	171400	1101485660	19290	19290	19290	19290	0
268	20241014	171300	1101485660	19290	19290	19290	19290	0
269	20241014	171200	1101485660	19290	19290	19290	19290	0
270	20241014	171100	1101485660	19290	19290	19290	19290	0
271	20241014	171000	1101485660	19290	19290	19290	19290	0
272	20241014	170900	1101485660	19290	19290	19290	19290	1827
273	20241014	170800	1101485660	19290	19290	19290	19290	0
274	20241014	170700	1101485660	19290	19290	19290	19290	0
275	20241014	170600	1101485660	19290	19290	19290	19290	0
276	20241014	170500	1101485660	19290	19290	19290	19290	0
277	20241014	170400	1101485660	19290	19290	19290	19290	0
278	20241014	170300	1101485660	19290	19290	19290	19290	0
279	20241014	170200	1101485660	19290	19290	19290	19290	0
280	20241014	170100	1101485660	19290	19290	19290	19290	0
281	20241014	170000	1101485660	19290	19290	19290	19290	0
282	20241014	165900	1101485660	19290	19290	19290	19290	0
283	20241014	165800	1101485660	19290	19290	19290	19290	0
284	20241014	165700	1101485660	19290	19290	19290	19290	0
285	20241014	165600	1101485660	19290	19290	19290	19290	0
286	20241014	165500	1101485660	19290	19290	19290	19290	0
287	20241014	165400	1101485660	19290	19290	19290	19290	0
288	20241014	165300	1101485660	19290	19290	19290	19290	0
289	20241014	165200	1101485660	19290	19290	19290	19290	0
290	20241014	165100	1101485660	19290	19290	19290	19290	0
291	20241014	165000	1101485660	19290	19290	19290	19290	0
292	20241014	164900	1101485660	19290	19290	19290	19290	0
293	20241014	164800	1101485660	19290	19290	19290	19290	0
294	20241014	164700	1101485660	19290	19290	19290	19290	0
295	20241014	164600	1101485660	19290	19290	19290	19290	0
296	20241014	164500	1101485660	19290	19290	19290	19290	0
297	20241014	164400	1101485660	19290	19290	19290	19290	0
298	20241014	164300	1101485660	19290	19290	19290	19290	0
299	20241014	164200	1101485660	19290	19290	19290	19290	0
300	20241014	164100	1101485660	19290	19290	19290	19290	0
301	20241014	164000	1101485660	19290	19290	19290	19290	0
302	20241014	163900	1101485660	19290	19290	19290	19290	1827
303	20241014	163800	1101485660	19290	19290	19290	19290	0
304	20241014	163700	1101485660	19290	19290	19290	19290	0
305	20241014	163600	1101485660	19290	19290	19290	19290	0
306	20241014	163500	1101485660	19290	19290	19290	19290	0
307	20241014	163400	1101485660	19290	19290	19290	19290	0
308	20241014	163300	1101485660	19290	19290	19290	19290	0
309	20241014	163200	1101485660	19290	19290	19290	19290	0
310	20241014	163100	1101485660	19290	19290	19290	19290	0
311	20241014	163000	1101485660	19290	19290	19290	19290	0
312	20241014	162900	1101485660	19290	19290	19290	19290	0
313	20241014	162800	1101485660	19290	19290	19290	19290	0
314	20241014	162700	1101485660	19290	19290	19290	19290	0
315	20241014	162600	1101485660	19290	19290	19290	19290	0
316	20241014	162500	1101485660	19290	19290	19290	19290	0
317	20241014	162400	1101485660	19290	19290	19290	19290	0
318	20241014	162300	1101485660	19290	19290	19290	19290	0
319	20241014	162200	1101485660	19290	19290	19290	19290	0
320	20241014	162100	1101485660	19290	19290	19290	19290	0
321	20241014	162000	1101485660	19290	19290	19290	19290	0
322	20241014	161900	1101485660	19290	19290	19290	19290	0
323	20241014	161800	1101485660	19290	19290	19290	19290	0
324	20241014	161700	1101485660	19290	19290	19290	19290	0
325	20241014	161600	1101485660	19290	19290	19290	19290	0
326	20241014	161500	1101485660	19290	19290	19290	19290	0
327	20241014	161400	1101485660	19290	19290	19290	19290	0
328	20241014	161300	1101485660	19290	19290	19290	19290	0
329	20241014	161200	1101485660	19290	19290	19290	19290	0
330	20241014	161100	1101485660	19290	19290	19290	19290	0
331	20241014	161000	1101485660	19290	19290	19290	19290	0
332	20241014	160900	1101485660	19290	19290	19290	19290	1827
333	20241014	160800	1101485660	19290	19290	19290	19290	0
334	20241014	160700	1101485660	19290	19290	19290	19290	0
335	20241014	160600	1101485660	19290	19290	19290	19290	0
336	20241014	160500	1101485660	19290	19290	19290	19290	0
337	20241014	160400	1101485660	19290	19290	19290	19290	0
338	20241014	160300	1101485660	19290	19290	19290	19290	0
339	20241014	160200	1101485660	19290	19290	19290	19290	0
340	20241014	160100	1101485660	19290	19290	19290	19290	0
341	20241014	160000	1101485660	19290	19290	19290	19290	0
342	20241014	155900	1101485660	19290	19290	19290	19290	0
343	20241014	155800	1101485660	19290	19290	19290	19290	0
344	20241014	155700	1101485660	19290	19290	19290	19290	0
345	20241014	155600	1101485660	19290	19290	19290	19290	0
346	20241014	155500	1101485660	19290	19290	19290	19290	0
347	20241014	155400	1101485660	19290	19290	19290	19290	0
348	20241014	155300	1101485660	19290	19290	19290	19290	0
349	20241014	155200	1101485660	19290	19290	19290	19290	0
350	20241014	155100	1101485660	19290	19290	19290	19290	0
351	20241014	155000	1101485660	19290	19290	19290	19290	0
352	20241014	154900	1101485660	19290	19290	19290	19290	0
353	20241014	154800	1101485660	19290	19290	19290	19290	0
354	20241014	154700	1101485660	19290	19290	19290	19290	0
355	20241014	154600	1101485660	19290	19290	19290	19290	0
356	20241014	154500	1101485660	19290	19290	19290	19290	0
357	20241014	154400	1101485660	19290	19290	19290	19290	0
358	20241014	154300	1101485660	19290	19290	19290	19290	0
359	20241014	154200	1101485660	19290	19290	19290	19290	0
360	20241014	154100	1101485660	19290	19290	19290	19290	0
361	20241014	154000	1101485660	19290	19290	19290	19290	0
362	20241014	153900	1101485660	19290	19290	19290	19290	1827
363	20241014	153800	1101485660	19290	19290	19290	19290	0
364	20241014	153700	1101485660	19290	19290	19290	19290	0
365	20241014	153600	1101485660	19290	19290	19290	19290	0
366	20241014	153500	1101485660	19290	19290	19290	19290	0
367	20241014	153400	1101485660	19290	19290	19290	19290	0
368	20241014	153300	1101485660	19290	19290	19290	19290	0
369	20241014	153200	1101485660	19290	19290	19290	19290	0
370	20241014	153100	1101485660	19290	19290	19290	19290	0
371	20241014	153000	1101485660	19290	19290	19290	19290	1827
372	20241014	152900	1066242830	19210	19210	19210	19210	0
373	20241014	152800	1066242830	19210	19210	19210	19210	0
374	20241014	152700	1066242830	19210	19210	19210	19210	0
375	20241014	152600	1066242830	19210	19210	19210	19210	0
376	20241014	152500	1066242830	19210	19210	19210	19210	0
377	20241014	152400	1066242830	19210	19210	19210	19210	0
378	20241014	152300	1066242830	19210	19210	19210	19210	0
379	20241014	152200	1066242830	19210	19210	19210	19210	0
380	20241014	152100	1066242830	19210	19210	19210	19210	0
381	20241014	152000	1066242830	19210	19210	19210	19210	0
382	20241014	151900	1066242830	19210	19160	19220	19150	100
383	20241014	151800	1064322020	19150	19220	19220	19150	2
384	20241014	151700	1064283650	19140	19110	19140	19110	116
385	20241014	151600	1062066000	19220	19180	19220	19180	701
386	20241014	151500	1048606480	19170	19160	19180	19160	22
387	20241014	151400	1048184740	19160	19140	19160	19140	59
388	20241014	151300	1047055100	19140	19140	19150	19140	208
389	20241014	151200	1043073760	19140	19140	19140	19110	335
390	20241014	151100	1036662210	19150	19140	19150	19140	22
391	20241014	151000	1036241110	19150	19180	19180	19140	124
392	20241014	150900	1033866600	19180	19170	19180	19170	26
393	20241014	150800	1033368120	19180	19160	19180	19160	58
394	20241014	150700	1032255800	19160	19160	19170	19160	44
395	20241014	150600	1031412570	19160	19170	19170	19160	19
396	20241014	150500	1031048490	19170	19170	19170	19170	5
397	20241014	150400	1030952640	19180	19180	19180	19180	35
398	20241014	150300	1030281340	19180	19130	19180	19130	91
399	20241014	150200	1028537040	19140	19170	19170	19110	55
400	20241014	150100	1027484100	19130	19180	19180	19130	121
401	20241014	150000	1025166310	19180	19180	19190	19180	76
402	20241014	145900	1023708420	19110	19170	19170	19110	207
403	20241014	145800	1019741400	19170	19170	19170	19170	0
404	20241014	145700	1019741400	19170	19200	19200	19170	100
405	20241014	145600	1017821430	19230	19200	19230	19200	264
406	20241014	145500	1012745970	19190	19190	19190	19190	20
407	20241014	145400	1012362170	19190	19190	19190	19190	20
408	20241014	145300	1011978370	19210	19210	19210	19210	0
409	20241014	145200	1011978370	19210	19150	19210	19100	203
410	20241014	145100	1008091190	19150	19170	19170	19150	207
411	20241014	145000	1004125080	19170	19200	19200	19170	122
412	20241014	144900	1001785460	19200	19200	19200	19200	5
413	20241014	144800	1001689460	19200	19210	19210	19200	169
414	20241014	144700	998444570	19230	19240	19240	19230	128
415	20241014	144600	995982310	19250	19260	19260	19250	233
416	20241014	144500	991496750	19280	19280	19300	19280	82
417	20241014	144400	989915430	19290	19290	19290	19290	11
418	20241014	144300	989703240	19260	19250	19260	19250	23
419	20241014	144200	989260480	19260	19260	19260	19260	19
420	20241014	144100	988894540	19260	19250	19260	19250	21
421	20241014	144000	988490090	19250	19290	19300	19250	108
422	20241014	143900	986406220	19290	19280	19300	19280	82
423	20241014	143800	984824100	19310	19280	19320	19280	278
424	20241014	143700	979457290	19200	19200	19200	19200	17
425	20241014	143600	979130890	19290	19280	19290	19250	1059
426	20241014	143500	958736970	19290	19270	19290	19270	37
427	20241014	143400	958023650	19270	19260	19270	19260	4
428	20241014	143300	957946600	19260	19250	19260	19250	21
429	20241014	143200	957542150	19300	19260	19300	19260	143
430	20241014	143100	954786280	19260	19300	19330	19260	123
431	20241014	143000	952409420	19330	19300	19330	19300	173
432	20241014	142900	949066490	19300	19200	19300	19200	168
433	20241014	142800	945836080	19190	19190	19190	19190	25
434	20241014	142700	945356330	19100	19200	19200	19100	9
435	20241014	142600	945184330	19200	19210	19210	19200	280
436	20241014	142500	939806320	19250	19260	19260	19250	61
437	20241014	142400	938632020	19260	19310	19310	19260	217
438	20241014	142300	934444320	19310	19350	19350	19310	239
439	20241014	142200	929822310	19350	19350	19350	19280	485
440	20241014	142100	920439250	19350	19240	19350	19240	4351
441	20241014	142000	836524870	19230	19140	19230	19110	915
442	20241014	141900	818952970	19080	19020	19190	19020	959
443	20241014	141800	800629160	19010	19020	19020	19010	3
444	20241014	141700	800572110	19020	19020	19020	19020	19
445	20241014	141600	800210730	19020	19010	19030	19010	52
446	20241014	141500	799221620	19000	18990	19010	18990	107
447	20241014	141400	797188960	18980	18950	18980	18950	177
448	20241014	141300	793831080	18950	18950	18950	18950	20
449	20241014	141200	793452080	18950	18950	18950	18950	25
450	20241014	141100	792978330	18950	18950	18950	18950	0
451	20241014	141000	792978330	18950	18960	18960	18950	30
452	20241014	140900	792409730	18960	18960	18960	18960	54
453	20241014	140800	791385890	18960	18950	18960	18950	30
454	20241014	140700	790817290	18950	18950	18950	18950	21
455	20241014	140600	790419340	18950	18950	18950	18950	40
456	20241014	140500	789661340	18950	18960	18960	18950	50
457	20241014	140400	788713740	18960	18960	18960	18950	60
458	20241014	140300	787576540	18960	18960	18960	18960	5
459	20241014	140200	787481740	18950	18950	18950	18950	20
460	20241014	140100	787102740	18950	18950	18950	18950	20
461	20241014	140000	786723740	18950	18950	18950	18950	20
462	20241014	135900	786344740	18950	18950	18950	18950	20
463	20241014	135800	785965740	18970	18970	18970	18970	0
464	20241014	135700	785965740	18970	18950	18970	18950	151
465	20241014	135600	783103790	18960	18950	18960	18950	18
466	20241014	135500	782762610	18970	18970	18970	18970	0
467	20241014	135400	782762610	18970	18970	18970	18970	10
468	20241014	135300	782572910	18950	18960	18960	18950	60
469	20241014	135200	781435480	18970	18980	18980	18960	100
470	20241014	135100	779537680	19000	19000	19000	19000	0
471	20241014	135000	779537680	19000	19010	19010	19000	22
472	20241014	134900	779119660	19000	19000	19000	19000	25
473	20241014	134800	778644660	19000	19000	19000	19000	102
474	20241014	134700	776706660	19000	19000	19000	19000	50
475	20241014	134600	775756660	19000	19000	19000	19000	40
476	20241014	134500	774996660	19000	19000	19000	19000	45
477	20241014	134400	774141660	19000	19000	19000	19000	120
478	20241014	134300	771861660	19000	19000	19000	19000	20
479	20241014	134200	771481660	19010	19010	19010	19000	42
480	20241014	134100	770683440	19010	19010	19010	19010	30
481	20241014	134000	770113140	19000	19000	19000	19000	25
482	20241014	133900	769638140	19000	19000	19000	19000	3
483	20241014	133800	769581140	19010	19000	19010	19000	41
484	20241014	133700	768801830	19000	19000	19000	19000	30
485	20241014	133600	768231830	19010	19010	19010	19010	0
486	20241014	133500	768231830	19010	19010	19010	19010	0
487	20241014	133400	768231830	19010	18980	19030	18980	864
488	20241014	133300	751822340	18970	18950	18970	18950	347
489	20241014	133200	745241890	18950	18950	18950	18950	20
490	20241014	133100	744862890	18950	18890	18950	18890	521
491	20241014	133000	734996680	18890	18890	18890	18890	4
492	20241014	132900	734921120	18880	18880	18880	18880	20
493	20241014	132800	734543520	18880	18880	18880	18880	2
494	20241014	132700	734505760	18890	18890	18890	18890	0
495	20241014	132600	734505760	18890	18920	18920	18890	379
496	20241014	132500	727341000	18940	18940	18940	18940	0
497	20241014	132400	727341000	18940	18940	18940	18940	4
498	20241014	132300	727265240	18950	18950	18950	18950	4
499	20241014	132200	727189440	18950	18950	18950	18950	31
500	20241014	132100	726601990	18950	18940	18950	18940	146
501	20241014	132000	723836350	18930	18930	18930	18930	17
502	20241014	131900	723514540	18940	18940	18940	18940	0
503	20241014	131800	723514540	18940	18940	18940	18940	0
504	20241014	131700	723514540	18940	18940	18940	18940	0
505	20241014	131600	723514540	18940	18940	18940	18940	70
506	20241014	131500	722188740	18930	18920	18930	18910	71
507	20241014	131400	720845830	18920	18920	18920	18920	2
508	20241014	131300	720807990	18920	18920	18920	18920	0
509	20241014	131200	720807990	18920	18920	18920	18920	0
510	20241014	131100	720807990	18920	18920	18920	18920	31
511	20241014	131000	720221470	18920	18920	18920	18920	30
512	20241014	130900	719653870	18920	18920	18920	18920	25
513	20241014	130800	719180870	18940	18940	18940	18940	0
514	20241014	130700	719180870	18940	18940	18940	18940	0
515	20241014	130600	719180870	18940	18930	18940	18930	6
516	20241014	130500	719067240	18930	18930	18930	18930	1
517	20241014	130400	719048310	18930	18930	18930	18930	0
518	20241014	130300	719048310	18930	18930	18930	18930	8
519	20241014	130200	718896870	18940	18940	18940	18940	0
520	20241014	130100	718896870	18940	18940	18940	18940	2
521	20241014	130000	718858990	18930	18930	18930	18930	2
522	20241014	125900	718821130	18940	18940	18940	18940	0
523	20241014	125800	718821130	18940	18940	18940	18940	0
524	20241014	125700	718821130	18940	18940	18940	18940	1
525	20241014	125600	718802190	18940	18940	18940	18940	0
526	20241014	125500	718802190	18940	18940	18940	18940	4
527	20241014	125400	718726430	18940	18940	18940	18940	1
528	20241014	125300	718707490	18940	18940	18940	18940	8
529	20241014	125200	718555970	18940	18940	18940	18940	0
530	20241014	125100	718555970	18940	18940	18940	18940	1
531	20241014	125000	718537030	18940	18880	18940	18880	992
532	20241014	124900	699772510	18880	18880	18880	18880	5
533	20241014	124800	699678110	18880	18880	18880	18880	15
534	20241014	124700	699394910	18880	18880	18880	18880	1
535	20241014	124600	699376030	18920	18920	18920	18920	0
536	20241014	124500	699376030	18920	18920	18920	18920	308
537	20241014	124400	693548670	18920	18930	18930	18920	3
538	20241014	124300	693491900	18930	18930	18930	18930	10
539	20241014	124200	693302600	18940	18940	18940	18940	0
540	20241014	124100	693302600	18940	18940	18940	18940	0
541	20241014	124000	693302600	18940	18960	18960	18940	26
542	20241014	123900	692810100	18960	18960	18960	18960	1
543	20241014	123800	692791140	18970	18970	18970	18970	0
544	20241014	123700	692791140	18970	18970	18970	18970	0
545	20241014	123600	692791140	18970	18990	18990	18970	21
546	20241014	123500	692392670	18990	18990	18990	18990	1
547	20241014	123400	692373680	18990	18990	18990	18990	9
548	20241014	123300	692202770	18970	18980	18980	18970	10
549	20241014	123200	692013040	18990	18990	18990	18990	26
550	20241014	123100	691519300	18990	18990	18990	18990	9
551	20241014	123000	691348390	18990	19000	19000	18990	77
552	20241014	122900	689886140	18990	18990	18990	18990	2
553	20241014	122800	689848160	18990	18990	18990	18990	123
554	20241014	122700	687512390	18990	18990	18990	18990	5
555	20241014	122600	687417440	18990	19020	19020	18990	19
556	20241014	122500	687056360	19020	19030	19030	19020	22
557	20241014	122400	686637880	19040	19040	19040	19040	1
558	20241014	122300	686618840	19040	19040	19040	19040	2
559	20241014	122200	686580760	19040	19020	19040	19020	7
560	20241014	122100	686447600	19050	19040	19050	19040	100
561	20241014	122000	684542780	18970	18970	19030	18970	337
562	20241014	121900	678132810	18980	18980	18980	18980	0
563	20241014	121800	678132810	18980	18980	18980	18980	3
564	20241014	121700	678075870	18980	18980	18980	18980	0
565	20241014	121600	678075870	18980	18980	18980	18980	0
566	20241014	121500	678075870	18980	18980	18980	18980	0
567	20241014	121400	678075870	18980	18980	18980	18980	5
568	20241014	121300	677980970	18980	18980	18980	18980	3
569	20241014	121200	677924030	18980	18980	18980	18980	0
570	20241014	121100	677924030	18980	18980	18980	18980	0
571	20241014	121000	677924030	18980	18980	18980	18980	0
572	20241014	120900	677924030	18980	18900	18980	18900	8
573	20241014	120800	677772670	19000	19000	19000	19000	3
574	20241014	120700	677715670	18870	18940	18940	18870	16
575	20241014	120600	677412700	19030	19030	19030	19030	7
576	20241014	120500	677279490	19030	19040	19040	19030	56
577	20241014	120400	676213310	19060	19060	19060	19060	0
578	20241014	120300	676213310	19060	19060	19060	19060	35
579	20241014	120200	675546210	19060	19060	19060	19060	0
580	20241014	120100	675546210	19060	19090	19090	19060	56
581	20241014	120000	674478260	19060	19060	19060	19060	21
582	20241014	115900	674078000	19060	19080	19080	19060	7
583	20241014	115800	673944520	19090	19060	19090	19050	184
584	20241014	115700	670434880	19080	19080	19080	19080	11
585	20241014	115600	670225000	19070	19010	19070	19010	48
586	20241014	115500	669310530	18940	18940	19050	18940	405
587	20241014	115400	661639570	19000	18870	19000	18870	938
588	20241014	115300	643883340	18860	18810	18860	18810	11
589	20241014	115200	643676380	18810	18810	18810	18810	9
590	20241014	115100	643507090	18810	18810	18810	18810	11
591	20241014	115000	643300180	18820	18820	18820	18820	3
592	20241014	114900	643243720	18810	18810	18810	18810	0
593	20241014	114800	643243720	18810	18810	18810	18810	1
594	20241014	114700	643224910	18790	18790	18790	18790	0
595	20241014	114600	643224910	18790	18790	18790	18790	0
596	20241014	114500	643224910	18790	18790	18790	18790	42
597	20241014	114400	642435730	18780	18780	18780	18780	14
598	20241014	114300	642172810	18790	18830	18830	18790	1153
599	20241014	114200	620466410	18830	18830	18830	18830	29
600	20241014	114100	619920340	18840	18840	18840	18840	5
601	20241014	114000	619826140	18840	18840	18840	18830	70
602	20241014	113900	618507380	18840	18840	18840	18840	0
603	20241014	113800	618507380	18840	18840	18840	18840	0
604	20241014	113700	618507380	18840	18840	18840	18840	0
605	20241014	113600	618507380	18840	18840	18840	18840	50
606	20241014	113500	617565380	18840	18840	18850	18840	137
607	20241014	113400	614984280	18840	18840	18840	18840	5
608	20241014	113300	614890080	18840	18840	18840	18840	1
609	20241014	113200	614871240	18830	18830	18830	18830	0
610	20241014	113100	614871240	18830	18830	18830	18830	27
611	20241014	113000	614362830	18830	18830	18830	18830	0
612	20241014	112900	614362830	18830	18830	18830	18830	5
613	20241014	112800	614268680	18830	18810	18830	18810	3
614	20241014	112700	614212220	18810	18810	18810	18810	15
615	20241014	112600	613930070	18840	18840	18840	18840	0
616	20241014	112500	613930070	18840	18840	18840	18840	0
617	20241014	112400	613930070	18840	18840	18840	18840	0
618	20241014	112300	613930070	18840	18820	18840	18820	130
619	20241014	112200	611482490	18810	18810	18810	18810	10
620	20241014	112100	611294390	18810	18810	18810	18810	0
621	20241014	112000	611294390	18810	18810	18810	18810	52
622	20241014	111900	610316270	18800	18800	18800	18800	3
623	20241014	111800	610259870	18800	18800	18800	18800	1
624	20241014	111700	610241070	18800	18800	18800	18800	0
625	20241014	111600	610241070	18800	18800	18800	18800	0
626	20241014	111500	610241070	18800	18800	18800	18800	0
627	20241014	111400	610241070	18800	18800	18800	18800	0
628	20241014	111300	610241070	18800	18800	18800	18800	0
629	20241014	111200	610241070	18800	18800	18800	18800	0
630	20241014	111100	610241070	18800	18800	18800	18800	0
631	20241014	111000	610241070	18800	18800	18800	18800	385
632	20241014	110900	603003070	18800	18800	18800	18800	30
633	20241014	110800	602439070	18800	18810	18810	18800	159
634	20241014	110700	599449530	18810	18810	18810	18810	3
635	20241014	110600	599393100	18830	18830	18830	18830	0
636	20241014	110500	599393100	18830	18830	18830	18830	0
637	20241014	110400	599393100	18830	18830	18830	18830	0
638	20241014	110300	599393100	18830	18830	18830	18830	3
639	20241014	110200	599336610	18810	18810	18810	18810	0
640	20241014	110100	599336610	18810	18810	18810	18810	0
641	20241014	110000	599336610	18810	18810	18810	18810	1
642	20241014	105900	599317800	18820	18810	18820	18810	7
643	20241014	105800	599186070	18800	18800	18800	18800	0
644	20241014	105700	599186070	18800	18800	18800	18800	26
645	20241014	105600	598697270	18800	18800	18800	18800	0
646	20241014	105500	598697270	18800	18800	18800	18800	9
647	20241014	105400	598528070	18800	18800	18800	18800	1
648	20241014	105300	598509270	18840	18840	18840	18840	0
649	20241014	105200	598509270	18840	18840	18840	18840	0
650	20241014	105100	598509270	18840	18840	18840	18840	59
651	20241014	105000	597397710	18840	18840	18840	18840	7
652	20241014	104900	597265830	18840	18840	18840	18840	0
653	20241014	104800	597265830	18840	18840	18840	18840	0
654	20241014	104700	597265830	18840	18840	18840	18840	0
655	20241014	104600	597265830	18840	18840	18840	18840	19
656	20241014	104500	596907870	18830	18830	18830	18830	0
657	20241014	104400	596907870	18830	18830	18830	18830	4
658	20241014	104300	596832550	18880	18880	18880	18880	30
659	20241014	104200	596266150	18820	18820	18820	18820	10
660	20241014	104100	596077950	18830	18830	18830	18830	1
661	20241014	104000	596059120	18850	18850	18850	18850	3
662	20241014	103900	596002570	18850	18800	18850	18800	72
663	20241014	103800	594645720	18800	18810	18810	18780	208
664	20241014	103700	590739390	18830	18830	18830	18830	1
665	20241014	103600	590720560	18830	18830	18830	18830	0
666	20241014	103500	590720560	18830	18830	18830	18830	0
667	20241014	103400	590720560	18830	18830	18830	18830	0
668	20241014	103300	590720560	18830	18830	18830	18830	1
669	20241014	103200	590701730	18810	18810	18810	18810	80
670	20241014	103100	589196930	18840	18840	18840	18840	0
671	20241014	103000	589196930	18840	18810	18840	18810	112
672	20241014	102900	587088260	18710	18710	18710	18710	6
673	20241014	102800	586976000	18710	18720	18720	18710	9
674	20241014	102700	586807540	18720	18750	18750	18720	306
675	20241014	102600	581077130	18750	18750	18750	18750	0
676	20241014	102500	581077130	18750	18750	18750	18750	3
677	20241014	102400	581020880	18760	18760	18760	18760	0
678	20241014	102300	581020880	18760	18760	18760	18760	1
679	20241014	102200	581002120	18800	18800	18800	18800	60
680	20241014	102100	579874120	18800	18810	18810	18800	102
681	20241014	102000	577955540	18800	18800	18800	18800	15
682	20241014	101900	577673540	18800	18840	18840	18800	293
683	20241014	101800	572157620	18850	18850	18850	18850	10
684	20241014	101700	571969120	18890	18890	18890	18890	0
685	20241014	101600	571969120	18890	18890	18890	18890	0
686	20241014	101500	571969120	18890	18950	18950	18890	369
687	20241014	101400	564997650	18950	18950	18950	18950	1
688	20241014	101300	564978700	18890	18890	18890	18890	0
689	20241014	101200	564978700	18890	18900	18900	18890	65
690	20241014	101100	563750410	18910	18950	18950	18910	27
691	20241014	101000	563239170	18950	18950	18950	18950	51
692	20241014	100900	562272720	19010	18980	19010	18970	203
693	20241014	100800	558414350	18970	18970	18970	18970	1
694	20241014	100700	558395380	18940	18910	18940	18910	53
695	20241014	100600	557391590	18900	18900	18910	18900	151
696	20241014	100500	554537200	18910	18880	18910	18880	7
697	20241014	100400	554404890	18850	18850	18850	18850	5
698	20241014	100300	554310640	18850	18860	18860	18850	777
699	20241014	100200	539663950	18860	18860	18950	18860	31
700	20241014	100100	539079110	18850	18850	18950	18850	6
701	20241014	100000	538965710	18850	18950	18950	18840	106
702	20241014	095900	536967560	18840	18930	18930	18840	1110
703	20241014	095800	516006290	18990	18910	18990	18910	69
704	20241014	095700	514697410	18910	18910	19030	18910	88
705	20241014	095600	513033210	18900	18900	18900	18900	132
706	20241014	095500	510538410	18910	18950	18950	18910	182
707	20241014	095400	507092690	18940	18910	18950	18910	276
708	20241014	095300	501864580	18930	19010	19010	18930	420
709	20241014	095200	493896200	19180	19000	19180	19000	144
710	20241014	095100	491159300	19000	19210	19210	19000	1431
711	20241014	095000	463779060	19200	19220	19230	19200	508
712	20241014	094900	454019730	19220	19230	19230	19190	813
713	20241014	094800	438395580	19230	19200	19230	19190	765
714	20241014	094700	423701980	19200	19190	19200	19150	521
715	20241014	094600	413717600	19190	18950	19200	18940	2752
716	20241014	094500	361073010	18940	18990	19060	18940	510
717	20241014	094400	351388700	19000	19080	19150	18980	699
718	20241014	094300	338048670	19070	19070	19190	19070	976
719	20241014	094200	319354880	19060	18770	19060	18770	4269
720	20241014	094100	238839120	18770	18750	18770	18750	100
721	20241014	094000	236963720	18750	18670	18750	18670	42
722	20241014	093900	236177660	18620	18620	18620	18620	8
723	20241014	093800	236028700	18620	18660	18660	18620	140
724	20241014	093700	233421260	18670	18670	18670	18670	318
725	20241014	093600	227484200	18670	18670	18670	18670	10
726	20241014	093500	227297500	18660	18660	18780	18660	10
727	20241014	093400	227110070	18640	18620	18640	18620	9
728	20241014	093300	226942450	18830	18680	18830	18670	1247
729	20241014	093200	203608630	18670	18670	18740	18670	717
730	20241014	093100	190212470	18670	18650	18670	18650	212
731	20241014	093000	186257070	18620	18510	18620	18490	1970
732	20241014	092900	149708200	18510	18550	18550	18510	144
733	20241014	092800	147037160	18590	18580	18590	18550	142
734	20241014	092700	144399720	18590	18580	18590	18580	351
735	20241014	092600	137877610	18580	18500	18580	18500	414
736	20241014	092500	130197580	18490	18410	18490	18410	955
737	20241014	092400	112568090	18410	18350	18450	18350	743
738	20241014	092300	98911070	18250	18220	18350	18220	527
739	20241014	092200	89263090	18340	18270	18340	18270	1023
740	20241014	092100	70542480	18280	18280	18280	18280	0
741	20241014	092000	70542480	18280	18270	18280	18260	36
742	20241014	091900	69884820	18210	18210	18210	18210	3
743	20241014	091800	69830190	18190	18240	18290	18190	737
744	20241014	091700	56387380	18240	18140	18240	18140	954
745	20241014	091600	39037370	18140	18140	18140	18140	0
746	20241014	091500	39037370	18140	18140	18140	18140	50
747	20241014	091400	38130370	18190	18110	18190	18110	506
748	20241014	091300	28945080	18110	18110	18110	18110	3
749	20241014	091200	28890750	18110	18140	18140	18110	74
750	20241014	091100	27549890	18150	18070	18150	18070	186
751	20241014	091000	24178440	18060	18060	18060	18060	61
752	20241014	090900	23076780	18060	18060	18060	18060	3
753	20241014	090800	23022600	18060	17920	18060	17920	656
754	20241014	090700	11209660	17810	17810	17810	17810	332
755	20241014	090600	5296740	17810	17820	17830	17810	183
756	20241014	090500	2037000	18000	18000	18000	18000	0
757	20241014	090400	2037000	18000	18000	18000	18000	10
758	20241014	090300	1857000	17800	17800	17800	17800	0
759	20241014	090200	1857000	17800	17800	17800	17800	0
760	20241014	090100	1857000	17800	17800	17800	17800	0
761	20241014	090000	1857000	17800	18000	18000	17800	100