KissMeData/445680/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	212900	1615132330	18690	18690	18690	18690	1574
3	20240910	212800	1615132330	18690	18690	18690	18690	0
4	20240910	212700	1615132330	18690	18690	18690	18690	0
5	20240910	212600	1615132330	18690	18690	18690	18690	0
6	20240910	212500	1615132330	18690	18690	18690	18690	0
7	20240910	212400	1615132330	18690	18690	18690	18690	0
8	20240910	212300	1615132330	18690	18690	18690	18690	0
9	20240910	212200	1615132330	18690	18690	18690	18690	0
10	20240910	212100	1615132330	18690	18690	18690	18690	0
11	20240910	212000	1615132330	18690	18690	18690	18690	0
12	20240910	211900	1615132330	18690	18690	18690	18690	0
13	20240910	211800	1615132330	18690	18690	18690	18690	0
14	20240910	211700	1615132330	18690	18690	18690	18690	0
15	20240910	211600	1615132330	18690	18690	18690	18690	0
16	20240910	211500	1615132330	18690	18690	18690	18690	0
17	20240910	211400	1615132330	18690	18690	18690	18690	0
18	20240910	211300	1615132330	18690	18690	18690	18690	0
19	20240910	211200	1615132330	18690	18690	18690	18690	0
20	20240910	211100	1615132330	18690	18690	18690	18690	0
21	20240910	211000	1615132330	18690	18690	18690	18690	0
22	20240910	210900	1615132330	18690	18690	18690	18690	0
23	20240910	210800	1615132330	18690	18690	18690	18690	0
24	20240910	210700	1615132330	18690	18690	18690	18690	0
25	20240910	210600	1615132330	18690	18690	18690	18690	0
26	20240910	210500	1615132330	18690	18690	18690	18690	0
27	20240910	210400	1615132330	18690	18690	18690	18690	0
28	20240910	210300	1615132330	18690	18690	18690	18690	0
29	20240910	210200	1615132330	18690	18690	18690	18690	0
30	20240910	210100	1615132330	18690	18690	18690	18690	0
31	20240910	210000	1615132330	18690	18690	18690	18690	0
32	20240910	205900	1615132330	18690	18690	18690	18690	1574
33	20240910	205800	1615132330	18690	18690	18690	18690	0
34	20240910	205700	1615132330	18690	18690	18690	18690	0
35	20240910	205600	1615132330	18690	18690	18690	18690	0
36	20240910	205500	1615132330	18690	18690	18690	18690	0
37	20240910	205400	1615132330	18690	18690	18690	18690	0
38	20240910	205300	1615132330	18690	18690	18690	18690	0
39	20240910	205200	1615132330	18690	18690	18690	18690	0
40	20240910	205100	1615132330	18690	18690	18690	18690	0
41	20240910	205000	1615132330	18690	18690	18690	18690	0
42	20240910	204900	1615132330	18690	18690	18690	18690	0
43	20240910	204800	1615132330	18690	18690	18690	18690	0
44	20240910	204700	1615132330	18690	18690	18690	18690	0
45	20240910	204600	1615132330	18690	18690	18690	18690	0
46	20240910	204500	1615132330	18690	18690	18690	18690	0
47	20240910	204400	1615132330	18690	18690	18690	18690	0
48	20240910	204300	1615132330	18690	18690	18690	18690	0
49	20240910	204200	1615132330	18690	18690	18690	18690	0
50	20240910	204100	1615132330	18690	18690	18690	18690	0
51	20240910	204000	1615132330	18690	18690	18690	18690	0
52	20240910	203900	1615132330	18690	18690	18690	18690	0
53	20240910	203800	1615132330	18690	18690	18690	18690	0
54	20240910	203700	1615132330	18690	18690	18690	18690	0
55	20240910	203600	1615132330	18690	18690	18690	18690	0
56	20240910	203500	1615132330	18690	18690	18690	18690	0
57	20240910	203400	1615132330	18690	18690	18690	18690	0
58	20240910	203300	1615132330	18690	18690	18690	18690	0
59	20240910	203200	1615132330	18690	18690	18690	18690	0
60	20240910	203100	1615132330	18690	18690	18690	18690	0
61	20240910	203000	1615132330	18690	18690	18690	18690	0
62	20240910	202900	1615132330	18690	18690	18690	18690	1574
63	20240910	202800	1615132330	18690	18690	18690	18690	0
64	20240910	202700	1615132330	18690	18690	18690	18690	0
65	20240910	202600	1615132330	18690	18690	18690	18690	0
66	20240910	202500	1615132330	18690	18690	18690	18690	0
67	20240910	202400	1615132330	18690	18690	18690	18690	0
68	20240910	202300	1615132330	18690	18690	18690	18690	0
69	20240910	202200	1615132330	18690	18690	18690	18690	0
70	20240910	202100	1615132330	18690	18690	18690	18690	0
71	20240910	202000	1615132330	18690	18690	18690	18690	0
72	20240910	201900	1615132330	18690	18690	18690	18690	0
73	20240910	201800	1615132330	18690	18690	18690	18690	0
74	20240910	201700	1615132330	18690	18690	18690	18690	0
75	20240910	201600	1615132330	18690	18690	18690	18690	0
76	20240910	201500	1615132330	18690	18690	18690	18690	0
77	20240910	201400	1615132330	18690	18690	18690	18690	0
78	20240910	201300	1615132330	18690	18690	18690	18690	0
79	20240910	201200	1615132330	18690	18690	18690	18690	0
80	20240910	201100	1615132330	18690	18690	18690	18690	0
81	20240910	201000	1615132330	18690	18690	18690	18690	0
82	20240910	200900	1615132330	18690	18690	18690	18690	0
83	20240910	200800	1615132330	18690	18690	18690	18690	0
84	20240910	200700	1615132330	18690	18690	18690	18690	0
85	20240910	200600	1615132330	18690	18690	18690	18690	0
86	20240910	200500	1615132330	18690	18690	18690	18690	0
87	20240910	200400	1615132330	18690	18690	18690	18690	0
88	20240910	200300	1615132330	18690	18690	18690	18690	0
89	20240910	200200	1615132330	18690	18690	18690	18690	0
90	20240910	200100	1615132330	18690	18690	18690	18690	0
91	20240910	200000	1615132330	18690	18690	18690	18690	0
92	20240910	195900	1615132330	18690	18690	18690	18690	1574
93	20240910	195800	1615132330	18690	18690	18690	18690	0
94	20240910	195700	1615132330	18690	18690	18690	18690	0
95	20240910	195600	1615132330	18690	18690	18690	18690	0
96	20240910	195500	1615132330	18690	18690	18690	18690	0
97	20240910	195400	1615132330	18690	18690	18690	18690	0
98	20240910	195300	1615132330	18690	18690	18690	18690	0
99	20240910	195200	1615132330	18690	18690	18690	18690	0
100	20240910	195100	1615132330	18690	18690	18690	18690	0
101	20240910	195000	1615132330	18690	18690	18690	18690	0
102	20240910	194900	1615132330	18690	18690	18690	18690	0
103	20240910	194800	1615132330	18690	18690	18690	18690	0
104	20240910	194700	1615132330	18690	18690	18690	18690	0
105	20240910	194600	1615132330	18690	18690	18690	18690	0
106	20240910	194500	1615132330	18690	18690	18690	18690	0
107	20240910	194400	1615132330	18690	18690	18690	18690	0
108	20240910	194300	1615132330	18690	18690	18690	18690	0
109	20240910	194200	1615132330	18690	18690	18690	18690	0
110	20240910	194100	1615132330	18690	18690	18690	18690	0
111	20240910	194000	1615132330	18690	18690	18690	18690	0
112	20240910	193900	1615132330	18690	18690	18690	18690	0
113	20240910	193800	1615132330	18690	18690	18690	18690	0
114	20240910	193700	1615132330	18690	18690	18690	18690	0
115	20240910	193600	1615132330	18690	18690	18690	18690	0
116	20240910	193500	1615132330	18690	18690	18690	18690	0
117	20240910	193400	1615132330	18690	18690	18690	18690	0
118	20240910	193300	1615132330	18690	18690	18690	18690	0
119	20240910	193200	1615132330	18690	18690	18690	18690	0
120	20240910	193100	1615132330	18690	18690	18690	18690	0
121	20240910	193000	1615132330	18690	18690	18690	18690	0
122	20240910	192900	1615132330	18690	18690	18690	18690	1574
123	20240910	192800	1615132330	18690	18690	18690	18690	0
124	20240910	192700	1615132330	18690	18690	18690	18690	0
125	20240910	192600	1615132330	18690	18690	18690	18690	0
126	20240910	192500	1615132330	18690	18690	18690	18690	0
127	20240910	192400	1615132330	18690	18690	18690	18690	0
128	20240910	192300	1615132330	18690	18690	18690	18690	0
129	20240910	192200	1615132330	18690	18690	18690	18690	0
130	20240910	192100	1615132330	18690	18690	18690	18690	0
131	20240910	192000	1615132330	18690	18690	18690	18690	0
132	20240910	191900	1615132330	18690	18690	18690	18690	0
133	20240910	191800	1615132330	18690	18690	18690	18690	0
134	20240910	191700	1615132330	18690	18690	18690	18690	0
135	20240910	191600	1615132330	18690	18690	18690	18690	0
136	20240910	191500	1615132330	18690	18690	18690	18690	0
137	20240910	191400	1615132330	18690	18690	18690	18690	0
138	20240910	191300	1615132330	18690	18690	18690	18690	0
139	20240910	191200	1615132330	18690	18690	18690	18690	0
140	20240910	191100	1615132330	18690	18690	18690	18690	0
141	20240910	191000	1615132330	18690	18690	18690	18690	0
142	20240910	190900	1615132330	18690	18690	18690	18690	0
143	20240910	190800	1615132330	18690	18690	18690	18690	0
144	20240910	190700	1615132330	18690	18690	18690	18690	0
145	20240910	190600	1615132330	18690	18690	18690	18690	0
146	20240910	190500	1615132330	18690	18690	18690	18690	0
147	20240910	190400	1615132330	18690	18690	18690	18690	0
148	20240910	190300	1615132330	18690	18690	18690	18690	0
149	20240910	190200	1615132330	18690	18690	18690	18690	0
150	20240910	190100	1615132330	18690	18690	18690	18690	0
151	20240910	190000	1615132330	18690	18690	18690	18690	0
152	20240910	185900	1615132330	18690	18690	18690	18690	1574
153	20240910	185800	1615132330	18690	18690	18690	18690	0
154	20240910	185700	1615132330	18690	18690	18690	18690	0
155	20240910	185600	1615132330	18690	18690	18690	18690	0
156	20240910	185500	1615132330	18690	18690	18690	18690	0
157	20240910	185400	1615132330	18690	18690	18690	18690	0
158	20240910	185300	1615132330	18690	18690	18690	18690	0
159	20240910	185200	1615132330	18690	18690	18690	18690	0
160	20240910	185100	1615132330	18690	18690	18690	18690	0
161	20240910	185000	1615132330	18690	18690	18690	18690	0
162	20240910	184900	1615132330	18690	18690	18690	18690	0
163	20240910	184800	1615132330	18690	18690	18690	18690	0
164	20240910	184700	1615132330	18690	18690	18690	18690	0
165	20240910	184600	1615132330	18690	18690	18690	18690	0
166	20240910	184500	1615132330	18690	18690	18690	18690	0
167	20240910	184400	1615132330	18690	18690	18690	18690	0
168	20240910	184300	1615132330	18690	18690	18690	18690	0
169	20240910	184200	1615132330	18690	18690	18690	18690	0
170	20240910	184100	1615132330	18690	18690	18690	18690	0
171	20240910	184000	1615132330	18690	18690	18690	18690	0
172	20240910	183900	1615132330	18690	18690	18690	18690	0
173	20240910	183800	1615132330	18690	18690	18690	18690	0
174	20240910	183700	1615132330	18690	18690	18690	18690	0
175	20240910	183600	1615132330	18690	18690	18690	18690	0
176	20240910	183500	1615132330	18690	18690	18690	18690	0
177	20240910	183400	1615132330	18690	18690	18690	18690	0
178	20240910	183300	1615132330	18690	18690	18690	18690	0
179	20240910	183200	1615132330	18690	18690	18690	18690	0
180	20240910	183100	1615132330	18690	18690	18690	18690	0
181	20240910	183000	1615132330	18690	18690	18690	18690	0
182	20240910	182900	1615132330	18690	18690	18690	18690	1574
183	20240910	182800	1615132330	18690	18690	18690	18690	0
184	20240910	182700	1615132330	18690	18690	18690	18690	0
185	20240910	182600	1615132330	18690	18690	18690	18690	0
186	20240910	182500	1615132330	18690	18690	18690	18690	0
187	20240910	182400	1615132330	18690	18690	18690	18690	0
188	20240910	182300	1615132330	18690	18690	18690	18690	0
189	20240910	182200	1615132330	18690	18690	18690	18690	0
190	20240910	182100	1615132330	18690	18690	18690	18690	0
191	20240910	182000	1615132330	18690	18690	18690	18690	0
192	20240910	181900	1615132330	18690	18690	18690	18690	0
193	20240910	181800	1615132330	18690	18690	18690	18690	0
194	20240910	181700	1615132330	18690	18690	18690	18690	0
195	20240910	181600	1615132330	18690	18690	18690	18690	0
196	20240910	181500	1615132330	18690	18690	18690	18690	0
197	20240910	181400	1615132330	18690	18690	18690	18690	0
198	20240910	181300	1615132330	18690	18690	18690	18690	0
199	20240910	181200	1615132330	18690	18690	18690	18690	0
200	20240910	181100	1615132330	18690	18690	18690	18690	0
201	20240910	181000	1615132330	18690	18690	18690	18690	0
202	20240910	180900	1615132330	18690	18690	18690	18690	0
203	20240910	180800	1615132330	18690	18690	18690	18690	0
204	20240910	180700	1615132330	18690	18690	18690	18690	0
205	20240910	180600	1615132330	18690	18690	18690	18690	0
206	20240910	180500	1615132330	18690	18690	18690	18690	0
207	20240910	180400	1615132330	18690	18690	18690	18690	0
208	20240910	180300	1615132330	18690	18690	18690	18690	0
209	20240910	180200	1615132330	18690	18690	18690	18690	0
210	20240910	180100	1615132330	18690	18690	18690	18690	0
211	20240910	180000	1615132330	18690	18690	18690	18690	0
212	20240910	175900	1615132330	18690	18690	18690	18690	1574
213	20240910	175800	1615132330	18690	18690	18690	18690	0
214	20240910	175700	1615132330	18690	18690	18690	18690	0
215	20240910	175600	1615132330	18690	18690	18690	18690	0
216	20240910	175500	1615132330	18690	18690	18690	18690	0
217	20240910	175400	1615132330	18690	18690	18690	18690	0
218	20240910	175300	1615132330	18690	18690	18690	18690	0
219	20240910	175200	1615132330	18690	18690	18690	18690	0
220	20240910	175100	1615132330	18690	18690	18690	18690	0
221	20240910	175000	1615132330	18690	18690	18690	18690	0
222	20240910	174900	1615132330	18690	18690	18690	18690	0
223	20240910	174800	1615132330	18690	18690	18690	18690	0
224	20240910	174700	1615132330	18690	18690	18690	18690	0
225	20240910	174600	1615132330	18690	18690	18690	18690	0
226	20240910	174500	1615132330	18690	18690	18690	18690	0
227	20240910	174400	1615132330	18690	18690	18690	18690	0
228	20240910	174300	1615132330	18690	18690	18690	18690	0
229	20240910	174200	1615132330	18690	18690	18690	18690	0
230	20240910	174100	1615132330	18690	18690	18690	18690	0
231	20240910	174000	1615132330	18690	18690	18690	18690	0
232	20240910	173900	1615132330	18690	18690	18690	18690	0
233	20240910	173800	1615132330	18690	18690	18690	18690	0
234	20240910	173700	1615132330	18690	18690	18690	18690	0
235	20240910	173600	1615132330	18690	18690	18690	18690	0
236	20240910	173500	1615132330	18690	18690	18690	18690	0
237	20240910	173400	1615132330	18690	18690	18690	18690	0
238	20240910	173300	1615132330	18690	18690	18690	18690	0
239	20240910	173200	1615132330	18690	18690	18690	18690	0
240	20240910	173100	1615132330	18690	18690	18690	18690	0
241	20240910	173000	1615132330	18690	18690	18690	18690	0
242	20240910	172900	1615132330	18690	18690	18690	18690	1574
243	20240910	172800	1615132330	18690	18690	18690	18690	0
244	20240910	172700	1615132330	18690	18690	18690	18690	0
245	20240910	172600	1615132330	18690	18690	18690	18690	0
246	20240910	172500	1615132330	18690	18690	18690	18690	0
247	20240910	172400	1615132330	18690	18690	18690	18690	0
248	20240910	172300	1615132330	18690	18690	18690	18690	0
249	20240910	172200	1615132330	18690	18690	18690	18690	0
250	20240910	172100	1615132330	18690	18690	18690	18690	0
251	20240910	172000	1615132330	18690	18690	18690	18690	0
252	20240910	171900	1615132330	18690	18690	18690	18690	0
253	20240910	171800	1615132330	18690	18690	18690	18690	0
254	20240910	171700	1615132330	18690	18690	18690	18690	0
255	20240910	171600	1615132330	18690	18690	18690	18690	0
256	20240910	171500	1615132330	18690	18690	18690	18690	0
257	20240910	171400	1615132330	18690	18690	18690	18690	0
258	20240910	171300	1615132330	18690	18690	18690	18690	0
259	20240910	171200	1615132330	18690	18690	18690	18690	0
260	20240910	171100	1615132330	18690	18690	18690	18690	0
261	20240910	171000	1615132330	18690	18690	18690	18690	0
262	20240910	170900	1615132330	18690	18690	18690	18690	0
263	20240910	170800	1615132330	18690	18690	18690	18690	0
264	20240910	170700	1615132330	18690	18690	18690	18690	0
265	20240910	170600	1615132330	18690	18690	18690	18690	0
266	20240910	170500	1615132330	18690	18690	18690	18690	0
267	20240910	170400	1615132330	18690	18690	18690	18690	0
268	20240910	170300	1615132330	18690	18690	18690	18690	0
269	20240910	170200	1615132330	18690	18690	18690	18690	0
270	20240910	170100	1615132330	18690	18690	18690	18690	0
271	20240910	170000	1615132330	18690	18690	18690	18690	0
272	20240910	165900	1615132330	18690	18690	18690	18690	1574
273	20240910	165800	1615132330	18690	18690	18690	18690	0
274	20240910	165700	1615132330	18690	18690	18690	18690	0
275	20240910	165600	1615132330	18690	18690	18690	18690	0
276	20240910	165500	1615132330	18690	18690	18690	18690	0
277	20240910	165400	1615132330	18690	18690	18690	18690	0
278	20240910	165300	1615132330	18690	18690	18690	18690	0
279	20240910	165200	1615132330	18690	18690	18690	18690	0
280	20240910	165100	1615132330	18690	18690	18690	18690	0
281	20240910	165000	1615132330	18690	18690	18690	18690	0
282	20240910	164900	1615132330	18690	18690	18690	18690	0
283	20240910	164800	1615132330	18690	18690	18690	18690	0
284	20240910	164700	1615132330	18690	18690	18690	18690	0
285	20240910	164600	1615132330	18690	18690	18690	18690	0
286	20240910	164500	1615132330	18690	18690	18690	18690	0
287	20240910	164400	1615132330	18690	18690	18690	18690	0
288	20240910	164300	1615132330	18690	18690	18690	18690	0
289	20240910	164200	1615132330	18690	18690	18690	18690	0
290	20240910	164100	1615132330	18690	18690	18690	18690	0
291	20240910	164000	1615132330	18690	18690	18690	18690	0
292	20240910	163900	1615132330	18690	18690	18690	18690	0
293	20240910	163800	1615132330	18690	18690	18690	18690	0
294	20240910	163700	1615132330	18690	18690	18690	18690	0
295	20240910	163600	1615132330	18690	18690	18690	18690	0
296	20240910	163500	1615132330	18690	18690	18690	18690	0
297	20240910	163400	1615132330	18690	18690	18690	18690	0
298	20240910	163300	1615132330	18690	18690	18690	18690	0
299	20240910	163200	1615132330	18690	18690	18690	18690	0
300	20240910	163100	1615132330	18690	18690	18690	18690	0
301	20240910	163000	1615132330	18690	18690	18690	18690	0
302	20240910	162900	1615132330	18690	18690	18690	18690	1574
303	20240910	162800	1615132330	18690	18690	18690	18690	0
304	20240910	162700	1615132330	18690	18690	18690	18690	0
305	20240910	162600	1615132330	18690	18690	18690	18690	0
306	20240910	162500	1615132330	18690	18690	18690	18690	0
307	20240910	162400	1615132330	18690	18690	18690	18690	0
308	20240910	162300	1615132330	18690	18690	18690	18690	0
309	20240910	162200	1615132330	18690	18690	18690	18690	0
310	20240910	162100	1615132330	18690	18690	18690	18690	0
311	20240910	162000	1615132330	18690	18690	18690	18690	0
312	20240910	161900	1615132330	18690	18690	18690	18690	0
313	20240910	161800	1615132330	18690	18690	18690	18690	0
314	20240910	161700	1615132330	18690	18690	18690	18690	0
315	20240910	161600	1615132330	18690	18690	18690	18690	0
316	20240910	161500	1615132330	18690	18690	18690	18690	0
317	20240910	161400	1615132330	18690	18690	18690	18690	0
318	20240910	161300	1615132330	18690	18690	18690	18690	0
319	20240910	161200	1615132330	18690	18690	18690	18690	0
320	20240910	161100	1615132330	18690	18690	18690	18690	0
321	20240910	161000	1615132330	18690	18690	18690	18690	0
322	20240910	160900	1615132330	18690	18690	18690	18690	0
323	20240910	160800	1615132330	18690	18690	18690	18690	0
324	20240910	160700	1615132330	18690	18690	18690	18690	0
325	20240910	160600	1615132330	18690	18690	18690	18690	0
326	20240910	160500	1615132330	18690	18690	18690	18690	0
327	20240910	160400	1615132330	18690	18690	18690	18690	0
328	20240910	160300	1615132330	18690	18690	18690	18690	0
329	20240910	160200	1615132330	18690	18690	18690	18690	0
330	20240910	160100	1615132330	18690	18690	18690	18690	0
331	20240910	160000	1615132330	18690	18690	18690	18690	0
332	20240910	155900	1615132330	18690	18690	18690	18690	1574
333	20240910	155800	1615132330	18690	18690	18690	18690	0
334	20240910	155700	1615132330	18690	18690	18690	18690	0
335	20240910	155600	1615132330	18690	18690	18690	18690	0
336	20240910	155500	1615132330	18690	18690	18690	18690	0
337	20240910	155400	1615132330	18690	18690	18690	18690	0
338	20240910	155300	1615132330	18690	18690	18690	18690	0
339	20240910	155200	1615132330	18690	18690	18690	18690	0
340	20240910	155100	1615132330	18690	18690	18690	18690	0
341	20240910	155000	1615132330	18690	18690	18690	18690	0
342	20240910	154900	1615132330	18690	18690	18690	18690	0
343	20240910	154800	1615132330	18690	18690	18690	18690	0
344	20240910	154700	1615132330	18690	18690	18690	18690	0
345	20240910	154600	1615132330	18690	18690	18690	18690	0
346	20240910	154500	1615132330	18690	18690	18690	18690	0
347	20240910	154400	1615132330	18690	18690	18690	18690	0
348	20240910	154300	1615132330	18690	18690	18690	18690	0
349	20240910	154200	1615132330	18690	18690	18690	18690	0
350	20240910	154100	1615132330	18690	18690	18690	18690	0
351	20240910	154000	1615132330	18690	18690	18690	18690	0
352	20240910	153900	1615132330	18690	18690	18690	18690	0
353	20240910	153800	1615132330	18690	18690	18690	18690	0
354	20240910	153700	1615132330	18690	18690	18690	18690	0
355	20240910	153600	1615132330	18690	18690	18690	18690	0
356	20240910	153500	1615132330	18690	18690	18690	18690	0
357	20240910	153400	1615132330	18690	18690	18690	18690	0
358	20240910	153300	1615132330	18690	18690	18690	18690	0
359	20240910	153200	1615132330	18690	18690	18690	18690	0
360	20240910	153100	1615132330	18690	18690	18690	18690	0
361	20240910	153000	1615132330	18690	18690	18690	18690	1574
362	20240910	152900	1585714270	18670	18670	18670	18670	0
363	20240910	152800	1585714270	18670	18670	18670	18670	0
364	20240910	152700	1585714270	18670	18670	18670	18670	0
365	20240910	152600	1585714270	18670	18670	18670	18670	0
366	20240910	152500	1585714270	18670	18670	18670	18670	0
367	20240910	152400	1585714270	18670	18670	18670	18670	0
368	20240910	152300	1585714270	18670	18670	18670	18670	0
369	20240910	152200	1585714270	18670	18670	18670	18670	0
370	20240910	152100	1585714270	18670	18670	18670	18670	0
371	20240910	152000	1585714270	18670	18670	18670	18670	0
372	20240910	151900	1585714270	18670	18640	18700	18640	70
373	20240910	151800	1584406800	18600	18600	18600	18600	1
374	20240910	151700	1584388200	18650	18600	18650	18580	219
375	20240910	151600	1580314450	18700	18600	18700	18570	314
376	20240910	151500	1574478520	18600	18570	18600	18570	151
377	20240910	151400	1571674420	18580	18590	18590	18570	80
378	20240910	151300	1570188060	18640	18580	18640	18570	271
379	20240910	151200	1565145300	18580	18580	18580	18580	590
380	20240910	151100	1554183100	18580	18580	18580	18570	85
381	20240910	151000	1552603820	18570	18590	18590	18570	236
382	20240910	150900	1548220230	18580	18580	18580	18570	247
383	20240910	150800	1543632080	18580	18640	18640	18580	925
384	20240910	150700	1526436910	18600	18640	18640	18600	1371
385	20240910	150600	1500936140	18630	18630	18630	18630	2
386	20240910	150500	1500898880	18650	18650	18650	18610	13
387	20240910	150400	1500656710	18660	18660	18660	18660	1
388	20240910	150300	1500638050	18600	18640	18640	18600	292
389	20240910	150200	1495203680	18620	18620	18620	18620	0
390	20240910	150100	1495203680	18620	18620	18620	18620	0
391	20240910	150000	1495203680	18620	18680	18680	18620	3
392	20240910	145900	1495147760	18680	18620	18680	18620	609
393	20240910	145800	1483807880	18620	18620	18620	18610	194
394	20240910	145700	1480196940	18620	18680	18680	18620	678
395	20240910	145600	1467565480	18680	18680	18680	18680	100
396	20240910	145500	1465697480	18680	18690	18690	18680	1043
397	20240910	145400	1446213940	18700	18690	18700	18690	62
398	20240910	145300	1445054600	18690	18680	18690	18680	413
399	20240910	145200	1437339720	18680	18680	18680	18680	550
400	20240910	145100	1427065720	18680	18680	18690	18680	573
401	20240910	145000	1416356570	18670	18640	18670	18640	100
402	20240910	144900	1414491000	18650	18650	18650	18650	80
403	20240910	144800	1412999000	18650	18650	18650	18650	0
404	20240910	144700	1412999000	18650	18650	18650	18650	28
405	20240910	144600	1412476800	18650	18650	18650	18650	15
406	20240910	144500	1412197050	18640	18630	18640	18630	961
407	20240910	144400	1394284190	18630	18630	18630	18630	0
408	20240910	144300	1394284190	18630	18630	18630	18630	7
409	20240910	144200	1394153780	18640	18640	18640	18640	14
410	20240910	144100	1393892820	18650	18680	18680	18650	98
411	20240910	144000	1392064190	18660	18650	18660	18650	60
412	20240910	143900	1390944600	18650	18600	18650	18600	106
413	20240910	143800	1388972700	18600	18610	18610	18590	163
414	20240910	143700	1385940870	18600	18610	18610	18600	436
415	20240910	143600	1377830880	18600	18650	18660	18600	410
416	20240910	143500	1370188320	18660	18660	18660	18650	500
417	20240910	143400	1360860370	18670	18680	18680	18670	104
418	20240910	143300	1358918670	18690	18680	18690	18660	258
419	20240910	143200	1354099150	18700	18700	18700	18700	506
420	20240910	143100	1344636950	18710	18710	18710	18700	109
421	20240910	143000	1342597570	18700	18700	18700	18700	327
422	20240910	142900	1336482670	18680	18690	18690	18670	501
423	20240910	142800	1327128350	18670	18670	18670	18670	0
424	20240910	142700	1327128350	18670	18700	18700	18670	33
425	20240910	142600	1326511550	18700	18700	18700	18700	21
426	20240910	142500	1326118850	18700	18700	18700	18700	1
427	20240910	142400	1326100150	18690	18700	18700	18690	13
428	20240910	142300	1325857130	18700	18690	18700	18690	17
429	20240910	142200	1325539390	18690	18690	18690	18690	9
430	20240910	142100	1325371180	18690	18690	18690	18690	23
431	20240910	142000	1324941310	18690	18690	18690	18690	14
432	20240910	141900	1324679650	18690	18690	18690	18690	146
433	20240910	141800	1321950910	18690	18690	18690	18690	13
434	20240910	141700	1321707940	18690	18690	18690	18690	60
435	20240910	141600	1320586540	18690	18670	18690	18570	232
436	20240910	141500	1316274730	18570	18650	18660	18570	312
437	20240910	141400	1310476910	18650	18650	18650	18650	155
438	20240910	141300	1307586160	18650	18610	18650	18570	318
439	20240910	141200	1301673480	18610	18610	18610	18610	7
440	20240910	141100	1301543210	18610	18610	18610	18610	3
441	20240910	141000	1301487380	18610	18650	18650	18570	1045
442	20240910	140900	1282049050	18610	18650	18650	18610	381
443	20240910	140800	1274949660	18650	18650	18650	18640	730
444	20240910	140700	1261335910	18650	18650	18650	18650	450
445	20240910	140600	1252943410	18650	18650	18650	18650	115
446	20240910	140500	1250798660	18650	18730	18730	18650	109
447	20240910	140400	1248765000	18740	18670	18740	18650	329
448	20240910	140300	1242624940	18670	18690	18750	18670	492
449	20240910	140200	1233431870	18750	18700	18750	18700	152
450	20240910	140100	1230589420	18760	18770	18770	18700	502
451	20240910	140000	1221200800	18710	18720	18720	18710	284
452	20240910	135900	1215887150	18720	18720	18720	18710	310
453	20240910	135800	1210083980	18720	18770	18770	18720	151
454	20240910	135700	1207257210	18780	18780	18780	18780	2
455	20240910	135600	1207219650	18790	18790	18790	18790	0
456	20240910	135500	1207219650	18790	18780	18790	18780	10
457	20240910	135400	1207031810	18780	18740	18790	18730	56
458	20240910	135300	1205981740	18730	18720	18730	18720	4
459	20240910	135200	1205906830	18720	18750	18750	18720	390
460	20240910	135100	1198602340	18750	18760	18760	18750	64
461	20240910	135000	1197402320	18750	18750	18760	18740	98
462	20240910	134900	1195565320	18750	18750	18760	18750	118
463	20240910	134800	1193352790	18750	18780	18780	18750	35
464	20240910	134700	1192696140	18790	18820	18820	18790	33
465	20240910	134600	1192075720	18800	18800	18800	18800	0
466	20240910	134500	1192075720	18800	18810	18810	18800	2
467	20240910	134400	1192038110	18900	18900	18900	18900	0
468	20240910	134300	1192038110	18900	18790	18900	18790	150
469	20240910	134200	1189214250	18760	18800	18800	18760	102
470	20240910	134100	1187298970	18790	18790	18790	18790	4
471	20240910	134000	1187223810	18800	18800	18800	18800	50
472	20240910	133900	1186283810	18800	18860	18860	18800	259
473	20240910	133800	1181408110	18880	18880	18880	18880	10
474	20240910	133700	1181219310	18890	18890	18890	18890	31
475	20240910	133600	1180633720	18890	18850	18890	18850	100
476	20240910	133500	1178745190	18850	18850	18850	18850	413
477	20240910	133400	1170960140	18850	18850	18850	18850	59
478	20240910	133300	1169847990	18840	18840	18840	18840	5
479	20240910	133200	1169753790	18840	18850	18850	18840	2
480	20240910	133100	1169716100	18860	18860	18860	18860	0
481	20240910	133000	1169716100	18860	18860	18860	18860	0
482	20240910	132900	1169716100	18860	18860	18860	18860	0
483	20240910	132800	1169716100	18860	18850	18860	18850	13
484	20240910	132700	1169470950	18860	18860	18860	18860	2
485	20240910	132600	1169433230	18850	18810	18850	18810	1063
486	20240910	132500	1149416150	18800	18800	18800	18800	1
487	20240910	132400	1149397350	18800	18800	18800	18800	3
488	20240910	132300	1149340950	18800	18800	18800	18800	50
489	20240910	132200	1148400950	18800	18800	18800	18800	0
490	20240910	132100	1148400950	18800	18800	18800	18800	0
491	20240910	132000	1148400950	18800	18800	18800	18800	219
492	20240910	131900	1144283750	18800	18820	18820	18800	283
493	20240910	131800	1138962840	18810	18810	18810	18810	1
494	20240910	131700	1138944030	18800	18800	18800	18800	0
495	20240910	131600	1138944030	18800	18770	18800	18770	591
496	20240910	131500	1127834340	18780	18740	18780	18740	2
497	20240910	131400	1127796820	18740	18770	18770	18740	1267
498	20240910	131300	1104034530	18780	18780	18780	18780	90
499	20240910	131200	1102344330	18780	18810	18810	18780	282
500	20240910	131100	1097044170	18800	18850	18850	18800	50
501	20240910	131000	1096103720	18820	18850	18850	18820	8
502	20240910	130900	1095953120	18810	18850	18850	18810	272
503	20240910	130800	1090829870	18860	18880	18880	18860	545
504	20240910	130700	1080540890	18880	18920	18920	18880	133
505	20240910	130600	1078029170	18920	18910	18920	18890	96
506	20240910	130500	1076214610	18910	18910	18910	18910	1
507	20240910	130400	1076195700	18920	18920	18920	18920	1
508	20240910	130300	1076176780	18930	18930	18930	18930	2
509	20240910	130200	1076138920	18930	18900	18930	18900	221
510	20240910	130100	1071960300	18900	18910	18910	18900	12
511	20240910	130000	1071733400	18900	18900	18900	18900	49
512	20240910	125900	1070807300	18900	18900	18900	18900	100
513	20240910	125800	1068917300	18900	18900	18900	18900	204
514	20240910	125700	1065061700	18910	18920	18920	18910	15
515	20240910	125600	1064777950	18910	18910	18910	18910	2
516	20240910	125500	1064740130	18900	18910	18910	18900	52
517	20240910	125400	1063757320	18900	18900	18900	18900	0
518	20240910	125300	1063757320	18900	18900	18900	18900	8
519	20240910	125200	1063606120	18900	18900	18900	18900	0
520	20240910	125100	1063606120	18900	18900	18900	18900	1
521	20240910	125000	1063587220	18900	18900	18900	18900	0
522	20240910	124900	1063587220	18900	18910	18910	18900	49
523	20240910	124800	1062661110	18900	18890	18900	18890	50
524	20240910	124700	1061716130	18880	18880	18880	18880	115
525	20240910	124600	1059544930	18870	18880	18880	18870	9
526	20240910	124500	1059375040	18880	18880	18880	18880	0
527	20240910	124400	1059375040	18880	18880	18880	18880	310
528	20240910	124300	1053522240	18860	18870	18870	18860	84
529	20240910	124200	1051937840	18870	18870	18870	18870	13
530	20240910	124100	1051692530	18870	18870	18870	18870	2
531	20240910	124000	1051654790	18880	18880	18880	18880	3
532	20240910	123900	1051598150	18880	18880	18880	18880	102
533	20240910	123800	1049672390	18900	18900	18900	18900	0
534	20240910	123700	1049672390	18900	18900	18910	18900	15
535	20240910	123600	1049388880	18900	18900	18930	18900	87
536	20240910	123500	1047744550	18860	18860	18860	18860	5
537	20240910	123400	1047650250	18900	18890	18900	18890	3
538	20240910	123300	1047593570	18900	18860	18900	18860	146
539	20240910	123200	1044834630	18860	18860	18860	18860	3
540	20240910	123100	1044778050	18860	18840	18860	18840	31
541	20240910	123000	1044193630	18860	18850	18860	18840	34
542	20240910	122900	1043552500	18840	18830	18840	18830	1064
543	20240910	122800	1023517150	18820	18820	18820	18780	3
544	20240910	122700	1023460730	18770	18820	18830	18770	225
545	20240910	122600	1019232260	18790	18790	18790	18790	0
546	20240910	122500	1019232260	18790	18790	18790	18790	100
547	20240910	122400	1017353260	18780	18830	18830	18780	618
548	20240910	122300	1005727790	18840	18840	18840	18840	45
549	20240910	122200	1004879990	18850	18840	18850	18840	78
550	20240910	122100	1003410450	18840	18860	18860	18840	171
551	20240910	122000	1000186800	18860	18860	18860	18860	32
552	20240910	121900	999583280	18860	18890	18890	18860	89
553	20240910	121800	997903510	18890	18890	18890	18890	0
554	20240910	121700	997903510	18890	18890	18900	18890	80
555	20240910	121600	996392300	18890	18890	18890	18890	0
556	20240910	121500	996392300	18890	18890	18890	18880	100
557	20240910	121400	994503330	18880	18880	18880	18880	1
558	20240910	121300	994484450	18890	18880	18890	18880	16
559	20240910	121200	994182230	18860	18860	18860	18860	12
560	20240910	121100	993955910	18860	18860	18860	18860	34
561	20240910	121000	993314670	18860	18870	18870	18860	46
562	20240910	120900	992446930	18910	18910	18910	18910	62
563	20240910	120800	991274510	18930	18920	18930	18920	25
564	20240910	120700	990801400	18910	18910	18910	18910	11
565	20240910	120600	990593390	18910	18910	18910	18910	33
566	20240910	120500	989969360	18930	18930	18930	18930	1
567	20240910	120400	989950430	18910	18910	18910	18910	0
568	20240910	120300	989950430	18910	18920	18920	18910	175
569	20240910	120200	986639440	18920	18930	18930	18920	301
570	20240910	120100	980944490	18930	18940	18940	18920	139
571	20240910	120000	978314150	18930	18920	18930	18920	28
572	20240910	115900	977784140	18930	18900	18930	18900	191
573	20240910	115800	974171170	18920	18890	18920	18890	155
574	20240910	115700	971241640	18890	18870	18890	18870	63
575	20240910	115600	970052090	18870	18870	18870	18870	0
576	20240910	115500	970052090	18870	18870	18870	18870	2
577	20240910	115400	970014350	18860	18880	18880	18860	60
578	20240910	115300	968881950	18870	18890	18890	18870	18
579	20240910	115200	968542090	18890	18890	18890	18880	12
580	20240910	115100	968315510	18880	18870	18890	18870	33
581	20240910	115000	967692480	18880	18880	18880	18880	0
582	20240910	114900	967692480	18880	18860	18880	18860	21
583	20240910	114800	967296230	18870	18870	18870	18870	1
584	20240910	114700	967277360	18860	18870	18870	18860	23
585	20240910	114600	966843530	18860	18860	18870	18860	18
586	20240910	114500	966503990	18860	18830	18860	18830	23
587	20240910	114400	966070450	18820	18820	18820	18820	0
588	20240910	114300	966070450	18820	18820	18820	18820	0
589	20240910	114200	966070450	18820	18850	18900	18820	130
590	20240910	114100	963616710	18820	18820	18820	18820	0
591	20240910	114000	963616710	18820	18790	18850	18790	93
592	20240910	113900	961867220	18780	18810	18810	18780	11
593	20240910	113800	961660340	18810	18770	18810	18770	149
594	20240910	113700	958860330	18770	18760	18770	18760	10
595	20240910	113600	958672720	18760	18750	18760	18700	45
596	20240910	113500	957829390	18750	18750	18750	18750	291
597	20240910	113400	952373140	18740	18730	18740	18730	168
598	20240910	113300	949225580	18730	18730	18730	18720	26
599	20240910	113200	948738620	18740	18720	18750	18720	170
600	20240910	113100	945555990	18720	18700	18750	18690	313
601	20240910	113000	939695510	18690	18730	18730	18690	53
602	20240910	112900	938704900	18700	18740	18740	18700	346
603	20240910	112800	932233260	18710	18710	18710	18710	59
604	20240910	112700	931129370	18700	18750	18750	18700	1745
605	20240910	112600	898468480	18750	18750	18750	18750	10
606	20240910	112500	898280980	18750	18750	18750	18750	0
607	20240910	112400	898280980	18750	18790	18790	18750	6
608	20240910	112300	898168280	18750	18750	18750	18750	2
609	20240910	112200	898130780	18750	18760	18760	18750	262
610	20240910	112100	893217830	18760	18800	18800	18760	335
611	20240910	112000	886923850	18810	18810	18810	18810	3
612	20240910	111900	886867420	18800	18800	18800	18800	377
613	20240910	111800	879779820	18760	18750	18760	18750	173
614	20240910	111700	876535090	18750	18780	18780	18750	231
615	20240910	111600	872201920	18780	18790	18790	18750	246
616	20240910	111500	867585060	18790	18800	18800	18790	26
617	20240910	111400	867096510	18800	18850	18850	18790	1712
618	20240910	111300	834884480	18850	18850	18850	18850	21
619	20240910	111200	834488630	18850	18860	18870	18840	1003
620	20240910	111100	815576880	18870	18890	18900	18870	69
621	20240910	111000	814274270	18900	18900	18900	18900	52
622	20240910	110900	813291470	18910	18910	18910	18910	0
623	20240910	110800	813291470	18910	18910	18910	18910	3
624	20240910	110700	813234740	18910	18910	18910	18910	15
625	20240910	110600	812951090	18860	18860	18860	18860	81
626	20240910	110500	811423430	18850	18880	18940	18850	672
627	20240910	110400	798740700	18890	19030	19030	18890	4272
628	20240910	110300	717897020	19020	18980	19020	18960	206
629	20240910	110200	713991140	18980	18980	18980	18980	2
630	20240910	110100	713953180	18970	19030	19030	18970	841
631	20240910	110000	697997570	19030	18980	19030	18980	52
632	20240910	105900	697010510	18980	18990	18990	18980	84
633	20240910	105800	695416080	18990	18990	18990	18990	4
634	20240910	105700	695340120	18970	18970	18970	18970	0
635	20240910	105600	695340120	18970	18980	18980	18970	195
636	20240910	105500	691640920	18970	18980	18980	18970	80
637	20240910	105400	690123270	18960	18960	18960	18960	0
638	20240910	105300	690123270	18960	18960	18960	18960	0
639	20240910	105200	690123270	18960	18960	18960	18960	74
640	20240910	105100	688720230	18960	19000	19000	18960	263
641	20240910	105000	683731710	19030	19030	19030	19030	2
642	20240910	104900	683693650	19000	19000	19000	19000	11
643	20240910	104800	683484650	19050	19000	19050	19000	100
644	20240910	104700	681582620	18960	18960	18960	18960	5
645	20240910	104600	681487820	18950	18950	18950	18950	1
646	20240910	104500	681468870	18950	18960	18960	18950	502
647	20240910	104400	671953250	18950	18960	18960	18950	540
648	20240910	104300	661715480	18960	18980	18980	18960	568
649	20240910	104200	650945940	18970	18970	18970	18970	800
650	20240910	104100	635769940	18980	18980	18980	18980	234
651	20240910	104000	631328620	18980	18990	18990	18980	323
652	20240910	103900	625198030	18980	19000	19000	18980	107
653	20240910	103800	623166260	19000	19010	19010	19000	190
654	20240910	103700	619555550	19070	19070	19070	19070	15
655	20240910	103600	619269500	19080	19080	19080	19080	16
656	20240910	103500	618964220	19110	19110	19110	19110	0
657	20240910	103400	618964220	19110	19010	19110	19000	51
658	20240910	103300	617995080	19000	19060	19060	19000	1300
659	20240910	103200	593250880	19140	19050	19150	19050	210
660	20240910	103100	589248480	19050	19140	19140	19050	319
661	20240910	103000	583169350	19140	19150	19150	19140	237
662	20240910	102900	578631170	19140	19140	19150	19140	65
663	20240910	102800	577387060	19140	19110	19140	19110	200
664	20240910	102700	573563020	19110	19110	19110	19110	1
665	20240910	102600	573543910	19040	19040	19040	19040	0
666	20240910	102500	573543910	19040	19040	19040	19040	39
667	20240910	102400	572801350	19120	19120	19120	19120	0
668	20240910	102300	572801350	19120	19120	19120	19120	10
669	20240910	102200	572610150	19130	19130	19130	19130	1
670	20240910	102100	572591020	19030	19030	19030	19030	1
671	20240910	102000	572571990	19120	19120	19120	19120	2
672	20240910	101900	572533750	19150	19150	19150	19150	0
673	20240910	101800	572533750	19150	19150	19150	19150	0
674	20240910	101700	572533750	19150	19150	19150	19000	204
675	20240910	101600	568650900	19150	19150	19150	19150	52
676	20240910	101500	567655100	19150	19150	19150	19150	26
677	20240910	101400	567157200	19150	19100	19150	19100	21
678	20240910	101300	566756050	19100	19150	19150	19100	183
679	20240910	101200	563253650	19150	19150	19150	19150	11
680	20240910	101100	563043000	19160	19150	19160	19100	52
681	20240910	101000	562047270	19160	19100	19160	19100	60
682	20240910	100900	560899120	19080	19080	19080	19080	26
683	20240910	100800	560403040	19080	19000	19080	18960	292
684	20240910	100700	554857880	19080	19080	19080	19080	1
685	20240910	100600	554838800	18970	19010	19080	18970	452
686	20240910	100500	546250720	19010	19010	19010	19010	0
687	20240910	100400	546250720	19010	19060	19060	19010	158
688	20240910	100300	543244260	19060	19040	19060	19040	397
689	20240910	100200	535677580	19060	19060	19060	19060	1
690	20240910	100100	535658520	19040	19050	19050	19040	70
691	20240910	100000	534325030	19060	19060	19060	19050	52
692	20240910	095900	533333980	19050	19060	19060	19050	26
693	20240910	095800	532838430	19050	19050	19050	19050	63
694	20240910	095700	531638280	19050	19060	19060	19050	44
695	20240910	095600	530799690	19060	19060	19060	19060	177
696	20240910	095500	527426070	19050	19120	19120	19050	100
697	20240910	095400	525517470	19050	19050	19050	19050	34
698	20240910	095300	524869770	19050	19050	19050	19050	5
699	20240910	095200	524774520	19120	19050	19120	19050	154
700	20240910	095100	521834820	19050	19010	19050	19010	318
701	20240910	095000	515786480	19010	19010	19010	19010	41
702	20240910	094900	515007070	19010	19010	19010	19010	31
703	20240910	094800	514417760	19010	19010	19010	19010	3
704	20240910	094700	514360730	18920	19000	19010	18920	433
705	20240910	094600	506162370	18920	19000	19000	18920	213
706	20240910	094500	502124330	19000	18930	19000	18920	819
707	20240910	094400	486618550	18930	18930	18930	18930	4
708	20240910	094300	486542830	18910	18910	18910	18900	393
709	20240910	094200	479114630	18920	18950	18950	18920	76
710	20240910	094100	477676530	18950	18960	19000	18930	484
711	20240910	094000	468509030	18990	18950	18990	18910	1386
712	20240910	093900	442282770	18920	19000	19000	18920	88
713	20240910	093800	440613750	19000	18990	19000	18910	112
714	20240910	093700	438486220	19000	18890	19000	18890	211
715	20240910	093600	434491280	18900	18910	18910	18900	508
716	20240910	093500	424888810	18910	18980	19000	18910	526
717	20240910	093400	414917140	18990	19050	19050	18990	1148
718	20240910	093300	393086660	19060	19130	19130	19060	400
719	20240910	093200	385451080	19130	19220	19230	19130	274
720	20240910	093100	380200660	19230	19230	19230	19230	5
721	20240910	093000	380104510	19280	19150	19280	19080	132
722	20240910	092900	377579350	19150	19130	19150	19130	17
723	20240910	092800	377254040	19130	19130	19130	19130	28
724	20240910	092700	376718400	19140	19150	19150	19140	31
725	20240910	092600	376125050	19140	19140	19140	19140	96
726	20240910	092500	374287610	19140	19140	19140	19140	40
727	20240910	092400	373522010	19050	19050	19050	19050	55
728	20240910	092300	372474260	19150	19080	19150	19080	192
729	20240910	092200	368806960	19080	19080	19080	19080	10
730	20240910	092100	368616160	19080	19070	19080	19070	38
731	20240910	092000	367891280	19070	19050	19070	19050	246
732	20240910	091900	363203270	19050	19040	19060	18970	548
733	20240910	091800	352795570	19020	19020	19040	19020	22
734	20240910	091700	352376840	19010	18970	19010	18970	26
735	20240910	091600	351883060	18970	18960	18970	18950	240
736	20240910	091500	347334410	18960	18910	19070	18860	107
737	20240910	091400	345310390	18850	19000	19000	18810	1157
738	20240910	091300	323378530	19000	19030	19050	19000	202
739	20240910	091200	319537770	19050	19220	19320	19050	3292
740	20240910	091100	256474830	19230	19290	19330	19230	4530
741	20240910	091000	169197240	19310	19310	19310	19300	126
742	20240910	090900	166764190	19310	19260	19310	19250	209
743	20240910	090800	162738950	19260	19260	19270	19250	680
744	20240910	090700	149640820	19260	19330	19330	19260	1783
745	20240910	090600	115222840	19330	19330	19330	19290	533
746	20240910	090500	104936120	19350	19350	19350	19350	479
747	20240910	090400	95667470	19350	19350	19350	19260	793
748	20240910	090300	80375980	19350	19290	19350	19290	459
749	20240910	090200	71520360	19290	19200	19300	19180	889
750	20240910	090100	54455800	19330	19500	19500	19210	1361
751	20240910	090000	28205020	19350	19220	19400	19220	1462