KissMeData/476080/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	215000	9322629920	18690	18690	18690	18690	10236
3	20240926	214900	9322629920	18690	18690	18690	18690	0
4	20240926	214800	9322629920	18690	18690	18690	18690	0
5	20240926	214700	9322629920	18690	18690	18690	18690	0
6	20240926	214600	9322629920	18690	18690	18690	18690	0
7	20240926	214500	9322629920	18690	18690	18690	18690	0
8	20240926	214400	9322629920	18690	18690	18690	18690	0
9	20240926	214300	9322629920	18690	18690	18690	18690	0
10	20240926	214200	9322629920	18690	18690	18690	18690	0
11	20240926	214100	9322629920	18690	18690	18690	18690	0
12	20240926	214000	9322629920	18690	18690	18690	18690	0
13	20240926	213900	9322629920	18690	18690	18690	18690	0
14	20240926	213800	9322629920	18690	18690	18690	18690	0
15	20240926	213700	9322629920	18690	18690	18690	18690	0
16	20240926	213600	9322629920	18690	18690	18690	18690	0
17	20240926	213500	9322629920	18690	18690	18690	18690	0
18	20240926	213400	9322629920	18690	18690	18690	18690	0
19	20240926	213300	9322629920	18690	18690	18690	18690	0
20	20240926	213200	9322629920	18690	18690	18690	18690	0
21	20240926	213100	9322629920	18690	18690	18690	18690	0
22	20240926	213000	9322629920	18690	18690	18690	18690	0
23	20240926	212900	9322629920	18690	18690	18690	18690	0
24	20240926	212800	9322629920	18690	18690	18690	18690	0
25	20240926	212700	9322629920	18690	18690	18690	18690	0
26	20240926	212600	9322629920	18690	18690	18690	18690	0
27	20240926	212500	9322629920	18690	18690	18690	18690	0
28	20240926	212400	9322629920	18690	18690	18690	18690	0
29	20240926	212300	9322629920	18690	18690	18690	18690	0
30	20240926	212200	9322629920	18690	18690	18690	18690	0
31	20240926	212100	9322629920	18690	18690	18690	18690	0
32	20240926	212000	9322629920	18690	18690	18690	18690	10236
33	20240926	211900	9322629920	18690	18690	18690	18690	0
34	20240926	211800	9322629920	18690	18690	18690	18690	0
35	20240926	211700	9322629920	18690	18690	18690	18690	0
36	20240926	211600	9322629920	18690	18690	18690	18690	0
37	20240926	211500	9322629920	18690	18690	18690	18690	0
38	20240926	211400	9322629920	18690	18690	18690	18690	0
39	20240926	211300	9322629920	18690	18690	18690	18690	0
40	20240926	211200	9322629920	18690	18690	18690	18690	0
41	20240926	211100	9322629920	18690	18690	18690	18690	0
42	20240926	211000	9322629920	18690	18690	18690	18690	0
43	20240926	210900	9322629920	18690	18690	18690	18690	0
44	20240926	210800	9322629920	18690	18690	18690	18690	0
45	20240926	210700	9322629920	18690	18690	18690	18690	0
46	20240926	210600	9322629920	18690	18690	18690	18690	0
47	20240926	210500	9322629920	18690	18690	18690	18690	0
48	20240926	210400	9322629920	18690	18690	18690	18690	0
49	20240926	210300	9322629920	18690	18690	18690	18690	0
50	20240926	210200	9322629920	18690	18690	18690	18690	0
51	20240926	210100	9322629920	18690	18690	18690	18690	0
52	20240926	210000	9322629920	18690	18690	18690	18690	0
53	20240926	205900	9322629920	18690	18690	18690	18690	0
54	20240926	205800	9322629920	18690	18690	18690	18690	0
55	20240926	205700	9322629920	18690	18690	18690	18690	0
56	20240926	205600	9322629920	18690	18690	18690	18690	0
57	20240926	205500	9322629920	18690	18690	18690	18690	0
58	20240926	205400	9322629920	18690	18690	18690	18690	0
59	20240926	205300	9322629920	18690	18690	18690	18690	0
60	20240926	205200	9322629920	18690	18690	18690	18690	0
61	20240926	205100	9322629920	18690	18690	18690	18690	0
62	20240926	205000	9322629920	18690	18690	18690	18690	10236
63	20240926	204900	9322629920	18690	18690	18690	18690	0
64	20240926	204800	9322629920	18690	18690	18690	18690	0
65	20240926	204700	9322629920	18690	18690	18690	18690	0
66	20240926	204600	9322629920	18690	18690	18690	18690	0
67	20240926	204500	9322629920	18690	18690	18690	18690	0
68	20240926	204400	9322629920	18690	18690	18690	18690	0
69	20240926	204300	9322629920	18690	18690	18690	18690	0
70	20240926	204200	9322629920	18690	18690	18690	18690	0
71	20240926	204100	9322629920	18690	18690	18690	18690	0
72	20240926	204000	9322629920	18690	18690	18690	18690	0
73	20240926	203900	9322629920	18690	18690	18690	18690	0
74	20240926	203800	9322629920	18690	18690	18690	18690	0
75	20240926	203700	9322629920	18690	18690	18690	18690	0
76	20240926	203600	9322629920	18690	18690	18690	18690	0
77	20240926	203500	9322629920	18690	18690	18690	18690	0
78	20240926	203400	9322629920	18690	18690	18690	18690	0
79	20240926	203300	9322629920	18690	18690	18690	18690	0
80	20240926	203200	9322629920	18690	18690	18690	18690	0
81	20240926	203100	9322629920	18690	18690	18690	18690	0
82	20240926	203000	9322629920	18690	18690	18690	18690	0
83	20240926	202900	9322629920	18690	18690	18690	18690	0
84	20240926	202800	9322629920	18690	18690	18690	18690	0
85	20240926	202700	9322629920	18690	18690	18690	18690	0
86	20240926	202600	9322629920	18690	18690	18690	18690	0
87	20240926	202500	9322629920	18690	18690	18690	18690	0
88	20240926	202400	9322629920	18690	18690	18690	18690	0
89	20240926	202300	9322629920	18690	18690	18690	18690	0
90	20240926	202200	9322629920	18690	18690	18690	18690	0
91	20240926	202100	9322629920	18690	18690	18690	18690	0
92	20240926	202000	9322629920	18690	18690	18690	18690	10236
93	20240926	201900	9322629920	18690	18690	18690	18690	0
94	20240926	201800	9322629920	18690	18690	18690	18690	0
95	20240926	201700	9322629920	18690	18690	18690	18690	0
96	20240926	201600	9322629920	18690	18690	18690	18690	0
97	20240926	201500	9322629920	18690	18690	18690	18690	0
98	20240926	201400	9322629920	18690	18690	18690	18690	0
99	20240926	201300	9322629920	18690	18690	18690	18690	0
100	20240926	201200	9322629920	18690	18690	18690	18690	0
101	20240926	201100	9322629920	18690	18690	18690	18690	0
102	20240926	201000	9322629920	18690	18690	18690	18690	0
103	20240926	200900	9322629920	18690	18690	18690	18690	0
104	20240926	200800	9322629920	18690	18690	18690	18690	0
105	20240926	200700	9322629920	18690	18690	18690	18690	0
106	20240926	200600	9322629920	18690	18690	18690	18690	0
107	20240926	200500	9322629920	18690	18690	18690	18690	0
108	20240926	200400	9322629920	18690	18690	18690	18690	0
109	20240926	200300	9322629920	18690	18690	18690	18690	0
110	20240926	200200	9322629920	18690	18690	18690	18690	0
111	20240926	200100	9322629920	18690	18690	18690	18690	0
112	20240926	200000	9322629920	18690	18690	18690	18690	0
113	20240926	195900	9322629920	18690	18690	18690	18690	0
114	20240926	195800	9322629920	18690	18690	18690	18690	0
115	20240926	195700	9322629920	18690	18690	18690	18690	0
116	20240926	195600	9322629920	18690	18690	18690	18690	0
117	20240926	195500	9322629920	18690	18690	18690	18690	0
118	20240926	195400	9322629920	18690	18690	18690	18690	0
119	20240926	195300	9322629920	18690	18690	18690	18690	0
120	20240926	195200	9322629920	18690	18690	18690	18690	0
121	20240926	195100	9322629920	18690	18690	18690	18690	0
122	20240926	195000	9322629920	18690	18690	18690	18690	10236
123	20240926	194900	9322629920	18690	18690	18690	18690	0
124	20240926	194800	9322629920	18690	18690	18690	18690	0
125	20240926	194700	9322629920	18690	18690	18690	18690	0
126	20240926	194600	9322629920	18690	18690	18690	18690	0
127	20240926	194500	9322629920	18690	18690	18690	18690	0
128	20240926	194400	9322629920	18690	18690	18690	18690	0
129	20240926	194300	9322629920	18690	18690	18690	18690	0
130	20240926	194200	9322629920	18690	18690	18690	18690	0
131	20240926	194100	9322629920	18690	18690	18690	18690	0
132	20240926	194000	9322629920	18690	18690	18690	18690	0
133	20240926	193900	9322629920	18690	18690	18690	18690	0
134	20240926	193800	9322629920	18690	18690	18690	18690	0
135	20240926	193700	9322629920	18690	18690	18690	18690	0
136	20240926	193600	9322629920	18690	18690	18690	18690	0
137	20240926	193500	9322629920	18690	18690	18690	18690	0
138	20240926	193400	9322629920	18690	18690	18690	18690	0
139	20240926	193300	9322629920	18690	18690	18690	18690	0
140	20240926	193200	9322629920	18690	18690	18690	18690	0
141	20240926	193100	9322629920	18690	18690	18690	18690	0
142	20240926	193000	9322629920	18690	18690	18690	18690	0
143	20240926	192900	9322629920	18690	18690	18690	18690	0
144	20240926	192800	9322629920	18690	18690	18690	18690	0
145	20240926	192700	9322629920	18690	18690	18690	18690	0
146	20240926	192600	9322629920	18690	18690	18690	18690	0
147	20240926	192500	9322629920	18690	18690	18690	18690	0
148	20240926	192400	9322629920	18690	18690	18690	18690	0
149	20240926	192300	9322629920	18690	18690	18690	18690	0
150	20240926	192200	9322629920	18690	18690	18690	18690	0
151	20240926	192100	9322629920	18690	18690	18690	18690	0
152	20240926	192000	9322629920	18690	18690	18690	18690	10236
153	20240926	191900	9322629920	18690	18690	18690	18690	0
154	20240926	191800	9322629920	18690	18690	18690	18690	0
155	20240926	191700	9322629920	18690	18690	18690	18690	0
156	20240926	191600	9322629920	18690	18690	18690	18690	0
157	20240926	191500	9322629920	18690	18690	18690	18690	0
158	20240926	191400	9322629920	18690	18690	18690	18690	0
159	20240926	191300	9322629920	18690	18690	18690	18690	0
160	20240926	191200	9322629920	18690	18690	18690	18690	0
161	20240926	191100	9322629920	18690	18690	18690	18690	0
162	20240926	191000	9322629920	18690	18690	18690	18690	0
163	20240926	190900	9322629920	18690	18690	18690	18690	0
164	20240926	190800	9322629920	18690	18690	18690	18690	0
165	20240926	190700	9322629920	18690	18690	18690	18690	0
166	20240926	190600	9322629920	18690	18690	18690	18690	0
167	20240926	190500	9322629920	18690	18690	18690	18690	0
168	20240926	190400	9322629920	18690	18690	18690	18690	0
169	20240926	190300	9322629920	18690	18690	18690	18690	0
170	20240926	190200	9322629920	18690	18690	18690	18690	0
171	20240926	190100	9322629920	18690	18690	18690	18690	0
172	20240926	190000	9322629920	18690	18690	18690	18690	0
173	20240926	185900	9322629920	18690	18690	18690	18690	0
174	20240926	185800	9322629920	18690	18690	18690	18690	0
175	20240926	185700	9322629920	18690	18690	18690	18690	0
176	20240926	185600	9322629920	18690	18690	18690	18690	0
177	20240926	185500	9322629920	18690	18690	18690	18690	0
178	20240926	185400	9322629920	18690	18690	18690	18690	0
179	20240926	185300	9322629920	18690	18690	18690	18690	0
180	20240926	185200	9322629920	18690	18690	18690	18690	0
181	20240926	185100	9322629920	18690	18690	18690	18690	0
182	20240926	185000	9322629920	18690	18690	18690	18690	10236
183	20240926	184900	9322629920	18690	18690	18690	18690	0
184	20240926	184800	9322629920	18690	18690	18690	18690	0
185	20240926	184700	9322629920	18690	18690	18690	18690	0
186	20240926	184600	9322629920	18690	18690	18690	18690	0
187	20240926	184500	9322629920	18690	18690	18690	18690	0
188	20240926	184400	9322629920	18690	18690	18690	18690	0
189	20240926	184300	9322629920	18690	18690	18690	18690	0
190	20240926	184200	9322629920	18690	18690	18690	18690	0
191	20240926	184100	9322629920	18690	18690	18690	18690	0
192	20240926	184000	9322629920	18690	18690	18690	18690	0
193	20240926	183900	9322629920	18690	18690	18690	18690	0
194	20240926	183800	9322629920	18690	18690	18690	18690	0
195	20240926	183700	9322629920	18690	18690	18690	18690	0
196	20240926	183600	9322629920	18690	18690	18690	18690	0
197	20240926	183500	9322629920	18690	18690	18690	18690	0
198	20240926	183400	9322629920	18690	18690	18690	18690	0
199	20240926	183300	9322629920	18690	18690	18690	18690	0
200	20240926	183200	9322629920	18690	18690	18690	18690	0
201	20240926	183100	9322629920	18690	18690	18690	18690	0
202	20240926	183000	9322629920	18690	18690	18690	18690	0
203	20240926	182900	9322629920	18690	18690	18690	18690	0
204	20240926	182800	9322629920	18690	18690	18690	18690	0
205	20240926	182700	9322629920	18690	18690	18690	18690	0
206	20240926	182600	9322629920	18690	18690	18690	18690	0
207	20240926	182500	9322629920	18690	18690	18690	18690	0
208	20240926	182400	9322629920	18690	18690	18690	18690	0
209	20240926	182300	9322629920	18690	18690	18690	18690	0
210	20240926	182200	9322629920	18690	18690	18690	18690	0
211	20240926	182100	9322629920	18690	18690	18690	18690	0
212	20240926	182000	9322629920	18690	18690	18690	18690	10236
213	20240926	181900	9322629920	18690	18690	18690	18690	0
214	20240926	181800	9322629920	18690	18690	18690	18690	0
215	20240926	181700	9322629920	18690	18690	18690	18690	0
216	20240926	181600	9322629920	18690	18690	18690	18690	0
217	20240926	181500	9322629920	18690	18690	18690	18690	0
218	20240926	181400	9322629920	18690	18690	18690	18690	0
219	20240926	181300	9322629920	18690	18690	18690	18690	0
220	20240926	181200	9322629920	18690	18690	18690	18690	0
221	20240926	181100	9322629920	18690	18690	18690	18690	0
222	20240926	181000	9322629920	18690	18690	18690	18690	0
223	20240926	180900	9322629920	18690	18690	18690	18690	0
224	20240926	180800	9322629920	18690	18690	18690	18690	0
225	20240926	180700	9322629920	18690	18690	18690	18690	0
226	20240926	180600	9322629920	18690	18690	18690	18690	0
227	20240926	180500	9322629920	18690	18690	18690	18690	0
228	20240926	180400	9322629920	18690	18690	18690	18690	0
229	20240926	180300	9322629920	18690	18690	18690	18690	0
230	20240926	180200	9322629920	18690	18690	18690	18690	0
231	20240926	180100	9322629920	18690	18690	18690	18690	0
232	20240926	180000	9322629920	18690	18690	18690	18690	0
233	20240926	175900	9322629920	18690	18690	18690	18690	0
234	20240926	175800	9322629920	18690	18690	18690	18690	0
235	20240926	175700	9322629920	18690	18690	18690	18690	0
236	20240926	175600	9322629920	18690	18690	18690	18690	0
237	20240926	175500	9322629920	18690	18690	18690	18690	0
238	20240926	175400	9322629920	18690	18690	18690	18690	0
239	20240926	175300	9322629920	18690	18690	18690	18690	0
240	20240926	175200	9322629920	18690	18690	18690	18690	0
241	20240926	175100	9322629920	18690	18690	18690	18690	0
242	20240926	175000	9322629920	18690	18690	18690	18690	10236
243	20240926	174900	9322629920	18690	18690	18690	18690	0
244	20240926	174800	9322629920	18690	18690	18690	18690	0
245	20240926	174700	9322629920	18690	18690	18690	18690	0
246	20240926	174600	9322629920	18690	18690	18690	18690	0
247	20240926	174500	9322629920	18690	18690	18690	18690	0
248	20240926	174400	9322629920	18690	18690	18690	18690	0
249	20240926	174300	9322629920	18690	18690	18690	18690	0
250	20240926	174200	9322629920	18690	18690	18690	18690	0
251	20240926	174100	9322629920	18690	18690	18690	18690	0
252	20240926	174000	9322629920	18690	18690	18690	18690	0
253	20240926	173900	9322629920	18690	18690	18690	18690	0
254	20240926	173800	9322629920	18690	18690	18690	18690	0
255	20240926	173700	9322629920	18690	18690	18690	18690	0
256	20240926	173600	9322629920	18690	18690	18690	18690	0
257	20240926	173500	9322629920	18690	18690	18690	18690	0
258	20240926	173400	9322629920	18690	18690	18690	18690	0
259	20240926	173300	9322629920	18690	18690	18690	18690	0
260	20240926	173200	9322629920	18690	18690	18690	18690	0
261	20240926	173100	9322629920	18690	18690	18690	18690	0
262	20240926	173000	9322629920	18690	18690	18690	18690	0
263	20240926	172900	9322629920	18690	18690	18690	18690	0
264	20240926	172800	9322629920	18690	18690	18690	18690	0
265	20240926	172700	9322629920	18690	18690	18690	18690	0
266	20240926	172600	9322629920	18690	18690	18690	18690	0
267	20240926	172500	9322629920	18690	18690	18690	18690	0
268	20240926	172400	9322629920	18690	18690	18690	18690	0
269	20240926	172300	9322629920	18690	18690	18690	18690	0
270	20240926	172200	9322629920	18690	18690	18690	18690	0
271	20240926	172100	9322629920	18690	18690	18690	18690	0
272	20240926	172000	9322629920	18690	18690	18690	18690	10236
273	20240926	171900	9322629920	18690	18690	18690	18690	0
274	20240926	171800	9322629920	18690	18690	18690	18690	0
275	20240926	171700	9322629920	18690	18690	18690	18690	0
276	20240926	171600	9322629920	18690	18690	18690	18690	0
277	20240926	171500	9322629920	18690	18690	18690	18690	0
278	20240926	171400	9322629920	18690	18690	18690	18690	0
279	20240926	171300	9322629920	18690	18690	18690	18690	0
280	20240926	171200	9322629920	18690	18690	18690	18690	0
281	20240926	171100	9322629920	18690	18690	18690	18690	0
282	20240926	171000	9322629920	18690	18690	18690	18690	0
283	20240926	170900	9322629920	18690	18690	18690	18690	0
284	20240926	170800	9322629920	18690	18690	18690	18690	0
285	20240926	170700	9322629920	18690	18690	18690	18690	0
286	20240926	170600	9322629920	18690	18690	18690	18690	0
287	20240926	170500	9322629920	18690	18690	18690	18690	0
288	20240926	170400	9322629920	18690	18690	18690	18690	0
289	20240926	170300	9322629920	18690	18690	18690	18690	0
290	20240926	170200	9322629920	18690	18690	18690	18690	0
291	20240926	170100	9322629920	18690	18690	18690	18690	0
292	20240926	170000	9322629920	18690	18690	18690	18690	0
293	20240926	165900	9322629920	18690	18690	18690	18690	0
294	20240926	165800	9322629920	18690	18690	18690	18690	0
295	20240926	165700	9322629920	18690	18690	18690	18690	0
296	20240926	165600	9322629920	18690	18690	18690	18690	0
297	20240926	165500	9322629920	18690	18690	18690	18690	0
298	20240926	165400	9322629920	18690	18690	18690	18690	0
299	20240926	165300	9322629920	18690	18690	18690	18690	0
300	20240926	165200	9322629920	18690	18690	18690	18690	0
301	20240926	165100	9322629920	18690	18690	18690	18690	0
302	20240926	165000	9322629920	18690	18690	18690	18690	10236
303	20240926	164900	9322629920	18690	18690	18690	18690	0
304	20240926	164800	9322629920	18690	18690	18690	18690	0
305	20240926	164700	9322629920	18690	18690	18690	18690	0
306	20240926	164600	9322629920	18690	18690	18690	18690	0
307	20240926	164500	9322629920	18690	18690	18690	18690	0
308	20240926	164400	9322629920	18690	18690	18690	18690	0
309	20240926	164300	9322629920	18690	18690	18690	18690	0
310	20240926	164200	9322629920	18690	18690	18690	18690	0
311	20240926	164100	9322629920	18690	18690	18690	18690	0
312	20240926	164000	9322629920	18690	18690	18690	18690	0
313	20240926	163900	9322629920	18690	18690	18690	18690	0
314	20240926	163800	9322629920	18690	18690	18690	18690	0
315	20240926	163700	9322629920	18690	18690	18690	18690	0
316	20240926	163600	9322629920	18690	18690	18690	18690	0
317	20240926	163500	9322629920	18690	18690	18690	18690	0
318	20240926	163400	9322629920	18690	18690	18690	18690	0
319	20240926	163300	9322629920	18690	18690	18690	18690	0
320	20240926	163200	9322629920	18690	18690	18690	18690	0
321	20240926	163100	9322629920	18690	18690	18690	18690	0
322	20240926	163000	9322629920	18690	18690	18690	18690	0
323	20240926	162900	9322629920	18690	18690	18690	18690	0
324	20240926	162800	9322629920	18690	18690	18690	18690	0
325	20240926	162700	9322629920	18690	18690	18690	18690	0
326	20240926	162600	9322629920	18690	18690	18690	18690	0
327	20240926	162500	9322629920	18690	18690	18690	18690	0
328	20240926	162400	9322629920	18690	18690	18690	18690	0
329	20240926	162300	9322629920	18690	18690	18690	18690	0
330	20240926	162200	9322629920	18690	18690	18690	18690	0
331	20240926	162100	9322629920	18690	18690	18690	18690	0
332	20240926	162000	9322629920	18690	18690	18690	18690	10236
333	20240926	161900	9322629920	18690	18690	18690	18690	0
334	20240926	161800	9322629920	18690	18690	18690	18690	0
335	20240926	161700	9322629920	18690	18690	18690	18690	0
336	20240926	161600	9322629920	18690	18690	18690	18690	0
337	20240926	161500	9322629920	18690	18690	18690	18690	0
338	20240926	161400	9322629920	18690	18690	18690	18690	0
339	20240926	161300	9322629920	18690	18690	18690	18690	0
340	20240926	161200	9322629920	18690	18690	18690	18690	0
341	20240926	161100	9322629920	18690	18690	18690	18690	0
342	20240926	161000	9322629920	18690	18690	18690	18690	0
343	20240926	160900	9322629920	18690	18690	18690	18690	0
344	20240926	160800	9322629920	18690	18690	18690	18690	0
345	20240926	160700	9322629920	18690	18690	18690	18690	0
346	20240926	160600	9322629920	18690	18690	18690	18690	0
347	20240926	160500	9322629920	18690	18690	18690	18690	0
348	20240926	160400	9322629920	18690	18690	18690	18690	0
349	20240926	160300	9322629920	18690	18690	18690	18690	0
350	20240926	160200	9322629920	18690	18690	18690	18690	0
351	20240926	160100	9322629920	18690	18690	18690	18690	0
352	20240926	160000	9322629920	18690	18690	18690	18690	0
353	20240926	155900	9322629920	18690	18690	18690	18690	0
354	20240926	155800	9322629920	18690	18690	18690	18690	0
355	20240926	155700	9322629920	18690	18690	18690	18690	0
356	20240926	155600	9322629920	18690	18690	18690	18690	0
357	20240926	155500	9322629920	18690	18690	18690	18690	0
358	20240926	155400	9322629920	18690	18690	18690	18690	0
359	20240926	155300	9322629920	18690	18690	18690	18690	0
360	20240926	155200	9322629920	18690	18690	18690	18690	0
361	20240926	155100	9322629920	18690	18690	18690	18690	0
362	20240926	155000	9322629920	18690	18690	18690	18690	10236
363	20240926	154900	9322629920	18690	18690	18690	18690	0
364	20240926	154800	9322629920	18690	18690	18690	18690	0
365	20240926	154700	9322629920	18690	18690	18690	18690	0
366	20240926	154600	9322629920	18690	18690	18690	18690	0
367	20240926	154500	9322629920	18690	18690	18690	18690	0
368	20240926	154400	9322629920	18690	18690	18690	18690	0
369	20240926	154300	9322629920	18690	18690	18690	18690	0
370	20240926	154200	9322629920	18690	18690	18690	18690	0
371	20240926	154100	9322629920	18690	18690	18690	18690	0
372	20240926	154000	9322629920	18690	18690	18690	18690	0
373	20240926	153900	9322629920	18690	18690	18690	18690	0
374	20240926	153800	9322629920	18690	18690	18690	18690	0
375	20240926	153700	9322629920	18690	18690	18690	18690	0
376	20240926	153600	9322629920	18690	18690	18690	18690	0
377	20240926	153500	9322629920	18690	18690	18690	18690	0
378	20240926	153400	9322629920	18690	18690	18690	18690	0
379	20240926	153300	9322629920	18690	18690	18690	18690	0
380	20240926	153200	9322629920	18690	18690	18690	18690	0
381	20240926	153100	9322629920	18690	18690	18690	18690	0
382	20240926	153000	9322629920	18690	18690	18690	18690	10236
383	20240926	152900	9131319080	18630	18630	18630	18630	0
384	20240926	152800	9131319080	18630	18630	18630	18630	0
385	20240926	152700	9131319080	18630	18630	18630	18630	0
386	20240926	152600	9131319080	18630	18630	18630	18630	0
387	20240926	152500	9131319080	18630	18630	18630	18630	0
388	20240926	152400	9131319080	18630	18630	18630	18630	0
389	20240926	152300	9131319080	18630	18630	18630	18630	0
390	20240926	152200	9131319080	18630	18630	18630	18630	0
391	20240926	152100	9131319080	18630	18630	18630	18630	0
392	20240926	152000	9131319080	18630	18630	18630	18630	0
393	20240926	151900	9131319080	18630	18620	18630	18610	3118
394	20240926	151800	9073250310	18620	18650	18650	18620	2410
395	20240926	151700	9028341110	18650	18690	18690	18650	3298
396	20240926	151600	8966742620	18690	18700	18700	18680	1341
397	20240926	151500	8941671550	18700	18680	18710	18680	3476
398	20240926	151400	8876679750	18680	18680	18690	18670	2239
399	20240926	151300	8834856540	18680	18700	18700	18670	3702
400	20240926	151200	8765710440	18700	18670	18700	18660	3305
401	20240926	151100	8703962560	18670	18620	18670	18620	3081
402	20240926	151000	8646518580	18620	18620	18620	18620	1308
403	20240926	150900	8622163620	18620	18630	18630	18600	3713
404	20240926	150800	8553050050	18610	18560	18630	18560	6669
405	20240926	150700	8429039260	18560	18570	18580	18550	1167
406	20240926	150600	8407375290	18560	18540	18560	18530	2000
407	20240926	150500	8370284590	18540	18530	18540	18530	1225
408	20240926	150400	8347574750	18540	18540	18550	18520	1710
409	20240926	150300	8315892580	18540	18540	18550	18530	1947
410	20240926	150200	8279808430	18540	18540	18540	18540	919
411	20240926	150100	8262770170	18540	18550	18550	18540	345
412	20240926	150000	8256372600	18550	18540	18550	18530	1865
413	20240926	145900	8221800860	18540	18510	18540	18510	2179
414	20240926	145800	8181436410	18510	18530	18530	18510	80
415	20240926	145700	8179955530	18500	18510	18520	18500	1504
416	20240926	145600	8152119180	18520	18540	18540	18520	2286
417	20240926	145500	8109763270	18540	18560	18560	18540	972
418	20240926	145400	8091731970	18560	18560	18570	18550	722
419	20240926	145300	8078330460	18570	18540	18600	18530	3436
420	20240926	145200	8014517510	18530	18570	18570	18520	1938
421	20240926	145100	7978590590	18570	18530	18570	18530	3790
422	20240926	145000	7908281200	18530	18520	18540	18510	1101
423	20240926	144900	7887882750	18510	18500	18520	18490	713
424	20240926	144800	7874688910	18490	18500	18500	18490	881
425	20240926	144700	7858397270	18500	18500	18500	18500	489
426	20240926	144600	7849350770	18510	18470	18510	18470	1834
427	20240926	144500	7815443750	18470	18490	18490	18470	2465
428	20240926	144400	7769898080	18480	18480	18480	18450	1588
429	20240926	144300	7740577580	18480	18440	18480	18440	1001
430	20240926	144200	7722101940	18440	18420	18450	18410	2228
431	20240926	144100	7681073980	18420	18450	18450	18420	1113
432	20240926	144000	7660570530	18470	18450	18470	18400	6332
433	20240926	143900	7543892870	18430	18430	18450	18430	2974
434	20240926	143800	7489064390	18430	18470	18470	18420	3799
435	20240926	143700	7419009720	18470	18490	18490	18470	543
436	20240926	143600	7408975850	18480	18490	18490	18480	429
437	20240926	143500	7401045800	18490	18490	18490	18480	81
438	20240926	143400	7399548670	18490	18480	18490	18480	18
439	20240926	143300	7399215950	18480	18480	18490	18480	221
440	20240926	143200	7395131810	18480	18490	18490	18480	127
441	20240926	143100	7392784740	18490	18480	18490	18460	1191
442	20240926	143000	7370785680	18490	18500	18500	18480	49
443	20240926	142900	7369879720	18500	18500	18500	18490	68
444	20240926	142800	7368622090	18500	18490	18500	18480	23
445	20240926	142700	7368196860	18490	18480	18490	18480	379
446	20240926	142600	7361190590	18480	18480	18480	18480	80
447	20240926	142500	7359712190	18480	18480	18490	18480	375
448	20240926	142400	7352782170	18480	18480	18480	18470	606
449	20240926	142300	7341586290	18480	18470	18480	18470	279
450	20240926	142200	7336433130	18470	18490	18490	18470	797
451	20240926	142100	7321710130	18480	18510	18510	18480	269
452	20240926	142000	7316737500	18470	18470	18470	18470	346
453	20240926	141900	7310346880	18470	18480	18480	18470	1024
454	20240926	141800	7291423640	18490	18510	18510	18480	295
455	20240926	141700	7285967490	18510	18480	18510	18480	201
456	20240926	141600	7282249950	18510	18500	18510	18470	1027
457	20240926	141500	7263261660	18480	18490	18490	18480	1364
458	20240926	141400	7238053740	18490	18480	18490	18480	631
459	20240926	141300	7226387550	18480	18490	18490	18480	152
460	20240926	141200	7223578580	18490	18500	18500	18490	602
461	20240926	141100	7212447050	18500	18490	18500	18480	410
462	20240926	141000	7204870090	18490	18500	18500	18490	370
463	20240926	140900	7198027720	18510	18500	18510	18500	112
464	20240926	140800	7195955120	18490	18490	18490	18480	374
465	20240926	140700	7189041860	18490	18480	18490	18470	694
466	20240926	140600	7176216690	18480	18500	18500	18480	548
467	20240926	140500	7166086030	18490	18510	18510	18490	463
468	20240926	140400	7157519630	18510	18510	18510	18510	385
469	20240926	140300	7150393280	18510	18510	18510	18500	847
470	20240926	140200	7134719620	18510	18520	18520	18510	248
471	20240926	140100	7130126680	18510	18510	18520	18510	447
472	20240926	140000	7121852390	18510	18510	18510	18510	224
473	20240926	135900	7117706150	18520	18520	18520	18510	37
474	20240926	135800	7117020930	18520	18520	18530	18520	63
475	20240926	135700	7115854070	18520	18520	18520	18520	876
476	20240926	135600	7099630550	18530	18520	18530	18520	1414
477	20240926	135500	7073439660	18520	18530	18530	18510	769
478	20240926	135400	7059199180	18530	18540	18540	18520	866
479	20240926	135300	7043153060	18530	18520	18540	18520	757
480	20240926	135200	7029125750	18510	18510	18520	18500	57
481	20240926	135100	7028070160	18520	18520	18520	18490	1014
482	20240926	135000	7009311000	18520	18510	18520	18500	266
483	20240926	134900	7004386660	18510	18510	18510	18510	20
484	20240926	134800	7004016460	18510	18490	18510	18490	175
485	20240926	134700	7000778730	18480	18500	18500	18480	1302
486	20240926	134600	6976694460	18490	18500	18500	18490	394
487	20240926	134500	6969408490	18480	18480	18480	18470	343
488	20240926	134400	6963069880	18480	18450	18480	18440	1351
489	20240926	134300	6938144040	18440	18480	18500	18440	2909
490	20240926	134200	6884448430	18500	18500	18500	18480	109
491	20240926	134100	6882433930	18500	18470	18510	18460	527
492	20240926	134000	6872700550	18470	18530	18530	18460	4040
493	20240926	133900	6798013270	18530	18530	18530	18530	190
494	20240926	133800	6794492570	18530	18530	18530	18510	576
495	20240926	133700	6783823980	18510	18510	18510	18510	739
496	20240926	133600	6770145090	18510	18520	18530	18500	1184
497	20240926	133500	6748210180	18520	18490	18520	18490	568
498	20240926	133400	6737698870	18500	18500	18500	18500	173
499	20240926	133300	6734498370	18490	18490	18500	18480	1777
500	20240926	133200	6701642410	18480	18490	18490	18480	226
501	20240926	133100	6697464450	18490	18490	18490	18490	347
502	20240926	133000	6691048420	18500	18510	18510	18500	562
503	20240926	132900	6680650570	18510	18520	18520	18510	61
504	20240926	132800	6679521150	18520	18520	18520	18500	1105
505	20240926	132700	6659072870	18520	18520	18520	18520	20
506	20240926	132600	6658702470	18520	18520	18520	18510	228
507	20240926	132500	6654479930	18510	18510	18520	18510	101
508	20240926	132400	6652610400	18510	18510	18520	18510	237
509	20240926	132300	6648223400	18510	18520	18520	18510	356
510	20240926	132200	6641631650	18500	18520	18520	18500	27
511	20240926	132100	6641131730	18490	18490	18520	18490	588
512	20240926	132000	6630245810	18480	18480	18510	18480	317
513	20240926	131900	6624386910	18480	18490	18490	18480	120
514	20240926	131800	6622168930	18500	18520	18520	18490	45
515	20240926	131700	6621335910	18480	18480	18490	18480	118
516	20240926	131600	6619155260	18470	18470	18510	18470	1031
517	20240926	131500	6600112370	18470	18510	18510	18470	339
518	20240926	131400	6593846840	18520	18510	18520	18510	26
519	20240926	131300	6593365530	18530	18480	18530	18480	325
520	20240926	131200	6587356320	18480	18470	18480	18470	371
521	20240926	131100	6580503550	18470	18470	18480	18460	802
522	20240926	131000	6565691050	18460	18480	18480	18450	580
523	20240926	130900	6554979670	18480	18510	18520	18480	1720
524	20240926	130800	6523164280	18520	18530	18530	18520	286
525	20240926	130700	6517867520	18530	18520	18530	18520	188
526	20240926	130600	6514383910	18510	18530	18530	18510	848
527	20240926	130500	6498685300	18520	18540	18540	18520	135
528	20240926	130400	6496184510	18540	18530	18540	18520	114
529	20240926	130300	6494072520	18530	18540	18540	18530	115
530	20240926	130200	6491941270	18540	18530	18540	18530	306
531	20240926	130100	6486270530	18530	18550	18550	18530	278
532	20240926	130000	6481116030	18560	18560	18560	18560	80
533	20240926	125900	6479631230	18560	18560	18560	18560	296
534	20240926	125800	6474137470	18560	18560	18560	18560	176
535	20240926	125700	6470870910	18560	18560	18560	18550	737
536	20240926	125600	6457197190	18560	18570	18570	18560	858
537	20240926	125500	6441270880	18570	18580	18580	18570	836
538	20240926	125400	6425745120	18580	18590	18600	18580	1308
539	20240926	125300	6401429570	18590	18570	18600	18560	2754
540	20240926	125200	6350264760	18600	18560	18600	18560	3253
541	20240926	125100	6289818040	18550	18550	18590	18540	3067
542	20240926	125000	6232903880	18550	18500	18560	18490	5703
543	20240926	124900	6127235740	18470	18490	18500	18470	533
544	20240926	124800	6117385630	18490	18480	18490	18480	487
545	20240926	124700	6108383910	18480	18470	18480	18470	136
546	20240926	124600	6105870980	18470	18470	18470	18460	168
547	20240926	124500	6102768360	18470	18450	18470	18440	1787
548	20240926	124400	6069798590	18450	18450	18450	18430	1689
549	20240926	124300	6038655860	18450	18480	18480	18440	2145
550	20240926	124200	5999078290	18480	18480	18480	18460	275
551	20240926	124100	5993996490	18450	18490	18490	18450	1597
552	20240926	124000	5964519440	18490	18490	18500	18480	1950
553	20240926	123900	5928471930	18490	18500	18500	18490	1210
554	20240926	123800	5906090790	18500	18510	18510	18500	556
555	20240926	123700	5895802850	18520	18510	18520	18510	278
556	20240926	123600	5890656110	18510	18520	18520	18510	1047
557	20240926	123500	5871270800	18520	18520	18520	18510	34
558	20240926	123400	5870641180	18520	18520	18520	18520	24
559	20240926	123300	5870196700	18520	18510	18530	18500	587
560	20240926	123200	5859331760	18510	18520	18530	18500	251
561	20240926	123100	5854685070	18520	18520	18520	18520	200
562	20240926	123000	5850981070	18520	18520	18520	18520	214
563	20240926	122900	5847017790	18520	18510	18520	18510	59
564	20240926	122800	5845925610	18510	18520	18530	18510	147
565	20240926	122700	5843203880	18510	18510	18510	18510	161
566	20240926	122600	5840223770	18510	18530	18530	18510	28
567	20240926	122500	5839705340	18530	18530	18530	18520	954
568	20240926	122400	5822033960	18530	18500	18530	18500	461
569	20240926	122300	5813492370	18500	18500	18520	18500	205
570	20240926	122200	5809698840	18500	18470	18500	18470	448
571	20240926	122100	5801421670	18470	18450	18470	18450	354
572	20240926	122000	5794888860	18450	18440	18460	18440	103
573	20240926	121900	5792987900	18470	18440	18470	18430	1055
574	20240926	121800	5773506410	18440	18470	18470	18440	1375
575	20240926	121700	5748144510	18470	18500	18500	18460	3506
576	20240926	121600	5683359580	18500	18510	18510	18500	172
577	20240926	121500	5680176020	18510	18530	18530	18510	194
578	20240926	121400	5676582600	18530	18510	18530	18510	27
579	20240926	121300	5676082350	18500	18510	18510	18500	17
580	20240926	121200	5675767790	18500	18530	18530	18500	143
581	20240926	121100	5673121920	18540	18530	18540	18500	561
582	20240926	121000	5662731550	18540	18530	18550	18520	33
583	20240926	120900	5662120090	18530	18550	18560	18530	1231
584	20240926	120800	5639289160	18550	18540	18550	18530	306
585	20240926	120700	5633614690	18540	18500	18540	18500	487
586	20240926	120600	5624603470	18500	18490	18500	18490	575
587	20240926	120500	5613969230	18490	18550	18550	18490	3963
588	20240926	120400	5540594590	18560	18570	18570	18560	1218
589	20240926	120300	5517978570	18560	18560	18560	18560	1063
590	20240926	120200	5498249290	18550	18570	18570	18550	245
591	20240926	120100	5493702420	18560	18550	18570	18550	350
592	20240926	120000	5487209760	18560	18560	18560	18560	431
593	20240926	115900	5479210400	18570	18570	18570	18560	994
594	20240926	115800	5460756090	18570	18580	18580	18570	3
595	20240926	115700	5460700360	18580	18590	18590	18560	8
596	20240926	115600	5460551740	18560	18570	18590	18560	134
597	20240926	115500	5458062310	18570	18580	18580	18560	28
598	20240926	115400	5457542350	18560	18590	18590	18560	333
599	20240926	115300	5451355300	18590	18560	18590	18560	185
600	20240926	115200	5447917770	18580	18580	18590	18580	344
601	20240926	115100	5441524890	18580	18550	18580	18550	95
602	20240926	115000	5439760890	18550	18540	18550	18540	513
603	20240926	114900	5430246870	18540	18540	18550	18540	216
604	20240926	114800	5426241170	18530	18540	18540	18530	195
605	20240926	114700	5422627670	18550	18590	18590	18550	651
606	20240926	114600	5410541780	18590	18600	18600	18590	318
607	20240926	114500	5404628110	18600	18610	18610	18600	1162
608	20240926	114400	5383004940	18610	18610	18620	18600	1398
609	20240926	114300	5356990190	18600	18550	18620	18550	1282
610	20240926	114200	5333143190	18560	18610	18620	18560	1498
611	20240926	114100	5305294660	18610	18580	18620	18580	3272
612	20240926	114000	5244440950	18590	18570	18590	18550	2110
613	20240926	113900	5205246250	18570	18580	18580	18540	1357
614	20240926	113800	5180067860	18580	18560	18580	18540	2118
615	20240926	113700	5140771740	18560	18540	18560	18530	379
616	20240926	113600	5133743740	18540	18520	18540	18520	352
617	20240926	113500	5127219460	18520	18520	18530	18520	407
618	20240926	113400	5119681810	18520	18530	18530	18510	470
619	20240926	113300	5110979430	18520	18490	18520	18490	1446
620	20240926	113200	5084238550	18480	18500	18500	18480	1681
621	20240926	113100	5053140930	18490	18480	18490	18470	971
622	20240926	113000	5035195420	18480	18490	18490	18480	773
623	20240926	112900	5020909340	18470	18480	18490	18470	1048
624	20240926	112800	5001542100	18480	18470	18480	18470	949
625	20240926	112700	4984014060	18470	18460	18470	18460	37
626	20240926	112600	4983330890	18470	18470	18470	18470	28
627	20240926	112500	4982813730	18470	18460	18480	18460	310
628	20240926	112400	4977088270	18460	18460	18470	18450	306
629	20240926	112300	4971442220	18450	18450	18450	18440	804
630	20240926	112200	4956608520	18450	18440	18450	18440	53
631	20240926	112100	4955630870	18440	18430	18450	18430	531
632	20240926	112000	4945836900	18430	18440	18440	18430	28
633	20240926	111900	4945320590	18440	18440	18440	18440	61
634	20240926	111800	4944195750	18440	18440	18440	18440	838
635	20240926	111700	4928743030	18440	18420	18440	18420	153
636	20240926	111600	4925923940	18420	18440	18440	18420	40
637	20240926	111500	4925186630	18440	18440	18450	18440	208
638	20240926	111400	4921350310	18440	18420	18440	18420	430
639	20240926	111300	4913424350	18420	18420	18420	18420	16
640	20240926	111200	4913129630	18420	18420	18430	18420	101
641	20240926	111100	4911268990	18420	18420	18430	18420	24
642	20240926	111000	4910826870	18410	18420	18420	18410	839
643	20240926	110900	4895380760	18420	18420	18420	18420	1087
644	20240926	110800	4875358220	18420	18420	18430	18420	445
645	20240926	110700	4867161310	18420	18420	18420	18420	251
646	20240926	110600	4862537890	18420	18420	18420	18420	586
647	20240926	110500	4851743770	18420	18430	18430	18420	1365
648	20240926	110400	4826596940	18430	18430	18430	18430	101
649	20240926	110300	4824735510	18420	18450	18450	18420	222
650	20240926	110200	4820643440	18440	18430	18450	18430	332
651	20240926	110100	4814522520	18440	18430	18440	18430	243
652	20240926	110000	4810043980	18420	18400	18420	18400	958
653	20240926	105900	4792411770	18400	18400	18400	18400	146
654	20240926	105800	4789725370	18390	18400	18400	18390	515
655	20240926	105700	4780252240	18400	18430	18430	18400	675
656	20240926	105600	4767822640	18420	18420	18420	18420	441
657	20240926	105500	4759699420	18420	18420	18430	18410	1439
658	20240926	105400	4733194850	18430	18440	18440	18430	183
659	20240926	105300	4729821860	18440	18450	18450	18440	273
660	20240926	105200	4724786540	18460	18460	18460	18450	411
661	20240926	105100	4717201930	18460	18460	18460	18450	384
662	20240926	105000	4710113620	18470	18470	18470	18470	0
663	20240926	104900	4710113620	18470	18430	18470	18430	447
664	20240926	104800	4701874800	18420	18410	18430	18410	181
665	20240926	104700	4698540370	18430	18410	18430	18410	152
666	20240926	104600	4695739990	18400	18400	18420	18390	704
667	20240926	104500	4682788130	18420	18420	18420	18400	252
668	20240926	104400	4678148380	18430	18440	18440	18420	91
669	20240926	104300	4676470890	18440	18400	18440	18400	215
670	20240926	104200	4672512290	18400	18400	18400	18390	41
671	20240926	104100	4671758010	18390	18440	18460	18380	1163
672	20240926	104000	4650367240	18440	18460	18480	18440	886
673	20240926	103900	4634024040	18460	18450	18470	18390	6069
674	20240926	103800	4522163280	18450	18420	18450	18390	269
675	20240926	103700	4517201550	18390	18390	18390	18390	471
676	20240926	103600	4508539860	18380	18380	18430	18370	458
677	20240926	103500	4500120500	18380	18370	18380	18370	185
678	20240926	103400	4496720630	18360	18380	18420	18360	2238
679	20240926	103300	4455617230	18380	18380	18390	18380	2884
680	20240926	103200	4402584320	18430	18420	18430	18360	1967
681	20240926	103100	4366389250	18420	18430	18430	18420	405
682	20240926	103000	4358927150	18430	18450	18450	18420	1877
683	20240926	102900	4324344020	18450	18450	18450	18430	974
684	20240926	102800	4306388390	18450	18430	18470	18430	170
685	20240926	102700	4303254190	18430	18440	18490	18420	1400
686	20240926	102600	4277430810	18430	18430	18430	18400	1475
687	20240926	102500	4250262820	18430	18430	18430	18430	158
688	20240926	102400	4247350880	18430	18400	18440	18400	219
689	20240926	102300	4243319290	18400	18360	18440	18360	2033
690	20240926	102200	4205912540	18360	18470	18470	18350	4318
691	20240926	102100	4126490430	18470	18490	18500	18470	2835
692	20240926	102000	4074092060	18500	18520	18520	18500	1255
693	20240926	101900	4050857370	18500	18500	18520	18500	1197
694	20240926	101800	4028703050	18530	18530	18530	18500	1782
695	20240926	101700	3995721500	18530	18560	18560	18530	958
696	20240926	101600	3977956190	18570	18600	18600	18570	944
697	20240926	101500	3960418570	18600	18610	18610	18590	1254
698	20240926	101400	3937093740	18610	18610	18630	18600	2066
699	20240926	101300	3898627140	18590	18580	18600	18570	1697
700	20240926	101200	3867086210	18580	18600	18600	18580	803
701	20240926	101100	3852162540	18600	18550	18600	18530	2154
702	20240926	101000	3812151690	18580	18530	18580	18530	4110
703	20240926	100900	3735915120	18530	18560	18560	18530	2212
704	20240926	100800	3694882370	18560	18540	18580	18540	821
705	20240926	100700	3679637200	18580	18580	18590	18530	3849
706	20240926	100600	3608180440	18580	18480	18600	18480	4378
707	20240926	100500	3527019430	18480	18460	18480	18440	1807
708	20240926	100400	3493669220	18450	18390	18450	18390	2388
709	20240926	100300	3449661880	18390	18390	18390	18390	197
710	20240926	100200	3446039050	18390	18410	18420	18380	834
711	20240926	100100	3430684070	18380	18440	18440	18380	2344
712	20240926	100000	3387556270	18400	18380	18440	18330	4386
713	20240926	095900	3306879240	18380	18330	18380	18330	2496
714	20240926	095800	3261084300	18330	18320	18330	18320	781
715	20240926	095700	3246775130	18310	18320	18330	18310	1037
716	20240926	095600	3227784180	18310	18390	18390	18310	6771
717	20240926	095500	3103483640	18380	18390	18400	18370	1852
718	20240926	095400	3069442790	18390	18330	18390	18330	2730
719	20240926	095300	3019349870	18340	18330	18340	18310	2178
720	20240926	095200	2979440930	18330	18320	18340	18320	541
721	20240926	095100	2969521330	18310	18290	18310	18280	1000
722	20240926	095000	2951218460	18280	18270	18280	18270	2315
723	20240926	094900	2908903220	18270	18310	18310	18270	1238
724	20240926	094800	2886262330	18310	18340	18340	18310	1162
725	20240926	094700	2864962870	18340	18290	18340	18290	4096
726	20240926	094600	2789980290	18290	18260	18290	18260	4885
727	20240926	094500	2700739050	18260	18260	18260	18250	3030
728	20240926	094400	2645418910	18260	18260	18260	18250	619
729	20240926	094300	2634117180	18260	18260	18260	18240	2704
730	20240926	094200	2584774380	18270	18240	18270	18240	4006
731	20240926	094100	2511654050	18250	18250	18250	18240	2167
732	20240926	094000	2472124020	18240	18260	18260	18240	6892
733	20240926	093900	2346348120	18260	18280	18280	18250	1829
734	20240926	093800	2312954860	18270	18270	18270	18250	1782
735	20240926	093700	2280423380	18260	18280	18320	18250	1794
736	20240926	093600	2247637310	18270	18240	18270	18230	5103
737	20240926	093500	2154485840	18240	18240	18240	18230	2817
738	20240926	093400	2103107390	18240	18250	18250	18230	3114
739	20240926	093300	2046315760	18240	18240	18260	18240	3825
740	20240926	093200	1976536590	18240	18250	18250	18230	3162
741	20240926	093100	1918860680	18250	18250	18250	18240	4131
742	20240926	093000	1843473130	18260	18270	18270	18240	3225
743	20240926	092900	1784625660	18250	18250	18270	18250	2102
744	20240926	092800	1746243660	18250	18250	18260	18210	13144
745	20240926	092700	1506691710	18280	18340	18340	18220	9494
746	20240926	092600	1333377100	18340	18400	18400	18320	4793
747	20240926	092500	1245356350	18400	18480	18480	18400	3369
748	20240926	092400	1183250980	18480	18500	18510	18480	4480
749	20240926	092300	1100417320	18500	18550	18550	18500	4925
750	20240926	092200	1009191710	18560	18540	18570	18540	323
751	20240926	092100	1003198840	18540	18540	18550	18540	959
752	20240926	092000	985418970	18540	18540	18540	18530	1941
753	20240926	091900	949450910	18540	18540	18560	18530	1664
754	20240926	091800	918608650	18540	18570	18570	18540	1926
755	20240926	091700	882884800	18570	18550	18570	18550	967
756	20240926	091600	864930490	18550	18590	18590	18550	2565
757	20240926	091500	817307060	18590	18610	18610	18560	1884
758	20240926	091400	782281630	18630	18590	18630	18590	659
759	20240926	091300	770025180	18590	18590	18590	18540	2644
760	20240926	091200	720951810	18590	18630	18630	18560	3245
761	20240926	091100	660659120	18650	18650	18650	18630	930
762	20240926	091000	643322290	18650	18690	18690	18640	1546
763	20240926	090900	614485140	18690	18700	18730	18650	832
764	20240926	090800	598924380	18740	18550	18800	18540	5622
765	20240926	090700	494191640	18530	18570	18570	18520	1680
766	20240926	090600	463053010	18570	18500	18580	18500	3388
767	20240926	090500	400294480	18500	18560	18560	18490	1248
768	20240926	090400	377195150	18570	18600	18620	18480	3273
769	20240926	090300	316476890	18600	18610	18630	18590	3882
770	20240926	090200	244267800	18620	18530	18640	18510	2018
771	20240926	090100	206768770	18530	18500	18530	18500	1005
772	20240926	090000	188168810	18500	18530	18530	18490	8228