KissMeData/417200/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	213400	2033971650	16900	16900	16900	16900	1870
3	20241017	213300	2033971650	16900	16900	16900	16900	0
4	20241017	213200	2033971650	16900	16900	16900	16900	0
5	20241017	213100	2033971650	16900	16900	16900	16900	0
6	20241017	213000	2033971650	16900	16900	16900	16900	0
7	20241017	212900	2033971650	16900	16900	16900	16900	0
8	20241017	212800	2033971650	16900	16900	16900	16900	0
9	20241017	212700	2033971650	16900	16900	16900	16900	0
10	20241017	212600	2033971650	16900	16900	16900	16900	0
11	20241017	212500	2033971650	16900	16900	16900	16900	0
12	20241017	212400	2033971650	16900	16900	16900	16900	0
13	20241017	212300	2033971650	16900	16900	16900	16900	0
14	20241017	212200	2033971650	16900	16900	16900	16900	0
15	20241017	212100	2033971650	16900	16900	16900	16900	0
16	20241017	212000	2033971650	16900	16900	16900	16900	0
17	20241017	211900	2033971650	16900	16900	16900	16900	0
18	20241017	211800	2033971650	16900	16900	16900	16900	0
19	20241017	211700	2033971650	16900	16900	16900	16900	0
20	20241017	211600	2033971650	16900	16900	16900	16900	0
21	20241017	211500	2033971650	16900	16900	16900	16900	0
22	20241017	211400	2033971650	16900	16900	16900	16900	0
23	20241017	211300	2033971650	16900	16900	16900	16900	0
24	20241017	211200	2033971650	16900	16900	16900	16900	0
25	20241017	211100	2033971650	16900	16900	16900	16900	0
26	20241017	211000	2033971650	16900	16900	16900	16900	0
27	20241017	210900	2033971650	16900	16900	16900	16900	0
28	20241017	210800	2033971650	16900	16900	16900	16900	0
29	20241017	210700	2033971650	16900	16900	16900	16900	0
30	20241017	210600	2033971650	16900	16900	16900	16900	0
31	20241017	210500	2033971650	16900	16900	16900	16900	0
32	20241017	210400	2033971650	16900	16900	16900	16900	1870
33	20241017	210300	2033971650	16900	16900	16900	16900	0
34	20241017	210200	2033971650	16900	16900	16900	16900	0
35	20241017	210100	2033971650	16900	16900	16900	16900	0
36	20241017	210000	2033971650	16900	16900	16900	16900	0
37	20241017	205900	2033971650	16900	16900	16900	16900	0
38	20241017	205800	2033971650	16900	16900	16900	16900	0
39	20241017	205700	2033971650	16900	16900	16900	16900	0
40	20241017	205600	2033971650	16900	16900	16900	16900	0
41	20241017	205500	2033971650	16900	16900	16900	16900	0
42	20241017	205400	2033971650	16900	16900	16900	16900	0
43	20241017	205300	2033971650	16900	16900	16900	16900	0
44	20241017	205200	2033971650	16900	16900	16900	16900	0
45	20241017	205100	2033971650	16900	16900	16900	16900	0
46	20241017	205000	2033971650	16900	16900	16900	16900	0
47	20241017	204900	2033971650	16900	16900	16900	16900	0
48	20241017	204800	2033971650	16900	16900	16900	16900	0
49	20241017	204700	2033971650	16900	16900	16900	16900	0
50	20241017	204600	2033971650	16900	16900	16900	16900	0
51	20241017	204500	2033971650	16900	16900	16900	16900	0
52	20241017	204400	2033971650	16900	16900	16900	16900	0
53	20241017	204300	2033971650	16900	16900	16900	16900	0
54	20241017	204200	2033971650	16900	16900	16900	16900	0
55	20241017	204100	2033971650	16900	16900	16900	16900	0
56	20241017	204000	2033971650	16900	16900	16900	16900	0
57	20241017	203900	2033971650	16900	16900	16900	16900	0
58	20241017	203800	2033971650	16900	16900	16900	16900	0
59	20241017	203700	2033971650	16900	16900	16900	16900	0
60	20241017	203600	2033971650	16900	16900	16900	16900	0
61	20241017	203500	2033971650	16900	16900	16900	16900	0
62	20241017	203400	2033971650	16900	16900	16900	16900	1870
63	20241017	203300	2033971650	16900	16900	16900	16900	0
64	20241017	203200	2033971650	16900	16900	16900	16900	0
65	20241017	203100	2033971650	16900	16900	16900	16900	0
66	20241017	203000	2033971650	16900	16900	16900	16900	0
67	20241017	202900	2033971650	16900	16900	16900	16900	0
68	20241017	202800	2033971650	16900	16900	16900	16900	0
69	20241017	202700	2033971650	16900	16900	16900	16900	0
70	20241017	202600	2033971650	16900	16900	16900	16900	0
71	20241017	202500	2033971650	16900	16900	16900	16900	0
72	20241017	202400	2033971650	16900	16900	16900	16900	0
73	20241017	202300	2033971650	16900	16900	16900	16900	0
74	20241017	202200	2033971650	16900	16900	16900	16900	0
75	20241017	202100	2033971650	16900	16900	16900	16900	0
76	20241017	202000	2033971650	16900	16900	16900	16900	0
77	20241017	201900	2033971650	16900	16900	16900	16900	0
78	20241017	201800	2033971650	16900	16900	16900	16900	0
79	20241017	201700	2033971650	16900	16900	16900	16900	0
80	20241017	201600	2033971650	16900	16900	16900	16900	0
81	20241017	201500	2033971650	16900	16900	16900	16900	0
82	20241017	201400	2033971650	16900	16900	16900	16900	0
83	20241017	201300	2033971650	16900	16900	16900	16900	0
84	20241017	201200	2033971650	16900	16900	16900	16900	0
85	20241017	201100	2033971650	16900	16900	16900	16900	0
86	20241017	201000	2033971650	16900	16900	16900	16900	0
87	20241017	200900	2033971650	16900	16900	16900	16900	0
88	20241017	200800	2033971650	16900	16900	16900	16900	0
89	20241017	200700	2033971650	16900	16900	16900	16900	0
90	20241017	200600	2033971650	16900	16900	16900	16900	0
91	20241017	200500	2033971650	16900	16900	16900	16900	0
92	20241017	200400	2033971650	16900	16900	16900	16900	1870
93	20241017	200300	2033971650	16900	16900	16900	16900	0
94	20241017	200200	2033971650	16900	16900	16900	16900	0
95	20241017	200100	2033971650	16900	16900	16900	16900	0
96	20241017	200000	2033971650	16900	16900	16900	16900	0
97	20241017	195900	2033971650	16900	16900	16900	16900	0
98	20241017	195800	2033971650	16900	16900	16900	16900	0
99	20241017	195700	2033971650	16900	16900	16900	16900	0
100	20241017	195600	2033971650	16900	16900	16900	16900	0
101	20241017	195500	2033971650	16900	16900	16900	16900	0
102	20241017	195400	2033971650	16900	16900	16900	16900	0
103	20241017	195300	2033971650	16900	16900	16900	16900	0
104	20241017	195200	2033971650	16900	16900	16900	16900	0
105	20241017	195100	2033971650	16900	16900	16900	16900	0
106	20241017	195000	2033971650	16900	16900	16900	16900	0
107	20241017	194900	2033971650	16900	16900	16900	16900	0
108	20241017	194800	2033971650	16900	16900	16900	16900	0
109	20241017	194700	2033971650	16900	16900	16900	16900	0
110	20241017	194600	2033971650	16900	16900	16900	16900	0
111	20241017	194500	2033971650	16900	16900	16900	16900	0
112	20241017	194400	2033971650	16900	16900	16900	16900	0
113	20241017	194300	2033971650	16900	16900	16900	16900	0
114	20241017	194200	2033971650	16900	16900	16900	16900	0
115	20241017	194100	2033971650	16900	16900	16900	16900	0
116	20241017	194000	2033971650	16900	16900	16900	16900	0
117	20241017	193900	2033971650	16900	16900	16900	16900	0
118	20241017	193800	2033971650	16900	16900	16900	16900	0
119	20241017	193700	2033971650	16900	16900	16900	16900	0
120	20241017	193600	2033971650	16900	16900	16900	16900	0
121	20241017	193500	2033971650	16900	16900	16900	16900	0
122	20241017	193400	2033971650	16900	16900	16900	16900	1870
123	20241017	193300	2033971650	16900	16900	16900	16900	0
124	20241017	193200	2033971650	16900	16900	16900	16900	0
125	20241017	193100	2033971650	16900	16900	16900	16900	0
126	20241017	193000	2033971650	16900	16900	16900	16900	0
127	20241017	192900	2033971650	16900	16900	16900	16900	0
128	20241017	192800	2033971650	16900	16900	16900	16900	0
129	20241017	192700	2033971650	16900	16900	16900	16900	0
130	20241017	192600	2033971650	16900	16900	16900	16900	0
131	20241017	192500	2033971650	16900	16900	16900	16900	0
132	20241017	192400	2033971650	16900	16900	16900	16900	0
133	20241017	192300	2033971650	16900	16900	16900	16900	0
134	20241017	192200	2033971650	16900	16900	16900	16900	0
135	20241017	192100	2033971650	16900	16900	16900	16900	0
136	20241017	192000	2033971650	16900	16900	16900	16900	0
137	20241017	191900	2033971650	16900	16900	16900	16900	0
138	20241017	191800	2033971650	16900	16900	16900	16900	0
139	20241017	191700	2033971650	16900	16900	16900	16900	0
140	20241017	191600	2033971650	16900	16900	16900	16900	0
141	20241017	191500	2033971650	16900	16900	16900	16900	0
142	20241017	191400	2033971650	16900	16900	16900	16900	0
143	20241017	191300	2033971650	16900	16900	16900	16900	0
144	20241017	191200	2033971650	16900	16900	16900	16900	0
145	20241017	191100	2033971650	16900	16900	16900	16900	0
146	20241017	191000	2033971650	16900	16900	16900	16900	0
147	20241017	190900	2033971650	16900	16900	16900	16900	0
148	20241017	190800	2033971650	16900	16900	16900	16900	0
149	20241017	190700	2033971650	16900	16900	16900	16900	0
150	20241017	190600	2033971650	16900	16900	16900	16900	0
151	20241017	190500	2033971650	16900	16900	16900	16900	0
152	20241017	190400	2033971650	16900	16900	16900	16900	1870
153	20241017	190300	2033971650	16900	16900	16900	16900	0
154	20241017	190200	2033971650	16900	16900	16900	16900	0
155	20241017	190100	2033971650	16900	16900	16900	16900	0
156	20241017	190000	2033971650	16900	16900	16900	16900	0
157	20241017	185900	2033971650	16900	16900	16900	16900	0
158	20241017	185800	2033971650	16900	16900	16900	16900	0
159	20241017	185700	2033971650	16900	16900	16900	16900	0
160	20241017	185600	2033971650	16900	16900	16900	16900	0
161	20241017	185500	2033971650	16900	16900	16900	16900	0
162	20241017	185400	2033971650	16900	16900	16900	16900	0
163	20241017	185300	2033971650	16900	16900	16900	16900	0
164	20241017	185200	2033971650	16900	16900	16900	16900	0
165	20241017	185100	2033971650	16900	16900	16900	16900	0
166	20241017	185000	2033971650	16900	16900	16900	16900	0
167	20241017	184900	2033971650	16900	16900	16900	16900	0
168	20241017	184800	2033971650	16900	16900	16900	16900	0
169	20241017	184700	2033971650	16900	16900	16900	16900	0
170	20241017	184600	2033971650	16900	16900	16900	16900	0
171	20241017	184500	2033971650	16900	16900	16900	16900	0
172	20241017	184400	2033971650	16900	16900	16900	16900	0
173	20241017	184300	2033971650	16900	16900	16900	16900	0
174	20241017	184200	2033971650	16900	16900	16900	16900	0
175	20241017	184100	2033971650	16900	16900	16900	16900	0
176	20241017	184000	2033971650	16900	16900	16900	16900	0
177	20241017	183900	2033971650	16900	16900	16900	16900	0
178	20241017	183800	2033971650	16900	16900	16900	16900	0
179	20241017	183700	2033971650	16900	16900	16900	16900	0
180	20241017	183600	2033971650	16900	16900	16900	16900	0
181	20241017	183500	2033971650	16900	16900	16900	16900	0
182	20241017	183400	2033971650	16900	16900	16900	16900	1870
183	20241017	183300	2033971650	16900	16900	16900	16900	0
184	20241017	183200	2033971650	16900	16900	16900	16900	0
185	20241017	183100	2033971650	16900	16900	16900	16900	0
186	20241017	183000	2033971650	16900	16900	16900	16900	0
187	20241017	182900	2033971650	16900	16900	16900	16900	0
188	20241017	182800	2033971650	16900	16900	16900	16900	0
189	20241017	182700	2033971650	16900	16900	16900	16900	0
190	20241017	182600	2033971650	16900	16900	16900	16900	0
191	20241017	182500	2033971650	16900	16900	16900	16900	0
192	20241017	182400	2033971650	16900	16900	16900	16900	0
193	20241017	182300	2033971650	16900	16900	16900	16900	0
194	20241017	182200	2033971650	16900	16900	16900	16900	0
195	20241017	182100	2033971650	16900	16900	16900	16900	0
196	20241017	182000	2033971650	16900	16900	16900	16900	0
197	20241017	181900	2033971650	16900	16900	16900	16900	0
198	20241017	181800	2033971650	16900	16900	16900	16900	0
199	20241017	181700	2033971650	16900	16900	16900	16900	0
200	20241017	181600	2033971650	16900	16900	16900	16900	0
201	20241017	181500	2033971650	16900	16900	16900	16900	0
202	20241017	181400	2033971650	16900	16900	16900	16900	0
203	20241017	181300	2033971650	16900	16900	16900	16900	0
204	20241017	181200	2033971650	16900	16900	16900	16900	0
205	20241017	181100	2033971650	16900	16900	16900	16900	0
206	20241017	181000	2033971650	16900	16900	16900	16900	0
207	20241017	180900	2033971650	16900	16900	16900	16900	0
208	20241017	180800	2033971650	16900	16900	16900	16900	0
209	20241017	180700	2033971650	16900	16900	16900	16900	0
210	20241017	180600	2033971650	16900	16900	16900	16900	0
211	20241017	180500	2033971650	16900	16900	16900	16900	0
212	20241017	180400	2033971650	16900	16900	16900	16900	1870
213	20241017	180300	2033971650	16900	16900	16900	16900	0
214	20241017	180200	2033971650	16900	16900	16900	16900	0
215	20241017	180100	2033971650	16900	16900	16900	16900	0
216	20241017	180000	2033971650	16900	16900	16900	16900	0
217	20241017	175900	2033971650	16900	16900	16900	16900	0
218	20241017	175800	2033971650	16900	16900	16900	16900	0
219	20241017	175700	2033971650	16900	16900	16900	16900	0
220	20241017	175600	2033971650	16900	16900	16900	16900	0
221	20241017	175500	2033971650	16900	16900	16900	16900	0
222	20241017	175400	2033971650	16900	16900	16900	16900	0
223	20241017	175300	2033971650	16900	16900	16900	16900	0
224	20241017	175200	2033971650	16900	16900	16900	16900	0
225	20241017	175100	2033971650	16900	16900	16900	16900	0
226	20241017	175000	2033971650	16900	16900	16900	16900	0
227	20241017	174900	2033971650	16900	16900	16900	16900	0
228	20241017	174800	2033971650	16900	16900	16900	16900	0
229	20241017	174700	2033971650	16900	16900	16900	16900	0
230	20241017	174600	2033971650	16900	16900	16900	16900	0
231	20241017	174500	2033971650	16900	16900	16900	16900	0
232	20241017	174400	2033971650	16900	16900	16900	16900	0
233	20241017	174300	2033971650	16900	16900	16900	16900	0
234	20241017	174200	2033971650	16900	16900	16900	16900	0
235	20241017	174100	2033971650	16900	16900	16900	16900	0
236	20241017	174000	2033971650	16900	16900	16900	16900	0
237	20241017	173900	2033971650	16900	16900	16900	16900	0
238	20241017	173800	2033971650	16900	16900	16900	16900	0
239	20241017	173700	2033971650	16900	16900	16900	16900	0
240	20241017	173600	2033971650	16900	16900	16900	16900	0
241	20241017	173500	2033971650	16900	16900	16900	16900	0
242	20241017	173400	2033971650	16900	16900	16900	16900	1870
243	20241017	173300	2033971650	16900	16900	16900	16900	0
244	20241017	173200	2033971650	16900	16900	16900	16900	0
245	20241017	173100	2033971650	16900	16900	16900	16900	0
246	20241017	173000	2033971650	16900	16900	16900	16900	0
247	20241017	172900	2033971650	16900	16900	16900	16900	0
248	20241017	172800	2033971650	16900	16900	16900	16900	0
249	20241017	172700	2033971650	16900	16900	16900	16900	0
250	20241017	172600	2033971650	16900	16900	16900	16900	0
251	20241017	172500	2033971650	16900	16900	16900	16900	0
252	20241017	172400	2033971650	16900	16900	16900	16900	0
253	20241017	172300	2033971650	16900	16900	16900	16900	0
254	20241017	172200	2033971650	16900	16900	16900	16900	0
255	20241017	172100	2033971650	16900	16900	16900	16900	0
256	20241017	172000	2033971650	16900	16900	16900	16900	0
257	20241017	171900	2033971650	16900	16900	16900	16900	0
258	20241017	171800	2033971650	16900	16900	16900	16900	0
259	20241017	171700	2033971650	16900	16900	16900	16900	0
260	20241017	171600	2033971650	16900	16900	16900	16900	0
261	20241017	171500	2033971650	16900	16900	16900	16900	0
262	20241017	171400	2033971650	16900	16900	16900	16900	0
263	20241017	171300	2033971650	16900	16900	16900	16900	0
264	20241017	171200	2033971650	16900	16900	16900	16900	0
265	20241017	171100	2033971650	16900	16900	16900	16900	0
266	20241017	171000	2033971650	16900	16900	16900	16900	0
267	20241017	170900	2033971650	16900	16900	16900	16900	0
268	20241017	170800	2033971650	16900	16900	16900	16900	0
269	20241017	170700	2033971650	16900	16900	16900	16900	0
270	20241017	170600	2033971650	16900	16900	16900	16900	0
271	20241017	170500	2033971650	16900	16900	16900	16900	0
272	20241017	170400	2033971650	16900	16900	16900	16900	1870
273	20241017	170300	2033971650	16900	16900	16900	16900	0
274	20241017	170200	2033971650	16900	16900	16900	16900	0
275	20241017	170100	2033971650	16900	16900	16900	16900	0
276	20241017	170000	2033971650	16900	16900	16900	16900	0
277	20241017	165900	2033971650	16900	16900	16900	16900	0
278	20241017	165800	2033971650	16900	16900	16900	16900	0
279	20241017	165700	2033971650	16900	16900	16900	16900	0
280	20241017	165600	2033971650	16900	16900	16900	16900	0
281	20241017	165500	2033971650	16900	16900	16900	16900	0
282	20241017	165400	2033971650	16900	16900	16900	16900	0
283	20241017	165300	2033971650	16900	16900	16900	16900	0
284	20241017	165200	2033971650	16900	16900	16900	16900	0
285	20241017	165100	2033971650	16900	16900	16900	16900	0
286	20241017	165000	2033971650	16900	16900	16900	16900	0
287	20241017	164900	2033971650	16900	16900	16900	16900	0
288	20241017	164800	2033971650	16900	16900	16900	16900	0
289	20241017	164700	2033971650	16900	16900	16900	16900	0
290	20241017	164600	2033971650	16900	16900	16900	16900	0
291	20241017	164500	2033971650	16900	16900	16900	16900	0
292	20241017	164400	2033971650	16900	16900	16900	16900	0
293	20241017	164300	2033971650	16900	16900	16900	16900	0
294	20241017	164200	2033971650	16900	16900	16900	16900	0
295	20241017	164100	2033971650	16900	16900	16900	16900	0
296	20241017	164000	2033971650	16900	16900	16900	16900	0
297	20241017	163900	2033971650	16900	16900	16900	16900	0
298	20241017	163800	2033971650	16900	16900	16900	16900	0
299	20241017	163700	2033971650	16900	16900	16900	16900	0
300	20241017	163600	2033971650	16900	16900	16900	16900	0
301	20241017	163500	2033971650	16900	16900	16900	16900	0
302	20241017	163400	2033971650	16900	16900	16900	16900	1870
303	20241017	163300	2033971650	16900	16900	16900	16900	0
304	20241017	163200	2033971650	16900	16900	16900	16900	0
305	20241017	163100	2033971650	16900	16900	16900	16900	0
306	20241017	163000	2033971650	16900	16900	16900	16900	0
307	20241017	162900	2033971650	16900	16900	16900	16900	0
308	20241017	162800	2033971650	16900	16900	16900	16900	0
309	20241017	162700	2033971650	16900	16900	16900	16900	0
310	20241017	162600	2033971650	16900	16900	16900	16900	0
311	20241017	162500	2033971650	16900	16900	16900	16900	0
312	20241017	162400	2033971650	16900	16900	16900	16900	0
313	20241017	162300	2033971650	16900	16900	16900	16900	0
314	20241017	162200	2033971650	16900	16900	16900	16900	0
315	20241017	162100	2033971650	16900	16900	16900	16900	0
316	20241017	162000	2033971650	16900	16900	16900	16900	0
317	20241017	161900	2033971650	16900	16900	16900	16900	0
318	20241017	161800	2033971650	16900	16900	16900	16900	0
319	20241017	161700	2033971650	16900	16900	16900	16900	0
320	20241017	161600	2033971650	16900	16900	16900	16900	0
321	20241017	161500	2033971650	16900	16900	16900	16900	0
322	20241017	161400	2033971650	16900	16900	16900	16900	0
323	20241017	161300	2033971650	16900	16900	16900	16900	0
324	20241017	161200	2033971650	16900	16900	16900	16900	0
325	20241017	161100	2033971650	16900	16900	16900	16900	0
326	20241017	161000	2033971650	16900	16900	16900	16900	0
327	20241017	160900	2033971650	16900	16900	16900	16900	0
328	20241017	160800	2033971650	16900	16900	16900	16900	0
329	20241017	160700	2033971650	16900	16900	16900	16900	0
330	20241017	160600	2033971650	16900	16900	16900	16900	0
331	20241017	160500	2033971650	16900	16900	16900	16900	0
332	20241017	160400	2033971650	16900	16900	16900	16900	1870
333	20241017	160300	2033971650	16900	16900	16900	16900	0
334	20241017	160200	2033971650	16900	16900	16900	16900	0
335	20241017	160100	2033971650	16900	16900	16900	16900	0
336	20241017	160000	2033971650	16900	16900	16900	16900	0
337	20241017	155900	2033971650	16900	16900	16900	16900	0
338	20241017	155800	2033971650	16900	16900	16900	16900	0
339	20241017	155700	2033971650	16900	16900	16900	16900	0
340	20241017	155600	2033971650	16900	16900	16900	16900	0
341	20241017	155500	2033971650	16900	16900	16900	16900	0
342	20241017	155400	2033971650	16900	16900	16900	16900	0
343	20241017	155300	2033971650	16900	16900	16900	16900	0
344	20241017	155200	2033971650	16900	16900	16900	16900	0
345	20241017	155100	2033971650	16900	16900	16900	16900	0
346	20241017	155000	2033971650	16900	16900	16900	16900	0
347	20241017	154900	2033971650	16900	16900	16900	16900	0
348	20241017	154800	2033971650	16900	16900	16900	16900	0
349	20241017	154700	2033971650	16900	16900	16900	16900	0
350	20241017	154600	2033971650	16900	16900	16900	16900	0
351	20241017	154500	2033971650	16900	16900	16900	16900	0
352	20241017	154400	2033971650	16900	16900	16900	16900	0
353	20241017	154300	2033971650	16900	16900	16900	16900	0
354	20241017	154200	2033971650	16900	16900	16900	16900	0
355	20241017	154100	2033971650	16900	16900	16900	16900	0
356	20241017	154000	2033971650	16900	16900	16900	16900	0
357	20241017	153900	2033971650	16900	16900	16900	16900	0
358	20241017	153800	2033971650	16900	16900	16900	16900	0
359	20241017	153700	2033971650	16900	16900	16900	16900	0
360	20241017	153600	2033971650	16900	16900	16900	16900	0
361	20241017	153500	2033971650	16900	16900	16900	16900	0
362	20241017	153400	2033971650	16900	16900	16900	16900	1870
363	20241017	153300	2033971650	16900	16900	16900	16900	0
364	20241017	153200	2033971650	16900	16900	16900	16900	0
365	20241017	153100	2033971650	16900	16900	16900	16900	0
366	20241017	153000	2033971650	16900	16900	16900	16900	1870
367	20241017	152900	2002368650	16930	16930	16930	16930	0
368	20241017	152800	2002368650	16930	16930	16930	16930	0
369	20241017	152700	2002368650	16930	16930	16930	16930	0
370	20241017	152600	2002368650	16930	16930	16930	16930	0
371	20241017	152500	2002368650	16930	16930	16930	16930	0
372	20241017	152400	2002368650	16930	16930	16930	16930	0
373	20241017	152300	2002368650	16930	16930	16930	16930	0
374	20241017	152200	2002368650	16930	16930	16930	16930	0
375	20241017	152100	2002368650	16930	16930	16930	16930	0
376	20241017	152000	2002368650	16930	16930	16930	16930	0
377	20241017	151900	2002368650	16930	16920	16930	16920	119
378	20241017	151800	2000354980	16910	16900	16910	16900	367
379	20241017	151700	1994149030	16910	16920	16920	16910	101
380	20241017	151600	1992441050	16910	16910	16910	16910	234
381	20241017	151500	1988484110	16910	16940	16940	16910	8
382	20241017	151400	1988348680	16900	16910	16910	16900	503
383	20241017	151300	1979842960	16910	16910	16910	16910	3
384	20241017	151200	1979792230	16910	16900	16940	16900	220
385	20241017	151100	1976073620	16900	16940	16940	16900	2028
386	20241017	151000	1941767620	16940	16930	16940	16930	132
387	20241017	150900	1939532700	16930	16940	16940	16930	105
388	20241017	150800	1937754570	16930	16940	16940	16930	41
389	20241017	150700	1937060130	16940	16940	16940	16920	51
390	20241017	150600	1936197020	16930	16930	16930	16920	243
391	20241017	150500	1932085270	16930	16940	16940	16930	17
392	20241017	150400	1931797310	16940	16950	16950	16930	2246
393	20241017	150300	1893762160	16940	16940	16940	16940	0
394	20241017	150200	1893762160	16940	16940	16970	16940	150
395	20241017	150100	1891218160	16970	16970	16970	16970	53
396	20241017	150000	1890318750	16970	16940	16980	16940	111
397	20241017	145900	1888437220	16940	16940	16940	16940	100
398	20241017	145800	1886743220	16940	16940	16940	16940	229
399	20241017	145700	1882863960	16940	16940	16940	16940	175
400	20241017	145600	1879899460	16940	16950	16950	16940	103
401	20241017	145500	1878154630	16940	16940	16950	16940	11
402	20241017	145400	1877968280	16940	16940	16940	16940	0
403	20241017	145300	1877968280	16940	16950	16950	16940	370
404	20241017	145200	1871697280	16950	16950	16950	16950	0
405	20241017	145100	1871697280	16950	16950	16950	16950	5
406	20241017	145000	1871612530	16940	16940	16940	16940	0
407	20241017	144900	1871612530	16940	16940	16940	16940	98
408	20241017	144800	1869952410	16930	16940	16940	16930	300
409	20241017	144700	1864873090	16930	16930	16930	16930	0
410	20241017	144600	1864873090	16930	16930	16930	16930	0
411	20241017	144500	1864873090	16930	17000	17010	16930	1404
412	20241017	144400	1841081830	16950	17010	17010	16950	325
413	20241017	144300	1835571560	17010	17020	17020	17010	212
414	20241017	144200	1831965380	17020	16970	17020	16960	1310
415	20241017	144100	1809707080	16960	16960	16960	16950	391
416	20241017	144000	1803077240	16960	16960	16960	16960	22
417	20241017	143900	1802704120	16950	16940	16950	16930	1101
418	20241017	143800	1784056570	16940	16940	16940	16940	4
419	20241017	143700	1783988810	16940	16940	16940	16940	15
420	20241017	143600	1783734710	16940	16940	16940	16940	7
421	20241017	143500	1783616130	16940	16950	16950	16930	183
422	20241017	143400	1780517700	16930	16930	16930	16930	10
423	20241017	143300	1780348400	16930	16940	16940	16930	6
424	20241017	143200	1780246780	16930	16930	16930	16930	20
425	20241017	143100	1779908180	16920	16920	16920	16920	130
426	20241017	143000	1777708580	16920	16940	16970	16920	102
427	20241017	142900	1775981210	16920	16920	16920	16920	63
428	20241017	142800	1774915250	16930	16920	16930	16920	250
429	20241017	142700	1770683750	16920	16930	16930	16920	113
430	20241017	142600	1768771680	16930	16930	16930	16930	200
431	20241017	142500	1765385680	16930	16920	16930	16910	216
432	20241017	142400	1761731860	16930	16930	16930	16930	1
433	20241017	142300	1761714930	16930	16930	16930	16930	6
434	20241017	142200	1761613350	16930	16930	16940	16930	1089
435	20241017	142100	1743166570	16940	16930	16940	16930	101
436	20241017	142000	1741456630	16940	16940	16940	16940	105
437	20241017	141900	1739677930	16930	16930	16930	16930	20
438	20241017	141800	1739339330	16940	16940	16940	16930	534
439	20241017	141700	1730295930	16930	16930	16930	16930	1
440	20241017	141600	1730279000	16940	16940	16940	16940	218
441	20241017	141500	1726586080	16940	16940	16940	16940	27
442	20241017	141400	1726128700	16940	16940	16940	16940	81
443	20241017	141300	1724756560	16940	16940	16940	16940	6
444	20241017	141200	1724654920	16970	16950	16970	16950	656
445	20241017	141100	1713535700	16960	16960	16960	16960	26
446	20241017	141000	1713094740	16960	16960	16960	16960	0
447	20241017	140900	1713094740	16960	16950	16960	16920	66
448	20241017	140800	1711977390	16960	16960	16960	16950	1002
449	20241017	140700	1694983490	16960	16960	16960	16960	0
450	20241017	140600	1694983490	16960	16940	16960	16940	17
451	20241017	140500	1694695360	16950	16930	16950	16930	1148
452	20241017	140400	1675239300	16930	16930	16930	16930	180
453	20241017	140300	1672191900	16930	16920	16930	16920	100
454	20241017	140200	1670499140	16930	16920	16930	16910	39
455	20241017	140100	1669839490	16930	16930	16930	16930	9
456	20241017	140000	1669687120	16930	16930	16930	16920	213
457	20241017	135900	1666082110	16920	16930	16930	16910	116
458	20241017	135800	1664119510	16950	16950	16950	16950	0
459	20241017	135700	1664119510	16950	16940	16950	16940	50
460	20241017	135600	1663272500	16950	16950	16950	16950	10
461	20241017	135500	1663103000	16950	16950	16950	16950	0
462	20241017	135400	1663103000	16950	16950	16950	16950	10
463	20241017	135300	1662933500	16950	16930	16950	16930	6
464	20241017	135200	1662831900	16950	16950	16950	16950	0
465	20241017	135100	1662831900	16950	16950	16950	16950	2
466	20241017	135000	1662798000	16950	16950	16950	16950	0
467	20241017	134900	1662798000	16950	16950	16950	16950	95
468	20241017	134800	1661187750	16950	16890	16950	16890	14
469	20241017	134700	1660951050	16950	16890	16950	16890	6
470	20241017	134600	1660849590	16950	16950	16950	16950	0
471	20241017	134500	1660849590	16950	16880	16950	16880	6
472	20241017	134400	1660748240	16880	16900	16900	16880	45
473	20241017	134300	1659988540	16880	16880	16880	16880	31
474	20241017	134200	1659465260	16880	16890	16890	16880	75
475	20241017	134100	1658199200	16950	16940	16950	16940	6
476	20241017	134000	1658097550	16880	16890	16890	16880	14
477	20241017	133900	1657861130	16890	16890	16890	16890	12
478	20241017	133800	1657658450	16890	16880	16890	16880	75
479	20241017	133700	1656391950	16890	16890	16890	16890	31
480	20241017	133600	1655868360	16890	16880	16890	16880	539
481	20241017	133500	1646769910	16890	16890	16890	16890	8
482	20241017	133400	1646634790	16890	16910	16910	16890	814
483	20241017	133300	1632881580	16910	16910	16910	16910	1
484	20241017	133200	1632864670	16910	16910	16910	16900	269
485	20241017	133100	1628316880	16910	16910	16910	16910	115
486	20241017	133000	1626372230	16910	16910	16910	16910	0
487	20241017	132900	1626372230	16910	16910	16910	16910	7
488	20241017	132800	1626253860	16940	16900	16940	16900	56
489	20241017	132700	1625305460	16900	16900	16900	16900	6
490	20241017	132600	1625204060	16900	16900	16900	16900	46
491	20241017	132500	1624426660	16900	16900	16900	16900	86
492	20241017	132400	1622973260	16900	16940	16940	16900	6
493	20241017	132300	1622871800	16920	16940	16940	16920	23
494	20241017	132200	1622482380	16940	16940	16940	16940	30
495	20241017	132100	1621974180	16950	16950	16950	16950	24
496	20241017	132000	1621567380	16960	16960	16960	16960	11
497	20241017	131900	1621380820	16960	16960	16960	16960	3
498	20241017	131800	1621329940	16940	16960	16960	16940	36
499	20241017	131700	1620720060	16960	16940	16960	16940	1717
500	20241017	131600	1591601100	16940	16960	16960	16940	10
501	20241017	131500	1591431580	16960	16920	16960	16920	55
502	20241017	131400	1590500140	16910	16920	16920	16900	52
503	20241017	131300	1589620600	16890	16890	16890	16890	1
504	20241017	131200	1589603710	16890	16890	16890	16890	48
505	20241017	131100	1588792990	16890	16920	16920	16890	76
506	20241017	131000	1587509150	16900	16910	16930	16900	626
507	20241017	130900	1576928160	16910	16920	16920	16910	704
508	20241017	130800	1565017480	16930	16930	16930	16930	221
509	20241017	130700	1561275950	16930	16940	16940	16930	88
510	20241017	130600	1559785240	16940	16940	16940	16940	49
511	20241017	130500	1558955180	16940	16940	16940	16940	270
512	20241017	130400	1554381380	16940	16930	16940	16930	16
513	20241017	130300	1554110440	16940	16940	16940	16940	22
514	20241017	130200	1553737760	16940	16940	16940	16940	77
515	20241017	130100	1552433380	16940	16950	16950	16940	205
516	20241017	130000	1548960230	16950	16960	16960	16950	93
517	20241017	125900	1547383650	16960	16950	16960	16950	182
518	20241017	125800	1544298510	16960	16960	16960	16960	34
519	20241017	125700	1543721870	16960	16960	16960	16960	446
520	20241017	125600	1536157710	16970	16970	16970	16970	204
521	20241017	125500	1532695830	16970	16970	16970	16960	170
522	20241017	125400	1529811600	16960	16990	16990	16960	3
523	20241017	125300	1529760690	16970	16970	16970	16970	17
524	20241017	125200	1529472200	16970	16970	16970	16970	54
525	20241017	125100	1528555820	16970	16970	16970	16970	0
526	20241017	125000	1528555820	16970	16980	16990	16970	858
527	20241017	124900	1513987660	16990	16990	16990	16990	50
528	20241017	124800	1513138160	16990	16990	16990	16990	108
529	20241017	124700	1511303240	16990	16990	16990	16990	17
530	20241017	124600	1511014410	17000	16990	17000	16990	92
531	20241017	124500	1509451230	16990	16990	16990	16990	198
532	20241017	124400	1506087210	17000	17000	17000	17000	73
533	20241017	124300	1504846210	17000	17000	17000	17000	10
534	20241017	124200	1504676210	17000	17000	17000	17000	48
535	20241017	124100	1503860210	16990	17000	17000	16990	103
536	20241017	124000	1502109240	17000	17000	17000	17000	150
537	20241017	123900	1499559240	16990	16990	16990	16990	40
538	20241017	123800	1498879640	17000	17000	17000	17000	21
539	20241017	123700	1498522640	17000	17000	17000	17000	3
540	20241017	123600	1498471640	17000	16990	17000	16990	155
541	20241017	123500	1495836690	16990	17000	17000	16990	132
542	20241017	123400	1493593980	16990	17000	17000	16990	6
543	20241017	123300	1493492030	17000	17000	17000	16990	6
544	20241017	123200	1493390060	16990	16990	16990	16990	0
545	20241017	123100	1493390060	16990	16990	16990	16990	1
546	20241017	123000	1493373070	16990	16990	16990	16990	91
547	20241017	122900	1491826980	16990	16990	16990	16990	32
548	20241017	122800	1491283300	16990	16990	17000	16990	12
549	20241017	122700	1491079410	16990	17000	17000	16990	21
550	20241017	122600	1490722610	17000	17000	17000	17000	1
551	20241017	122500	1490705610	16990	16990	16990	16990	119
552	20241017	122400	1488683800	17000	17000	17000	17000	30
553	20241017	122300	1488173800	17000	17000	17000	17000	6
554	20241017	122200	1488071800	17000	17000	17000	17000	42
555	20241017	122100	1487357800	17000	17000	17000	17000	4
556	20241017	122000	1487289800	17000	17000	17000	17000	15
557	20241017	121900	1487034800	17000	17000	17000	17000	108
558	20241017	121800	1485198800	17010	17020	17020	17010	148
559	20241017	121700	1482680320	17020	17020	17020	17020	14
560	20241017	121600	1482442040	17020	17020	17020	17010	174
561	20241017	121500	1479480710	17020	17010	17020	17010	77
562	20241017	121400	1478170450	17010	17010	17010	17010	77
563	20241017	121300	1476860680	17020	17010	17020	17010	138
564	20241017	121200	1474513290	17020	17020	17020	17020	1
565	20241017	121100	1474496270	17020	17020	17020	17020	0
566	20241017	121000	1474496270	17020	17020	17020	17000	102
567	20241017	120900	1472760290	17000	17000	17000	17000	137
568	20241017	120800	1470431290	17010	17010	17010	17010	38
569	20241017	120700	1469784910	17020	17010	17020	17010	12
570	20241017	120600	1469580770	17020	17020	17020	17020	0
571	20241017	120500	1469580770	17020	17020	17020	17020	15
572	20241017	120400	1469325470	17020	17020	17020	17020	3
573	20241017	120300	1469274410	17020	17020	17020	17020	1
574	20241017	120200	1469257390	17020	17020	17020	17020	29
575	20241017	120100	1468763810	17020	17000	17030	17000	311
576	20241017	120000	1463476160	17030	17010	17030	17010	19
577	20241017	115900	1463152730	17010	17010	17010	17010	0
578	20241017	115800	1463152730	17010	17010	17010	17010	390
579	20241017	115700	1456518830	17030	17010	17030	17010	26
580	20241017	115600	1456076350	17010	17020	17020	17010	20
581	20241017	115500	1455736070	17020	17020	17020	17020	5
582	20241017	115400	1455650970	17030	17030	17030	17030	58
583	20241017	115300	1454663230	17030	17010	17030	17010	600
584	20241017	115200	1444457200	17020	17020	17030	17020	85
585	20241017	115100	1443010490	17030	17050	17050	17030	87
586	20241017	115000	1441527720	17050	17060	17070	17050	283
587	20241017	114900	1436700630	17060	17060	17060	17060	0
588	20241017	114800	1436700630	17060	17060	17060	17060	1
589	20241017	114700	1436683570	17060	17060	17060	17060	20
590	20241017	114600	1436342370	17050	17060	17060	17050	80
591	20241017	114500	1434977820	17050	17050	17050	17050	224
592	20241017	114400	1431158620	17050	17050	17050	17050	137
593	20241017	114300	1428822770	17050	17050	17050	17050	24
594	20241017	114200	1428413570	17020	17010	17020	17010	143
595	20241017	114100	1425980310	17020	17030	17030	17020	138
596	20241017	114000	1423631340	17030	17060	17070	17030	569
597	20241017	113900	1413924970	17060	17050	17060	17050	409
598	20241017	113800	1406947880	17050	17040	17050	17040	746
599	20241017	113700	1394231180	17040	17040	17040	17040	0
600	20241017	113600	1394231180	17040	17040	17040	17040	0
601	20241017	113500	1394231180	17040	17030	17040	17030	72
602	20241017	113400	1393005010	17040	17050	17050	17030	73
603	20241017	113300	1391761310	17050	16980	17050	16880	10951
604	20241017	113200	1205804470	16980	16980	16980	16970	104
605	20241017	113100	1204039550	16980	16980	16980	16980	1
606	20241017	113000	1204022570	16970	16970	16970	16970	0
607	20241017	112900	1204022570	16970	16970	16970	16970	3
608	20241017	112800	1203971660	16950	16960	16960	16950	35
609	20241017	112700	1203378330	16970	16960	16970	16960	591
610	20241017	112600	1193354670	16960	16960	16960	16960	3
611	20241017	112500	1193303790	16950	16950	16950	16950	51
612	20241017	112400	1192439340	16950	16950	16950	16950	3
613	20241017	112300	1192388490	16980	16980	16980	16980	2
614	20241017	112200	1192354530	17000	17000	17000	17000	60
615	20241017	112100	1191334530	17000	17000	17000	17000	1
616	20241017	112000	1191317530	17000	17000	17000	17000	2
617	20241017	111900	1191283530	17010	17010	17010	16950	19
618	20241017	111800	1190960520	17010	17000	17010	17000	7
619	20241017	111700	1190841460	16960	16990	16990	16960	102
620	20241017	111600	1189111090	17020	17010	17020	17000	496
621	20241017	111500	1180670630	17000	16990	17000	16990	305
622	20241017	111400	1175485840	16990	16960	16990	16960	614
623	20241017	111300	1165065170	16960	16960	16960	16960	28
624	20241017	111200	1164590290	16990	16980	16990	16980	192
625	20241017	111100	1161330120	16980	16960	16980	16950	1251
626	20241017	111000	1140090480	16960	16960	16960	16960	10
627	20241017	110900	1139920880	16960	16960	16960	16960	5
628	20241017	110800	1139836080	16960	16920	16960	16910	30
629	20241017	110700	1139328580	16910	16910	16910	16910	0
630	20241017	110600	1139328580	16910	16910	16910	16910	10
631	20241017	110500	1139159480	16970	16970	16970	16910	333
632	20241017	110400	1133521420	16960	16970	16980	16960	20
633	20241017	110300	1133181870	16980	16970	16980	16970	20
634	20241017	110200	1132842300	16980	16980	16980	16980	1
635	20241017	110100	1132825320	16980	16960	16980	16960	18
636	20241017	110000	1132520000	16980	16970	16980	16970	170
637	20241017	105900	1129633490	16980	16970	16980	16920	622
638	20241017	105800	1119078380	16980	16980	16980	16970	62
639	20241017	105700	1118025650	16980	16940	16980	16940	11
640	20241017	105600	1117839070	16940	16940	16940	16940	2
641	20241017	105500	1117805190	16940	16940	16970	16920	93
642	20241017	105400	1116229030	16930	16950	16990	16860	146
643	20241017	105300	1113766220	16990	16960	16990	16950	77
644	20241017	105200	1112458410	16980	16860	16980	16860	5346
645	20241017	105100	1021807290	16860	16880	16910	16860	80
646	20241017	105000	1020458400	16910	16910	16910	16860	10
647	20241017	104900	1020289440	16900	16890	16910	16890	285
648	20241017	104800	1015474200	16900	16870	16900	16870	141
649	20241017	104700	1013095500	16860	16830	16860	16830	195
650	20241017	104600	1009813560	16840	16900	16900	16840	2497
651	20241017	104500	967648350	16910	16910	16910	16910	62
652	20241017	104400	966599930	16910	16910	16920	16910	313
653	20241017	104300	961307090	16910	16930	16930	16910	87
654	20241017	104200	959835520	16930	16940	16950	16930	263
655	20241017	104100	955381720	16950	16950	16950	16950	2
656	20241017	104000	955347820	16950	16950	16950	16950	940
657	20241017	103900	939414820	16950	16940	16950	16940	660
658	20241017	103800	928232480	16940	16930	16940	16930	460
659	20241017	103700	920444080	16940	16950	16950	16940	284
660	20241017	103600	915632600	16950	16950	16950	16950	67
661	20241017	103500	914496950	16950	16970	16970	16950	312
662	20241017	103400	909208280	16960	16960	16960	16960	3
663	20241017	103300	909157400	16980	16980	16980	16980	100
664	20241017	103200	907459400	16980	16980	16980	16980	3
665	20241017	103100	907408460	16950	16950	16950	16950	88
666	20241017	103000	905916860	16980	16980	16980	16980	6
667	20241017	102900	905814980	16940	16940	16940	16940	29
668	20241017	102800	905323720	16940	16950	16950	16940	40
669	20241017	102700	904646090	16950	16950	16950	16950	68
670	20241017	102600	903493490	16980	16950	16980	16950	96
671	20241017	102500	901866230	16980	16980	16990	16980	36
672	20241017	102400	901254920	16980	16950	16980	16950	108
673	20241017	102300	899423850	16950	16950	16950	16940	151
674	20241017	102200	896865880	16950	16960	16960	16950	157
675	20241017	102100	894204630	16980	16980	16980	16980	3
676	20241017	102000	894153690	16950	16950	16950	16950	373
677	20241017	101900	887831340	16950	16950	16950	16950	236
678	20241017	101800	883831140	16950	16960	16960	16950	413
679	20241017	101700	876829710	16960	16960	16960	16960	50
680	20241017	101600	875981710	16960	16960	16960	16960	60
681	20241017	101500	874964110	16970	16970	16970	16970	101
682	20241017	101400	873250140	16950	16950	16950	16950	301
683	20241017	101300	868148190	16970	16970	16970	16970	50
684	20241017	101200	867299690	16970	16940	16970	16940	10
685	20241017	101100	867130200	16900	16920	16920	16900	170
686	20241017	101000	864256820	16940	16940	16940	16940	28
687	20241017	100900	863782500	16950	16960	16960	16950	109
688	20241017	100800	861934490	16980	16980	16980	16980	4
689	20241017	100700	861866570	16990	16990	16990	16990	31
690	20241017	100600	861339880	16990	16990	16990	16990	100
691	20241017	100500	859640880	16990	16990	16990	16990	90
692	20241017	100400	858111780	16990	16990	16990	16950	23
693	20241017	100300	857721410	16990	16990	16990	16970	23
694	20241017	100200	857330660	16990	16890	16990	16880	11
695	20241017	100100	857144810	16880	16940	16940	16880	781
696	20241017	100000	843941500	17000	17000	17000	16940	152
697	20241017	095900	841365340	17000	17000	17000	16950	142
698	20241017	095800	838958070	17000	17000	17000	17000	2
699	20241017	095700	838924070	16960	16960	16960	16960	736
700	20241017	095600	826441510	16960	16960	16970	16960	160
701	20241017	095500	823727790	16960	17020	17020	16960	1381
702	20241017	095400	800264450	17020	17030	17040	17020	35
703	20241017	095300	799668300	17040	17010	17040	17010	186
704	20241017	095200	796504300	17020	17020	17020	17020	96
705	20241017	095100	794870380	17040	17040	17040	17020	54
706	20241017	095000	793951060	17020	17020	17020	17020	18
707	20241017	094900	793644700	17020	17040	17040	17020	533
708	20241017	094800	784562480	17050	17050	17050	17040	63
709	20241017	094700	783488640	17050	17040	17050	17020	416
710	20241017	094600	776407830	17040	17050	17050	17040	32
711	20241017	094500	775862430	17040	17030	17040	17030	1555
712	20241017	094400	749365530	17030	17030	17030	17030	44
713	20241017	094300	748616210	17020	17030	17030	17020	103
714	20241017	094200	746862500	17030	17020	17030	17020	27
715	20241017	094100	746402760	17020	17030	17030	17020	297
716	20241017	094000	741347280	17020	17030	17040	17020	231
717	20241017	093900	737414230	17040	17040	17040	17040	0
718	20241017	093800	737414230	17040	17040	17040	17040	2
719	20241017	093700	737380150	17010	17050	17050	17010	122
720	20241017	093600	735304640	17000	17000	17010	17000	16
721	20241017	093500	735032630	17050	17020	17050	17000	494
722	20241017	093400	726630350	17050	17060	17060	17050	6
723	20241017	093300	726528030	17060	17050	17060	17010	1012
724	20241017	093200	709290870	17050	17060	17070	17050	120
725	20241017	093100	707243900	17070	17080	17080	17070	40
726	20241017	093000	706561090	17080	17060	17080	17050	412
727	20241017	092900	699533310	17050	17090	17090	17050	98
728	20241017	092800	697861330	17080	17070	17090	17050	826
729	20241017	092700	683758020	17080	17100	17100	17080	10
730	20241017	092600	683587130	17100	17040	17110	17040	2366
731	20241017	092500	643199350	17040	16980	17040	16980	598
732	20241017	092400	633027390	16970	16880	16970	16660	5395
733	20241017	092300	542277120	16980	16970	16980	16840	5128
734	20241017	092200	455513980	16970	16980	16980	16960	224
735	20241017	092100	451712590	16980	17020	17020	16960	1067
736	20241017	092000	433575330	17020	17050	17050	17020	490
737	20241017	091900	425221460	17030	16990	17040	16990	546
738	20241017	091800	415943810	16990	16980	16990	16980	49
739	20241017	091700	415111310	16990	16990	16990	16960	1123
740	20241017	091600	396044080	16990	17010	17010	16960	2194
741	20241017	091500	358800290	17010	17000	17010	16980	468
742	20241017	091400	350846980	17010	17010	17010	17010	37
743	20241017	091300	350217610	17010	17000	17020	17000	249
744	20241017	091200	345984440	17000	16980	17000	16970	3308
745	20241017	091100	289767290	16960	16980	16980	16960	558
746	20241017	091000	280299700	16980	16980	17000	16960	944
747	20241017	090900	264275150	16980	17000	17000	16980	645
748	20241017	090800	253311980	17000	17020	17020	17000	329
749	20241017	090700	247717100	17020	17080	17080	17020	227
750	20241017	090600	243853320	17070	17070	17070	17050	6177
751	20241017	090500	138416230	17070	17070	17080	17000	1133
752	20241017	090400	119104070	17080	17070	17080	17070	581
753	20241017	090300	109186390	17070	17070	17070	17050	1192
754	20241017	090200	88839710	17060	17030	17060	17020	2195
755	20241017	090100	51437090	17030	17020	17040	17020	303
756	20241017	090000	46277240	17040	16960	17040	16960	2726