KissMeData/448710/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	214400	1652716590	19000	19000	19000	19000	1274
3	20241015	214300	1652716590	19000	19000	19000	19000	0
4	20241015	214200	1652716590	19000	19000	19000	19000	0
5	20241015	214100	1652716590	19000	19000	19000	19000	0
6	20241015	214000	1652716590	19000	19000	19000	19000	0
7	20241015	213900	1652716590	19000	19000	19000	19000	0
8	20241015	213800	1652716590	19000	19000	19000	19000	0
9	20241015	213700	1652716590	19000	19000	19000	19000	0
10	20241015	213600	1652716590	19000	19000	19000	19000	0
11	20241015	213500	1652716590	19000	19000	19000	19000	0
12	20241015	213400	1652716590	19000	19000	19000	19000	0
13	20241015	213300	1652716590	19000	19000	19000	19000	0
14	20241015	213200	1652716590	19000	19000	19000	19000	0
15	20241015	213100	1652716590	19000	19000	19000	19000	0
16	20241015	213000	1652716590	19000	19000	19000	19000	0
17	20241015	212900	1652716590	19000	19000	19000	19000	0
18	20241015	212800	1652716590	19000	19000	19000	19000	0
19	20241015	212700	1652716590	19000	19000	19000	19000	0
20	20241015	212600	1652716590	19000	19000	19000	19000	0
21	20241015	212500	1652716590	19000	19000	19000	19000	0
22	20241015	212400	1652716590	19000	19000	19000	19000	0
23	20241015	212300	1652716590	19000	19000	19000	19000	0
24	20241015	212200	1652716590	19000	19000	19000	19000	0
25	20241015	212100	1652716590	19000	19000	19000	19000	0
26	20241015	212000	1652716590	19000	19000	19000	19000	0
27	20241015	211900	1652716590	19000	19000	19000	19000	0
28	20241015	211800	1652716590	19000	19000	19000	19000	0
29	20241015	211700	1652716590	19000	19000	19000	19000	0
30	20241015	211600	1652716590	19000	19000	19000	19000	0
31	20241015	211500	1652716590	19000	19000	19000	19000	0
32	20241015	211400	1652716590	19000	19000	19000	19000	1274
33	20241015	211300	1652716590	19000	19000	19000	19000	0
34	20241015	211200	1652716590	19000	19000	19000	19000	0
35	20241015	211100	1652716590	19000	19000	19000	19000	0
36	20241015	211000	1652716590	19000	19000	19000	19000	0
37	20241015	210900	1652716590	19000	19000	19000	19000	0
38	20241015	210800	1652716590	19000	19000	19000	19000	0
39	20241015	210700	1652716590	19000	19000	19000	19000	0
40	20241015	210600	1652716590	19000	19000	19000	19000	0
41	20241015	210500	1652716590	19000	19000	19000	19000	0
42	20241015	210400	1652716590	19000	19000	19000	19000	0
43	20241015	210300	1652716590	19000	19000	19000	19000	0
44	20241015	210200	1652716590	19000	19000	19000	19000	0
45	20241015	210100	1652716590	19000	19000	19000	19000	0
46	20241015	210000	1652716590	19000	19000	19000	19000	0
47	20241015	205900	1652716590	19000	19000	19000	19000	0
48	20241015	205800	1652716590	19000	19000	19000	19000	0
49	20241015	205700	1652716590	19000	19000	19000	19000	0
50	20241015	205600	1652716590	19000	19000	19000	19000	0
51	20241015	205500	1652716590	19000	19000	19000	19000	0
52	20241015	205400	1652716590	19000	19000	19000	19000	0
53	20241015	205300	1652716590	19000	19000	19000	19000	0
54	20241015	205200	1652716590	19000	19000	19000	19000	0
55	20241015	205100	1652716590	19000	19000	19000	19000	0
56	20241015	205000	1652716590	19000	19000	19000	19000	0
57	20241015	204900	1652716590	19000	19000	19000	19000	0
58	20241015	204800	1652716590	19000	19000	19000	19000	0
59	20241015	204700	1652716590	19000	19000	19000	19000	0
60	20241015	204600	1652716590	19000	19000	19000	19000	0
61	20241015	204500	1652716590	19000	19000	19000	19000	0
62	20241015	204400	1652716590	19000	19000	19000	19000	1274
63	20241015	204300	1652716590	19000	19000	19000	19000	0
64	20241015	204200	1652716590	19000	19000	19000	19000	0
65	20241015	204100	1652716590	19000	19000	19000	19000	0
66	20241015	204000	1652716590	19000	19000	19000	19000	0
67	20241015	203900	1652716590	19000	19000	19000	19000	0
68	20241015	203800	1652716590	19000	19000	19000	19000	0
69	20241015	203700	1652716590	19000	19000	19000	19000	0
70	20241015	203600	1652716590	19000	19000	19000	19000	0
71	20241015	203500	1652716590	19000	19000	19000	19000	0
72	20241015	203400	1652716590	19000	19000	19000	19000	0
73	20241015	203300	1652716590	19000	19000	19000	19000	0
74	20241015	203200	1652716590	19000	19000	19000	19000	0
75	20241015	203100	1652716590	19000	19000	19000	19000	0
76	20241015	203000	1652716590	19000	19000	19000	19000	0
77	20241015	202900	1652716590	19000	19000	19000	19000	0
78	20241015	202800	1652716590	19000	19000	19000	19000	0
79	20241015	202700	1652716590	19000	19000	19000	19000	0
80	20241015	202600	1652716590	19000	19000	19000	19000	0
81	20241015	202500	1652716590	19000	19000	19000	19000	0
82	20241015	202400	1652716590	19000	19000	19000	19000	0
83	20241015	202300	1652716590	19000	19000	19000	19000	0
84	20241015	202200	1652716590	19000	19000	19000	19000	0
85	20241015	202100	1652716590	19000	19000	19000	19000	0
86	20241015	202000	1652716590	19000	19000	19000	19000	0
87	20241015	201900	1652716590	19000	19000	19000	19000	0
88	20241015	201800	1652716590	19000	19000	19000	19000	0
89	20241015	201700	1652716590	19000	19000	19000	19000	0
90	20241015	201600	1652716590	19000	19000	19000	19000	0
91	20241015	201500	1652716590	19000	19000	19000	19000	0
92	20241015	201400	1652716590	19000	19000	19000	19000	1274
93	20241015	201300	1652716590	19000	19000	19000	19000	0
94	20241015	201200	1652716590	19000	19000	19000	19000	0
95	20241015	201100	1652716590	19000	19000	19000	19000	0
96	20241015	201000	1652716590	19000	19000	19000	19000	0
97	20241015	200900	1652716590	19000	19000	19000	19000	0
98	20241015	200800	1652716590	19000	19000	19000	19000	0
99	20241015	200700	1652716590	19000	19000	19000	19000	0
100	20241015	200600	1652716590	19000	19000	19000	19000	0
101	20241015	200500	1652716590	19000	19000	19000	19000	0
102	20241015	200400	1652716590	19000	19000	19000	19000	0
103	20241015	200300	1652716590	19000	19000	19000	19000	0
104	20241015	200200	1652716590	19000	19000	19000	19000	0
105	20241015	200100	1652716590	19000	19000	19000	19000	0
106	20241015	200000	1652716590	19000	19000	19000	19000	0
107	20241015	195900	1652716590	19000	19000	19000	19000	0
108	20241015	195800	1652716590	19000	19000	19000	19000	0
109	20241015	195700	1652716590	19000	19000	19000	19000	0
110	20241015	195600	1652716590	19000	19000	19000	19000	0
111	20241015	195500	1652716590	19000	19000	19000	19000	0
112	20241015	195400	1652716590	19000	19000	19000	19000	0
113	20241015	195300	1652716590	19000	19000	19000	19000	0
114	20241015	195200	1652716590	19000	19000	19000	19000	0
115	20241015	195100	1652716590	19000	19000	19000	19000	0
116	20241015	195000	1652716590	19000	19000	19000	19000	0
117	20241015	194900	1652716590	19000	19000	19000	19000	0
118	20241015	194800	1652716590	19000	19000	19000	19000	0
119	20241015	194700	1652716590	19000	19000	19000	19000	0
120	20241015	194600	1652716590	19000	19000	19000	19000	0
121	20241015	194500	1652716590	19000	19000	19000	19000	0
122	20241015	194400	1652716590	19000	19000	19000	19000	1274
123	20241015	194300	1652716590	19000	19000	19000	19000	0
124	20241015	194200	1652716590	19000	19000	19000	19000	0
125	20241015	194100	1652716590	19000	19000	19000	19000	0
126	20241015	194000	1652716590	19000	19000	19000	19000	0
127	20241015	193900	1652716590	19000	19000	19000	19000	0
128	20241015	193800	1652716590	19000	19000	19000	19000	0
129	20241015	193700	1652716590	19000	19000	19000	19000	0
130	20241015	193600	1652716590	19000	19000	19000	19000	0
131	20241015	193500	1652716590	19000	19000	19000	19000	0
132	20241015	193400	1652716590	19000	19000	19000	19000	0
133	20241015	193300	1652716590	19000	19000	19000	19000	0
134	20241015	193200	1652716590	19000	19000	19000	19000	0
135	20241015	193100	1652716590	19000	19000	19000	19000	0
136	20241015	193000	1652716590	19000	19000	19000	19000	0
137	20241015	192900	1652716590	19000	19000	19000	19000	0
138	20241015	192800	1652716590	19000	19000	19000	19000	0
139	20241015	192700	1652716590	19000	19000	19000	19000	0
140	20241015	192600	1652716590	19000	19000	19000	19000	0
141	20241015	192500	1652716590	19000	19000	19000	19000	0
142	20241015	192400	1652716590	19000	19000	19000	19000	0
143	20241015	192300	1652716590	19000	19000	19000	19000	0
144	20241015	192200	1652716590	19000	19000	19000	19000	0
145	20241015	192100	1652716590	19000	19000	19000	19000	0
146	20241015	192000	1652716590	19000	19000	19000	19000	0
147	20241015	191900	1652716590	19000	19000	19000	19000	0
148	20241015	191800	1652716590	19000	19000	19000	19000	0
149	20241015	191700	1652716590	19000	19000	19000	19000	0
150	20241015	191600	1652716590	19000	19000	19000	19000	0
151	20241015	191500	1652716590	19000	19000	19000	19000	0
152	20241015	191400	1652716590	19000	19000	19000	19000	1274
153	20241015	191300	1652716590	19000	19000	19000	19000	0
154	20241015	191200	1652716590	19000	19000	19000	19000	0
155	20241015	191100	1652716590	19000	19000	19000	19000	0
156	20241015	191000	1652716590	19000	19000	19000	19000	0
157	20241015	190900	1652716590	19000	19000	19000	19000	0
158	20241015	190800	1652716590	19000	19000	19000	19000	0
159	20241015	190700	1652716590	19000	19000	19000	19000	0
160	20241015	190600	1652716590	19000	19000	19000	19000	0
161	20241015	190500	1652716590	19000	19000	19000	19000	0
162	20241015	190400	1652716590	19000	19000	19000	19000	0
163	20241015	190300	1652716590	19000	19000	19000	19000	0
164	20241015	190200	1652716590	19000	19000	19000	19000	0
165	20241015	190100	1652716590	19000	19000	19000	19000	0
166	20241015	190000	1652716590	19000	19000	19000	19000	0
167	20241015	185900	1652716590	19000	19000	19000	19000	0
168	20241015	185800	1652716590	19000	19000	19000	19000	0
169	20241015	185700	1652716590	19000	19000	19000	19000	0
170	20241015	185600	1652716590	19000	19000	19000	19000	0
171	20241015	185500	1652716590	19000	19000	19000	19000	0
172	20241015	185400	1652716590	19000	19000	19000	19000	0
173	20241015	185300	1652716590	19000	19000	19000	19000	0
174	20241015	185200	1652716590	19000	19000	19000	19000	0
175	20241015	185100	1652716590	19000	19000	19000	19000	0
176	20241015	185000	1652716590	19000	19000	19000	19000	0
177	20241015	184900	1652716590	19000	19000	19000	19000	0
178	20241015	184800	1652716590	19000	19000	19000	19000	0
179	20241015	184700	1652716590	19000	19000	19000	19000	0
180	20241015	184600	1652716590	19000	19000	19000	19000	0
181	20241015	184500	1652716590	19000	19000	19000	19000	0
182	20241015	184400	1652716590	19000	19000	19000	19000	1274
183	20241015	184300	1652716590	19000	19000	19000	19000	0
184	20241015	184200	1652716590	19000	19000	19000	19000	0
185	20241015	184100	1652716590	19000	19000	19000	19000	0
186	20241015	184000	1652716590	19000	19000	19000	19000	0
187	20241015	183900	1652716590	19000	19000	19000	19000	0
188	20241015	183800	1652716590	19000	19000	19000	19000	0
189	20241015	183700	1652716590	19000	19000	19000	19000	0
190	20241015	183600	1652716590	19000	19000	19000	19000	0
191	20241015	183500	1652716590	19000	19000	19000	19000	0
192	20241015	183400	1652716590	19000	19000	19000	19000	0
193	20241015	183300	1652716590	19000	19000	19000	19000	0
194	20241015	183200	1652716590	19000	19000	19000	19000	0
195	20241015	183100	1652716590	19000	19000	19000	19000	0
196	20241015	183000	1652716590	19000	19000	19000	19000	0
197	20241015	182900	1652716590	19000	19000	19000	19000	0
198	20241015	182800	1652716590	19000	19000	19000	19000	0
199	20241015	182700	1652716590	19000	19000	19000	19000	0
200	20241015	182600	1652716590	19000	19000	19000	19000	0
201	20241015	182500	1652716590	19000	19000	19000	19000	0
202	20241015	182400	1652716590	19000	19000	19000	19000	0
203	20241015	182300	1652716590	19000	19000	19000	19000	0
204	20241015	182200	1652716590	19000	19000	19000	19000	0
205	20241015	182100	1652716590	19000	19000	19000	19000	0
206	20241015	182000	1652716590	19000	19000	19000	19000	0
207	20241015	181900	1652716590	19000	19000	19000	19000	0
208	20241015	181800	1652716590	19000	19000	19000	19000	0
209	20241015	181700	1652716590	19000	19000	19000	19000	0
210	20241015	181600	1652716590	19000	19000	19000	19000	0
211	20241015	181500	1652716590	19000	19000	19000	19000	0
212	20241015	181400	1652716590	19000	19000	19000	19000	1274
213	20241015	181300	1652716590	19000	19000	19000	19000	0
214	20241015	181200	1652716590	19000	19000	19000	19000	0
215	20241015	181100	1652716590	19000	19000	19000	19000	0
216	20241015	181000	1652716590	19000	19000	19000	19000	0
217	20241015	180900	1652716590	19000	19000	19000	19000	0
218	20241015	180800	1652716590	19000	19000	19000	19000	0
219	20241015	180700	1652716590	19000	19000	19000	19000	0
220	20241015	180600	1652716590	19000	19000	19000	19000	0
221	20241015	180500	1652716590	19000	19000	19000	19000	0
222	20241015	180400	1652716590	19000	19000	19000	19000	0
223	20241015	180300	1652716590	19000	19000	19000	19000	0
224	20241015	180200	1652716590	19000	19000	19000	19000	0
225	20241015	180100	1652716590	19000	19000	19000	19000	0
226	20241015	180000	1652716590	19000	19000	19000	19000	0
227	20241015	175900	1652716590	19000	19000	19000	19000	0
228	20241015	175800	1652716590	19000	19000	19000	19000	0
229	20241015	175700	1652716590	19000	19000	19000	19000	0
230	20241015	175600	1652716590	19000	19000	19000	19000	0
231	20241015	175500	1652716590	19000	19000	19000	19000	0
232	20241015	175400	1652716590	19000	19000	19000	19000	0
233	20241015	175300	1652716590	19000	19000	19000	19000	0
234	20241015	175200	1652716590	19000	19000	19000	19000	0
235	20241015	175100	1652716590	19000	19000	19000	19000	0
236	20241015	175000	1652716590	19000	19000	19000	19000	0
237	20241015	174900	1652716590	19000	19000	19000	19000	0
238	20241015	174800	1652716590	19000	19000	19000	19000	0
239	20241015	174700	1652716590	19000	19000	19000	19000	0
240	20241015	174600	1652716590	19000	19000	19000	19000	0
241	20241015	174500	1652716590	19000	19000	19000	19000	0
242	20241015	174400	1652716590	19000	19000	19000	19000	1274
243	20241015	174300	1652716590	19000	19000	19000	19000	0
244	20241015	174200	1652716590	19000	19000	19000	19000	0
245	20241015	174100	1652716590	19000	19000	19000	19000	0
246	20241015	174000	1652716590	19000	19000	19000	19000	0
247	20241015	173900	1652716590	19000	19000	19000	19000	0
248	20241015	173800	1652716590	19000	19000	19000	19000	0
249	20241015	173700	1652716590	19000	19000	19000	19000	0
250	20241015	173600	1652716590	19000	19000	19000	19000	0
251	20241015	173500	1652716590	19000	19000	19000	19000	0
252	20241015	173400	1652716590	19000	19000	19000	19000	0
253	20241015	173300	1652716590	19000	19000	19000	19000	0
254	20241015	173200	1652716590	19000	19000	19000	19000	0
255	20241015	173100	1652716590	19000	19000	19000	19000	0
256	20241015	173000	1652716590	19000	19000	19000	19000	0
257	20241015	172900	1652716590	19000	19000	19000	19000	0
258	20241015	172800	1652716590	19000	19000	19000	19000	0
259	20241015	172700	1652716590	19000	19000	19000	19000	0
260	20241015	172600	1652716590	19000	19000	19000	19000	0
261	20241015	172500	1652716590	19000	19000	19000	19000	0
262	20241015	172400	1652716590	19000	19000	19000	19000	0
263	20241015	172300	1652716590	19000	19000	19000	19000	0
264	20241015	172200	1652716590	19000	19000	19000	19000	0
265	20241015	172100	1652716590	19000	19000	19000	19000	0
266	20241015	172000	1652716590	19000	19000	19000	19000	0
267	20241015	171900	1652716590	19000	19000	19000	19000	0
268	20241015	171800	1652716590	19000	19000	19000	19000	0
269	20241015	171700	1652716590	19000	19000	19000	19000	0
270	20241015	171600	1652716590	19000	19000	19000	19000	0
271	20241015	171500	1652716590	19000	19000	19000	19000	0
272	20241015	171400	1652716590	19000	19000	19000	19000	1274
273	20241015	171300	1652716590	19000	19000	19000	19000	0
274	20241015	171200	1652716590	19000	19000	19000	19000	0
275	20241015	171100	1652716590	19000	19000	19000	19000	0
276	20241015	171000	1652716590	19000	19000	19000	19000	0
277	20241015	170900	1652716590	19000	19000	19000	19000	0
278	20241015	170800	1652716590	19000	19000	19000	19000	0
279	20241015	170700	1652716590	19000	19000	19000	19000	0
280	20241015	170600	1652716590	19000	19000	19000	19000	0
281	20241015	170500	1652716590	19000	19000	19000	19000	0
282	20241015	170400	1652716590	19000	19000	19000	19000	0
283	20241015	170300	1652716590	19000	19000	19000	19000	0
284	20241015	170200	1652716590	19000	19000	19000	19000	0
285	20241015	170100	1652716590	19000	19000	19000	19000	0
286	20241015	170000	1652716590	19000	19000	19000	19000	0
287	20241015	165900	1652716590	19000	19000	19000	19000	0
288	20241015	165800	1652716590	19000	19000	19000	19000	0
289	20241015	165700	1652716590	19000	19000	19000	19000	0
290	20241015	165600	1652716590	19000	19000	19000	19000	0
291	20241015	165500	1652716590	19000	19000	19000	19000	0
292	20241015	165400	1652716590	19000	19000	19000	19000	0
293	20241015	165300	1652716590	19000	19000	19000	19000	0
294	20241015	165200	1652716590	19000	19000	19000	19000	0
295	20241015	165100	1652716590	19000	19000	19000	19000	0
296	20241015	165000	1652716590	19000	19000	19000	19000	0
297	20241015	164900	1652716590	19000	19000	19000	19000	0
298	20241015	164800	1652716590	19000	19000	19000	19000	0
299	20241015	164700	1652716590	19000	19000	19000	19000	0
300	20241015	164600	1652716590	19000	19000	19000	19000	0
301	20241015	164500	1652716590	19000	19000	19000	19000	0
302	20241015	164400	1652716590	19000	19000	19000	19000	1274
303	20241015	164300	1652716590	19000	19000	19000	19000	0
304	20241015	164200	1652716590	19000	19000	19000	19000	0
305	20241015	164100	1652716590	19000	19000	19000	19000	0
306	20241015	164000	1652716590	19000	19000	19000	19000	0
307	20241015	163900	1652716590	19000	19000	19000	19000	0
308	20241015	163800	1652716590	19000	19000	19000	19000	0
309	20241015	163700	1652716590	19000	19000	19000	19000	0
310	20241015	163600	1652716590	19000	19000	19000	19000	0
311	20241015	163500	1652716590	19000	19000	19000	19000	0
312	20241015	163400	1652716590	19000	19000	19000	19000	0
313	20241015	163300	1652716590	19000	19000	19000	19000	0
314	20241015	163200	1652716590	19000	19000	19000	19000	0
315	20241015	163100	1652716590	19000	19000	19000	19000	0
316	20241015	163000	1652716590	19000	19000	19000	19000	0
317	20241015	162900	1652716590	19000	19000	19000	19000	0
318	20241015	162800	1652716590	19000	19000	19000	19000	0
319	20241015	162700	1652716590	19000	19000	19000	19000	0
320	20241015	162600	1652716590	19000	19000	19000	19000	0
321	20241015	162500	1652716590	19000	19000	19000	19000	0
322	20241015	162400	1652716590	19000	19000	19000	19000	0
323	20241015	162300	1652716590	19000	19000	19000	19000	0
324	20241015	162200	1652716590	19000	19000	19000	19000	0
325	20241015	162100	1652716590	19000	19000	19000	19000	0
326	20241015	162000	1652716590	19000	19000	19000	19000	0
327	20241015	161900	1652716590	19000	19000	19000	19000	0
328	20241015	161800	1652716590	19000	19000	19000	19000	0
329	20241015	161700	1652716590	19000	19000	19000	19000	0
330	20241015	161600	1652716590	19000	19000	19000	19000	0
331	20241015	161500	1652716590	19000	19000	19000	19000	0
332	20241015	161400	1652716590	19000	19000	19000	19000	1274
333	20241015	161300	1652716590	19000	19000	19000	19000	0
334	20241015	161200	1652716590	19000	19000	19000	19000	0
335	20241015	161100	1652716590	19000	19000	19000	19000	0
336	20241015	161000	1652716590	19000	19000	19000	19000	0
337	20241015	160900	1652716590	19000	19000	19000	19000	0
338	20241015	160800	1652716590	19000	19000	19000	19000	0
339	20241015	160700	1652716590	19000	19000	19000	19000	0
340	20241015	160600	1652716590	19000	19000	19000	19000	0
341	20241015	160500	1652716590	19000	19000	19000	19000	0
342	20241015	160400	1652716590	19000	19000	19000	19000	0
343	20241015	160300	1652716590	19000	19000	19000	19000	0
344	20241015	160200	1652716590	19000	19000	19000	19000	0
345	20241015	160100	1652716590	19000	19000	19000	19000	0
346	20241015	160000	1652716590	19000	19000	19000	19000	0
347	20241015	155900	1652716590	19000	19000	19000	19000	0
348	20241015	155800	1652716590	19000	19000	19000	19000	0
349	20241015	155700	1652716590	19000	19000	19000	19000	0
350	20241015	155600	1652716590	19000	19000	19000	19000	0
351	20241015	155500	1652716590	19000	19000	19000	19000	0
352	20241015	155400	1652716590	19000	19000	19000	19000	0
353	20241015	155300	1652716590	19000	19000	19000	19000	0
354	20241015	155200	1652716590	19000	19000	19000	19000	0
355	20241015	155100	1652716590	19000	19000	19000	19000	0
356	20241015	155000	1652716590	19000	19000	19000	19000	0
357	20241015	154900	1652716590	19000	19000	19000	19000	0
358	20241015	154800	1652716590	19000	19000	19000	19000	0
359	20241015	154700	1652716590	19000	19000	19000	19000	0
360	20241015	154600	1652716590	19000	19000	19000	19000	0
361	20241015	154500	1652716590	19000	19000	19000	19000	0
362	20241015	154400	1652716590	19000	19000	19000	19000	1274
363	20241015	154300	1652716590	19000	19000	19000	19000	0
364	20241015	154200	1652716590	19000	19000	19000	19000	0
365	20241015	154100	1652716590	19000	19000	19000	19000	0
366	20241015	154000	1652716590	19000	19000	19000	19000	0
367	20241015	153900	1652716590	19000	19000	19000	19000	0
368	20241015	153800	1652716590	19000	19000	19000	19000	0
369	20241015	153700	1652716590	19000	19000	19000	19000	0
370	20241015	153600	1652716590	19000	19000	19000	19000	0
371	20241015	153500	1652716590	19000	19000	19000	19000	0
372	20241015	153400	1652716590	19000	19000	19000	19000	0
373	20241015	153300	1652716590	19000	19000	19000	19000	0
374	20241015	153200	1652716590	19000	19000	19000	19000	0
375	20241015	153100	1652716590	19000	19000	19000	19000	0
376	20241015	153000	1652716590	19000	19000	19000	19000	1274
377	20241015	152900	1628510590	19000	19000	19000	19000	0
378	20241015	152800	1628510590	19000	19000	19000	19000	0
379	20241015	152700	1628510590	19000	19000	19000	19000	0
380	20241015	152600	1628510590	19000	19000	19000	19000	0
381	20241015	152500	1628510590	19000	19000	19000	19000	0
382	20241015	152400	1628510590	19000	19000	19000	19000	0
383	20241015	152300	1628510590	19000	19000	19000	19000	0
384	20241015	152200	1628510590	19000	19000	19000	19000	0
385	20241015	152100	1628510590	19000	19000	19000	19000	0
386	20241015	152000	1628510590	19000	19000	19000	19000	0
387	20241015	151900	1628510590	19000	19050	19050	19000	167
388	20241015	151800	1625336850	19050	19050	19050	19050	7
389	20241015	151700	1625203500	19050	19030	19050	19020	24
390	20241015	151600	1624746860	19020	19040	19040	19020	37
391	20241015	151500	1624042550	19050	19050	19050	19050	8
392	20241015	151400	1623890150	19040	19050	19070	19040	66
393	20241015	151300	1622632430	19050	19060	19070	19050	141
394	20241015	151200	1619946290	19060	19070	19070	19060	8
395	20241015	151100	1619793740	19070	19080	19080	19070	136
396	20241015	151000	1617200150	19080	19080	19090	19080	155
397	20241015	150900	1614242520	19070	19080	19090	19070	71
398	20241015	150800	1612888250	19080	19070	19090	19070	136
399	20241015	150700	1610292940	19080	19080	19080	19070	31
400	20241015	150600	1609701700	19080	19080	19080	19080	9
401	20241015	150500	1609529980	19080	19060	19080	19060	9
402	20241015	150400	1609358320	19050	19050	19050	19050	26
403	20241015	150300	1608863020	19040	19020	19040	19020	551
404	20241015	150200	1598377060	19020	19020	19020	19020	9
405	20241015	150100	1598205880	18990	18990	18990	18990	0
406	20241015	150000	1598205880	18990	19020	19030	18990	105
407	20241015	145900	1596210580	19000	19000	19000	19000	199
408	20241015	145800	1592429580	18970	19010	19020	18970	616
409	20241015	145700	1580721410	19010	18970	19010	18970	601
410	20241015	145600	1569309700	18970	18980	18980	18970	337
411	20241015	145500	1562916770	18970	18970	18970	18970	17
412	20241015	145400	1562594280	18980	18970	18980	18970	424
413	20241015	145300	1554549530	18960	18970	18970	18960	289
414	20241015	145200	1549069250	18970	18990	18990	18970	60
415	20241015	145100	1547930510	18980	19000	19000	18980	127
416	20241015	145000	1545518640	18990	18990	18990	18990	261
417	20241015	144900	1540562250	18980	19000	19000	18980	151
418	20241015	144800	1537694800	19000	19000	19000	18990	85
419	20241015	144700	1536079870	19000	19010	19010	19000	17
420	20241015	144600	1535756850	19010	18960	19040	18960	123
421	20241015	144500	1533418720	18950	18910	18960	18910	795
422	20241015	144400	1518361430	18910	18920	18920	18900	276
423	20241015	144300	1513142320	18910	18920	18920	18910	84
424	20241015	144200	1511553100	18920	18910	18920	18900	220
425	20241015	144100	1507394880	18910	18900	18920	18890	842
426	20241015	144000	1491478770	18900	18890	18900	18890	216
427	20241015	143900	1487398420	18890	18900	18900	18890	146
428	20241015	143800	1484639080	18900	18910	18910	18900	17
429	20241015	143700	1484317720	18910	18920	18920	18910	42
430	20241015	143600	1483523470	18910	18920	18930	18910	81
431	20241015	143500	1481990970	18920	18880	18920	18880	474
432	20241015	143400	1473027750	18870	18870	18880	18870	488
433	20241015	143300	1463818350	18870	18880	18880	18870	421
434	20241015	143200	1455873910	18880	18870	18880	18870	259
435	20241015	143100	1450986200	18870	18880	18880	18870	78
436	20241015	143000	1449513740	18880	18880	18880	18880	97
437	20241015	142900	1447682380	18880	18890	18890	18880	364
438	20241015	142800	1440808900	18890	18890	18900	18890	45
439	20241015	142700	1439958840	18890	18900	18900	18890	205
440	20241015	142600	1436086360	18910	18870	18920	18870	99
441	20241015	142500	1434216890	18870	18880	18880	18870	244
442	20241015	142400	1429612590	18880	18900	18900	18870	73
443	20241015	142300	1428234460	18880	18940	18940	18880	136
444	20241015	142200	1425665100	18980	18990	18990	18980	5
445	20241015	142100	1425570160	19010	18900	19010	18900	125
446	20241015	142000	1423205160	18890	18880	18890	18880	255
447	20241015	141900	1418388710	18880	18890	18900	18880	604
448	20241015	141800	1406981400	18870	18900	18900	18870	409
449	20241015	141700	1399256430	18900	18900	18900	18890	200
450	20241015	141600	1395476490	18900	18900	18900	18890	282
451	20241015	141500	1390148740	18900	18900	18900	18890	164
452	20241015	141400	1387049210	18900	18900	18900	18890	117
453	20241015	141300	1384837970	18890	18900	18900	18890	255
454	20241015	141200	1380020520	18890	18900	18900	18890	240
455	20241015	141100	1375486570	18900	18900	18900	18900	46
456	20241015	141000	1374617170	18910	18890	18910	18890	270
457	20241015	140900	1369512650	18890	18860	18890	18850	734
458	20241015	140800	1355664560	18850	18850	18860	18850	290
459	20241015	140700	1350197700	18850	18850	18860	18850	233
460	20241015	140600	1345805400	18850	18860	18860	18850	43
461	20241015	140500	1344994480	18870	18860	18870	18860	9
462	20241015	140400	1344824710	18840	18860	18870	18840	713
463	20241015	140300	1331384920	18850	18850	18850	18850	6
464	20241015	140200	1331271820	18830	18900	18900	18830	138
465	20241015	140100	1328668350	18900	18900	18910	18900	397
466	20241015	140000	1321165040	18900	18910	18910	18890	44
467	20241015	135900	1320333410	18910	18920	18920	18900	317
468	20241015	135800	1314340180	18920	18910	18920	18910	192
469	20241015	135700	1310707680	18930	18890	18950	18870	56
470	20241015	135600	1309650340	18890	18860	18890	18860	294
471	20241015	135500	1304103370	18860	18830	18860	18800	973
472	20241015	135400	1285790020	18820	18810	18830	18810	292
473	20241015	135300	1280297110	18810	18810	18810	18810	162
474	20241015	135200	1277249890	18810	18800	18810	18780	912
475	20241015	135100	1260105260	18800	18800	18800	18790	599
476	20241015	135000	1248847640	18800	18790	18800	18790	256
477	20241015	134900	1244036930	18800	18800	18800	18790	138
478	20241015	134800	1241442590	18800	18800	18810	18780	160
479	20241015	134700	1238435410	18800	18820	18820	18800	510
480	20241015	134600	1228842160	18820	18810	18830	18810	662
481	20241015	134500	1216382560	18820	18850	18850	18820	475
482	20241015	134400	1207438920	18850	18890	18890	18850	727
483	20241015	134300	1193726900	18890	19010	19010	18890	779
484	20241015	134200	1178983200	18970	19050	19050	18970	957
485	20241015	134100	1160822800	19050	19050	19050	19000	2063
486	20241015	134000	1121583900	19050	19090	19100	19050	1371
487	20241015	133900	1095446380	19090	19100	19110	19090	22
488	20241015	133800	1095026260	19120	19080	19120	19070	116
489	20241015	133700	1092813680	19120	19120	19140	19100	117
490	20241015	133600	1090576700	19140	19070	19140	19060	1051
491	20241015	133500	1070537150	19070	19090	19090	19070	803
492	20241015	133400	1055221190	19140	19110	19140	19100	299
493	20241015	133300	1049508190	19150	19100	19150	19100	39
494	20241015	133200	1048763140	19200	19200	19200	19200	0
495	20241015	133100	1048763140	19200	19130	19200	19130	637
496	20241015	133000	1036551440	19130	19080	19130	19070	1208
497	20241015	132900	1013504430	19080	19070	19090	19070	363
498	20241015	132800	1006576860	19090	19090	19100	19080	1103
499	20241015	132700	985522010	19090	19100	19110	19090	422
500	20241015	132600	977463380	19090	19120	19120	19090	159
501	20241015	132500	974426970	19110	19140	19140	19090	2268
502	20241015	132400	931074320	19140	19130	19140	19130	56
503	20241015	132300	930002540	19140	19140	19140	19140	353
504	20241015	132200	923246120	19140	19170	19170	19140	866
505	20241015	132100	906656260	19180	19180	19180	19180	236
506	20241015	132000	902129780	19190	19190	19190	19180	222
507	20241015	131900	897869720	19200	19160	19200	19150	289
508	20241015	131800	892333570	19160	19160	19170	19150	769
509	20241015	131700	877599550	19170	19180	19190	19170	494
510	20241015	131600	868124230	19190	19180	19190	19180	217
511	20241015	131500	863960170	19180	19170	19180	19170	16
512	20241015	131400	863653420	19170	19170	19170	19170	10
513	20241015	131300	863461720	19170	19180	19180	19170	151
514	20241015	131200	860566940	19170	19190	19190	19170	606
515	20241015	131100	848941660	19200	19210	19210	19200	420
516	20241015	131000	840876390	19210	19210	19210	19210	552
517	20241015	130900	830272470	19200	19200	19200	19200	0
518	20241015	130800	830272470	19200	19240	19240	19200	900
519	20241015	130700	812978160	19240	19240	19240	19240	0
520	20241015	130600	812978160	19240	19240	19240	19240	1
521	20241015	130500	812958920	19230	19250	19250	19230	108
522	20241015	130400	810881920	19250	19250	19250	19250	151
523	20241015	130300	807975170	19250	19250	19250	19250	0
524	20241015	130200	807975170	19250	19240	19250	19240	41
525	20241015	130100	807186020	19270	19270	19270	19270	0
526	20241015	130000	807186020	19270	19270	19270	19270	0
527	20241015	125900	807186020	19270	19250	19270	19230	6
528	20241015	125800	807070500	19270	19250	19270	19250	100
529	20241015	125700	805145460	19250	19250	19250	19250	33
530	20241015	125600	804510210	19230	19230	19230	19230	0
531	20241015	125500	804510210	19230	19230	19230	19230	50
532	20241015	125400	803548710	19230	19230	19230	19230	20
533	20241015	125300	803164110	19250	19250	19250	19250	0
534	20241015	125200	803164110	19250	19250	19250	19250	20
535	20241015	125100	802779110	19250	19250	19250	19230	18
536	20241015	125000	802432890	19250	19250	19250	19250	300
537	20241015	124900	796657890	19230	19230	19230	19230	25
538	20241015	124800	796177140	19250	19250	19250	19250	0
539	20241015	124700	796177140	19250	19250	19250	19250	4
540	20241015	124600	796100140	19250	19250	19250	19250	2
541	20241015	124500	796061640	19250	19250	19250	19250	8
542	20241015	124400	795907640	19260	19260	19260	19260	10
543	20241015	124300	795715040	19220	19260	19260	19220	495
544	20241015	124200	786189040	19260	19270	19270	19260	203
545	20241015	124100	782279250	19270	19280	19280	19270	135
546	20241015	124000	779677500	19270	19300	19300	19270	203
547	20241015	123900	775762390	19290	19300	19300	19290	21
548	20241015	123800	775357180	19330	19330	19330	19330	0
549	20241015	123700	775357180	19330	19330	19330	19330	0
550	20241015	123600	775357180	19330	19330	19330	19330	1
551	20241015	123500	775337850	19330	19330	19330	19330	4
552	20241015	123400	775260530	19290	19290	19290	19290	10
553	20241015	123300	775067630	19280	19280	19280	19280	0
554	20241015	123200	775067630	19280	19280	19280	19280	10
555	20241015	123100	774874830	19280	19330	19330	19280	204
556	20241015	123000	770939610	19330	19290	19330	19290	51
557	20241015	122900	769955740	19330	19280	19340	19280	438
558	20241015	122800	761498950	19290	19300	19350	19290	435
559	20241015	122700	753105050	19300	19300	19300	19300	105
560	20241015	122600	751078550	19360	19360	19360	19360	0
561	20241015	122500	751078550	19360	19360	19360	19360	0
562	20241015	122400	751078550	19360	19350	19360	19350	22
563	20241015	122300	750652730	19290	19290	19290	19290	3
564	20241015	122200	750594860	19360	19360	19360	19360	0
565	20241015	122100	750594860	19360	19360	19360	19360	14
566	20241015	122000	750323820	19360	19360	19360	19360	0
567	20241015	121900	750323820	19360	19360	19360	19360	30
568	20241015	121800	749743020	19360	19300	19360	19300	154
569	20241015	121700	746767580	19360	19360	19360	19360	0
570	20241015	121600	746767580	19360	19360	19360	19360	0
571	20241015	121500	746767580	19360	19350	19360	19350	25
572	20241015	121400	746283680	19360	19360	19360	19360	0
573	20241015	121300	746283680	19360	19370	19390	19290	545
574	20241015	121200	735765910	19370	19360	19370	19360	56
575	20241015	121100	734681710	19370	19370	19370	19370	0
576	20241015	121000	734681710	19370	19370	19370	19370	0
577	20241015	120900	734681710	19370	19360	19370	19360	33
578	20241015	120800	734042540	19370	19370	19370	19370	0
579	20241015	120700	734042540	19370	19370	19370	19370	2
580	20241015	120600	734003800	19370	19370	19370	19370	0
581	20241015	120500	734003800	19370	19300	19370	19300	25
582	20241015	120400	733521230	19300	19380	19390	19300	307
583	20241015	120300	727590770	19380	19380	19380	19380	7
584	20241015	120200	727455110	19380	19380	19380	19380	7
585	20241015	120100	727319450	19390	19390	19390	19390	0
586	20241015	120000	727319450	19390	19390	19390	19390	10
587	20241015	115900	727125550	19390	19390	19390	19390	4
588	20241015	115800	727047990	19390	19310	19390	19290	737
589	20241015	115700	712822150	19320	19320	19390	19310	151
590	20241015	115600	709904600	19410	19360	19410	19320	689
591	20241015	115500	696582710	19410	19400	19410	19400	11
592	20241015	115400	696369270	19430	19360	19430	19360	52
593	20241015	115300	695362340	19440	19440	19460	19350	729
594	20241015	115200	681215830	19440	19360	19480	19350	593
595	20241015	115100	669715990	19490	19450	19490	19450	242
596	20241015	115000	665007390	19490	19350	19490	19330	747
597	20241015	114900	650538380	19360	19370	19370	19360	195
598	20241015	114800	646761760	19440	19440	19440	19430	12
599	20241015	114700	646528490	19440	19380	19440	19370	414
600	20241015	114600	638508310	19450	19450	19450	19450	0
601	20241015	114500	638508310	19450	19460	19460	19450	17
602	20241015	114400	638177600	19460	19470	19470	19350	906
603	20241015	114300	620616240	19460	19460	19460	19460	84
604	20241015	114200	618981600	19490	19490	19490	19490	0
605	20241015	114100	618981600	19490	19450	19490	19390	441
606	20241015	114000	610425640	19480	19460	19480	19400	76
607	20241015	113900	608949280	19460	19480	19480	19400	132
608	20241015	113800	606383420	19400	19400	19400	19400	20
609	20241015	113700	605995420	19480	19380	19480	19380	71
610	20241015	113600	604617740	19500	19500	19500	19500	0
611	20241015	113500	604617740	19500	19500	19500	19500	2
612	20241015	113400	604578740	19500	19450	19500	19450	53
613	20241015	113300	603547560	19450	19440	19450	19440	66
614	20241015	113200	602264480	19440	19440	19440	19440	0
615	20241015	113100	602264480	19440	19440	19440	19440	0
616	20241015	113000	602264480	19440	19440	19440	19440	0
617	20241015	112900	602264480	19440	19440	19440	19440	2
618	20241015	112800	602225600	19420	19450	19450	19420	3
619	20241015	112700	602167280	19450	19450	19450	19450	22
620	20241015	112600	601739380	19450	19360	19450	19360	12
621	20241015	112500	601506430	19450	19450	19450	19450	277
622	20241015	112400	596118780	19450	19360	19450	19360	142
623	20241015	112300	593368580	19450	19460	19460	19450	176
624	20241015	112200	589943840	19460	19480	19480	19360	1013
625	20241015	112100	570241500	19490	19440	19500	19360	913
626	20241015	112000	552538200	19500	19500	19510	19500	44
627	20241015	111900	551680180	19510	19510	19510	19510	17
628	20241015	111800	551348510	19510	19510	19510	19510	2
629	20241015	111700	551309490	19510	19500	19510	19500	40
630	20241015	111600	550529410	19500	19510	19510	19500	109
631	20241015	111500	548403620	19450	19450	19450	19450	68
632	20241015	111400	547081020	19510	19510	19510	19510	0
633	20241015	111300	547081020	19510	19500	19510	19500	2
634	20241015	111200	547042010	19530	19530	19530	19530	0
635	20241015	111100	547042010	19530	19470	19530	19470	53
636	20241015	111000	546008680	19510	19500	19510	19500	20
637	20241015	110900	545618510	19540	19540	19540	19540	0
638	20241015	110800	545618510	19540	19540	19540	19540	0
639	20241015	110700	545618510	19540	19540	19540	19540	0
640	20241015	110600	545618510	19540	19540	19540	19540	3
641	20241015	110500	545559890	19540	19540	19540	19540	0
642	20241015	110400	545559890	19540	19500	19540	19420	224
643	20241015	110300	541206170	19500	19420	19500	19420	105
644	20241015	110200	539166270	19500	19500	19500	19500	46
645	20241015	110100	538269270	19540	19470	19540	19470	46
646	20241015	110000	537373080	19420	19420	19420	19420	10
647	20241015	105900	537178880	19430	19430	19430	19430	5
648	20241015	105800	537081730	19470	19470	19470	19470	52
649	20241015	105700	536069290	19490	19490	19490	19490	0
650	20241015	105600	536069290	19490	19490	19490	19490	0
651	20241015	105500	536069290	19490	19490	19490	19490	0
652	20241015	105400	536069290	19490	19490	19490	19490	0
653	20241015	105300	536069290	19490	19490	19490	19490	7
654	20241015	105200	535932860	19420	19470	19470	19420	100
655	20241015	105100	533988370	19520	19480	19520	19470	177
656	20241015	105000	530540090	19530	19490	19530	19480	89
657	20241015	104900	528805360	19500	19500	19500	19500	5
658	20241015	104800	528707860	19500	19500	19500	19490	28
659	20241015	104700	528161870	19500	19500	19500	19500	43
660	20241015	104600	527323370	19490	19480	19500	19480	17
661	20241015	104500	526992100	19560	19560	19560	19560	101
662	20241015	104400	525016540	19560	19560	19560	19560	0
663	20241015	104300	525016540	19560	19440	19560	19440	195
664	20241015	104200	521223410	19470	19440	19470	19440	35
665	20241015	104100	520542550	19450	19450	19450	19450	0
666	20241015	104000	520542550	19450	19450	19450	19450	4
667	20241015	103900	520464750	19470	19470	19470	19470	0
668	20241015	103800	520464750	19470	19470	19470	19470	0
669	20241015	103700	520464750	19470	19470	19470	19470	17
670	20241015	103600	520133760	19470	19470	19470	19470	52
671	20241015	103500	519121320	19470	19470	19470	19470	0
672	20241015	103400	519121320	19470	19500	19500	19390	164
673	20241015	103300	515926370	19560	19450	19560	19380	536
674	20241015	103200	505488090	19460	19460	19460	19460	0
675	20241015	103100	505488090	19460	19450	19460	19430	847
676	20241015	103000	489006990	19450	19450	19450	19450	0
677	20241015	102900	489006990	19450	19450	19450	19450	3
678	20241015	102800	488948640	19460	19460	19460	19460	40
679	20241015	102700	488170240	19460	19460	19460	19460	43
680	20241015	102600	487333460	19460	19460	19460	19460	1
681	20241015	102500	487314000	19460	19460	19460	19460	0
682	20241015	102400	487314000	19460	19420	19460	19410	359
683	20241015	102300	480338840	19420	19420	19420	19420	0
684	20241015	102200	480338840	19420	19460	19460	19420	67
685	20241015	102100	479037300	19460	19460	19460	19460	0
686	20241015	102000	479037300	19460	19460	19460	19460	0
687	20241015	101900	479037300	19460	19460	19460	19460	10
688	20241015	101800	478842700	19460	19460	19460	19460	0
689	20241015	101700	478842700	19460	19460	19460	19420	137
690	20241015	101600	476177740	19460	19460	19460	19460	4
691	20241015	101500	476099900	19440	19460	19460	19440	247
692	20241015	101400	471293660	19460	19460	19460	19460	114
693	20241015	101300	469075220	19450	19450	19450	19450	2
694	20241015	101200	469036320	19450	19450	19450	19450	20
695	20241015	101100	468647320	19450	19450	19450	19450	37
696	20241015	101000	467927670	19410	19410	19410	19410	151
697	20241015	100900	464996760	19390	19390	19390	19390	4
698	20241015	100800	464919200	19390	19390	19390	19390	1
699	20241015	100700	464899810	19390	19390	19390	19390	0
700	20241015	100600	464899810	19390	19390	19390	19390	0
701	20241015	100500	464899810	19390	19390	19390	19390	11
702	20241015	100400	464686520	19390	19410	19410	19390	6
703	20241015	100300	464570080	19430	19450	19450	19430	11
704	20241015	100200	464356230	19460	19450	19460	19450	39
705	20241015	100100	463597540	19450	19450	19450	19450	33
706	20241015	100000	462955690	19450	19450	19450	19450	1
707	20241015	095900	462936240	19460	19450	19460	19450	242
708	20241015	095800	458227300	19460	19460	19460	19460	0
709	20241015	095700	458227300	19460	19460	19460	19460	0
710	20241015	095600	458227300	19460	19350	19460	19350	115
711	20241015	095500	455991040	19460	19370	19460	19350	104
712	20241015	095400	453970800	19460	19420	19460	19420	52
713	20241015	095300	452959310	19370	19340	19370	19340	135
714	20241015	095200	450347630	19340	19340	19340	19340	0
715	20241015	095100	450347630	19340	19370	19370	19340	215
716	20241015	095000	446187140	19360	19360	19360	19360	0
717	20241015	094900	446187140	19360	19360	19360	19360	5
718	20241015	094800	446090340	19360	19360	19360	19360	0
719	20241015	094700	446090340	19360	19450	19450	19360	290
720	20241015	094600	440474690	19360	19360	19360	19360	20
721	20241015	094500	440087490	19370	19480	19480	19350	212
722	20241015	094400	435968000	19380	19430	19480	19380	30
723	20241015	094300	435384150	19510	19440	19570	19440	462
724	20241015	094200	426361700	19340	19500	19500	19340	348
725	20241015	094100	419582990	19500	19350	19500	19310	1434
726	20241015	094000	391795990	19350	19350	19350	19350	16
727	20241015	093900	391486390	19350	19360	19360	19350	51
728	20241015	093800	390499410	19410	19410	19410	19410	2
729	20241015	093700	390460590	19420	19420	19420	19420	0
730	20241015	093600	390460590	19420	19420	19420	19420	0
731	20241015	093500	390460590	19420	19360	19420	19330	555
732	20241015	093400	379718780	19360	19350	19360	19350	2
733	20241015	093300	379680070	19340	19340	19340	19340	68
734	20241015	093200	378364950	19340	19350	19350	19340	19
735	20241015	093100	377997400	19350	19350	19350	19350	2
736	20241015	093000	377958700	19350	19350	19350	19350	0
737	20241015	092900	377958700	19350	19360	19360	19350	4
738	20241015	092800	377881270	19360	19340	19360	19340	4
739	20241015	092700	377803870	19300	19300	19300	19300	0
740	20241015	092600	377803870	19300	19300	19300	19300	261
741	20241015	092500	372766570	19300	19280	19300	19280	321
742	20241015	092400	366571290	19280	19300	19350	19280	634
743	20241015	092300	354336540	19290	19290	19290	19290	0
744	20241015	092200	354336540	19290	19290	19290	19290	18
745	20241015	092100	353989320	19300	19290	19300	19290	3
746	20241015	092000	353931430	19380	19380	19380	19380	0
747	20241015	091900	353931430	19380	19290	19380	19290	159
748	20241015	091800	350855020	19290	19220	19290	19220	158
749	20241015	091700	347815390	19290	19260	19290	19160	595
750	20241015	091600	336387750	19210	19150	19420	19150	3250
751	20241015	091500	274048640	19140	19150	19150	19120	216
752	20241015	091400	269918550	19150	19200	19200	19130	705
753	20241015	091300	256415070	19210	19200	19210	19180	1631
754	20241015	091200	225127200	19200	19250	19250	19200	809
755	20241015	091100	209586820	19250	19270	19310	19230	825
756	20241015	091000	193700260	19280	19280	19280	19280	11
757	20241015	090900	193488180	19280	19250	19300	19250	111
758	20241015	090800	191347440	19300	19300	19300	19300	80
759	20241015	090700	189803440	19310	19230	19310	19220	59
760	20241015	090600	188668540	19340	19340	19340	19220	1530
761	20241015	090500	159119810	19340	19340	19340	19340	10
762	20241015	090400	158926410	19340	19400	19400	19340	110
763	20241015	090300	156798710	19320	19420	19430	19320	7059
764	20241015	090200	19866860	19420	19440	19440	19400	384
765	20241015	090100	12410680	19440	19550	19580	19440	45
766	20241015	090000	11533610	19440	19500	19500	19400	545