KissMeData/476080/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	215000	19759539450	19000	19000	19000	19000	36497
3	20240924	214900	19759539450	19000	19000	19000	19000	0
4	20240924	214800	19759539450	19000	19000	19000	19000	0
5	20240924	214700	19759539450	19000	19000	19000	19000	0
6	20240924	214600	19759539450	19000	19000	19000	19000	0
7	20240924	214500	19759539450	19000	19000	19000	19000	0
8	20240924	214400	19759539450	19000	19000	19000	19000	0
9	20240924	214300	19759539450	19000	19000	19000	19000	0
10	20240924	214200	19759539450	19000	19000	19000	19000	0
11	20240924	214100	19759539450	19000	19000	19000	19000	0
12	20240924	214000	19759539450	19000	19000	19000	19000	0
13	20240924	213900	19759539450	19000	19000	19000	19000	0
14	20240924	213800	19759539450	19000	19000	19000	19000	0
15	20240924	213700	19759539450	19000	19000	19000	19000	0
16	20240924	213600	19759539450	19000	19000	19000	19000	0
17	20240924	213500	19759539450	19000	19000	19000	19000	0
18	20240924	213400	19759539450	19000	19000	19000	19000	0
19	20240924	213300	19759539450	19000	19000	19000	19000	0
20	20240924	213200	19759539450	19000	19000	19000	19000	0
21	20240924	213100	19759539450	19000	19000	19000	19000	0
22	20240924	213000	19759539450	19000	19000	19000	19000	0
23	20240924	212900	19759539450	19000	19000	19000	19000	0
24	20240924	212800	19759539450	19000	19000	19000	19000	0
25	20240924	212700	19759539450	19000	19000	19000	19000	0
26	20240924	212600	19759539450	19000	19000	19000	19000	0
27	20240924	212500	19759539450	19000	19000	19000	19000	0
28	20240924	212400	19759539450	19000	19000	19000	19000	0
29	20240924	212300	19759539450	19000	19000	19000	19000	0
30	20240924	212200	19759539450	19000	19000	19000	19000	0
31	20240924	212100	19759539450	19000	19000	19000	19000	0
32	20240924	212000	19759539450	19000	19000	19000	19000	36497
33	20240924	211900	19759539450	19000	19000	19000	19000	0
34	20240924	211800	19759539450	19000	19000	19000	19000	0
35	20240924	211700	19759539450	19000	19000	19000	19000	0
36	20240924	211600	19759539450	19000	19000	19000	19000	0
37	20240924	211500	19759539450	19000	19000	19000	19000	0
38	20240924	211400	19759539450	19000	19000	19000	19000	0
39	20240924	211300	19759539450	19000	19000	19000	19000	0
40	20240924	211200	19759539450	19000	19000	19000	19000	0
41	20240924	211100	19759539450	19000	19000	19000	19000	0
42	20240924	211000	19759539450	19000	19000	19000	19000	0
43	20240924	210900	19759539450	19000	19000	19000	19000	0
44	20240924	210800	19759539450	19000	19000	19000	19000	0
45	20240924	210700	19759539450	19000	19000	19000	19000	0
46	20240924	210600	19759539450	19000	19000	19000	19000	0
47	20240924	210500	19759539450	19000	19000	19000	19000	0
48	20240924	210400	19759539450	19000	19000	19000	19000	0
49	20240924	210300	19759539450	19000	19000	19000	19000	0
50	20240924	210200	19759539450	19000	19000	19000	19000	0
51	20240924	210100	19759539450	19000	19000	19000	19000	0
52	20240924	210000	19759539450	19000	19000	19000	19000	0
53	20240924	205900	19759539450	19000	19000	19000	19000	0
54	20240924	205800	19759539450	19000	19000	19000	19000	0
55	20240924	205700	19759539450	19000	19000	19000	19000	0
56	20240924	205600	19759539450	19000	19000	19000	19000	0
57	20240924	205500	19759539450	19000	19000	19000	19000	0
58	20240924	205400	19759539450	19000	19000	19000	19000	0
59	20240924	205300	19759539450	19000	19000	19000	19000	0
60	20240924	205200	19759539450	19000	19000	19000	19000	0
61	20240924	205100	19759539450	19000	19000	19000	19000	0
62	20240924	205000	19759539450	19000	19000	19000	19000	36497
63	20240924	204900	19759539450	19000	19000	19000	19000	0
64	20240924	204800	19759539450	19000	19000	19000	19000	0
65	20240924	204700	19759539450	19000	19000	19000	19000	0
66	20240924	204600	19759539450	19000	19000	19000	19000	0
67	20240924	204500	19759539450	19000	19000	19000	19000	0
68	20240924	204400	19759539450	19000	19000	19000	19000	0
69	20240924	204300	19759539450	19000	19000	19000	19000	0
70	20240924	204200	19759539450	19000	19000	19000	19000	0
71	20240924	204100	19759539450	19000	19000	19000	19000	0
72	20240924	204000	19759539450	19000	19000	19000	19000	0
73	20240924	203900	19759539450	19000	19000	19000	19000	0
74	20240924	203800	19759539450	19000	19000	19000	19000	0
75	20240924	203700	19759539450	19000	19000	19000	19000	0
76	20240924	203600	19759539450	19000	19000	19000	19000	0
77	20240924	203500	19759539450	19000	19000	19000	19000	0
78	20240924	203400	19759539450	19000	19000	19000	19000	0
79	20240924	203300	19759539450	19000	19000	19000	19000	0
80	20240924	203200	19759539450	19000	19000	19000	19000	0
81	20240924	203100	19759539450	19000	19000	19000	19000	0
82	20240924	203000	19759539450	19000	19000	19000	19000	0
83	20240924	202900	19759539450	19000	19000	19000	19000	0
84	20240924	202800	19759539450	19000	19000	19000	19000	0
85	20240924	202700	19759539450	19000	19000	19000	19000	0
86	20240924	202600	19759539450	19000	19000	19000	19000	0
87	20240924	202500	19759539450	19000	19000	19000	19000	0
88	20240924	202400	19759539450	19000	19000	19000	19000	0
89	20240924	202300	19759539450	19000	19000	19000	19000	0
90	20240924	202200	19759539450	19000	19000	19000	19000	0
91	20240924	202100	19759539450	19000	19000	19000	19000	0
92	20240924	202000	19759539450	19000	19000	19000	19000	36497
93	20240924	201900	19759539450	19000	19000	19000	19000	0
94	20240924	201800	19759539450	19000	19000	19000	19000	0
95	20240924	201700	19759539450	19000	19000	19000	19000	0
96	20240924	201600	19759539450	19000	19000	19000	19000	0
97	20240924	201500	19759539450	19000	19000	19000	19000	0
98	20240924	201400	19759539450	19000	19000	19000	19000	0
99	20240924	201300	19759539450	19000	19000	19000	19000	0
100	20240924	201200	19759539450	19000	19000	19000	19000	0
101	20240924	201100	19759539450	19000	19000	19000	19000	0
102	20240924	201000	19759539450	19000	19000	19000	19000	0
103	20240924	200900	19759539450	19000	19000	19000	19000	0
104	20240924	200800	19759539450	19000	19000	19000	19000	0
105	20240924	200700	19759539450	19000	19000	19000	19000	0
106	20240924	200600	19759539450	19000	19000	19000	19000	0
107	20240924	200500	19759539450	19000	19000	19000	19000	0
108	20240924	200400	19759539450	19000	19000	19000	19000	0
109	20240924	200300	19759539450	19000	19000	19000	19000	0
110	20240924	200200	19759539450	19000	19000	19000	19000	0
111	20240924	200100	19759539450	19000	19000	19000	19000	0
112	20240924	200000	19759539450	19000	19000	19000	19000	0
113	20240924	195900	19759539450	19000	19000	19000	19000	0
114	20240924	195800	19759539450	19000	19000	19000	19000	0
115	20240924	195700	19759539450	19000	19000	19000	19000	0
116	20240924	195600	19759539450	19000	19000	19000	19000	0
117	20240924	195500	19759539450	19000	19000	19000	19000	0
118	20240924	195400	19759539450	19000	19000	19000	19000	0
119	20240924	195300	19759539450	19000	19000	19000	19000	0
120	20240924	195200	19759539450	19000	19000	19000	19000	0
121	20240924	195100	19759539450	19000	19000	19000	19000	0
122	20240924	195000	19759539450	19000	19000	19000	19000	36497
123	20240924	194900	19759539450	19000	19000	19000	19000	0
124	20240924	194800	19759539450	19000	19000	19000	19000	0
125	20240924	194700	19759539450	19000	19000	19000	19000	0
126	20240924	194600	19759539450	19000	19000	19000	19000	0
127	20240924	194500	19759539450	19000	19000	19000	19000	0
128	20240924	194400	19759539450	19000	19000	19000	19000	0
129	20240924	194300	19759539450	19000	19000	19000	19000	0
130	20240924	194200	19759539450	19000	19000	19000	19000	0
131	20240924	194100	19759539450	19000	19000	19000	19000	0
132	20240924	194000	19759539450	19000	19000	19000	19000	0
133	20240924	193900	19759539450	19000	19000	19000	19000	0
134	20240924	193800	19759539450	19000	19000	19000	19000	0
135	20240924	193700	19759539450	19000	19000	19000	19000	0
136	20240924	193600	19759539450	19000	19000	19000	19000	0
137	20240924	193500	19759539450	19000	19000	19000	19000	0
138	20240924	193400	19759539450	19000	19000	19000	19000	0
139	20240924	193300	19759539450	19000	19000	19000	19000	0
140	20240924	193200	19759539450	19000	19000	19000	19000	0
141	20240924	193100	19759539450	19000	19000	19000	19000	0
142	20240924	193000	19759539450	19000	19000	19000	19000	0
143	20240924	192900	19759539450	19000	19000	19000	19000	0
144	20240924	192800	19759539450	19000	19000	19000	19000	0
145	20240924	192700	19759539450	19000	19000	19000	19000	0
146	20240924	192600	19759539450	19000	19000	19000	19000	0
147	20240924	192500	19759539450	19000	19000	19000	19000	0
148	20240924	192400	19759539450	19000	19000	19000	19000	0
149	20240924	192300	19759539450	19000	19000	19000	19000	0
150	20240924	192200	19759539450	19000	19000	19000	19000	0
151	20240924	192100	19759539450	19000	19000	19000	19000	0
152	20240924	192000	19759539450	19000	19000	19000	19000	36497
153	20240924	191900	19759539450	19000	19000	19000	19000	0
154	20240924	191800	19759539450	19000	19000	19000	19000	0
155	20240924	191700	19759539450	19000	19000	19000	19000	0
156	20240924	191600	19759539450	19000	19000	19000	19000	0
157	20240924	191500	19759539450	19000	19000	19000	19000	0
158	20240924	191400	19759539450	19000	19000	19000	19000	0
159	20240924	191300	19759539450	19000	19000	19000	19000	0
160	20240924	191200	19759539450	19000	19000	19000	19000	0
161	20240924	191100	19759539450	19000	19000	19000	19000	0
162	20240924	191000	19759539450	19000	19000	19000	19000	0
163	20240924	190900	19759539450	19000	19000	19000	19000	0
164	20240924	190800	19759539450	19000	19000	19000	19000	0
165	20240924	190700	19759539450	19000	19000	19000	19000	0
166	20240924	190600	19759539450	19000	19000	19000	19000	0
167	20240924	190500	19759539450	19000	19000	19000	19000	0
168	20240924	190400	19759539450	19000	19000	19000	19000	0
169	20240924	190300	19759539450	19000	19000	19000	19000	0
170	20240924	190200	19759539450	19000	19000	19000	19000	0
171	20240924	190100	19759539450	19000	19000	19000	19000	0
172	20240924	190000	19759539450	19000	19000	19000	19000	0
173	20240924	185900	19759539450	19000	19000	19000	19000	0
174	20240924	185800	19759539450	19000	19000	19000	19000	0
175	20240924	185700	19759539450	19000	19000	19000	19000	0
176	20240924	185600	19759539450	19000	19000	19000	19000	0
177	20240924	185500	19759539450	19000	19000	19000	19000	0
178	20240924	185400	19759539450	19000	19000	19000	19000	0
179	20240924	185300	19759539450	19000	19000	19000	19000	0
180	20240924	185200	19759539450	19000	19000	19000	19000	0
181	20240924	185100	19759539450	19000	19000	19000	19000	0
182	20240924	185000	19759539450	19000	19000	19000	19000	36497
183	20240924	184900	19759539450	19000	19000	19000	19000	0
184	20240924	184800	19759539450	19000	19000	19000	19000	0
185	20240924	184700	19759539450	19000	19000	19000	19000	0
186	20240924	184600	19759539450	19000	19000	19000	19000	0
187	20240924	184500	19759539450	19000	19000	19000	19000	0
188	20240924	184400	19759539450	19000	19000	19000	19000	0
189	20240924	184300	19759539450	19000	19000	19000	19000	0
190	20240924	184200	19759539450	19000	19000	19000	19000	0
191	20240924	184100	19759539450	19000	19000	19000	19000	0
192	20240924	184000	19759539450	19000	19000	19000	19000	0
193	20240924	183900	19759539450	19000	19000	19000	19000	0
194	20240924	183800	19759539450	19000	19000	19000	19000	0
195	20240924	183700	19759539450	19000	19000	19000	19000	0
196	20240924	183600	19759539450	19000	19000	19000	19000	0
197	20240924	183500	19759539450	19000	19000	19000	19000	0
198	20240924	183400	19759539450	19000	19000	19000	19000	0
199	20240924	183300	19759539450	19000	19000	19000	19000	0
200	20240924	183200	19759539450	19000	19000	19000	19000	0
201	20240924	183100	19759539450	19000	19000	19000	19000	0
202	20240924	183000	19759539450	19000	19000	19000	19000	0
203	20240924	182900	19759539450	19000	19000	19000	19000	0
204	20240924	182800	19759539450	19000	19000	19000	19000	0
205	20240924	182700	19759539450	19000	19000	19000	19000	0
206	20240924	182600	19759539450	19000	19000	19000	19000	0
207	20240924	182500	19759539450	19000	19000	19000	19000	0
208	20240924	182400	19759539450	19000	19000	19000	19000	0
209	20240924	182300	19759539450	19000	19000	19000	19000	0
210	20240924	182200	19759539450	19000	19000	19000	19000	0
211	20240924	182100	19759539450	19000	19000	19000	19000	0
212	20240924	182000	19759539450	19000	19000	19000	19000	36497
213	20240924	181900	19759539450	19000	19000	19000	19000	0
214	20240924	181800	19759539450	19000	19000	19000	19000	0
215	20240924	181700	19759539450	19000	19000	19000	19000	0
216	20240924	181600	19759539450	19000	19000	19000	19000	0
217	20240924	181500	19759539450	19000	19000	19000	19000	0
218	20240924	181400	19759539450	19000	19000	19000	19000	0
219	20240924	181300	19759539450	19000	19000	19000	19000	0
220	20240924	181200	19759539450	19000	19000	19000	19000	0
221	20240924	181100	19759539450	19000	19000	19000	19000	0
222	20240924	181000	19759539450	19000	19000	19000	19000	0
223	20240924	180900	19759539450	19000	19000	19000	19000	0
224	20240924	180800	19759539450	19000	19000	19000	19000	0
225	20240924	180700	19759539450	19000	19000	19000	19000	0
226	20240924	180600	19759539450	19000	19000	19000	19000	0
227	20240924	180500	19759539450	19000	19000	19000	19000	0
228	20240924	180400	19759539450	19000	19000	19000	19000	0
229	20240924	180300	19759539450	19000	19000	19000	19000	0
230	20240924	180200	19759539450	19000	19000	19000	19000	0
231	20240924	180100	19759539450	19000	19000	19000	19000	0
232	20240924	180000	19759539450	19000	19000	19000	19000	0
233	20240924	175900	19759539450	19000	19000	19000	19000	0
234	20240924	175800	19759539450	19000	19000	19000	19000	0
235	20240924	175700	19759539450	19000	19000	19000	19000	0
236	20240924	175600	19759539450	19000	19000	19000	19000	0
237	20240924	175500	19759539450	19000	19000	19000	19000	0
238	20240924	175400	19759539450	19000	19000	19000	19000	0
239	20240924	175300	19759539450	19000	19000	19000	19000	0
240	20240924	175200	19759539450	19000	19000	19000	19000	0
241	20240924	175100	19759539450	19000	19000	19000	19000	0
242	20240924	175000	19759539450	19000	19000	19000	19000	36497
243	20240924	174900	19759539450	19000	19000	19000	19000	0
244	20240924	174800	19759539450	19000	19000	19000	19000	0
245	20240924	174700	19759539450	19000	19000	19000	19000	0
246	20240924	174600	19759539450	19000	19000	19000	19000	0
247	20240924	174500	19759539450	19000	19000	19000	19000	0
248	20240924	174400	19759539450	19000	19000	19000	19000	0
249	20240924	174300	19759539450	19000	19000	19000	19000	0
250	20240924	174200	19759539450	19000	19000	19000	19000	0
251	20240924	174100	19759539450	19000	19000	19000	19000	0
252	20240924	174000	19759539450	19000	19000	19000	19000	0
253	20240924	173900	19759539450	19000	19000	19000	19000	0
254	20240924	173800	19759539450	19000	19000	19000	19000	0
255	20240924	173700	19759539450	19000	19000	19000	19000	0
256	20240924	173600	19759539450	19000	19000	19000	19000	0
257	20240924	173500	19759539450	19000	19000	19000	19000	0
258	20240924	173400	19759539450	19000	19000	19000	19000	0
259	20240924	173300	19759539450	19000	19000	19000	19000	0
260	20240924	173200	19759539450	19000	19000	19000	19000	0
261	20240924	173100	19759539450	19000	19000	19000	19000	0
262	20240924	173000	19759539450	19000	19000	19000	19000	0
263	20240924	172900	19759539450	19000	19000	19000	19000	0
264	20240924	172800	19759539450	19000	19000	19000	19000	0
265	20240924	172700	19759539450	19000	19000	19000	19000	0
266	20240924	172600	19759539450	19000	19000	19000	19000	0
267	20240924	172500	19759539450	19000	19000	19000	19000	0
268	20240924	172400	19759539450	19000	19000	19000	19000	0
269	20240924	172300	19759539450	19000	19000	19000	19000	0
270	20240924	172200	19759539450	19000	19000	19000	19000	0
271	20240924	172100	19759539450	19000	19000	19000	19000	0
272	20240924	172000	19759539450	19000	19000	19000	19000	36497
273	20240924	171900	19759539450	19000	19000	19000	19000	0
274	20240924	171800	19759539450	19000	19000	19000	19000	0
275	20240924	171700	19759539450	19000	19000	19000	19000	0
276	20240924	171600	19759539450	19000	19000	19000	19000	0
277	20240924	171500	19759539450	19000	19000	19000	19000	0
278	20240924	171400	19759539450	19000	19000	19000	19000	0
279	20240924	171300	19759539450	19000	19000	19000	19000	0
280	20240924	171200	19759539450	19000	19000	19000	19000	0
281	20240924	171100	19759539450	19000	19000	19000	19000	0
282	20240924	171000	19759539450	19000	19000	19000	19000	0
283	20240924	170900	19759539450	19000	19000	19000	19000	0
284	20240924	170800	19759539450	19000	19000	19000	19000	0
285	20240924	170700	19759539450	19000	19000	19000	19000	0
286	20240924	170600	19759539450	19000	19000	19000	19000	0
287	20240924	170500	19759539450	19000	19000	19000	19000	0
288	20240924	170400	19759539450	19000	19000	19000	19000	0
289	20240924	170300	19759539450	19000	19000	19000	19000	0
290	20240924	170200	19759539450	19000	19000	19000	19000	0
291	20240924	170100	19759539450	19000	19000	19000	19000	0
292	20240924	170000	19759539450	19000	19000	19000	19000	0
293	20240924	165900	19759539450	19000	19000	19000	19000	0
294	20240924	165800	19759539450	19000	19000	19000	19000	0
295	20240924	165700	19759539450	19000	19000	19000	19000	0
296	20240924	165600	19759539450	19000	19000	19000	19000	0
297	20240924	165500	19759539450	19000	19000	19000	19000	0
298	20240924	165400	19759539450	19000	19000	19000	19000	0
299	20240924	165300	19759539450	19000	19000	19000	19000	0
300	20240924	165200	19759539450	19000	19000	19000	19000	0
301	20240924	165100	19759539450	19000	19000	19000	19000	0
302	20240924	165000	19759539450	19000	19000	19000	19000	36497
303	20240924	164900	19759539450	19000	19000	19000	19000	0
304	20240924	164800	19759539450	19000	19000	19000	19000	0
305	20240924	164700	19759539450	19000	19000	19000	19000	0
306	20240924	164600	19759539450	19000	19000	19000	19000	0
307	20240924	164500	19759539450	19000	19000	19000	19000	0
308	20240924	164400	19759539450	19000	19000	19000	19000	0
309	20240924	164300	19759539450	19000	19000	19000	19000	0
310	20240924	164200	19759539450	19000	19000	19000	19000	0
311	20240924	164100	19759539450	19000	19000	19000	19000	0
312	20240924	164000	19759539450	19000	19000	19000	19000	0
313	20240924	163900	19759539450	19000	19000	19000	19000	0
314	20240924	163800	19759539450	19000	19000	19000	19000	0
315	20240924	163700	19759539450	19000	19000	19000	19000	0
316	20240924	163600	19759539450	19000	19000	19000	19000	0
317	20240924	163500	19759539450	19000	19000	19000	19000	0
318	20240924	163400	19759539450	19000	19000	19000	19000	0
319	20240924	163300	19759539450	19000	19000	19000	19000	0
320	20240924	163200	19759539450	19000	19000	19000	19000	0
321	20240924	163100	19759539450	19000	19000	19000	19000	0
322	20240924	163000	19759539450	19000	19000	19000	19000	0
323	20240924	162900	19759539450	19000	19000	19000	19000	0
324	20240924	162800	19759539450	19000	19000	19000	19000	0
325	20240924	162700	19759539450	19000	19000	19000	19000	0
326	20240924	162600	19759539450	19000	19000	19000	19000	0
327	20240924	162500	19759539450	19000	19000	19000	19000	0
328	20240924	162400	19759539450	19000	19000	19000	19000	0
329	20240924	162300	19759539450	19000	19000	19000	19000	0
330	20240924	162200	19759539450	19000	19000	19000	19000	0
331	20240924	162100	19759539450	19000	19000	19000	19000	0
332	20240924	162000	19759539450	19000	19000	19000	19000	36497
333	20240924	161900	19759539450	19000	19000	19000	19000	0
334	20240924	161800	19759539450	19000	19000	19000	19000	0
335	20240924	161700	19759539450	19000	19000	19000	19000	0
336	20240924	161600	19759539450	19000	19000	19000	19000	0
337	20240924	161500	19759539450	19000	19000	19000	19000	0
338	20240924	161400	19759539450	19000	19000	19000	19000	0
339	20240924	161300	19759539450	19000	19000	19000	19000	0
340	20240924	161200	19759539450	19000	19000	19000	19000	0
341	20240924	161100	19759539450	19000	19000	19000	19000	0
342	20240924	161000	19759539450	19000	19000	19000	19000	0
343	20240924	160900	19759539450	19000	19000	19000	19000	0
344	20240924	160800	19759539450	19000	19000	19000	19000	0
345	20240924	160700	19759539450	19000	19000	19000	19000	0
346	20240924	160600	19759539450	19000	19000	19000	19000	0
347	20240924	160500	19759539450	19000	19000	19000	19000	0
348	20240924	160400	19759539450	19000	19000	19000	19000	0
349	20240924	160300	19759539450	19000	19000	19000	19000	0
350	20240924	160200	19759539450	19000	19000	19000	19000	0
351	20240924	160100	19759539450	19000	19000	19000	19000	0
352	20240924	160000	19759539450	19000	19000	19000	19000	0
353	20240924	155900	19759539450	19000	19000	19000	19000	0
354	20240924	155800	19759539450	19000	19000	19000	19000	0
355	20240924	155700	19759539450	19000	19000	19000	19000	0
356	20240924	155600	19759539450	19000	19000	19000	19000	0
357	20240924	155500	19759539450	19000	19000	19000	19000	0
358	20240924	155400	19759539450	19000	19000	19000	19000	0
359	20240924	155300	19759539450	19000	19000	19000	19000	0
360	20240924	155200	19759539450	19000	19000	19000	19000	0
361	20240924	155100	19759539450	19000	19000	19000	19000	0
362	20240924	155000	19759539450	19000	19000	19000	19000	36497
363	20240924	154900	19759539450	19000	19000	19000	19000	0
364	20240924	154800	19759539450	19000	19000	19000	19000	0
365	20240924	154700	19759539450	19000	19000	19000	19000	0
366	20240924	154600	19759539450	19000	19000	19000	19000	0
367	20240924	154500	19759539450	19000	19000	19000	19000	0
368	20240924	154400	19759539450	19000	19000	19000	19000	0
369	20240924	154300	19759539450	19000	19000	19000	19000	0
370	20240924	154200	19759539450	19000	19000	19000	19000	0
371	20240924	154100	19759539450	19000	19000	19000	19000	0
372	20240924	154000	19759539450	19000	19000	19000	19000	0
373	20240924	153900	19759539450	19000	19000	19000	19000	0
374	20240924	153800	19759539450	19000	19000	19000	19000	0
375	20240924	153700	19759539450	19000	19000	19000	19000	0
376	20240924	153600	19759539450	19000	19000	19000	19000	0
377	20240924	153500	19759539450	19000	19000	19000	19000	0
378	20240924	153400	19759539450	19000	19000	19000	19000	0
379	20240924	153300	19759539450	19000	19000	19000	19000	0
380	20240924	153200	19759539450	19000	19000	19000	19000	0
381	20240924	153100	19759539450	19000	19000	19000	19000	0
382	20240924	153000	19759539450	19000	19000	19000	19000	36497
383	20240924	152900	19066096450	18990	18990	18990	18990	0
384	20240924	152800	19066096450	18990	18990	18990	18990	0
385	20240924	152700	19066096450	18990	18990	18990	18990	0
386	20240924	152600	19066096450	18990	18990	18990	18990	0
387	20240924	152500	19066096450	18990	18990	18990	18990	0
388	20240924	152400	19066096450	18990	18990	18990	18990	0
389	20240924	152300	19066096450	18990	18990	18990	18990	0
390	20240924	152200	19066096450	18990	18990	18990	18990	0
391	20240924	152100	19066096450	18990	18990	18990	18990	0
392	20240924	152000	19066096450	18990	18990	18990	18990	0
393	20240924	151900	19066096450	18990	18980	19000	18970	6291
394	20240924	151800	18946617960	18980	18950	18980	18950	2989
395	20240924	151700	18889910070	18950	18960	18970	18930	3593
396	20240924	151600	18821836850	18960	18960	18960	18950	1889
397	20240924	151500	18786027780	18960	18980	18990	18960	4448
398	20240924	151400	18701641420	18980	18970	18990	18970	4631
399	20240924	151300	18613727420	18970	18960	18970	18960	3217
400	20240924	151200	18552708840	18960	18930	18960	18930	3007
401	20240924	151100	18495740620	18940	18920	18940	18920	1903
402	20240924	151000	18459717320	18930	18930	18940	18920	3539
403	20240924	150900	18392721570	18940	18950	18950	18920	7989
404	20240924	150800	18241468240	18950	18940	18990	18930	8816
405	20240924	150700	18074315070	18930	18870	18930	18870	8280
406	20240924	150600	17917798540	18870	18870	18890	18870	2785
407	20240924	150500	17865225040	18880	18810	18880	18810	3844
408	20240924	150400	17792778990	18810	18800	18830	18790	4723
409	20240924	150300	17703928000	18790	18760	18800	18760	3753
410	20240924	150200	17633397430	18790	18800	18810	18750	5393
411	20240924	150100	17532082070	18800	18790	18810	18790	6542
412	20240924	150000	17409108240	18790	18730	18790	18700	6371
413	20240924	145900	17289689530	18730	18700	18760	18700	4361
414	20240924	145800	17208040170	18720	18660	18740	18660	7691
415	20240924	145700	17064211650	18650	18600	18650	18600	4651
416	20240924	145600	16977616910	18590	18560	18590	18560	2113
417	20240924	145500	16938362070	18560	18550	18560	18540	641
418	20240924	145400	16926471560	18550	18570	18570	18550	1347
419	20240924	145300	16901478010	18560	18560	18560	18550	1076
420	20240924	145200	16881512290	18560	18510	18560	18500	648
421	20240924	145100	16869516270	18500	18500	18500	18490	205
422	20240924	145000	16865724810	18500	18470	18500	18460	757
423	20240924	144900	16851738650	18460	18490	18500	18460	1343
424	20240924	144800	16826928890	18490	18490	18500	18480	631
425	20240924	144700	16815258970	18460	18490	18490	18440	2505
426	20240924	144600	16768998370	18480	18500	18510	18480	681
427	20240924	144500	16756403600	18500	18490	18500	18490	320
428	20240924	144400	16750486430	18490	18480	18490	18480	205
429	20240924	144300	16746697290	18450	18490	18490	18450	1162
430	20240924	144200	16725230160	18490	18480	18490	18430	6436
431	20240924	144100	16606419020	18480	18490	18490	18480	223
432	20240924	144000	16602296500	18480	18490	18500	18480	758
433	20240924	143900	16588282850	18490	18510	18510	18490	655
434	20240924	143800	16576167970	18520	18510	18520	18510	327
435	20240924	143700	16570115020	18510	18510	18510	18510	397
436	20240924	143600	16562766550	18510	18510	18510	18500	406
437	20240924	143500	16555254170	18490	18500	18500	18490	183
438	20240924	143400	16551868780	18500	18510	18510	18500	197
439	20240924	143300	16548223980	18500	18520	18520	18490	4381
440	20240924	143200	16467179370	18520	18530	18530	18520	352
441	20240924	143100	16460658220	18510	18520	18520	18510	201
442	20240924	143000	16456936660	18530	18530	18530	18520	956
443	20240924	142900	16439223440	18530	18540	18540	18520	517
444	20240924	142800	16429644360	18530	18530	18530	18520	658
445	20240924	142700	16417452620	18530	18530	18530	18520	277
446	20240924	142600	16412321820	18530	18540	18540	18530	447
447	20240924	142500	16404038370	18540	18580	18590	18530	756
448	20240924	142400	16390017300	18580	18550	18590	18540	1997
449	20240924	142300	16352957540	18540	18540	18540	18540	121
450	20240924	142200	16350714200	18540	18530	18550	18530	316
451	20240924	142100	16344856890	18510	18540	18550	18510	1086
452	20240924	142000	16324745790	18550	18570	18570	18540	1111
453	20240924	141900	16304132080	18570	18560	18580	18560	730
454	20240924	141800	16290574610	18560	18550	18560	18540	1760
455	20240924	141700	16257927840	18540	18550	18570	18540	1832
456	20240924	141600	16223953540	18570	18580	18580	18550	413
457	20240924	141500	16216289260	18580	18560	18580	18560	283
458	20240924	141400	16211032140	18560	18550	18590	18550	2507
459	20240924	141300	16164481250	18540	18510	18540	18510	2228
460	20240924	141200	16123191810	18510	18520	18520	18510	248
461	20240924	141100	16118601060	18510	18510	18510	18510	261
462	20240924	141000	16113769950	18510	18510	18510	18510	1231
463	20240924	140900	16090984140	18510	18510	18530	18510	784
464	20240924	140800	16076472080	18560	18500	18560	18500	3856
465	20240924	140700	16005003810	18500	18480	18500	18470	709
466	20240924	140600	15991897610	18470	18460	18470	18460	980
467	20240924	140500	15973799830	18460	18480	18480	18460	903
468	20240924	140400	15957127940	18480	18470	18480	18470	935
469	20240924	140300	15939851030	18470	18460	18470	18460	555
470	20240924	140200	15929605570	18460	18490	18490	18460	1421
471	20240924	140100	15903350630	18500	18490	18500	18480	617
472	20240924	140000	15891943330	18470	18480	18480	18470	562
473	20240924	135900	15881562620	18470	18490	18490	18460	462
474	20240924	135800	15873031370	18490	18490	18490	18480	180
475	20240924	135700	15869703270	18490	18500	18500	18480	693
476	20240924	135600	15856887140	18510	18530	18530	18510	353
477	20240924	135500	15850348190	18540	18520	18540	18520	422
478	20240924	135400	15842530790	18520	18520	18530	18510	844
479	20240924	135300	15826901810	18520	18510	18530	18510	291
480	20240924	135200	15821514510	18500	18490	18530	18490	28
481	20240924	135100	15820995740	18530	18480	18530	18480	655
482	20240924	135000	15808873350	18480	18500	18510	18480	311
483	20240924	134900	15803121840	18510	18500	18520	18500	94
484	20240924	134800	15801382390	18510	18550	18550	18510	785
485	20240924	134700	15786849230	18550	18560	18560	18530	1059
486	20240924	134600	15767209900	18550	18560	18570	18550	472
487	20240924	134500	15758447230	18560	18550	18570	18540	1233
488	20240924	134400	15735576650	18540	18480	18550	18470	4347
489	20240924	134300	15655075940	18480	18480	18500	18470	660
490	20240924	134200	15642872810	18460	18460	18470	18460	332
491	20240924	134100	15636743260	18460	18440	18470	18440	324
492	20240924	134000	15630764120	18450	18460	18460	18450	313
493	20240924	133900	15624986300	18460	18450	18470	18440	1219
494	20240924	133800	15602499550	18450	18450	18460	18450	671
495	20240924	133700	15590116980	18450	18430	18450	18430	174
496	20240924	133600	15586908380	18430	18410	18430	18410	182
497	20240924	133500	15583555920	18430	18400	18430	18400	2078
498	20240924	133400	15545319780	18400	18400	18400	18400	502
499	20240924	133300	15536082980	18380	18380	18380	18370	1200
500	20240924	133200	15514030920	18380	18370	18380	18370	1757
501	20240924	133100	15481754080	18370	18390	18390	18370	2134
502	20240924	133000	15442536540	18390	18450	18450	18380	8721
503	20240924	132900	15282026130	18440	18420	18440	18420	340
504	20240924	132800	15275757140	18420	18450	18450	18420	1599
505	20240924	132700	15246273650	18460	18450	18460	18440	1636
506	20240924	132600	15216089310	18450	18500	18500	18450	1566
507	20240924	132500	15187172750	18500	18510	18520	18500	391
508	20240924	132400	15179938090	18520	18520	18520	18500	189
509	20240924	132300	15176438950	18520	18490	18520	18490	350
510	20240924	132200	15169961520	18520	18510	18520	18480	611
511	20240924	132100	15158661670	18510	18550	18550	18510	327
512	20240924	132000	15152606370	18570	18580	18580	18570	288
513	20240924	131900	15147257120	18580	18560	18580	18550	185
514	20240924	131800	15143822670	18570	18550	18570	18550	106
515	20240924	131700	15141855780	18550	18560	18580	18550	274
516	20240924	131600	15136766320	18550	18560	18570	18550	185
517	20240924	131500	15133332530	18560	18560	18570	18560	1171
518	20240924	131400	15111598070	18560	18500	18560	18500	1364
519	20240924	131300	15086300460	18500	18480	18500	18480	720
520	20240924	131200	15072983850	18460	18460	18490	18460	638
521	20240924	131100	15061195670	18460	18480	18480	18460	170
522	20240924	131000	15058057210	18480	18470	18480	18460	232
523	20240924	130900	15053771010	18470	18480	18480	18470	369
524	20240924	130800	15046954020	18480	18470	18480	18470	192
525	20240924	130700	15043406410	18480	18480	18480	18480	18
526	20240924	130600	15043073770	18480	18450	18480	18440	335
527	20240924	130500	15036894710	18440	18490	18490	18430	3574
528	20240924	130400	14970900080	18500	18510	18520	18500	994
529	20240924	130300	14952507620	18530	18520	18530	18520	209
530	20240924	130200	14948635240	18520	18510	18520	18500	461
531	20240924	130100	14940101480	18530	18520	18530	18510	1015
532	20240924	130000	14921303040	18520	18520	18520	18520	203
533	20240924	125900	14917543480	18530	18530	18530	18520	1343
534	20240924	125800	14892661670	18530	18540	18540	18530	404
535	20240924	125700	14885171660	18540	18550	18560	18540	238
536	20240924	125600	14880757400	18560	18560	18560	18560	64
537	20240924	125500	14879569560	18570	18540	18570	18540	451
538	20240924	125400	14871202990	18540	18580	18580	18540	118
539	20240924	125300	14869013640	18580	18510	18600	18510	297
540	20240924	125200	14863507810	18530	18510	18530	18510	298
541	20240924	125100	14857988830	18520	18530	18530	18520	753
542	20240924	125000	14844040590	18530	18560	18560	18510	1343
543	20240924	124900	14819154140	18560	18570	18570	18560	2399
544	20240924	124800	14774622320	18570	18590	18590	18570	1112
545	20240924	124700	14753961980	18590	18600	18600	18590	216
546	20240924	124600	14749945420	18600	18600	18600	18590	741
547	20240924	124500	14736169100	18590	18610	18610	18590	1265
548	20240924	124400	14712637660	18610	18630	18630	18610	149
549	20240924	124300	14709864730	18630	18630	18640	18600	847
550	20240924	124200	14694104920	18630	18620	18650	18620	292
551	20240924	124100	14688664800	18620	18620	18620	18620	154
552	20240924	124000	14685797320	18620	18620	18630	18610	515
553	20240924	123900	14676212750	18610	18650	18650	18610	319
554	20240924	123800	14670271890	18650	18640	18650	18610	231
555	20240924	123700	14665971730	18650	18650	18650	18630	419
556	20240924	123600	14658161740	18640	18640	18650	18640	353
557	20240924	123500	14651581490	18640	18630	18640	18630	551
558	20240924	123400	14641312480	18630	18610	18630	18610	212
559	20240924	123300	14637365940	18610	18620	18620	18610	392
560	20240924	123200	14630070650	18610	18620	18620	18610	415
561	20240924	123100	14622345740	18620	18610	18620	18610	94
562	20240924	123000	14620596060	18610	18620	18620	18600	676
563	20240924	122900	14608014990	18610	18620	18620	18610	521
564	20240924	122800	14598314030	18630	18630	18630	18630	72
565	20240924	122700	14596972670	18630	18600	18640	18600	473
566	20240924	122600	14588164630	18640	18590	18640	18590	551
567	20240924	122500	14577916780	18590	18580	18610	18580	127
568	20240924	122400	14575553710	18610	18590	18610	18580	871
569	20240924	122300	14559368850	18580	18610	18610	18580	2197
570	20240924	122200	14518525880	18610	18670	18670	18610	1601
571	20240924	122100	14488701200	18680	18700	18700	18680	641
572	20240924	122000	14476719800	18710	18700	18760	18700	1256
573	20240924	121900	14453183950	18700	18690	18700	18690	138
574	20240924	121800	14450604260	18690	18690	18700	18690	461
575	20240924	121700	14441988110	18690	18680	18700	18680	329
576	20240924	121600	14435839110	18680	18700	18700	18660	1584
577	20240924	121500	14406273110	18710	18760	18800	18710	3584
578	20240924	121400	14339002460	18760	18700	18770	18690	3931
579	20240924	121300	14265366430	18690	18690	18700	18690	1428
580	20240924	121200	14238675550	18690	18670	18690	18650	1194
581	20240924	121100	14216401110	18640	18660	18690	18640	982
582	20240924	121000	14198096350	18660	18700	18700	18660	2296
583	20240924	120900	14155203250	18710	18670	18710	18670	799
584	20240924	120800	14140270040	18670	18670	18670	18670	670
585	20240924	120700	14127761140	18670	18630	18670	18630	717
586	20240924	120600	14114394190	18640	18660	18660	18620	2145
587	20240924	120500	14074403430	18660	18620	18660	18620	1877
588	20240924	120400	14039402840	18620	18610	18640	18610	319
589	20240924	120300	14033461490	18610	18550	18640	18550	4232
590	20240924	120200	13954793880	18550	18560	18560	18540	1165
591	20240924	120100	13933185980	18540	18550	18550	18540	686
592	20240924	120000	13920465190	18550	18550	18550	18540	371
593	20240924	115900	13913584350	18540	18540	18550	18540	490
594	20240924	115800	13904498800	18540	18540	18550	18530	129
595	20240924	115700	13902107540	18540	18540	18550	18530	130
596	20240924	115600	13899697670	18540	18530	18540	18530	666
597	20240924	115500	13887356270	18530	18530	18530	18530	60
598	20240924	115400	13886244470	18530	18540	18540	18520	45
599	20240924	115300	13885410500	18530	18540	18540	18530	125
600	20240924	115200	13883094240	18530	18530	18530	18530	56
601	20240924	115100	13882056560	18530	18510	18530	18510	378
602	20240924	115000	13875058250	18510	18520	18530	18510	340
603	20240924	114900	13868763050	18530	18530	18530	18530	19
604	20240924	114800	13868410980	18530	18530	18530	18520	83
605	20240924	114700	13866873270	18530	18530	18530	18510	793
606	20240924	114600	13852184260	18510	18540	18550	18510	767
607	20240924	114500	13837959190	18540	18530	18550	18530	646
608	20240924	114400	13825983830	18530	18520	18530	18510	656
609	20240924	114300	13813835590	18530	18510	18530	18510	405
610	20240924	114200	13806332320	18510	18510	18510	18500	1066
611	20240924	114100	13786602170	18520	18540	18540	18510	841
612	20240924	114000	13771018580	18550	18530	18550	18530	889
613	20240924	113900	13754538080	18540	18550	18550	18510	1326
614	20240924	113800	13729976140	18550	18530	18560	18530	1055
615	20240924	113700	13710406270	18520	18520	18540	18510	393
616	20240924	113600	13703128020	18520	18510	18540	18510	1258
617	20240924	113500	13679830190	18510	18560	18560	18510	1643
618	20240924	113400	13649391400	18560	18530	18560	18530	3226
619	20240924	113300	13589596900	18520	18480	18530	18470	2657
620	20240924	113200	13540434760	18480	18440	18480	18440	1299
621	20240924	113100	13516472160	18440	18430	18440	18430	178
622	20240924	113000	13513191550	18430	18410	18430	18410	283
623	20240924	112900	13507978680	18410	18430	18440	18410	551
624	20240924	112800	13497829630	18430	18430	18440	18430	693
625	20240924	112700	13485056500	18420	18450	18450	18410	503
626	20240924	112600	13475792080	18410	18430	18450	18410	1349
627	20240924	112500	13450937750	18430	18430	18430	18410	367
628	20240924	112400	13444175820	18430	18410	18430	18400	766
629	20240924	112300	13430072450	18410	18420	18420	18400	903
630	20240924	112200	13413447140	18420	18410	18420	18410	922
631	20240924	112100	13396465320	18420	18480	18480	18410	6179
632	20240924	112000	13282531060	18470	18480	18480	18470	357
633	20240924	111900	13275934930	18470	18460	18480	18460	1351
634	20240924	111800	13250978560	18460	18460	18470	18450	78
635	20240924	111700	13249538650	18460	18460	18470	18460	422
636	20240924	111600	13241747930	18470	18460	18470	18450	188
637	20240924	111500	13238277680	18470	18460	18470	18450	209
638	20240924	111400	13234419390	18450	18460	18460	18450	140
639	20240924	111300	13231835070	18470	18450	18480	18450	198
640	20240924	111200	13228178570	18450	18450	18460	18440	169
641	20240924	111100	13225060520	18440	18470	18470	18430	1621
642	20240924	111000	13195154170	18470	18470	18480	18460	1368
643	20240924	110900	13169897370	18470	18470	18470	18460	495
644	20240924	110800	13160754860	18470	18480	18480	18460	1169
645	20240924	110700	13139157840	18490	18470	18490	18470	131
646	20240924	110600	13136737560	18480	18460	18490	18450	2414
647	20240924	110500	13092162140	18450	18450	18460	18450	631
648	20240924	110400	13080519980	18450	18450	18460	18440	1144
649	20240924	110300	13059413340	18460	18450	18460	18440	1459
650	20240924	110200	13032494110	18450	18450	18450	18440	629
651	20240924	110100	13020892790	18450	18450	18450	18450	101
652	20240924	110000	13019029340	18430	18430	18440	18430	681
653	20240924	105900	13006476330	18440	18430	18440	18430	1364
654	20240924	105800	12981324520	18430	18430	18430	18420	544
655	20240924	105700	12971298700	18430	18440	18440	18430	103
656	20240924	105600	12969399770	18440	18430	18440	18430	156
657	20240924	105500	12966524500	18430	18420	18430	18420	202
658	20240924	105400	12962802510	18420	18420	18430	18420	335
659	20240924	105300	12956630980	18430	18430	18430	18410	275
660	20240924	105200	12951565730	18430	18400	18430	18390	695
661	20240924	105100	12938769710	18400	18420	18430	18390	5331
662	20240924	105000	12840645590	18420	18450	18450	18420	1832
663	20240924	104900	12806878220	18450	18440	18450	18440	882
664	20240924	104800	12790609000	18420	18440	18450	18420	2170
665	20240924	104700	12750629550	18440	18430	18450	18430	515
666	20240924	104600	12741137470	18450	18450	18450	18420	611
667	20240924	104500	12729879980	18440	18430	18440	18430	259
668	20240924	104400	12725104090	18430	18430	18440	18420	818
669	20240924	104300	12710032400	18430	18420	18430	18420	174
670	20240924	104200	12706826700	18410	18410	18420	18400	664
671	20240924	104100	12694602170	18410	18410	18410	18400	466
672	20240924	104000	12686024340	18410	18450	18450	18390	4644
673	20240924	103900	12600514680	18440	18450	18460	18430	2263
674	20240924	103800	12558765050	18450	18430	18460	18430	607
675	20240924	103700	12547570950	18430	18420	18430	18420	397
676	20240924	103600	12540256800	18420	18410	18420	18390	864
677	20240924	103500	12524361670	18400	18380	18400	18360	1963
678	20240924	103400	12488267180	18360	18340	18380	18340	910
679	20240924	103300	12471564540	18340	18370	18370	18340	2291
680	20240924	103200	12429512820	18370	18400	18410	18370	3261
681	20240924	103100	12369550970	18400	18420	18430	18390	2560
682	20240924	103000	12322441580	18430	18440	18480	18430	2471
683	20240924	102900	12276843900	18480	18470	18480	18430	2326
684	20240924	102800	12233939780	18460	18460	18500	18460	1287
685	20240924	102700	12210154390	18480	18440	18490	18440	3098
686	20240924	102600	12152951790	18440	18440	18440	18400	824
687	20240924	102500	12137772450	18440	18390	18440	18370	3093
688	20240924	102400	12080840030	18390	18360	18400	18360	2347
689	20240924	102300	12037727490	18370	18430	18430	18370	1784
690	20240924	102200	12004917570	18430	18350	18430	18320	6853
691	20240924	102100	11879078210	18350	18440	18440	18330	11362
692	20240924	102000	11670258520	18430	18410	18460	18400	6004
693	20240924	101900	11559663940	18420	18480	18480	18400	6507
694	20240924	101800	11439784390	18480	18500	18510	18440	2355
695	20240924	101700	11396283800	18500	18550	18550	18350	16820
696	20240924	101600	11085580170	18550	18600	18630	18550	6080
697	20240924	101500	10972589900	18600	18640	18660	18600	6889
698	20240924	101400	10844399100	18630	18610	18650	18600	2232
699	20240924	101300	10802855520	18600	18680	18680	18600	3355
700	20240924	101200	10740409450	18610	18740	18740	18590	7693
701	20240924	101100	10597042200	18750	18840	18840	18700	13673
702	20240924	101000	10340113830	18840	18840	18840	18830	1812
703	20240924	100900	10305990840	18840	18850	18850	18830	3089
704	20240924	100800	10247788480	18850	18850	18870	18850	1070
705	20240924	100700	10227611270	18850	18860	18860	18850	3755
706	20240924	100600	10156826980	18860	18870	18870	18860	1194
707	20240924	100500	10134308060	18870	18870	18880	18860	1800
708	20240924	100400	10100353300	18870	18900	18900	18860	3739
709	20240924	100300	10029813870	18900	18900	18900	18880	3112
710	20240924	100200	9971037250	18910	18930	18950	18890	1922
711	20240924	100100	9934682340	18940	18950	18950	18930	1411
712	20240924	100000	9907965160	18950	18960	18960	18930	1047
713	20240924	095900	9888131960	18960	18990	18990	18930	2594
714	20240924	095800	9838949480	18990	19000	19000	18980	820
715	20240924	095700	9823377110	18990	18990	19000	18980	660
716	20240924	095600	9810845910	18990	18990	19000	18980	3670
717	20240924	095500	9741129720	18980	18980	18990	18980	447
718	20240924	095400	9732641830	18990	18990	18990	18980	2487
719	20240924	095300	9685418120	19000	18990	19000	18990	1526
720	20240924	095200	9656436860	18990	19000	19000	18990	6594
721	20240924	095100	9531159110	19000	18990	19000	18980	2218
722	20240924	095000	9489029100	18990	18960	19000	18960	2819
723	20240924	094900	9435510110	18960	18950	18960	18920	776
724	20240924	094800	9420809760	18950	18910	18970	18910	285
725	20240924	094700	9415412870	18910	18900	18920	18880	2336
726	20240924	094600	9371269930	18900	18980	18980	18900	4829
727	20240924	094500	9279764780	18980	18980	18980	18970	891
728	20240924	094400	9262854180	18980	18980	18980	18970	769
729	20240924	094300	9248263270	18980	18970	18980	18970	1764
730	20240924	094200	9214795760	18960	18980	18990	18960	2190
731	20240924	094100	9173230480	18980	18980	18990	18980	956
732	20240924	094000	9155085540	18980	18990	18990	18970	2679
733	20240924	093900	9104227610	18990	18990	18990	18980	2520
734	20240924	093800	9056375790	18990	18970	18990	18970	1897
735	20240924	093700	9020359650	18970	18940	18970	18940	961
736	20240924	093600	9002139540	18940	18930	18940	18910	844
737	20240924	093500	8986159550	18930	18910	18940	18910	1978
738	20240924	093400	8948743590	18920	18890	18920	18880	2188
739	20240924	093300	8907407690	18890	18890	18900	18880	3265
740	20240924	093200	8845757980	18890	18950	18960	18890	5334
741	20240924	093100	8744840450	18960	18940	18960	18940	1618
742	20240924	093000	8714179960	18950	18930	18950	18920	1842
743	20240924	092900	8679300360	18930	18900	18950	18900	2076
744	20240924	092800	8639999000	18930	18890	18930	18880	6495
745	20240924	092700	8517214340	18890	18910	18910	18880	5894
746	20240924	092600	8405865380	18910	18910	18930	18900	2835
747	20240924	092500	8352264980	18920	18920	18940	18900	5370
748	20240924	092400	8250645990	18910	18830	18930	18830	5402
749	20240924	092300	8148695960	18830	18990	18990	18830	17703
750	20240924	092200	7813931940	18980	18970	18980	18950	3170
751	20240924	092100	7753796160	18980	19020	19030	18970	14552
752	20240924	092000	7477429280	19010	19100	19110	19010	13066
753	20240924	091900	7228609810	19100	19140	19150	19020	8016
754	20240924	091800	7075525700	19140	19050	19140	19020	5450
755	20240924	091700	6971575740	19050	19060	19070	19020	6643
756	20240924	091600	6845119420	19060	19130	19130	19060	8085
757	20240924	091500	6690699690	19120	19170	19170	19120	7192
758	20240924	091400	6553100890	19170	19220	19220	19110	8377
759	20240924	091300	6392687530	19210	19180	19210	19100	14039
760	20240924	091200	6124090560	19180	19250	19280	19180	12914
761	20240924	091100	5875945840	19250	19260	19310	19230	8378
762	20240924	091000	5714443110	19260	19280	19290	19240	11589
763	20240924	090900	5491184490	19270	19340	19340	19260	8770
764	20240924	090800	5322003550	19320	19290	19360	19260	11395
765	20240924	090700	5102039710	19300	19440	19440	19300	19357
766	20240924	090600	4726986410	19440	19500	19500	19430	8222
767	20240924	090500	4566998960	19490	19480	19560	19460	12734
768	20240924	090400	4318516820	19480	19530	19530	19400	17776
769	20240924	090300	3972558420	19520	19630	19630	19520	33483
770	20240924	090200	3316784130	19620	19600	19630	19550	36680
771	20240924	090100	2597928520	19600	19680	19730	19570	34368
772	20240924	090000	1922765030	19680	19850	19880	19680	96900