KissMeData/418470/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	213600	1499866190	13450	13450	13450	13450	1464
3	20241028	213500	1499866190	13450	13450	13450	13450	0
4	20241028	213400	1499866190	13450	13450	13450	13450	0
5	20241028	213300	1499866190	13450	13450	13450	13450	0
6	20241028	213200	1499866190	13450	13450	13450	13450	0
7	20241028	213100	1499866190	13450	13450	13450	13450	0
8	20241028	213000	1499866190	13450	13450	13450	13450	0
9	20241028	212900	1499866190	13450	13450	13450	13450	0
10	20241028	212800	1499866190	13450	13450	13450	13450	0
11	20241028	212700	1499866190	13450	13450	13450	13450	0
12	20241028	212600	1499866190	13450	13450	13450	13450	0
13	20241028	212500	1499866190	13450	13450	13450	13450	0
14	20241028	212400	1499866190	13450	13450	13450	13450	0
15	20241028	212300	1499866190	13450	13450	13450	13450	0
16	20241028	212200	1499866190	13450	13450	13450	13450	0
17	20241028	212100	1499866190	13450	13450	13450	13450	0
18	20241028	212000	1499866190	13450	13450	13450	13450	0
19	20241028	211900	1499866190	13450	13450	13450	13450	0
20	20241028	211800	1499866190	13450	13450	13450	13450	0
21	20241028	211700	1499866190	13450	13450	13450	13450	0
22	20241028	211600	1499866190	13450	13450	13450	13450	0
23	20241028	211500	1499866190	13450	13450	13450	13450	0
24	20241028	211400	1499866190	13450	13450	13450	13450	0
25	20241028	211300	1499866190	13450	13450	13450	13450	0
26	20241028	211200	1499866190	13450	13450	13450	13450	0
27	20241028	211100	1499866190	13450	13450	13450	13450	0
28	20241028	211000	1499866190	13450	13450	13450	13450	0
29	20241028	210900	1499866190	13450	13450	13450	13450	0
30	20241028	210800	1499866190	13450	13450	13450	13450	0
31	20241028	210700	1499866190	13450	13450	13450	13450	0
32	20241028	210600	1499866190	13450	13450	13450	13450	1464
33	20241028	210500	1499866190	13450	13450	13450	13450	0
34	20241028	210400	1499866190	13450	13450	13450	13450	0
35	20241028	210300	1499866190	13450	13450	13450	13450	0
36	20241028	210200	1499866190	13450	13450	13450	13450	0
37	20241028	210100	1499866190	13450	13450	13450	13450	0
38	20241028	210000	1499866190	13450	13450	13450	13450	0
39	20241028	205900	1499866190	13450	13450	13450	13450	0
40	20241028	205800	1499866190	13450	13450	13450	13450	0
41	20241028	205700	1499866190	13450	13450	13450	13450	0
42	20241028	205600	1499866190	13450	13450	13450	13450	0
43	20241028	205500	1499866190	13450	13450	13450	13450	0
44	20241028	205400	1499866190	13450	13450	13450	13450	0
45	20241028	205300	1499866190	13450	13450	13450	13450	0
46	20241028	205200	1499866190	13450	13450	13450	13450	0
47	20241028	205100	1499866190	13450	13450	13450	13450	0
48	20241028	205000	1499866190	13450	13450	13450	13450	0
49	20241028	204900	1499866190	13450	13450	13450	13450	0
50	20241028	204800	1499866190	13450	13450	13450	13450	0
51	20241028	204700	1499866190	13450	13450	13450	13450	0
52	20241028	204600	1499866190	13450	13450	13450	13450	0
53	20241028	204500	1499866190	13450	13450	13450	13450	0
54	20241028	204400	1499866190	13450	13450	13450	13450	0
55	20241028	204300	1499866190	13450	13450	13450	13450	0
56	20241028	204200	1499866190	13450	13450	13450	13450	0
57	20241028	204100	1499866190	13450	13450	13450	13450	0
58	20241028	204000	1499866190	13450	13450	13450	13450	0
59	20241028	203900	1499866190	13450	13450	13450	13450	0
60	20241028	203800	1499866190	13450	13450	13450	13450	0
61	20241028	203700	1499866190	13450	13450	13450	13450	0
62	20241028	203600	1499866190	13450	13450	13450	13450	1464
63	20241028	203500	1499866190	13450	13450	13450	13450	0
64	20241028	203400	1499866190	13450	13450	13450	13450	0
65	20241028	203300	1499866190	13450	13450	13450	13450	0
66	20241028	203200	1499866190	13450	13450	13450	13450	0
67	20241028	203100	1499866190	13450	13450	13450	13450	0
68	20241028	203000	1499866190	13450	13450	13450	13450	0
69	20241028	202900	1499866190	13450	13450	13450	13450	0
70	20241028	202800	1499866190	13450	13450	13450	13450	0
71	20241028	202700	1499866190	13450	13450	13450	13450	0
72	20241028	202600	1499866190	13450	13450	13450	13450	0
73	20241028	202500	1499866190	13450	13450	13450	13450	0
74	20241028	202400	1499866190	13450	13450	13450	13450	0
75	20241028	202300	1499866190	13450	13450	13450	13450	0
76	20241028	202200	1499866190	13450	13450	13450	13450	0
77	20241028	202100	1499866190	13450	13450	13450	13450	0
78	20241028	202000	1499866190	13450	13450	13450	13450	0
79	20241028	201900	1499866190	13450	13450	13450	13450	0
80	20241028	201800	1499866190	13450	13450	13450	13450	0
81	20241028	201700	1499866190	13450	13450	13450	13450	0
82	20241028	201600	1499866190	13450	13450	13450	13450	0
83	20241028	201500	1499866190	13450	13450	13450	13450	0
84	20241028	201400	1499866190	13450	13450	13450	13450	0
85	20241028	201300	1499866190	13450	13450	13450	13450	0
86	20241028	201200	1499866190	13450	13450	13450	13450	0
87	20241028	201100	1499866190	13450	13450	13450	13450	0
88	20241028	201000	1499866190	13450	13450	13450	13450	0
89	20241028	200900	1499866190	13450	13450	13450	13450	0
90	20241028	200800	1499866190	13450	13450	13450	13450	0
91	20241028	200700	1499866190	13450	13450	13450	13450	0
92	20241028	200600	1499866190	13450	13450	13450	13450	1464
93	20241028	200500	1499866190	13450	13450	13450	13450	0
94	20241028	200400	1499866190	13450	13450	13450	13450	0
95	20241028	200300	1499866190	13450	13450	13450	13450	0
96	20241028	200200	1499866190	13450	13450	13450	13450	0
97	20241028	200100	1499866190	13450	13450	13450	13450	0
98	20241028	200000	1499866190	13450	13450	13450	13450	0
99	20241028	195900	1499866190	13450	13450	13450	13450	0
100	20241028	195800	1499866190	13450	13450	13450	13450	0
101	20241028	195700	1499866190	13450	13450	13450	13450	0
102	20241028	195600	1499866190	13450	13450	13450	13450	0
103	20241028	195500	1499866190	13450	13450	13450	13450	0
104	20241028	195400	1499866190	13450	13450	13450	13450	0
105	20241028	195300	1499866190	13450	13450	13450	13450	0
106	20241028	195200	1499866190	13450	13450	13450	13450	0
107	20241028	195100	1499866190	13450	13450	13450	13450	0
108	20241028	195000	1499866190	13450	13450	13450	13450	0
109	20241028	194900	1499866190	13450	13450	13450	13450	0
110	20241028	194800	1499866190	13450	13450	13450	13450	0
111	20241028	194700	1499866190	13450	13450	13450	13450	0
112	20241028	194600	1499866190	13450	13450	13450	13450	0
113	20241028	194500	1499866190	13450	13450	13450	13450	0
114	20241028	194400	1499866190	13450	13450	13450	13450	0
115	20241028	194300	1499866190	13450	13450	13450	13450	0
116	20241028	194200	1499866190	13450	13450	13450	13450	0
117	20241028	194100	1499866190	13450	13450	13450	13450	0
118	20241028	194000	1499866190	13450	13450	13450	13450	0
119	20241028	193900	1499866190	13450	13450	13450	13450	0
120	20241028	193800	1499866190	13450	13450	13450	13450	0
121	20241028	193700	1499866190	13450	13450	13450	13450	0
122	20241028	193600	1499866190	13450	13450	13450	13450	1464
123	20241028	193500	1499866190	13450	13450	13450	13450	0
124	20241028	193400	1499866190	13450	13450	13450	13450	0
125	20241028	193300	1499866190	13450	13450	13450	13450	0
126	20241028	193200	1499866190	13450	13450	13450	13450	0
127	20241028	193100	1499866190	13450	13450	13450	13450	0
128	20241028	193000	1499866190	13450	13450	13450	13450	0
129	20241028	192900	1499866190	13450	13450	13450	13450	0
130	20241028	192800	1499866190	13450	13450	13450	13450	0
131	20241028	192700	1499866190	13450	13450	13450	13450	0
132	20241028	192600	1499866190	13450	13450	13450	13450	0
133	20241028	192500	1499866190	13450	13450	13450	13450	0
134	20241028	192400	1499866190	13450	13450	13450	13450	0
135	20241028	192300	1499866190	13450	13450	13450	13450	0
136	20241028	192200	1499866190	13450	13450	13450	13450	0
137	20241028	192100	1499866190	13450	13450	13450	13450	0
138	20241028	192000	1499866190	13450	13450	13450	13450	0
139	20241028	191900	1499866190	13450	13450	13450	13450	0
140	20241028	191800	1499866190	13450	13450	13450	13450	0
141	20241028	191700	1499866190	13450	13450	13450	13450	0
142	20241028	191600	1499866190	13450	13450	13450	13450	0
143	20241028	191500	1499866190	13450	13450	13450	13450	0
144	20241028	191400	1499866190	13450	13450	13450	13450	0
145	20241028	191300	1499866190	13450	13450	13450	13450	0
146	20241028	191200	1499866190	13450	13450	13450	13450	0
147	20241028	191100	1499866190	13450	13450	13450	13450	0
148	20241028	191000	1499866190	13450	13450	13450	13450	0
149	20241028	190900	1499866190	13450	13450	13450	13450	0
150	20241028	190800	1499866190	13450	13450	13450	13450	0
151	20241028	190700	1499866190	13450	13450	13450	13450	0
152	20241028	190600	1499866190	13450	13450	13450	13450	1464
153	20241028	190500	1499866190	13450	13450	13450	13450	0
154	20241028	190400	1499866190	13450	13450	13450	13450	0
155	20241028	190300	1499866190	13450	13450	13450	13450	0
156	20241028	190200	1499866190	13450	13450	13450	13450	0
157	20241028	190100	1499866190	13450	13450	13450	13450	0
158	20241028	190000	1499866190	13450	13450	13450	13450	0
159	20241028	185900	1499866190	13450	13450	13450	13450	0
160	20241028	185800	1499866190	13450	13450	13450	13450	0
161	20241028	185700	1499866190	13450	13450	13450	13450	0
162	20241028	185600	1499866190	13450	13450	13450	13450	0
163	20241028	185500	1499866190	13450	13450	13450	13450	0
164	20241028	185400	1499866190	13450	13450	13450	13450	0
165	20241028	185300	1499866190	13450	13450	13450	13450	0
166	20241028	185200	1499866190	13450	13450	13450	13450	0
167	20241028	185100	1499866190	13450	13450	13450	13450	0
168	20241028	185000	1499866190	13450	13450	13450	13450	0
169	20241028	184900	1499866190	13450	13450	13450	13450	0
170	20241028	184800	1499866190	13450	13450	13450	13450	0
171	20241028	184700	1499866190	13450	13450	13450	13450	0
172	20241028	184600	1499866190	13450	13450	13450	13450	0
173	20241028	184500	1499866190	13450	13450	13450	13450	0
174	20241028	184400	1499866190	13450	13450	13450	13450	0
175	20241028	184300	1499866190	13450	13450	13450	13450	0
176	20241028	184200	1499866190	13450	13450	13450	13450	0
177	20241028	184100	1499866190	13450	13450	13450	13450	0
178	20241028	184000	1499866190	13450	13450	13450	13450	0
179	20241028	183900	1499866190	13450	13450	13450	13450	0
180	20241028	183800	1499866190	13450	13450	13450	13450	0
181	20241028	183700	1499866190	13450	13450	13450	13450	0
182	20241028	183600	1499866190	13450	13450	13450	13450	1464
183	20241028	183500	1499866190	13450	13450	13450	13450	0
184	20241028	183400	1499866190	13450	13450	13450	13450	0
185	20241028	183300	1499866190	13450	13450	13450	13450	0
186	20241028	183200	1499866190	13450	13450	13450	13450	0
187	20241028	183100	1499866190	13450	13450	13450	13450	0
188	20241028	183000	1499866190	13450	13450	13450	13450	0
189	20241028	182900	1499866190	13450	13450	13450	13450	0
190	20241028	182800	1499866190	13450	13450	13450	13450	0
191	20241028	182700	1499866190	13450	13450	13450	13450	0
192	20241028	182600	1499866190	13450	13450	13450	13450	0
193	20241028	182500	1499866190	13450	13450	13450	13450	0
194	20241028	182400	1499866190	13450	13450	13450	13450	0
195	20241028	182300	1499866190	13450	13450	13450	13450	0
196	20241028	182200	1499866190	13450	13450	13450	13450	0
197	20241028	182100	1499866190	13450	13450	13450	13450	0
198	20241028	182000	1499866190	13450	13450	13450	13450	0
199	20241028	181900	1499866190	13450	13450	13450	13450	0
200	20241028	181800	1499866190	13450	13450	13450	13450	0
201	20241028	181700	1499866190	13450	13450	13450	13450	0
202	20241028	181600	1499866190	13450	13450	13450	13450	0
203	20241028	181500	1499866190	13450	13450	13450	13450	0
204	20241028	181400	1499866190	13450	13450	13450	13450	0
205	20241028	181300	1499866190	13450	13450	13450	13450	0
206	20241028	181200	1499866190	13450	13450	13450	13450	0
207	20241028	181100	1499866190	13450	13450	13450	13450	0
208	20241028	181000	1499866190	13450	13450	13450	13450	0
209	20241028	180900	1499866190	13450	13450	13450	13450	0
210	20241028	180800	1499866190	13450	13450	13450	13450	0
211	20241028	180700	1499866190	13450	13450	13450	13450	0
212	20241028	180600	1499866190	13450	13450	13450	13450	1464
213	20241028	180500	1499866190	13450	13450	13450	13450	0
214	20241028	180400	1499866190	13450	13450	13450	13450	0
215	20241028	180300	1499866190	13450	13450	13450	13450	0
216	20241028	180200	1499866190	13450	13450	13450	13450	0
217	20241028	180100	1499866190	13450	13450	13450	13450	0
218	20241028	180000	1499866190	13450	13450	13450	13450	0
219	20241028	175900	1499866190	13450	13450	13450	13450	0
220	20241028	175800	1499866190	13450	13450	13450	13450	0
221	20241028	175700	1499866190	13450	13450	13450	13450	0
222	20241028	175600	1499866190	13450	13450	13450	13450	0
223	20241028	175500	1499866190	13450	13450	13450	13450	0
224	20241028	175400	1499866190	13450	13450	13450	13450	0
225	20241028	175300	1499866190	13450	13450	13450	13450	0
226	20241028	175200	1499866190	13450	13450	13450	13450	0
227	20241028	175100	1499866190	13450	13450	13450	13450	0
228	20241028	175000	1499866190	13450	13450	13450	13450	0
229	20241028	174900	1499866190	13450	13450	13450	13450	0
230	20241028	174800	1499866190	13450	13450	13450	13450	0
231	20241028	174700	1499866190	13450	13450	13450	13450	0
232	20241028	174600	1499866190	13450	13450	13450	13450	0
233	20241028	174500	1499866190	13450	13450	13450	13450	0
234	20241028	174400	1499866190	13450	13450	13450	13450	0
235	20241028	174300	1499866190	13450	13450	13450	13450	0
236	20241028	174200	1499866190	13450	13450	13450	13450	0
237	20241028	174100	1499866190	13450	13450	13450	13450	0
238	20241028	174000	1499866190	13450	13450	13450	13450	0
239	20241028	173900	1499866190	13450	13450	13450	13450	0
240	20241028	173800	1499866190	13450	13450	13450	13450	0
241	20241028	173700	1499866190	13450	13450	13450	13450	0
242	20241028	173600	1499866190	13450	13450	13450	13450	1464
243	20241028	173500	1499866190	13450	13450	13450	13450	0
244	20241028	173400	1499866190	13450	13450	13450	13450	0
245	20241028	173300	1499866190	13450	13450	13450	13450	0
246	20241028	173200	1499866190	13450	13450	13450	13450	0
247	20241028	173100	1499866190	13450	13450	13450	13450	0
248	20241028	173000	1499866190	13450	13450	13450	13450	0
249	20241028	172900	1499866190	13450	13450	13450	13450	0
250	20241028	172800	1499866190	13450	13450	13450	13450	0
251	20241028	172700	1499866190	13450	13450	13450	13450	0
252	20241028	172600	1499866190	13450	13450	13450	13450	0
253	20241028	172500	1499866190	13450	13450	13450	13450	0
254	20241028	172400	1499866190	13450	13450	13450	13450	0
255	20241028	172300	1499866190	13450	13450	13450	13450	0
256	20241028	172200	1499866190	13450	13450	13450	13450	0
257	20241028	172100	1499866190	13450	13450	13450	13450	0
258	20241028	172000	1499866190	13450	13450	13450	13450	0
259	20241028	171900	1499866190	13450	13450	13450	13450	0
260	20241028	171800	1499866190	13450	13450	13450	13450	0
261	20241028	171700	1499866190	13450	13450	13450	13450	0
262	20241028	171600	1499866190	13450	13450	13450	13450	0
263	20241028	171500	1499866190	13450	13450	13450	13450	0
264	20241028	171400	1499866190	13450	13450	13450	13450	0
265	20241028	171300	1499866190	13450	13450	13450	13450	0
266	20241028	171200	1499866190	13450	13450	13450	13450	0
267	20241028	171100	1499866190	13450	13450	13450	13450	0
268	20241028	171000	1499866190	13450	13450	13450	13450	0
269	20241028	170900	1499866190	13450	13450	13450	13450	0
270	20241028	170800	1499866190	13450	13450	13450	13450	0
271	20241028	170700	1499866190	13450	13450	13450	13450	0
272	20241028	170600	1499866190	13450	13450	13450	13450	1464
273	20241028	170500	1499866190	13450	13450	13450	13450	0
274	20241028	170400	1499866190	13450	13450	13450	13450	0
275	20241028	170300	1499866190	13450	13450	13450	13450	0
276	20241028	170200	1499866190	13450	13450	13450	13450	0
277	20241028	170100	1499866190	13450	13450	13450	13450	0
278	20241028	170000	1499866190	13450	13450	13450	13450	0
279	20241028	165900	1499866190	13450	13450	13450	13450	0
280	20241028	165800	1499866190	13450	13450	13450	13450	0
281	20241028	165700	1499866190	13450	13450	13450	13450	0
282	20241028	165600	1499866190	13450	13450	13450	13450	0
283	20241028	165500	1499866190	13450	13450	13450	13450	0
284	20241028	165400	1499866190	13450	13450	13450	13450	0
285	20241028	165300	1499866190	13450	13450	13450	13450	0
286	20241028	165200	1499866190	13450	13450	13450	13450	0
287	20241028	165100	1499866190	13450	13450	13450	13450	0
288	20241028	165000	1499866190	13450	13450	13450	13450	0
289	20241028	164900	1499866190	13450	13450	13450	13450	0
290	20241028	164800	1499866190	13450	13450	13450	13450	0
291	20241028	164700	1499866190	13450	13450	13450	13450	0
292	20241028	164600	1499866190	13450	13450	13450	13450	0
293	20241028	164500	1499866190	13450	13450	13450	13450	0
294	20241028	164400	1499866190	13450	13450	13450	13450	0
295	20241028	164300	1499866190	13450	13450	13450	13450	0
296	20241028	164200	1499866190	13450	13450	13450	13450	0
297	20241028	164100	1499866190	13450	13450	13450	13450	0
298	20241028	164000	1499866190	13450	13450	13450	13450	0
299	20241028	163900	1499866190	13450	13450	13450	13450	0
300	20241028	163800	1499866190	13450	13450	13450	13450	0
301	20241028	163700	1499866190	13450	13450	13450	13450	0
302	20241028	163600	1499866190	13450	13450	13450	13450	1464
303	20241028	163500	1499866190	13450	13450	13450	13450	0
304	20241028	163400	1499866190	13450	13450	13450	13450	0
305	20241028	163300	1499866190	13450	13450	13450	13450	0
306	20241028	163200	1499866190	13450	13450	13450	13450	0
307	20241028	163100	1499866190	13450	13450	13450	13450	0
308	20241028	163000	1499866190	13450	13450	13450	13450	0
309	20241028	162900	1499866190	13450	13450	13450	13450	0
310	20241028	162800	1499866190	13450	13450	13450	13450	0
311	20241028	162700	1499866190	13450	13450	13450	13450	0
312	20241028	162600	1499866190	13450	13450	13450	13450	0
313	20241028	162500	1499866190	13450	13450	13450	13450	0
314	20241028	162400	1499866190	13450	13450	13450	13450	0
315	20241028	162300	1499866190	13450	13450	13450	13450	0
316	20241028	162200	1499866190	13450	13450	13450	13450	0
317	20241028	162100	1499866190	13450	13450	13450	13450	0
318	20241028	162000	1499866190	13450	13450	13450	13450	0
319	20241028	161900	1499866190	13450	13450	13450	13450	0
320	20241028	161800	1499866190	13450	13450	13450	13450	0
321	20241028	161700	1499866190	13450	13450	13450	13450	0
322	20241028	161600	1499866190	13450	13450	13450	13450	0
323	20241028	161500	1499866190	13450	13450	13450	13450	0
324	20241028	161400	1499866190	13450	13450	13450	13450	0
325	20241028	161300	1499866190	13450	13450	13450	13450	0
326	20241028	161200	1499866190	13450	13450	13450	13450	0
327	20241028	161100	1499866190	13450	13450	13450	13450	0
328	20241028	161000	1499866190	13450	13450	13450	13450	0
329	20241028	160900	1499866190	13450	13450	13450	13450	0
330	20241028	160800	1499866190	13450	13450	13450	13450	0
331	20241028	160700	1499866190	13450	13450	13450	13450	0
332	20241028	160600	1499866190	13450	13450	13450	13450	1464
333	20241028	160500	1499866190	13450	13450	13450	13450	0
334	20241028	160400	1499866190	13450	13450	13450	13450	0
335	20241028	160300	1499866190	13450	13450	13450	13450	0
336	20241028	160200	1499866190	13450	13450	13450	13450	0
337	20241028	160100	1499866190	13450	13450	13450	13450	0
338	20241028	160000	1499866190	13450	13450	13450	13450	0
339	20241028	155900	1499866190	13450	13450	13450	13450	0
340	20241028	155800	1499866190	13450	13450	13450	13450	0
341	20241028	155700	1499866190	13450	13450	13450	13450	0
342	20241028	155600	1499866190	13450	13450	13450	13450	0
343	20241028	155500	1499866190	13450	13450	13450	13450	0
344	20241028	155400	1499866190	13450	13450	13450	13450	0
345	20241028	155300	1499866190	13450	13450	13450	13450	0
346	20241028	155200	1499866190	13450	13450	13450	13450	0
347	20241028	155100	1499866190	13450	13450	13450	13450	0
348	20241028	155000	1499866190	13450	13450	13450	13450	0
349	20241028	154900	1499866190	13450	13450	13450	13450	0
350	20241028	154800	1499866190	13450	13450	13450	13450	0
351	20241028	154700	1499866190	13450	13450	13450	13450	0
352	20241028	154600	1499866190	13450	13450	13450	13450	0
353	20241028	154500	1499866190	13450	13450	13450	13450	0
354	20241028	154400	1499866190	13450	13450	13450	13450	0
355	20241028	154300	1499866190	13450	13450	13450	13450	0
356	20241028	154200	1499866190	13450	13450	13450	13450	0
357	20241028	154100	1499866190	13450	13450	13450	13450	0
358	20241028	154000	1499866190	13450	13450	13450	13450	0
359	20241028	153900	1499866190	13450	13450	13450	13450	0
360	20241028	153800	1499866190	13450	13450	13450	13450	0
361	20241028	153700	1499866190	13450	13450	13450	13450	0
362	20241028	153600	1499866190	13450	13450	13450	13450	1464
363	20241028	153500	1499866190	13450	13450	13450	13450	0
364	20241028	153400	1499866190	13450	13450	13450	13450	0
365	20241028	153300	1499866190	13450	13450	13450	13450	0
366	20241028	153200	1499866190	13450	13450	13450	13450	0
367	20241028	153100	1499866190	13450	13450	13450	13450	0
368	20241028	153000	1499866190	13450	13450	13450	13450	1464
369	20241028	152900	1480175390	13470	13470	13470	13470	0
370	20241028	152800	1480175390	13470	13470	13470	13470	0
371	20241028	152700	1480175390	13470	13470	13470	13470	0
372	20241028	152600	1480175390	13470	13470	13470	13470	0
373	20241028	152500	1480175390	13470	13470	13470	13470	0
374	20241028	152400	1480175390	13470	13470	13470	13470	0
375	20241028	152300	1480175390	13470	13470	13470	13470	0
376	20241028	152200	1480175390	13470	13470	13470	13470	0
377	20241028	152100	1480175390	13470	13470	13470	13470	0
378	20241028	152000	1480175390	13470	13470	13470	13470	0
379	20241028	151900	1480175390	13470	13450	13470	13450	83
380	20241028	151800	1479059020	13470	13470	13470	13470	1
381	20241028	151700	1479045550	13450	13470	13490	13450	403
382	20241028	151600	1473614640	13470	13470	13470	13470	73
383	20241028	151500	1472631330	13500	13500	13500	13500	0
384	20241028	151400	1472631330	13500	13500	13500	13500	1
385	20241028	151300	1472617830	13470	13480	13480	13470	222
386	20241028	151200	1469627390	13500	13480	13510	13480	2180
387	20241028	151100	1440211440	13470	13450	13470	13450	332
388	20241028	151000	1435739720	13440	13440	13440	13440	646
389	20241028	150900	1427057480	13450	13450	13450	13450	22
390	20241028	150800	1426761580	13450	13450	13450	13440	1422
391	20241028	150700	1407635940	13440	13450	13450	13440	52
392	20241028	150600	1406937040	13450	13450	13450	13450	1
393	20241028	150500	1406923590	13450	13440	13450	13440	847
394	20241028	150400	1395538680	13440	13450	13450	13440	1278
395	20241028	150300	1378362350	13450	13460	13460	13450	613
396	20241028	150200	1370117180	13460	13450	13460	13450	122
397	20241028	150100	1368475240	13460	13460	13460	13450	62
398	20241028	150000	1367640770	13460	13460	13460	13460	16
399	20241028	145900	1367425410	13460	13450	13470	13450	844
400	20241028	145800	1356073140	13470	13460	13470	13460	83
401	20241028	145700	1354955950	13460	13460	13460	13450	53
402	20241028	145600	1354243080	13470	13470	13470	13470	1
403	20241028	145500	1354229610	13470	13470	13470	13470	14
404	20241028	145400	1354041030	13460	13460	13460	13460	1382
405	20241028	145300	1335439310	13460	13460	13460	13450	298
406	20241028	145200	1331431190	13470	13460	13470	13450	13
407	20241028	145100	1331256310	13450	13460	13480	13450	43
408	20241028	145000	1330677730	13460	13450	13480	13450	147
409	20241028	144900	1328700450	13450	13470	13470	13450	436
410	20241028	144800	1322834820	13480	13480	13480	13480	2
411	20241028	144700	1322807860	13450	13450	13450	13450	0
412	20241028	144600	1322807860	13450	13450	13450	13450	0
413	20241028	144500	1322807860	13450	13470	13470	13450	6
414	20241028	144400	1322727140	13490	13490	13490	13490	10
415	20241028	144300	1322592240	13490	13490	13490	13490	20
416	20241028	144200	1322322440	13490	13490	13490	13490	38
417	20241028	144100	1321809820	13490	13480	13490	13480	422
418	20241028	144000	1316120880	13450	13450	13470	13450	104
419	20241028	143900	1314721560	13470	13470	13470	13470	173
420	20241028	143800	1312391250	13470	13470	13470	13470	1
421	20241028	143700	1312377780	13470	13470	13470	13470	1
422	20241028	143600	1312364310	13470	13470	13470	13470	1
423	20241028	143500	1312350840	13470	13470	13470	13470	0
424	20241028	143400	1312350840	13470	13440	13470	13440	6
425	20241028	143300	1312270170	13440	13450	13450	13430	1289
426	20241028	143200	1294949960	13450	13450	13450	13450	6
427	20241028	143100	1294869260	13460	13460	13460	13460	5
428	20241028	143000	1294801960	13470	13440	13470	13440	678
429	20241028	142900	1285689610	13450	13470	13470	13450	230
430	20241028	142800	1282596010	13470	13470	13470	13470	0
431	20241028	142700	1282596010	13470	13460	13470	13460	110
432	20241028	142600	1281115400	13460	13460	13460	13450	96
433	20241028	142500	1279823840	13450	13450	13450	13450	350
434	20241028	142400	1275116340	13450	13460	13460	13450	18
435	20241028	142300	1274874210	13450	13450	13450	13450	0
436	20241028	142200	1274874210	13450	13460	13460	13450	21
437	20241028	142100	1274591750	13470	13460	13470	13460	279
438	20241028	142000	1270833720	13470	13470	13470	13470	1
439	20241028	141900	1270820250	13440	13470	13470	13440	80
440	20241028	141800	1269744320	13470	13470	13470	13470	1
441	20241028	141700	1269730850	13440	13440	13440	13430	143
442	20241028	141600	1267808970	13430	13450	13450	13430	414
443	20241028	141500	1262244860	13450	13480	13480	13450	271
444	20241028	141400	1258591840	13480	13470	13480	13470	11
445	20241028	141300	1258443660	13480	13480	13490	13480	68
446	20241028	141200	1257527010	13490	13450	13490	13440	1134
447	20241028	141100	1242273070	13440	13440	13450	13440	479
448	20241028	141000	1235835290	13450	13450	13450	13430	1062
449	20241028	140900	1221561650	13450	13450	13450	13450	537
450	20241028	140800	1214339000	13450	13460	13460	13450	635
451	20241028	140700	1205797040	13460	13460	13460	13460	569
452	20241028	140600	1198138300	13470	13460	13470	13460	333
453	20241028	140500	1193656050	13470	13470	13470	13470	481
454	20241028	140400	1187176980	13470	13470	13470	13470	20
455	20241028	140300	1186907580	13460	13480	13480	13460	720
456	20241028	140200	1177202190	13490	13490	13490	13490	50
457	20241028	140100	1176527690	13490	13490	13490	13490	50
458	20241028	140000	1175853190	13490	13490	13490	13490	81
459	20241028	135900	1174760500	13500	13500	13500	13500	0
460	20241028	135800	1174760500	13500	13500	13500	13500	2
461	20241028	135700	1174733500	13490	13480	13490	13480	1311
462	20241028	135600	1157051110	13460	13460	13460	13460	288
463	20241028	135500	1153174630	13450	13480	13480	13450	150
464	20241028	135400	1151155630	13480	13480	13480	13480	108
465	20241028	135300	1149699790	13480	13480	13480	13480	1
466	20241028	135200	1149686310	13470	13450	13470	13450	991
467	20241028	135100	1136349540	13470	13470	13470	13470	11
468	20241028	135000	1136201370	13480	13480	13480	13480	145
469	20241028	134900	1134246770	13480	13450	13480	13430	1190
470	20241028	134800	1118234130	13430	13430	13430	13430	100
471	20241028	134700	1116891130	13430	13440	13440	13430	241
472	20241028	134600	1113654410	13440	13440	13440	13430	117
473	20241028	134500	1112082020	13440	13450	13450	13440	101
474	20241028	134400	1110724570	13440	13440	13440	13440	57
475	20241028	134300	1109958490	13440	13430	13440	13430	67
476	20241028	134200	1109058370	13430	13440	13440	13430	1674
477	20241028	134100	1086560280	13440	13440	13440	13440	212
478	20241028	134000	1083711000	13440	13440	13440	13440	40
479	20241028	133900	1083173400	13450	13450	13450	13450	3
480	20241028	133800	1083133050	13450	13440	13450	13440	210
481	20241028	133700	1080310550	13450	13450	13450	13450	0
482	20241028	133600	1080310550	13450	13450	13450	13450	8
483	20241028	133500	1080202950	13450	13450	13450	13450	104
484	20241028	133400	1078804150	13450	13460	13460	13450	12
485	20241028	133300	1078642650	13450	13450	13450	13450	0
486	20241028	133200	1078642650	13450	13450	13450	13450	19
487	20241028	133100	1078387100	13450	13450	13450	13450	1
488	20241028	133000	1078373650	13450	13450	13450	13450	172
489	20241028	132900	1076060250	13440	13450	13450	13440	12
490	20241028	132800	1075898860	13450	13450	13450	13450	0
491	20241028	132700	1075898860	13450	13440	13450	13440	93
492	20241028	132600	1074648630	13440	13450	13450	13440	71
493	20241028	132500	1073693790	13450	13440	13450	13440	821
494	20241028	132400	1062659530	13450	13450	13450	13450	19
495	20241028	132300	1062403980	13450	13450	13450	13450	10
496	20241028	132200	1062269480	13440	13440	13440	13440	0
497	20241028	132100	1062269480	13440	13450	13450	13440	68
498	20241028	132000	1061355210	13450	13450	13450	13440	182
499	20241028	131900	1058907400	13450	13450	13450	13450	0
500	20241028	131800	1058907400	13450	13450	13450	13450	10
501	20241028	131700	1058772900	13450	13450	13450	13450	0
502	20241028	131600	1058772900	13450	13460	13460	13450	50
503	20241028	131500	1058100380	13480	13480	13480	13480	0
504	20241028	131400	1058100380	13480	13480	13480	13480	1
505	20241028	131300	1058086900	13440	13440	13440	13440	0
506	20241028	131200	1058086900	13440	13440	13440	13440	0
507	20241028	131100	1058086900	13440	13440	13440	13440	10
508	20241028	131000	1057952500	13440	13480	13480	13440	2
509	20241028	130900	1057925580	13450	13450	13450	13450	0
510	20241028	130800	1057925580	13450	13450	13450	13450	1211
511	20241028	130700	1041637630	13450	13450	13450	13450	0
512	20241028	130600	1041637630	13450	13450	13450	13450	0
513	20241028	130500	1041637630	13450	13470	13470	13450	118
514	20241028	130400	1040049460	13460	13470	13470	13460	18
515	20241028	130300	1039807100	13470	13470	13470	13470	3
516	20241028	130200	1039766690	13460	13460	13460	13460	0
517	20241028	130100	1039766690	13460	13460	13460	13460	50
518	20241028	130000	1039093690	13480	13480	13480	13480	50
519	20241028	125900	1038419690	13470	13460	13470	13460	157
520	20241028	125800	1036304980	13450	13450	13450	13450	0
521	20241028	125700	1036304980	13450	13450	13450	13450	2
522	20241028	125600	1036278080	13480	13480	13480	13480	16
523	20241028	125500	1036062400	13480	13480	13480	13480	6
524	20241028	125400	1035981520	13450	13470	13470	13450	798
525	20241028	125300	1025247280	13460	13470	13470	13460	21
526	20241028	125200	1024964510	13480	13480	13480	13480	11
527	20241028	125100	1024816230	13490	13490	13490	13490	0
528	20241028	125000	1024816230	13490	13490	13490	13490	74
529	20241028	124900	1023817970	13490	13490	13490	13490	0
530	20241028	124800	1023817970	13490	13490	13490	13490	0
531	20241028	124700	1023817970	13490	13480	13490	13480	100
532	20241028	124600	1022469080	13480	13470	13480	13450	44
533	20241028	124500	1021876570	13470	13470	13470	13470	27
534	20241028	124400	1021512880	13470	13470	13470	13470	24
535	20241028	124300	1021189600	13450	13450	13450	13450	1
536	20241028	124200	1021176150	13450	13470	13470	13450	13
537	20241028	124100	1021001090	13470	13440	13470	13440	98
538	20241028	124000	1019683940	13440	13450	13450	13440	331
539	20241028	123900	1015235030	13450	13470	13470	13450	240
540	20241028	123800	1012006300	13480	13480	13480	13480	2
541	20241028	123700	1011979340	13480	13480	13480	13480	0
542	20241028	123600	1011979340	13480	13460	13480	13460	71
543	20241028	123500	1011022360	13460	13460	13460	13460	0
544	20241028	123400	1011022360	13460	13460	13460	13460	11
545	20241028	123300	1010874300	13440	13440	13440	13440	11
546	20241028	123200	1010726460	13450	13450	13450	13450	5
547	20241028	123100	1010659210	13440	13440	13440	13440	26
548	20241028	123000	1010309770	13450	13450	13450	13450	0
549	20241028	122900	1010309770	13450	13430	13450	13430	114
550	20241028	122800	1008778650	13440	13450	13450	13440	303
551	20241028	122700	1004706130	13470	13470	13470	13470	1
552	20241028	122600	1004692660	13440	13450	13450	13440	3030
553	20241028	122500	963966330	13460	13460	13460	13460	50
554	20241028	122400	963293330	13460	13460	13460	13460	3
555	20241028	122300	963252950	13470	13470	13470	13470	6
556	20241028	122200	963172130	13490	13490	13490	13490	50
557	20241028	122100	962497630	13480	13480	13480	13480	300
558	20241028	122000	958453630	13480	13480	13480	13480	0
559	20241028	121900	958453630	13480	13490	13490	13480	28
560	20241028	121800	958076080	13490	13490	13490	13490	3
561	20241028	121700	958035610	13480	13480	13480	13480	11
562	20241028	121600	957887330	13480	13480	13480	13480	0
563	20241028	121500	957887330	13480	13460	13480	13450	530
564	20241028	121400	950743590	13480	13480	13480	13480	480
565	20241028	121300	944273190	13480	13480	13480	13480	10
566	20241028	121200	944138390	13500	13500	13500	13500	2
567	20241028	121100	944111390	13480	13480	13480	13480	0
568	20241028	121000	944111390	13480	13480	13480	13480	0
569	20241028	120900	944111390	13480	13500	13500	13480	46
570	20241028	120800	943490850	13500	13460	13500	13450	1519
571	20241028	120700	923001330	13480	13490	13490	13480	85
572	20241028	120600	921855520	13460	13460	13460	13460	500
573	20241028	120500	915125520	13460	13460	13460	13460	0
574	20241028	120400	915125520	13460	13460	13460	13460	39
575	20241028	120300	914600580	13450	13450	13450	13450	20
576	20241028	120200	914331580	13480	13450	13480	13450	178
577	20241028	120100	911934240	13440	13460	13460	13440	1645
578	20241028	120000	889818510	13460	13460	13460	13460	12
579	20241028	115900	889656990	13460	13460	13460	13460	15
580	20241028	115800	889455090	13480	13480	13480	13480	0
581	20241028	115700	889455090	13480	13480	13480	13480	29
582	20241028	115600	889064170	13490	13490	13490	13490	5
583	20241028	115500	888996720	13450	13450	13450	13450	0
584	20241028	115400	888996720	13450	13450	13450	13450	1
585	20241028	115300	888983270	13490	13490	13490	13490	1
586	20241028	115200	888969780	13490	13490	13490	13490	1
587	20241028	115100	888956290	13450	13460	13460	13450	122
588	20241028	115000	887314630	13490	13490	13490	13490	100
589	20241028	114900	885965630	13490	13450	13490	13450	10
590	20241028	114800	885830810	13450	13450	13450	13450	17
591	20241028	114700	885602160	13490	13490	13490	13490	33
592	20241028	114600	885156990	13490	13460	13490	13440	2784
593	20241028	114500	847734890	13480	13480	13480	13480	0
594	20241028	114400	847734890	13480	13480	13480	13480	209
595	20241028	114300	844917570	13480	13480	13480	13480	11
596	20241028	114200	844769290	13480	13450	13480	13450	305
597	20241028	114100	840666890	13450	13450	13450	13450	1
598	20241028	114000	840653440	13450	13450	13450	13450	42
599	20241028	113900	840088540	13480	13480	13480	13480	1
600	20241028	113800	840075060	13450	13450	13450	13450	2
601	20241028	113700	840048160	13440	13450	13450	13440	1979
602	20241028	113600	813447940	13460	13460	13460	13460	379
603	20241028	113500	808346600	13460	13460	13460	13460	14
604	20241028	113400	808158160	13460	13480	13480	13460	1555
605	20241028	113300	787216760	13480	13480	13480	13480	0
606	20241028	113200	787216760	13480	13480	13480	13480	64
607	20241028	113100	786354040	13480	13480	13480	13480	0
608	20241028	113000	786354040	13480	13440	13480	13440	60
609	20241028	112900	785547600	13440	13480	13480	13440	1065
610	20241028	112800	771233960	13430	13490	13490	13430	327
611	20241028	112700	766838350	13490	13490	13490	13490	0
612	20241028	112600	766838350	13490	13490	13490	13490	0
613	20241028	112500	766838350	13490	13490	13490	13490	51
614	20241028	112400	766150360	13490	13460	13490	13430	3341
615	20241028	112300	721262860	13490	13490	13490	13490	12
616	20241028	112200	721100980	13490	13490	13490	13490	30
617	20241028	112100	720696280	13500	13500	13500	13500	0
618	20241028	112000	720696280	13500	13480	13500	13470	112
619	20241028	111900	719187510	13490	13490	13490	13490	0
620	20241028	111800	719187510	13490	13460	13490	13460	108
621	20241028	111700	717731130	13460	13470	13470	13460	28
622	20241028	111600	717354040	13490	13460	13490	13460	2
623	20241028	111500	717327090	13460	13460	13490	13460	203
624	20241028	111400	714594500	13490	13500	13500	13470	6
625	20241028	111300	714513570	13460	13480	13480	13460	894
626	20241028	111200	702474470	13480	13480	13480	13480	1
627	20241028	111100	702460990	13470	13470	13470	13470	100
628	20241028	111000	701113990	13470	13470	13470	13470	1497
629	20241028	110900	680949400	13470	13470	13480	13470	108
630	20241028	110800	679493640	13480	13480	13480	13480	80
631	20241028	110700	678415240	13480	13480	13480	13480	56
632	20241028	110600	677660360	13480	13480	13480	13480	180
633	20241028	110500	675233960	13480	13500	13500	13480	86
634	20241028	110400	674074520	13480	13480	13480	13480	101
635	20241028	110300	672713040	13480	13480	13500	13480	1353
636	20241028	110200	654473540	13480	13490	13490	13480	1279
637	20241028	110100	637223850	13490	13490	13490	13490	4
638	20241028	110000	637169890	13490	13500	13500	13490	138
639	20241028	105900	635308260	13500	13490	13500	13480	1117
640	20241028	105800	620246450	13500	13510	13510	13500	23
641	20241028	105700	619935840	13510	13510	13510	13510	19
642	20241028	105600	619679150	13510	13500	13510	13500	6
643	20241028	105500	619598100	13510	13510	13510	13510	16
644	20241028	105400	619381940	13510	13510	13510	13510	0
645	20241028	105300	619381940	13510	13510	13510	13510	21
646	20241028	105200	619098230	13520	13520	13520	13520	10
647	20241028	105100	618963030	13530	13500	13530	13490	2051
648	20241028	105000	591294300	13500	13500	13500	13500	1593
649	20241028	104900	569788800	13540	13510	13540	13510	62
650	20241028	104800	568951090	13510	13510	13510	13510	377
651	20241028	104700	563857820	13510	13530	13530	13510	114
652	20241028	104600	562315620	13530	13530	13530	13530	0
653	20241028	104500	562315620	13530	13540	13540	13530	98
654	20241028	104400	560989600	13530	13510	13530	13510	320
655	20241028	104300	556665860	13510	13510	13510	13510	10
656	20241028	104200	556530760	13510	13510	13510	13510	34
657	20241028	104100	556071420	13500	13500	13500	13500	0
658	20241028	104000	556071420	13500	13500	13500	13500	0
659	20241028	103900	556071420	13500	13510	13510	13500	130
660	20241028	103800	554316210	13510	13510	13510	13510	2
661	20241028	103700	554289190	13500	13500	13500	13500	0
662	20241028	103600	554289190	13500	13500	13500	13500	0
663	20241028	103500	554289190	13500	13500	13500	13500	10
664	20241028	103400	554154190	13500	13500	13500	13500	0
665	20241028	103300	554154190	13500	13530	13530	13500	33
666	20241028	103200	553708510	13530	13530	13530	13490	100
667	20241028	103100	552355720	13520	13510	13520	13490	1696
668	20241028	103000	529457550	13510	13510	13510	13510	5
669	20241028	102900	529390000	13510	13510	13510	13510	189
670	20241028	102800	526836610	13500	13510	13510	13500	3
671	20241028	102700	526796100	13500	13530	13530	13500	488
672	20241028	102600	520206420	13510	13520	13520	13510	155
673	20241028	102500	518112360	13510	13520	13520	13510	103
674	20241028	102400	516720750	13540	13540	13540	13540	0
675	20241028	102300	516720750	13540	13540	13540	13540	21
676	20241028	102200	516436410	13540	13500	13540	13500	14
677	20241028	102100	516246950	13510	13540	13540	13510	100
678	20241028	102000	514895890	13510	13520	13520	13510	498
679	20241028	101900	508167470	13550	13550	13550	13550	0
680	20241028	101800	508167470	13550	13520	13550	13520	203
681	20241028	101700	505422880	13520	13550	13550	13520	54
682	20241028	101600	504692480	13550	13550	13550	13550	1
683	20241028	101500	504678930	13560	13580	13580	13560	594
684	20241028	101400	496618890	13580	13570	13580	13570	190
685	20241028	101300	494039590	13570	13580	13580	13570	266
686	20241028	101200	490429540	13570	13570	13580	13570	762
687	20241028	101100	480088200	13570	13560	13570	13560	125
688	20241028	101000	478392790	13560	13570	13570	13560	24
689	20241028	100900	478067320	13570	13540	13570	13520	1793
690	20241028	100800	453785310	13540	13530	13540	13530	423
691	20241028	100700	448059110	13530	13540	13540	13530	23
692	20241028	100600	447747900	13540	13520	13540	13520	398
693	20241028	100500	442360370	13500	13500	13500	13500	40
694	20241028	100400	441820370	13500	13500	13500	13500	5
695	20241028	100300	441752870	13500	13500	13500	13500	7
696	20241028	100200	441658370	13500	13500	13500	13500	15
697	20241028	100100	441455870	13500	13500	13500	13500	1055
698	20241028	100000	427213370	13500	13530	13530	13500	67
699	20241028	095900	426306980	13530	13500	13530	13490	153
700	20241028	095800	424241100	13520	13520	13520	13520	424
701	20241028	095700	418508620	13530	13530	13530	13530	8
702	20241028	095600	418400380	13530	13500	13530	13500	25
703	20241028	095500	418062190	13500	13500	13500	13500	257
704	20241028	095400	414592690	13540	13510	13540	13500	11
705	20241028	095300	414444120	13500	13540	13540	13500	502
706	20241028	095200	407665190	13550	13530	13550	13530	1533
707	20241028	095100	386908870	13530	13530	13540	13530	151
708	20241028	095000	384865820	13540	13540	13540	13540	21
709	20241028	094900	384581480	13540	13530	13540	13530	185
710	20241028	094800	382078280	13530	13520	13530	13510	758
711	20241028	094700	371832120	13530	13540	13540	13530	40
712	20241028	094600	371290870	13540	13530	13550	13530	614
713	20241028	094500	362979760	13530	13500	13530	13500	778
714	20241028	094400	352468710	13490	13510	13510	13490	1787
715	20241028	094300	328358560	13510	13500	13510	13490	4282
716	20241028	094200	270549420	13510	13510	13510	13510	19
717	20241028	094100	270292730	13510	13510	13520	13510	241
718	20241028	094000	267036580	13510	13520	13520	13510	11
719	20241028	093900	266887930	13540	13520	13540	13520	910
720	20241028	093800	254568620	13530	13530	13530	13530	110
721	20241028	093700	253080320	13500	13510	13520	13500	481
722	20241028	093600	246585050	13530	13510	13530	13510	176
723	20241028	093500	244204120	13510	13510	13510	13510	5
724	20241028	093400	244136570	13510	13480	13510	13480	1143
725	20241028	093300	228728120	13490	13500	13500	13480	575
726	20241028	093200	220976310	13500	13500	13500	13500	106
727	20241028	093100	219545310	13480	13530	13530	13480	1045
728	20241028	093000	205451660	13530	13520	13530	13520	270
729	20241028	092900	201799640	13530	13490	13530	13490	626
730	20241028	092800	193343580	13490	13490	13490	13490	2
731	20241028	092700	193316600	13490	13490	13490	13490	23
732	20241028	092600	193006330	13490	13500	13500	13490	57
733	20241028	092500	192237370	13490	13500	13500	13490	79
734	20241028	092400	191170970	13500	13490	13500	13480	653
735	20241028	092300	182360990	13500	13500	13510	13500	35
736	20241028	092200	181888470	13500	13500	13510	13500	124
737	20241028	092100	180214460	13500	13500	13500	13500	38
738	20241028	092000	179701460	13500	13500	13510	13440	750
739	20241028	091900	169609530	13500	13500	13500	13490	892
740	20241028	091800	157567650	13450	13450	13450	13450	100
741	20241028	091700	156222650	13450	13450	13500	13450	266
742	20241028	091600	152638890	13450	13460	13510	13450	300
743	20241028	091500	148596720	13440	13470	13470	13440	151
744	20241028	091400	146564650	13470	13460	13470	13460	49
745	20241028	091300	145904640	13470	13480	13480	13460	207
746	20241028	091200	143115930	13480	13490	13490	13480	14
747	20241028	091100	142927080	13500	13510	13510	13500	32
748	20241028	091000	142494770	13510	13480	13510	13480	584
749	20241028	090900	134614250	13480	13490	13500	13480	18
750	20241028	090800	134371400	13490	13470	13510	13470	604
751	20241028	090700	126227340	13470	13430	13470	13410	995
752	20241028	090600	112858490	13430	13400	13430	13390	687
753	20241028	090500	103640540	13400	13420	13420	13390	3124
754	20241028	090400	61771140	13420	13460	13470	13420	1760
755	20241028	090300	38110430	13470	13500	13500	13460	149
756	20241028	090200	36103730	13510	13510	13510	13460	409
757	20241028	090100	30585460	13500	13430	13500	13430	461
758	20241028	090000	24385960	13420	13410	13430	13410	1790