KissMeData/402490/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213400	3647784730	17950	17950	17950	17950	5016
3	20241015	213300	3647784730	17950	17950	17950	17950	0
4	20241015	213200	3647784730	17950	17950	17950	17950	0
5	20241015	213100	3647784730	17950	17950	17950	17950	0
6	20241015	213000	3647784730	17950	17950	17950	17950	0
7	20241015	212900	3647784730	17950	17950	17950	17950	0
8	20241015	212800	3647784730	17950	17950	17950	17950	0
9	20241015	212700	3647784730	17950	17950	17950	17950	0
10	20241015	212600	3647784730	17950	17950	17950	17950	0
11	20241015	212500	3647784730	17950	17950	17950	17950	0
12	20241015	212400	3647784730	17950	17950	17950	17950	0
13	20241015	212300	3647784730	17950	17950	17950	17950	0
14	20241015	212200	3647784730	17950	17950	17950	17950	0
15	20241015	212100	3647784730	17950	17950	17950	17950	0
16	20241015	212000	3647784730	17950	17950	17950	17950	0
17	20241015	211900	3647784730	17950	17950	17950	17950	0
18	20241015	211800	3647784730	17950	17950	17950	17950	0
19	20241015	211700	3647784730	17950	17950	17950	17950	0
20	20241015	211600	3647784730	17950	17950	17950	17950	0
21	20241015	211500	3647784730	17950	17950	17950	17950	0
22	20241015	211400	3647784730	17950	17950	17950	17950	0
23	20241015	211300	3647784730	17950	17950	17950	17950	0
24	20241015	211200	3647784730	17950	17950	17950	17950	0
25	20241015	211100	3647784730	17950	17950	17950	17950	0
26	20241015	211000	3647784730	17950	17950	17950	17950	0
27	20241015	210900	3647784730	17950	17950	17950	17950	0
28	20241015	210800	3647784730	17950	17950	17950	17950	0
29	20241015	210700	3647784730	17950	17950	17950	17950	0
30	20241015	210600	3647784730	17950	17950	17950	17950	0
31	20241015	210500	3647784730	17950	17950	17950	17950	0
32	20241015	210400	3647784730	17950	17950	17950	17950	5016
33	20241015	210300	3647784730	17950	17950	17950	17950	0
34	20241015	210200	3647784730	17950	17950	17950	17950	0
35	20241015	210100	3647784730	17950	17950	17950	17950	0
36	20241015	210000	3647784730	17950	17950	17950	17950	0
37	20241015	205900	3647784730	17950	17950	17950	17950	0
38	20241015	205800	3647784730	17950	17950	17950	17950	0
39	20241015	205700	3647784730	17950	17950	17950	17950	0
40	20241015	205600	3647784730	17950	17950	17950	17950	0
41	20241015	205500	3647784730	17950	17950	17950	17950	0
42	20241015	205400	3647784730	17950	17950	17950	17950	0
43	20241015	205300	3647784730	17950	17950	17950	17950	0
44	20241015	205200	3647784730	17950	17950	17950	17950	0
45	20241015	205100	3647784730	17950	17950	17950	17950	0
46	20241015	205000	3647784730	17950	17950	17950	17950	0
47	20241015	204900	3647784730	17950	17950	17950	17950	0
48	20241015	204800	3647784730	17950	17950	17950	17950	0
49	20241015	204700	3647784730	17950	17950	17950	17950	0
50	20241015	204600	3647784730	17950	17950	17950	17950	0
51	20241015	204500	3647784730	17950	17950	17950	17950	0
52	20241015	204400	3647784730	17950	17950	17950	17950	0
53	20241015	204300	3647784730	17950	17950	17950	17950	0
54	20241015	204200	3647784730	17950	17950	17950	17950	0
55	20241015	204100	3647784730	17950	17950	17950	17950	0
56	20241015	204000	3647784730	17950	17950	17950	17950	0
57	20241015	203900	3647784730	17950	17950	17950	17950	0
58	20241015	203800	3647784730	17950	17950	17950	17950	0
59	20241015	203700	3647784730	17950	17950	17950	17950	0
60	20241015	203600	3647784730	17950	17950	17950	17950	0
61	20241015	203500	3647784730	17950	17950	17950	17950	0
62	20241015	203400	3647784730	17950	17950	17950	17950	5016
63	20241015	203300	3647784730	17950	17950	17950	17950	0
64	20241015	203200	3647784730	17950	17950	17950	17950	0
65	20241015	203100	3647784730	17950	17950	17950	17950	0
66	20241015	203000	3647784730	17950	17950	17950	17950	0
67	20241015	202900	3647784730	17950	17950	17950	17950	0
68	20241015	202800	3647784730	17950	17950	17950	17950	0
69	20241015	202700	3647784730	17950	17950	17950	17950	0
70	20241015	202600	3647784730	17950	17950	17950	17950	0
71	20241015	202500	3647784730	17950	17950	17950	17950	0
72	20241015	202400	3647784730	17950	17950	17950	17950	0
73	20241015	202300	3647784730	17950	17950	17950	17950	0
74	20241015	202200	3647784730	17950	17950	17950	17950	0
75	20241015	202100	3647784730	17950	17950	17950	17950	0
76	20241015	202000	3647784730	17950	17950	17950	17950	0
77	20241015	201900	3647784730	17950	17950	17950	17950	0
78	20241015	201800	3647784730	17950	17950	17950	17950	0
79	20241015	201700	3647784730	17950	17950	17950	17950	0
80	20241015	201600	3647784730	17950	17950	17950	17950	0
81	20241015	201500	3647784730	17950	17950	17950	17950	0
82	20241015	201400	3647784730	17950	17950	17950	17950	0
83	20241015	201300	3647784730	17950	17950	17950	17950	0
84	20241015	201200	3647784730	17950	17950	17950	17950	0
85	20241015	201100	3647784730	17950	17950	17950	17950	0
86	20241015	201000	3647784730	17950	17950	17950	17950	0
87	20241015	200900	3647784730	17950	17950	17950	17950	0
88	20241015	200800	3647784730	17950	17950	17950	17950	0
89	20241015	200700	3647784730	17950	17950	17950	17950	0
90	20241015	200600	3647784730	17950	17950	17950	17950	0
91	20241015	200500	3647784730	17950	17950	17950	17950	0
92	20241015	200400	3647784730	17950	17950	17950	17950	5016
93	20241015	200300	3647784730	17950	17950	17950	17950	0
94	20241015	200200	3647784730	17950	17950	17950	17950	0
95	20241015	200100	3647784730	17950	17950	17950	17950	0
96	20241015	200000	3647784730	17950	17950	17950	17950	0
97	20241015	195900	3647784730	17950	17950	17950	17950	0
98	20241015	195800	3647784730	17950	17950	17950	17950	0
99	20241015	195700	3647784730	17950	17950	17950	17950	0
100	20241015	195600	3647784730	17950	17950	17950	17950	0
101	20241015	195500	3647784730	17950	17950	17950	17950	0
102	20241015	195400	3647784730	17950	17950	17950	17950	0
103	20241015	195300	3647784730	17950	17950	17950	17950	0
104	20241015	195200	3647784730	17950	17950	17950	17950	0
105	20241015	195100	3647784730	17950	17950	17950	17950	0
106	20241015	195000	3647784730	17950	17950	17950	17950	0
107	20241015	194900	3647784730	17950	17950	17950	17950	0
108	20241015	194800	3647784730	17950	17950	17950	17950	0
109	20241015	194700	3647784730	17950	17950	17950	17950	0
110	20241015	194600	3647784730	17950	17950	17950	17950	0
111	20241015	194500	3647784730	17950	17950	17950	17950	0
112	20241015	194400	3647784730	17950	17950	17950	17950	0
113	20241015	194300	3647784730	17950	17950	17950	17950	0
114	20241015	194200	3647784730	17950	17950	17950	17950	0
115	20241015	194100	3647784730	17950	17950	17950	17950	0
116	20241015	194000	3647784730	17950	17950	17950	17950	0
117	20241015	193900	3647784730	17950	17950	17950	17950	0
118	20241015	193800	3647784730	17950	17950	17950	17950	0
119	20241015	193700	3647784730	17950	17950	17950	17950	0
120	20241015	193600	3647784730	17950	17950	17950	17950	0
121	20241015	193500	3647784730	17950	17950	17950	17950	0
122	20241015	193400	3647784730	17950	17950	17950	17950	5016
123	20241015	193300	3647784730	17950	17950	17950	17950	0
124	20241015	193200	3647784730	17950	17950	17950	17950	0
125	20241015	193100	3647784730	17950	17950	17950	17950	0
126	20241015	193000	3647784730	17950	17950	17950	17950	0
127	20241015	192900	3647784730	17950	17950	17950	17950	0
128	20241015	192800	3647784730	17950	17950	17950	17950	0
129	20241015	192700	3647784730	17950	17950	17950	17950	0
130	20241015	192600	3647784730	17950	17950	17950	17950	0
131	20241015	192500	3647784730	17950	17950	17950	17950	0
132	20241015	192400	3647784730	17950	17950	17950	17950	0
133	20241015	192300	3647784730	17950	17950	17950	17950	0
134	20241015	192200	3647784730	17950	17950	17950	17950	0
135	20241015	192100	3647784730	17950	17950	17950	17950	0
136	20241015	192000	3647784730	17950	17950	17950	17950	0
137	20241015	191900	3647784730	17950	17950	17950	17950	0
138	20241015	191800	3647784730	17950	17950	17950	17950	0
139	20241015	191700	3647784730	17950	17950	17950	17950	0
140	20241015	191600	3647784730	17950	17950	17950	17950	0
141	20241015	191500	3647784730	17950	17950	17950	17950	0
142	20241015	191400	3647784730	17950	17950	17950	17950	0
143	20241015	191300	3647784730	17950	17950	17950	17950	0
144	20241015	191200	3647784730	17950	17950	17950	17950	0
145	20241015	191100	3647784730	17950	17950	17950	17950	0
146	20241015	191000	3647784730	17950	17950	17950	17950	0
147	20241015	190900	3647784730	17950	17950	17950	17950	0
148	20241015	190800	3647784730	17950	17950	17950	17950	0
149	20241015	190700	3647784730	17950	17950	17950	17950	0
150	20241015	190600	3647784730	17950	17950	17950	17950	0
151	20241015	190500	3647784730	17950	17950	17950	17950	0
152	20241015	190400	3647784730	17950	17950	17950	17950	5016
153	20241015	190300	3647784730	17950	17950	17950	17950	0
154	20241015	190200	3647784730	17950	17950	17950	17950	0
155	20241015	190100	3647784730	17950	17950	17950	17950	0
156	20241015	190000	3647784730	17950	17950	17950	17950	0
157	20241015	185900	3647784730	17950	17950	17950	17950	0
158	20241015	185800	3647784730	17950	17950	17950	17950	0
159	20241015	185700	3647784730	17950	17950	17950	17950	0
160	20241015	185600	3647784730	17950	17950	17950	17950	0
161	20241015	185500	3647784730	17950	17950	17950	17950	0
162	20241015	185400	3647784730	17950	17950	17950	17950	0
163	20241015	185300	3647784730	17950	17950	17950	17950	0
164	20241015	185200	3647784730	17950	17950	17950	17950	0
165	20241015	185100	3647784730	17950	17950	17950	17950	0
166	20241015	185000	3647784730	17950	17950	17950	17950	0
167	20241015	184900	3647784730	17950	17950	17950	17950	0
168	20241015	184800	3647784730	17950	17950	17950	17950	0
169	20241015	184700	3647784730	17950	17950	17950	17950	0
170	20241015	184600	3647784730	17950	17950	17950	17950	0
171	20241015	184500	3647784730	17950	17950	17950	17950	0
172	20241015	184400	3647784730	17950	17950	17950	17950	0
173	20241015	184300	3647784730	17950	17950	17950	17950	0
174	20241015	184200	3647784730	17950	17950	17950	17950	0
175	20241015	184100	3647784730	17950	17950	17950	17950	0
176	20241015	184000	3647784730	17950	17950	17950	17950	0
177	20241015	183900	3647784730	17950	17950	17950	17950	0
178	20241015	183800	3647784730	17950	17950	17950	17950	0
179	20241015	183700	3647784730	17950	17950	17950	17950	0
180	20241015	183600	3647784730	17950	17950	17950	17950	0
181	20241015	183500	3647784730	17950	17950	17950	17950	0
182	20241015	183400	3647784730	17950	17950	17950	17950	5016
183	20241015	183300	3647784730	17950	17950	17950	17950	0
184	20241015	183200	3647784730	17950	17950	17950	17950	0
185	20241015	183100	3647784730	17950	17950	17950	17950	0
186	20241015	183000	3647784730	17950	17950	17950	17950	0
187	20241015	182900	3647784730	17950	17950	17950	17950	0
188	20241015	182800	3647784730	17950	17950	17950	17950	0
189	20241015	182700	3647784730	17950	17950	17950	17950	0
190	20241015	182600	3647784730	17950	17950	17950	17950	0
191	20241015	182500	3647784730	17950	17950	17950	17950	0
192	20241015	182400	3647784730	17950	17950	17950	17950	0
193	20241015	182300	3647784730	17950	17950	17950	17950	0
194	20241015	182200	3647784730	17950	17950	17950	17950	0
195	20241015	182100	3647784730	17950	17950	17950	17950	0
196	20241015	182000	3647784730	17950	17950	17950	17950	0
197	20241015	181900	3647784730	17950	17950	17950	17950	0
198	20241015	181800	3647784730	17950	17950	17950	17950	0
199	20241015	181700	3647784730	17950	17950	17950	17950	0
200	20241015	181600	3647784730	17950	17950	17950	17950	0
201	20241015	181500	3647784730	17950	17950	17950	17950	0
202	20241015	181400	3647784730	17950	17950	17950	17950	0
203	20241015	181300	3647784730	17950	17950	17950	17950	0
204	20241015	181200	3647784730	17950	17950	17950	17950	0
205	20241015	181100	3647784730	17950	17950	17950	17950	0
206	20241015	181000	3647784730	17950	17950	17950	17950	0
207	20241015	180900	3647784730	17950	17950	17950	17950	0
208	20241015	180800	3647784730	17950	17950	17950	17950	0
209	20241015	180700	3647784730	17950	17950	17950	17950	0
210	20241015	180600	3647784730	17950	17950	17950	17950	0
211	20241015	180500	3647784730	17950	17950	17950	17950	0
212	20241015	180400	3647784730	17950	17950	17950	17950	5016
213	20241015	180300	3647784730	17950	17950	17950	17950	0
214	20241015	180200	3647784730	17950	17950	17950	17950	0
215	20241015	180100	3647784730	17950	17950	17950	17950	0
216	20241015	180000	3647784730	17950	17950	17950	17950	0
217	20241015	175900	3647784730	17950	17950	17950	17950	0
218	20241015	175800	3647784730	17950	17950	17950	17950	0
219	20241015	175700	3647784730	17950	17950	17950	17950	0
220	20241015	175600	3647784730	17950	17950	17950	17950	0
221	20241015	175500	3647784730	17950	17950	17950	17950	0
222	20241015	175400	3647784730	17950	17950	17950	17950	0
223	20241015	175300	3647784730	17950	17950	17950	17950	0
224	20241015	175200	3647784730	17950	17950	17950	17950	0
225	20241015	175100	3647784730	17950	17950	17950	17950	0
226	20241015	175000	3647784730	17950	17950	17950	17950	0
227	20241015	174900	3647784730	17950	17950	17950	17950	0
228	20241015	174800	3647784730	17950	17950	17950	17950	0
229	20241015	174700	3647784730	17950	17950	17950	17950	0
230	20241015	174600	3647784730	17950	17950	17950	17950	0
231	20241015	174500	3647784730	17950	17950	17950	17950	0
232	20241015	174400	3647784730	17950	17950	17950	17950	0
233	20241015	174300	3647784730	17950	17950	17950	17950	0
234	20241015	174200	3647784730	17950	17950	17950	17950	0
235	20241015	174100	3647784730	17950	17950	17950	17950	0
236	20241015	174000	3647784730	17950	17950	17950	17950	0
237	20241015	173900	3647784730	17950	17950	17950	17950	0
238	20241015	173800	3647784730	17950	17950	17950	17950	0
239	20241015	173700	3647784730	17950	17950	17950	17950	0
240	20241015	173600	3647784730	17950	17950	17950	17950	0
241	20241015	173500	3647784730	17950	17950	17950	17950	0
242	20241015	173400	3647784730	17950	17950	17950	17950	5016
243	20241015	173300	3647784730	17950	17950	17950	17950	0
244	20241015	173200	3647784730	17950	17950	17950	17950	0
245	20241015	173100	3647784730	17950	17950	17950	17950	0
246	20241015	173000	3647784730	17950	17950	17950	17950	0
247	20241015	172900	3647784730	17950	17950	17950	17950	0
248	20241015	172800	3647784730	17950	17950	17950	17950	0
249	20241015	172700	3647784730	17950	17950	17950	17950	0
250	20241015	172600	3647784730	17950	17950	17950	17950	0
251	20241015	172500	3647784730	17950	17950	17950	17950	0
252	20241015	172400	3647784730	17950	17950	17950	17950	0
253	20241015	172300	3647784730	17950	17950	17950	17950	0
254	20241015	172200	3647784730	17950	17950	17950	17950	0
255	20241015	172100	3647784730	17950	17950	17950	17950	0
256	20241015	172000	3647784730	17950	17950	17950	17950	0
257	20241015	171900	3647784730	17950	17950	17950	17950	0
258	20241015	171800	3647784730	17950	17950	17950	17950	0
259	20241015	171700	3647784730	17950	17950	17950	17950	0
260	20241015	171600	3647784730	17950	17950	17950	17950	0
261	20241015	171500	3647784730	17950	17950	17950	17950	0
262	20241015	171400	3647784730	17950	17950	17950	17950	0
263	20241015	171300	3647784730	17950	17950	17950	17950	0
264	20241015	171200	3647784730	17950	17950	17950	17950	0
265	20241015	171100	3647784730	17950	17950	17950	17950	0
266	20241015	171000	3647784730	17950	17950	17950	17950	0
267	20241015	170900	3647784730	17950	17950	17950	17950	0
268	20241015	170800	3647784730	17950	17950	17950	17950	0
269	20241015	170700	3647784730	17950	17950	17950	17950	0
270	20241015	170600	3647784730	17950	17950	17950	17950	0
271	20241015	170500	3647784730	17950	17950	17950	17950	0
272	20241015	170400	3647784730	17950	17950	17950	17950	5016
273	20241015	170300	3647784730	17950	17950	17950	17950	0
274	20241015	170200	3647784730	17950	17950	17950	17950	0
275	20241015	170100	3647784730	17950	17950	17950	17950	0
276	20241015	170000	3647784730	17950	17950	17950	17950	0
277	20241015	165900	3647784730	17950	17950	17950	17950	0
278	20241015	165800	3647784730	17950	17950	17950	17950	0
279	20241015	165700	3647784730	17950	17950	17950	17950	0
280	20241015	165600	3647784730	17950	17950	17950	17950	0
281	20241015	165500	3647784730	17950	17950	17950	17950	0
282	20241015	165400	3647784730	17950	17950	17950	17950	0
283	20241015	165300	3647784730	17950	17950	17950	17950	0
284	20241015	165200	3647784730	17950	17950	17950	17950	0
285	20241015	165100	3647784730	17950	17950	17950	17950	0
286	20241015	165000	3647784730	17950	17950	17950	17950	0
287	20241015	164900	3647784730	17950	17950	17950	17950	0
288	20241015	164800	3647784730	17950	17950	17950	17950	0
289	20241015	164700	3647784730	17950	17950	17950	17950	0
290	20241015	164600	3647784730	17950	17950	17950	17950	0
291	20241015	164500	3647784730	17950	17950	17950	17950	0
292	20241015	164400	3647784730	17950	17950	17950	17950	0
293	20241015	164300	3647784730	17950	17950	17950	17950	0
294	20241015	164200	3647784730	17950	17950	17950	17950	0
295	20241015	164100	3647784730	17950	17950	17950	17950	0
296	20241015	164000	3647784730	17950	17950	17950	17950	0
297	20241015	163900	3647784730	17950	17950	17950	17950	0
298	20241015	163800	3647784730	17950	17950	17950	17950	0
299	20241015	163700	3647784730	17950	17950	17950	17950	0
300	20241015	163600	3647784730	17950	17950	17950	17950	0
301	20241015	163500	3647784730	17950	17950	17950	17950	0
302	20241015	163400	3647784730	17950	17950	17950	17950	5016
303	20241015	163300	3647784730	17950	17950	17950	17950	0
304	20241015	163200	3647784730	17950	17950	17950	17950	0
305	20241015	163100	3647784730	17950	17950	17950	17950	0
306	20241015	163000	3647784730	17950	17950	17950	17950	0
307	20241015	162900	3647784730	17950	17950	17950	17950	0
308	20241015	162800	3647784730	17950	17950	17950	17950	0
309	20241015	162700	3647784730	17950	17950	17950	17950	0
310	20241015	162600	3647784730	17950	17950	17950	17950	0
311	20241015	162500	3647784730	17950	17950	17950	17950	0
312	20241015	162400	3647784730	17950	17950	17950	17950	0
313	20241015	162300	3647784730	17950	17950	17950	17950	0
314	20241015	162200	3647784730	17950	17950	17950	17950	0
315	20241015	162100	3647784730	17950	17950	17950	17950	0
316	20241015	162000	3647784730	17950	17950	17950	17950	0
317	20241015	161900	3647784730	17950	17950	17950	17950	0
318	20241015	161800	3647784730	17950	17950	17950	17950	0
319	20241015	161700	3647784730	17950	17950	17950	17950	0
320	20241015	161600	3647784730	17950	17950	17950	17950	0
321	20241015	161500	3647784730	17950	17950	17950	17950	0
322	20241015	161400	3647784730	17950	17950	17950	17950	0
323	20241015	161300	3647784730	17950	17950	17950	17950	0
324	20241015	161200	3647784730	17950	17950	17950	17950	0
325	20241015	161100	3647784730	17950	17950	17950	17950	0
326	20241015	161000	3647784730	17950	17950	17950	17950	0
327	20241015	160900	3647784730	17950	17950	17950	17950	0
328	20241015	160800	3647784730	17950	17950	17950	17950	0
329	20241015	160700	3647784730	17950	17950	17950	17950	0
330	20241015	160600	3647784730	17950	17950	17950	17950	0
331	20241015	160500	3647784730	17950	17950	17950	17950	0
332	20241015	160400	3647784730	17950	17950	17950	17950	5016
333	20241015	160300	3647784730	17950	17950	17950	17950	0
334	20241015	160200	3647784730	17950	17950	17950	17950	0
335	20241015	160100	3647784730	17950	17950	17950	17950	0
336	20241015	160000	3647784730	17950	17950	17950	17950	0
337	20241015	155900	3647784730	17950	17950	17950	17950	0
338	20241015	155800	3647784730	17950	17950	17950	17950	0
339	20241015	155700	3647784730	17950	17950	17950	17950	0
340	20241015	155600	3647784730	17950	17950	17950	17950	0
341	20241015	155500	3647784730	17950	17950	17950	17950	0
342	20241015	155400	3647784730	17950	17950	17950	17950	0
343	20241015	155300	3647784730	17950	17950	17950	17950	0
344	20241015	155200	3647784730	17950	17950	17950	17950	0
345	20241015	155100	3647784730	17950	17950	17950	17950	0
346	20241015	155000	3647784730	17950	17950	17950	17950	0
347	20241015	154900	3647784730	17950	17950	17950	17950	0
348	20241015	154800	3647784730	17950	17950	17950	17950	0
349	20241015	154700	3647784730	17950	17950	17950	17950	0
350	20241015	154600	3647784730	17950	17950	17950	17950	0
351	20241015	154500	3647784730	17950	17950	17950	17950	0
352	20241015	154400	3647784730	17950	17950	17950	17950	0
353	20241015	154300	3647784730	17950	17950	17950	17950	0
354	20241015	154200	3647784730	17950	17950	17950	17950	0
355	20241015	154100	3647784730	17950	17950	17950	17950	0
356	20241015	154000	3647784730	17950	17950	17950	17950	0
357	20241015	153900	3647784730	17950	17950	17950	17950	0
358	20241015	153800	3647784730	17950	17950	17950	17950	0
359	20241015	153700	3647784730	17950	17950	17950	17950	0
360	20241015	153600	3647784730	17950	17950	17950	17950	0
361	20241015	153500	3647784730	17950	17950	17950	17950	0
362	20241015	153400	3647784730	17950	17950	17950	17950	5016
363	20241015	153300	3647784730	17950	17950	17950	17950	0
364	20241015	153200	3647784730	17950	17950	17950	17950	0
365	20241015	153100	3647784730	17950	17950	17950	17950	0
366	20241015	153000	3647784730	17950	17950	17950	17950	5016
367	20241015	152900	3557747530	17940	17940	17940	17940	0
368	20241015	152800	3557747530	17940	17940	17940	17940	0
369	20241015	152700	3557747530	17940	17940	17940	17940	0
370	20241015	152600	3557747530	17940	17940	17940	17940	0
371	20241015	152500	3557747530	17940	17940	17940	17940	0
372	20241015	152400	3557747530	17940	17940	17940	17940	0
373	20241015	152300	3557747530	17940	17940	17940	17940	0
374	20241015	152200	3557747530	17940	17940	17940	17940	0
375	20241015	152100	3557747530	17940	17940	17940	17940	0
376	20241015	152000	3557747530	17940	17940	17940	17940	0
377	20241015	151900	3557747530	17940	17950	17960	17940	168
378	20241015	151800	3554732580	17950	17940	17950	17920	817
379	20241015	151700	3540090230	17930	17970	17970	17930	473
380	20241015	151600	3531604010	17970	17990	17990	17970	326
381	20241015	151500	3525745660	17990	17960	17990	17950	266
382	20241015	151400	3520967570	17960	17950	17960	17930	982
383	20241015	151300	3503349560	17960	17970	17970	17950	86
384	20241015	151200	3501805080	17980	17980	17980	17950	391
385	20241015	151100	3494782740	17980	18000	18000	17940	872
386	20241015	151000	3479121850	18000	17970	18010	17970	339
387	20241015	150900	3473023790	17970	17950	17980	17950	11
388	20241015	150800	3472826290	17990	17980	17990	17940	461
389	20241015	150700	3464547570	17950	17920	17980	17920	1229
390	20241015	150600	3442505800	17920	17900	17920	17900	221
391	20241015	150500	3438546890	17910	17920	17920	17910	1221
392	20241015	150400	3416675080	17920	17900	17920	17900	72
393	20241015	150300	3415385410	17900	17910	17910	17900	107
394	20241015	150200	3413469440	17910	17910	17920	17910	17
395	20241015	150100	3413164960	17910	17910	17910	17880	901
396	20241015	150000	3397043370	17910	17930	17930	17910	900
397	20241015	145900	3380918000	17920	17900	17920	17900	393
398	20241015	145800	3373882480	17900	17890	17900	17890	72
399	20241015	145700	3372594350	17900	17880	17900	17880	534
400	20241015	145600	3363046040	17880	17880	17890	17880	570
401	20241015	145500	3352852320	17880	17890	17890	17880	1467
402	20241015	145400	3326612660	17900	17910	17910	17890	928
403	20241015	145300	3310001490	17910	17900	17910	17890	1849
404	20241015	145200	3276904460	17900	17910	17910	17900	584
405	20241015	145100	3266446650	17910	17910	17910	17910	504
406	20241015	145000	3257420010	17910	17920	17920	17910	396
407	20241015	144900	3250324830	17920	17930	17930	17920	231
408	20241015	144800	3246185030	17930	17930	17940	17920	297
409	20241015	144700	3240859460	17920	17940	17940	17920	872
410	20241015	144600	3225228460	17940	17970	17970	17940	735
411	20241015	144500	3212033490	17970	17990	17990	17970	56
412	20241015	144400	3211026910	17990	17990	17990	17990	23
413	20241015	144300	3210613140	17980	17970	18000	17970	225
414	20241015	144200	3206566180	17980	17980	17980	17980	44
415	20241015	144100	3205775060	17960	17960	17960	17960	102
416	20241015	144000	3203943140	17950	17950	17950	17950	1
417	20241015	143900	3203925190	17960	17970	17970	17960	28
418	20241015	143800	3203422210	17950	17950	17980	17950	691
419	20241015	143700	3191016860	17950	17970	17970	17950	1184
420	20241015	143600	3169759530	17960	17970	17970	17960	13
421	20241015	143500	3169525940	17970	17960	17970	17960	1019
422	20241015	143400	3151222010	17960	17970	17970	17960	272
423	20241015	143300	3146334670	17970	17960	17970	17960	206
424	20241015	143200	3142634810	17970	17980	17980	17960	819
425	20241015	143100	3127917720	17970	17980	17980	17970	120
426	20241015	143000	3125760210	17980	17990	17990	17980	1282
427	20241015	142900	3102699870	18000	18010	18010	18000	903
428	20241015	142800	3086440450	18010	18010	18010	18010	304
429	20241015	142700	3080965410	18020	18030	18030	18020	726
430	20241015	142600	3067879920	18030	18030	18030	18030	93
431	20241015	142500	3066203130	18030	18030	18030	18030	82
432	20241015	142400	3064724670	18010	18010	18010	18010	346
433	20241015	142300	3058493210	18000	17990	18000	17990	594
434	20241015	142200	3047805360	18000	18010	18010	18000	514
435	20241015	142100	3038553200	18000	18000	18000	18000	11
436	20241015	142000	3038355200	18010	18000	18010	18000	66
437	20241015	141900	3037166940	18000	18000	18000	18000	20
438	20241015	141800	3036806940	18000	17990	18000	17990	649
439	20241015	141700	3025131390	17990	17990	17990	17990	0
440	20241015	141600	3025131390	17990	18000	18000	17990	13
441	20241015	141500	3024897420	18000	18010	18010	18000	52
442	20241015	141400	3023960920	18000	18000	18000	18000	82
443	20241015	141300	3022484920	18000	18000	18000	18000	119
444	20241015	141200	3020342920	18000	17990	18000	17990	205
445	20241015	141100	3016654950	17990	17990	17990	17990	20
446	20241015	141000	3016295150	17990	17990	17990	17990	86
447	20241015	140900	3014748010	17990	18040	18040	17990	775
448	20241015	140800	3000773830	18040	18030	18050	18030	823
449	20241015	140700	2985929690	18030	18000	18030	18000	98
450	20241015	140600	2984164700	18000	17990	18000	17980	158
451	20241015	140500	2981322500	17980	17980	17980	17980	2
452	20241015	140400	2981286540	17980	17980	17980	17980	150
453	20241015	140300	2978589540	17980	17990	17990	17980	269
454	20241015	140200	2973750240	17990	17990	17990	17990	86
455	20241015	140100	2972203100	18000	18000	18020	18000	172
456	20241015	140000	2969106500	18000	18000	18000	18000	26
457	20241015	135900	2968638500	18000	18000	18000	18000	191
458	20241015	135800	2965200500	18000	18000	18000	18000	429
459	20241015	135700	2957478500	17990	17980	17990	17980	110
460	20241015	135600	2955500600	17980	18000	18000	17980	130
461	20241015	135500	2953161620	17990	17990	17990	17990	53
462	20241015	135400	2952208150	17990	18000	18000	17990	458
463	20241015	135300	2943966840	18000	18000	18000	18000	261
464	20241015	135200	2939268840	17990	17980	17990	17970	445
465	20241015	135100	2931265130	17970	17970	17970	17970	0
466	20241015	135000	2931265130	17970	17990	17990	17970	818
467	20241015	134900	2916554010	18000	18000	18000	18000	164
468	20241015	134800	2913602010	18010	18010	18010	18010	13
469	20241015	134700	2913367880	18010	18010	18010	18010	10
470	20241015	134600	2913187780	18000	18000	18000	18000	0
471	20241015	134500	2913187780	18000	18000	18000	18000	112
472	20241015	134400	2911171780	18000	18000	18000	18000	0
473	20241015	134300	2911171780	18000	18000	18000	18000	5
474	20241015	134200	2911081780	17990	17970	17990	17970	626
475	20241015	134100	2899820060	17970	18020	18020	17970	3526
476	20241015	134000	2836356970	18040	18040	18040	18040	18
477	20241015	133900	2836032250	18020	18030	18050	18020	1124
478	20241015	133800	2815772480	18030	18050	18050	18030	227
479	20241015	133700	2811677060	18050	18050	18050	18050	10
480	20241015	133600	2811496560	18060	18040	18060	18040	14
481	20241015	133500	2811243940	18040	18040	18040	18040	0
482	20241015	133400	2811243940	18040	18040	18040	18040	34
483	20241015	133300	2810630580	18050	18060	18060	18050	72
484	20241015	133200	2809330870	18040	18040	18040	18040	176
485	20241015	133100	2806155830	18040	18060	18060	18040	500
486	20241015	133000	2797132470	18040	18040	18040	18040	0
487	20241015	132900	2797132470	18040	18040	18040	18040	1
488	20241015	132800	2797114430	18040	18050	18050	18040	50
489	20241015	132700	2796212070	18040	18070	18070	18040	684
490	20241015	132600	2783864470	18070	18070	18070	18070	6
491	20241015	132500	2783756050	18070	18070	18070	18070	35
492	20241015	132400	2783123600	18070	18070	18070	18070	0
493	20241015	132300	2783123600	18070	18070	18070	18070	0
494	20241015	132200	2783123600	18070	18060	18070	18060	42
495	20241015	132100	2782365030	18060	18060	18060	18060	3
496	20241015	132000	2782310850	18060	18070	18070	18060	554
497	20241015	131900	2772304230	18080	18090	18090	18080	176
498	20241015	131800	2769122140	18090	18090	18090	18090	3
499	20241015	131700	2769067870	18090	18090	18090	18090	216
500	20241015	131600	2765160430	18100	18110	18110	18100	962
501	20241015	131500	2747739980	18110	18110	18110	18110	102
502	20241015	131400	2745892760	18110	18110	18110	18110	198
503	20241015	131300	2742306980	18110	18120	18120	18110	205
504	20241015	131200	2738593780	18120	18120	18120	18120	103
505	20241015	131100	2736727420	18120	18120	18120	18120	12
506	20241015	131000	2736509980	18120	18110	18120	18110	683
507	20241015	130900	2724139900	18100	18100	18100	18100	5
508	20241015	130800	2724049400	18100	18100	18100	18100	51
509	20241015	130700	2723126300	18110	18120	18120	18110	216
510	20241015	130600	2719213780	18120	18120	18120	18120	72
511	20241015	130500	2717909140	18120	18130	18130	18120	48
512	20241015	130400	2717039370	18130	18150	18150	18130	319
513	20241015	130300	2711255220	18130	18130	18130	18130	21
514	20241015	130200	2710874490	18120	18120	18120	18120	0
515	20241015	130100	2710874490	18120	18120	18120	18120	52
516	20241015	130000	2709932250	18110	18110	18110	18110	0
517	20241015	125900	2709932250	18110	18120	18120	18110	171
518	20241015	125800	2706834230	18100	18100	18100	18100	58
519	20241015	125700	2705784430	18100	18100	18100	18100	5
520	20241015	125600	2705693930	18100	18110	18110	18100	320
521	20241015	125500	2699900640	18110	18110	18110	18110	309
522	20241015	125400	2694304650	18120	18120	18120	18120	1
523	20241015	125300	2694286530	18120	18130	18130	18120	38
524	20241015	125200	2693597810	18130	18130	18130	18130	129
525	20241015	125100	2691259040	18140	18150	18150	18140	251
526	20241015	125000	2686704770	18150	18160	18160	18150	319
527	20241015	124900	2680912790	18160	18170	18170	18160	31
528	20241015	124800	2680349530	18170	18170	18170	18170	252
529	20241015	124700	2675770690	18170	18170	18170	18170	3
530	20241015	124600	2675716180	18180	18180	18180	18180	309
531	20241015	124500	2670098560	18180	18170	18180	18170	661
532	20241015	124400	2658083960	18170	18200	18200	18170	120
533	20241015	124300	2655900130	18210	18210	18220	18210	325
534	20241015	124200	2649981380	18210	18250	18250	18210	1547
535	20241015	124100	2621762590	18290	18190	18290	18190	1741
536	20241015	124000	2590044310	18170	18160	18180	18160	140
537	20241015	123900	2587500760	18160	18160	18160	18160	10
538	20241015	123800	2587319160	18160	18170	18170	18160	7
539	20241015	123700	2587191990	18170	18160	18170	18160	14
540	20241015	123600	2586937740	18160	18140	18160	18140	106
541	20241015	123500	2585014780	18150	18150	18150	18150	0
542	20241015	123400	2585014780	18150	18100	18150	18100	872
543	20241015	123300	2569205710	18100	18110	18120	18100	162
544	20241015	123200	2566272880	18120	18120	18120	18120	0
545	20241015	123100	2566272880	18120	18120	18120	18120	37
546	20241015	123000	2565602440	18130	18130	18130	18130	4
547	20241015	122900	2565529920	18120	18110	18120	18110	57
548	20241015	122800	2564497180	18110	18110	18110	18110	18
549	20241015	122700	2564171200	18110	18110	18110	18110	0
550	20241015	122600	2564171200	18110	18110	18110	18110	93
551	20241015	122500	2562486970	18130	18140	18140	18130	15
552	20241015	122400	2562215010	18140	18130	18140	18130	227
553	20241015	122300	2558097640	18130	18130	18130	18130	130
554	20241015	122200	2555740740	18100	18110	18110	18100	116
555	20241015	122100	2553641090	18110	18120	18120	18110	336
556	20241015	122000	2547555770	18110	18110	18110	18110	0
557	20241015	121900	2547555770	18110	18110	18110	18110	0
558	20241015	121800	2547555770	18110	18140	18140	18110	5
559	20241015	121700	2547465100	18120	18090	18120	18090	239
560	20241015	121600	2543134510	18090	18080	18120	18080	358
561	20241015	121500	2536660910	18040	18070	18070	18040	422
562	20241015	121400	2529044850	18070	18070	18070	18070	30
563	20241015	121300	2528502750	18080	18080	18080	18080	56
564	20241015	121200	2527490270	18090	18090	18090	18090	3
565	20241015	121100	2527436000	18090	18090	18090	18090	52
566	20241015	121000	2526495320	18100	18100	18100	18100	20
567	20241015	120900	2526133320	18100	18100	18100	18100	5
568	20241015	120800	2526042820	18100	18100	18100	18100	0
569	20241015	120700	2526042820	18100	18100	18100	18100	2
570	20241015	120600	2526006620	18100	18100	18100	18100	0
571	20241015	120500	2526006620	18100	18100	18100	18100	0
572	20241015	120400	2526006620	18100	18100	18100	18100	0
573	20241015	120300	2526006620	18100	18100	18100	18100	0
574	20241015	120200	2526006620	18100	18070	18110	18070	317
575	20241015	120100	2520266350	18060	18070	18070	18060	555
576	20241015	120000	2510239030	18070	18070	18070	18070	9
577	20241015	115900	2510076400	18070	18070	18070	18070	7
578	20241015	115800	2509949910	18080	18080	18080	18080	466
579	20241015	115700	2501524630	18080	18080	18080	18080	316
580	20241015	115600	2495811350	18080	18080	18080	18080	61
581	20241015	115500	2494708470	18070	18070	18070	18060	762
582	20241015	115400	2480943040	18070	18070	18070	18070	50
583	20241015	115300	2480039540	18070	18070	18070	18060	492
584	20241015	115200	2471149300	18070	18080	18080	18070	50
585	20241015	115100	2470245690	18080	18080	18080	18080	40
586	20241015	115000	2469522490	18100	18100	18100	18100	193
587	20241015	114900	2466029190	18100	18100	18100	18100	317
588	20241015	114800	2460291490	18100	18100	18100	18100	2
589	20241015	114700	2460255290	18100	18100	18100	18100	1
590	20241015	114600	2460237190	18070	18070	18070	18070	1
591	20241015	114500	2460219120	18070	18090	18090	18070	864
592	20241015	114400	2444597370	18090	18100	18100	18090	102
593	20241015	114300	2442751650	18110	18120	18120	18100	258
594	20241015	114200	2438080920	18120	18120	18120	18120	1
595	20241015	114100	2438062800	18110	18110	18110	18110	0
596	20241015	114000	2438062800	18110	18110	18110	18110	0
597	20241015	113900	2438062800	18110	18110	18110	18110	0
598	20241015	113800	2438062800	18110	18110	18110	18110	0
599	20241015	113700	2438062800	18110	18110	18110	18110	30
600	20241015	113600	2437519500	18090	18100	18100	18090	12
601	20241015	113500	2437302320	18100	18130	18130	18100	399
602	20241015	113400	2430077040	18120	18160	18160	18120	1410
603	20241015	113300	2404515750	18180	18180	18180	18180	5
604	20241015	113200	2404424850	18170	18170	18170	18170	60
605	20241015	113100	2403334650	18170	18170	18180	18170	425
606	20241015	113000	2395612390	18170	18180	18180	18170	92
607	20241015	112900	2393939880	18180	18170	18190	18170	897
608	20241015	112800	2377624050	18180	18180	18180	18180	15
609	20241015	112700	2377351350	18190	18190	18190	18190	400
610	20241015	112600	2370075350	18190	18190	18190	18190	32
611	20241015	112500	2369493270	18200	18200	18200	18200	19
612	20241015	112400	2369147470	18190	18200	18200	18190	283
613	20241015	112300	2363999650	18200	18140	18200	18140	2120
614	20241015	112200	2325523520	18140	18150	18150	18140	53
615	20241015	112100	2324562060	18150	18150	18150	18150	54
616	20241015	112000	2323581960	18150	18150	18150	18150	10
617	20241015	111900	2323400460	18150	18150	18150	18150	1
618	20241015	111800	2323382310	18150	18170	18180	18150	724
619	20241015	111700	2310235430	18180	18200	18200	18170	683
620	20241015	111600	2297817800	18200	18200	18210	18200	625
621	20241015	111500	2286439670	18190	18190	18190	18190	27
622	20241015	111400	2285948540	18190	18180	18190	18170	103
623	20241015	111300	2284075970	18180	18160	18180	18160	466
624	20241015	111200	2275610340	18150	18140	18150	18140	232
625	20241015	111100	2271401540	18140	18140	18140	18140	319
626	20241015	111000	2265614880	18130	18130	18130	18120	135
627	20241015	110900	2263167360	18140	18130	18140	18130	112
628	20241015	110800	2261136690	18130	18130	18140	18130	524
629	20241015	110700	2251635470	18130	18100	18130	18100	576
630	20241015	110600	2241204280	18090	18090	18090	18090	11
631	20241015	110500	2241005290	18120	18120	18120	18120	0
632	20241015	110400	2241005290	18120	18120	18120	18120	29
633	20241015	110300	2240479810	18090	18100	18130	18090	66
634	20241015	110200	2239283870	18090	18080	18090	18080	61
635	20241015	110100	2238180390	18080	18010	18080	18010	2464
636	20241015	110000	2193687100	18010	18010	18010	18010	1
637	20241015	105900	2193669090	18010	18010	18010	18010	60
638	20241015	105800	2192588490	18010	18050	18050	18010	606
639	20241015	105700	2181661940	18060	18040	18070	18040	361
640	20241015	105600	2175144530	18030	18050	18060	18030	700
641	20241015	105500	2162517880	18050	18050	18050	18050	123
642	20241015	105400	2160297730	18050	18050	18050	18050	200
643	20241015	105300	2156687730	18050	18050	18050	18050	18
644	20241015	105200	2156362830	18060	18060	18070	18060	183
645	20241015	105100	2153057220	18060	18030	18070	18010	114
646	20241015	105000	2150999590	18030	18000	18030	18000	9
647	20241015	104900	2150837500	18000	18000	18020	18000	257
648	20241015	104800	2146208260	17970	17970	17970	17970	0
649	20241015	104700	2146208260	17970	18010	18020	17970	179
650	20241015	104600	2142985800	18020	17990	18020	17990	595
651	20241015	104500	2132277320	17990	17960	17990	17960	122
652	20241015	104400	2130086140	17960	17940	17960	17940	1160
653	20241015	104300	2109268310	17940	17950	17950	17930	152
654	20241015	104200	2106542420	17940	17930	17940	17930	202
655	20241015	104100	2102918600	17920	17930	17930	17920	40
656	20241015	104000	2102201730	17930	17960	17960	17920	867
657	20241015	103900	2086645450	17960	17970	17980	17960	375
658	20241015	103800	2079910250	17980	17970	17980	17960	151
659	20241015	103700	2077196540	17960	17950	17960	17950	1047
660	20241015	103600	2058392840	17950	17940	17950	17930	1514
661	20241015	103500	2031223040	17940	17940	17950	17940	1106
662	20241015	103400	2011371870	17940	17890	17940	17890	391
663	20241015	103300	2004368170	17880	17870	17880	17850	1034
664	20241015	103200	1985881870	17850	17860	17860	17850	335
665	20241015	103100	1979901910	17850	17840	17850	17820	417
666	20241015	103000	1972467220	17840	17870	17870	17840	627
667	20241015	102900	1961273310	17870	17800	17880	17800	3660
668	20241015	102800	1895923120	17800	17800	17820	17750	2408
669	20241015	102700	1853088720	17800	17820	17830	17800	1383
670	20241015	102600	1828452210	17820	17830	17830	17810	269
671	20241015	102500	1823657660	17840	17840	17850	17830	298
672	20241015	102400	1818341370	17840	17880	17880	17840	1795
673	20241015	102300	1786279770	17880	17880	17880	17880	281
674	20241015	102200	1781255490	17880	17880	17890	17880	202
675	20241015	102100	1777642610	17880	17880	17890	17860	1167
676	20241015	102000	1756781050	17870	17900	17900	17870	2028
677	20241015	101900	1720519950	17910	17940	17940	17910	629
678	20241015	101800	1709244800	17930	17930	17950	17930	710
679	20241015	101700	1696506820	17910	17900	17910	17900	623
680	20241015	101600	1685352800	17900	17910	17910	17900	268
681	20241015	101500	1680554920	17910	17910	17910	17910	1053
682	20241015	101400	1661695690	17910	17950	17950	17910	1761
683	20241015	101300	1630143830	17940	17920	17950	17910	1432
684	20241015	101200	1604465690	17920	17930	17930	17910	1701
685	20241015	101100	1573983310	17920	17940	17950	17900	4409
686	20241015	101000	1494992350	17940	17970	17970	17920	3720
687	20241015	100900	1428235580	17970	18030	18030	17970	3104
688	20241015	100800	1372358890	18030	18080	18080	18030	2478
689	20241015	100700	1327615070	18080	18080	18080	18080	19
690	20241015	100600	1327271550	18070	18070	18080	18070	370
691	20241015	100500	1320585550	18070	18070	18080	18070	133
692	20241015	100400	1318181620	18070	18070	18080	18070	353
693	20241015	100300	1311802500	18080	18080	18080	18070	683
694	20241015	100200	1299458860	18080	18080	18090	18080	758
695	20241015	100100	1285754080	18100	18100	18110	18080	239
696	20241015	100000	1281428200	18100	18110	18110	18080	479
697	20241015	095900	1272763750	18100	18100	18120	18090	563
698	20241015	095800	1262574510	18100	18090	18120	18090	633
699	20241015	095700	1251117690	18080	18090	18090	18080	175
700	20241015	095600	1247953050	18090	18100	18100	18080	840
701	20241015	095500	1232757690	18090	18110	18110	18080	190
702	20241015	095400	1229320810	18090	18140	18140	18090	600
703	20241015	095300	1218452730	18140	18150	18150	18130	166
704	20241015	095200	1215442980	18160	18160	18160	18160	85
705	20241015	095100	1213899380	18160	18130	18160	18130	149
706	20241015	095000	1211195560	18150	18090	18170	18090	724
707	20241015	094900	1198082200	18090	18110	18110	18080	1190
708	20241015	094800	1176541970	18110	18120	18120	18100	826
709	20241015	094700	1161584320	18110	18120	18120	18110	542
710	20241015	094600	1151767700	18110	18110	18130	18110	483
711	20241015	094500	1143017100	18110	18140	18140	18110	1316
712	20241015	094400	1119162970	18180	18190	18190	18140	683
713	20241015	094300	1106760750	18190	18130	18200	18130	3008
714	20241015	094200	1052058250	18140	18140	18150	18130	243
715	20241015	094100	1047651130	18140	18150	18170	18130	1400
716	20241015	094000	1022259480	18170	18180	18180	18140	702
717	20241015	093900	1009510280	18190	18210	18210	18170	527
718	20241015	093800	999923370	18190	18160	18200	18130	1569
719	20241015	093700	971421950	18160	18190	18190	18150	742
720	20241015	093600	957940070	18190	18170	18210	18150	2174
721	20241015	093500	918431210	18170	18150	18190	18130	3161
722	20241015	093400	861001500	18150	18180	18180	18150	3261
723	20241015	093300	801772920	18180	18230	18230	18180	2285
724	20241015	093200	760174930	18230	18270	18270	18230	3285
725	20241015	093100	700202480	18270	18280	18280	18270	1177
726	20241015	093000	678695370	18270	18290	18290	18270	437
727	20241015	092900	670711300	18290	18270	18320	18270	682
728	20241015	092800	658238480	18270	18300	18300	18270	811
729	20241015	092700	643416690	18300	18280	18310	18280	585
730	20241015	092600	632717770	18280	18280	18280	18270	661
731	20241015	092500	620634700	18290	18300	18300	18290	504
732	20241015	092400	611415890	18300	18320	18320	18300	499
733	20241015	092300	602282930	18320	18320	18320	18300	289
734	20241015	092200	596990490	18320	18300	18330	18290	1047
735	20241015	092100	577819420	18290	18280	18290	18280	899
736	20241015	092000	561384280	18290	18350	18350	18260	2769
737	20241015	091900	510674170	18350	18380	18380	18350	1617
738	20241015	091800	480977060	18380	18420	18460	18380	1171
739	20241015	091700	459432390	18420	18450	18450	18420	285
740	20241015	091600	454174860	18440	18440	18440	18440	3
741	20241015	091500	454119540	18440	18440	18440	18440	162
742	20241015	091400	451132260	18440	18420	18440	18420	470
743	20241015	091300	442474460	18400	18400	18400	18390	975
744	20241015	091200	424542850	18390	18410	18410	18380	866
745	20241015	091100	408616160	18430	18500	18560	18410	4239
746	20241015	091000	330372040	18480	18470	18480	18450	952
747	20241015	090900	312782850	18480	18550	18570	18460	2012
748	20241015	090800	275561710	18550	18570	18600	18520	235
749	20241015	090700	271203400	18610	18550	18610	18530	447
750	20241015	090600	262904760	18560	18610	18620	18560	1378
751	20241015	090500	237287040	18630	18580	18640	18570	989
752	20241015	090400	218880630	18570	18510	18570	18500	280
753	20241015	090300	213695440	18520	18520	18530	18510	304
754	20241015	090200	208066260	18520	18570	18580	18520	1348
755	20241015	090100	183057470	18570	18590	18600	18550	2108
756	20241015	090000	143877040	18600	18480	18670	18480	7493