KissMeData/452400/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	214400	2177219450	12400	12400	12400	12400	3918
3	20241017	214300	2177219450	12400	12400	12400	12400	0
4	20241017	214200	2177219450	12400	12400	12400	12400	0
5	20241017	214100	2177219450	12400	12400	12400	12400	0
6	20241017	214000	2177219450	12400	12400	12400	12400	0
7	20241017	213900	2177219450	12400	12400	12400	12400	0
8	20241017	213800	2177219450	12400	12400	12400	12400	0
9	20241017	213700	2177219450	12400	12400	12400	12400	0
10	20241017	213600	2177219450	12400	12400	12400	12400	0
11	20241017	213500	2177219450	12400	12400	12400	12400	0
12	20241017	213400	2177219450	12400	12400	12400	12400	0
13	20241017	213300	2177219450	12400	12400	12400	12400	0
14	20241017	213200	2177219450	12400	12400	12400	12400	0
15	20241017	213100	2177219450	12400	12400	12400	12400	0
16	20241017	213000	2177219450	12400	12400	12400	12400	0
17	20241017	212900	2177219450	12400	12400	12400	12400	0
18	20241017	212800	2177219450	12400	12400	12400	12400	0
19	20241017	212700	2177219450	12400	12400	12400	12400	0
20	20241017	212600	2177219450	12400	12400	12400	12400	0
21	20241017	212500	2177219450	12400	12400	12400	12400	0
22	20241017	212400	2177219450	12400	12400	12400	12400	0
23	20241017	212300	2177219450	12400	12400	12400	12400	0
24	20241017	212200	2177219450	12400	12400	12400	12400	0
25	20241017	212100	2177219450	12400	12400	12400	12400	0
26	20241017	212000	2177219450	12400	12400	12400	12400	0
27	20241017	211900	2177219450	12400	12400	12400	12400	0
28	20241017	211800	2177219450	12400	12400	12400	12400	0
29	20241017	211700	2177219450	12400	12400	12400	12400	0
30	20241017	211600	2177219450	12400	12400	12400	12400	0
31	20241017	211500	2177219450	12400	12400	12400	12400	0
32	20241017	211400	2177219450	12400	12400	12400	12400	3918
33	20241017	211300	2177219450	12400	12400	12400	12400	0
34	20241017	211200	2177219450	12400	12400	12400	12400	0
35	20241017	211100	2177219450	12400	12400	12400	12400	0
36	20241017	211000	2177219450	12400	12400	12400	12400	0
37	20241017	210900	2177219450	12400	12400	12400	12400	0
38	20241017	210800	2177219450	12400	12400	12400	12400	0
39	20241017	210700	2177219450	12400	12400	12400	12400	0
40	20241017	210600	2177219450	12400	12400	12400	12400	0
41	20241017	210500	2177219450	12400	12400	12400	12400	0
42	20241017	210400	2177219450	12400	12400	12400	12400	0
43	20241017	210300	2177219450	12400	12400	12400	12400	0
44	20241017	210200	2177219450	12400	12400	12400	12400	0
45	20241017	210100	2177219450	12400	12400	12400	12400	0
46	20241017	210000	2177219450	12400	12400	12400	12400	0
47	20241017	205900	2177219450	12400	12400	12400	12400	0
48	20241017	205800	2177219450	12400	12400	12400	12400	0
49	20241017	205700	2177219450	12400	12400	12400	12400	0
50	20241017	205600	2177219450	12400	12400	12400	12400	0
51	20241017	205500	2177219450	12400	12400	12400	12400	0
52	20241017	205400	2177219450	12400	12400	12400	12400	0
53	20241017	205300	2177219450	12400	12400	12400	12400	0
54	20241017	205200	2177219450	12400	12400	12400	12400	0
55	20241017	205100	2177219450	12400	12400	12400	12400	0
56	20241017	205000	2177219450	12400	12400	12400	12400	0
57	20241017	204900	2177219450	12400	12400	12400	12400	0
58	20241017	204800	2177219450	12400	12400	12400	12400	0
59	20241017	204700	2177219450	12400	12400	12400	12400	0
60	20241017	204600	2177219450	12400	12400	12400	12400	0
61	20241017	204500	2177219450	12400	12400	12400	12400	0
62	20241017	204400	2177219450	12400	12400	12400	12400	3918
63	20241017	204300	2177219450	12400	12400	12400	12400	0
64	20241017	204200	2177219450	12400	12400	12400	12400	0
65	20241017	204100	2177219450	12400	12400	12400	12400	0
66	20241017	204000	2177219450	12400	12400	12400	12400	0
67	20241017	203900	2177219450	12400	12400	12400	12400	0
68	20241017	203800	2177219450	12400	12400	12400	12400	0
69	20241017	203700	2177219450	12400	12400	12400	12400	0
70	20241017	203600	2177219450	12400	12400	12400	12400	0
71	20241017	203500	2177219450	12400	12400	12400	12400	0
72	20241017	203400	2177219450	12400	12400	12400	12400	0
73	20241017	203300	2177219450	12400	12400	12400	12400	0
74	20241017	203200	2177219450	12400	12400	12400	12400	0
75	20241017	203100	2177219450	12400	12400	12400	12400	0
76	20241017	203000	2177219450	12400	12400	12400	12400	0
77	20241017	202900	2177219450	12400	12400	12400	12400	0
78	20241017	202800	2177219450	12400	12400	12400	12400	0
79	20241017	202700	2177219450	12400	12400	12400	12400	0
80	20241017	202600	2177219450	12400	12400	12400	12400	0
81	20241017	202500	2177219450	12400	12400	12400	12400	0
82	20241017	202400	2177219450	12400	12400	12400	12400	0
83	20241017	202300	2177219450	12400	12400	12400	12400	0
84	20241017	202200	2177219450	12400	12400	12400	12400	0
85	20241017	202100	2177219450	12400	12400	12400	12400	0
86	20241017	202000	2177219450	12400	12400	12400	12400	0
87	20241017	201900	2177219450	12400	12400	12400	12400	0
88	20241017	201800	2177219450	12400	12400	12400	12400	0
89	20241017	201700	2177219450	12400	12400	12400	12400	0
90	20241017	201600	2177219450	12400	12400	12400	12400	0
91	20241017	201500	2177219450	12400	12400	12400	12400	0
92	20241017	201400	2177219450	12400	12400	12400	12400	3918
93	20241017	201300	2177219450	12400	12400	12400	12400	0
94	20241017	201200	2177219450	12400	12400	12400	12400	0
95	20241017	201100	2177219450	12400	12400	12400	12400	0
96	20241017	201000	2177219450	12400	12400	12400	12400	0
97	20241017	200900	2177219450	12400	12400	12400	12400	0
98	20241017	200800	2177219450	12400	12400	12400	12400	0
99	20241017	200700	2177219450	12400	12400	12400	12400	0
100	20241017	200600	2177219450	12400	12400	12400	12400	0
101	20241017	200500	2177219450	12400	12400	12400	12400	0
102	20241017	200400	2177219450	12400	12400	12400	12400	0
103	20241017	200300	2177219450	12400	12400	12400	12400	0
104	20241017	200200	2177219450	12400	12400	12400	12400	0
105	20241017	200100	2177219450	12400	12400	12400	12400	0
106	20241017	200000	2177219450	12400	12400	12400	12400	0
107	20241017	195900	2177219450	12400	12400	12400	12400	0
108	20241017	195800	2177219450	12400	12400	12400	12400	0
109	20241017	195700	2177219450	12400	12400	12400	12400	0
110	20241017	195600	2177219450	12400	12400	12400	12400	0
111	20241017	195500	2177219450	12400	12400	12400	12400	0
112	20241017	195400	2177219450	12400	12400	12400	12400	0
113	20241017	195300	2177219450	12400	12400	12400	12400	0
114	20241017	195200	2177219450	12400	12400	12400	12400	0
115	20241017	195100	2177219450	12400	12400	12400	12400	0
116	20241017	195000	2177219450	12400	12400	12400	12400	0
117	20241017	194900	2177219450	12400	12400	12400	12400	0
118	20241017	194800	2177219450	12400	12400	12400	12400	0
119	20241017	194700	2177219450	12400	12400	12400	12400	0
120	20241017	194600	2177219450	12400	12400	12400	12400	0
121	20241017	194500	2177219450	12400	12400	12400	12400	0
122	20241017	194400	2177219450	12400	12400	12400	12400	3918
123	20241017	194300	2177219450	12400	12400	12400	12400	0
124	20241017	194200	2177219450	12400	12400	12400	12400	0
125	20241017	194100	2177219450	12400	12400	12400	12400	0
126	20241017	194000	2177219450	12400	12400	12400	12400	0
127	20241017	193900	2177219450	12400	12400	12400	12400	0
128	20241017	193800	2177219450	12400	12400	12400	12400	0
129	20241017	193700	2177219450	12400	12400	12400	12400	0
130	20241017	193600	2177219450	12400	12400	12400	12400	0
131	20241017	193500	2177219450	12400	12400	12400	12400	0
132	20241017	193400	2177219450	12400	12400	12400	12400	0
133	20241017	193300	2177219450	12400	12400	12400	12400	0
134	20241017	193200	2177219450	12400	12400	12400	12400	0
135	20241017	193100	2177219450	12400	12400	12400	12400	0
136	20241017	193000	2177219450	12400	12400	12400	12400	0
137	20241017	192900	2177219450	12400	12400	12400	12400	0
138	20241017	192800	2177219450	12400	12400	12400	12400	0
139	20241017	192700	2177219450	12400	12400	12400	12400	0
140	20241017	192600	2177219450	12400	12400	12400	12400	0
141	20241017	192500	2177219450	12400	12400	12400	12400	0
142	20241017	192400	2177219450	12400	12400	12400	12400	0
143	20241017	192300	2177219450	12400	12400	12400	12400	0
144	20241017	192200	2177219450	12400	12400	12400	12400	0
145	20241017	192100	2177219450	12400	12400	12400	12400	0
146	20241017	192000	2177219450	12400	12400	12400	12400	0
147	20241017	191900	2177219450	12400	12400	12400	12400	0
148	20241017	191800	2177219450	12400	12400	12400	12400	0
149	20241017	191700	2177219450	12400	12400	12400	12400	0
150	20241017	191600	2177219450	12400	12400	12400	12400	0
151	20241017	191500	2177219450	12400	12400	12400	12400	0
152	20241017	191400	2177219450	12400	12400	12400	12400	3918
153	20241017	191300	2177219450	12400	12400	12400	12400	0
154	20241017	191200	2177219450	12400	12400	12400	12400	0
155	20241017	191100	2177219450	12400	12400	12400	12400	0
156	20241017	191000	2177219450	12400	12400	12400	12400	0
157	20241017	190900	2177219450	12400	12400	12400	12400	0
158	20241017	190800	2177219450	12400	12400	12400	12400	0
159	20241017	190700	2177219450	12400	12400	12400	12400	0
160	20241017	190600	2177219450	12400	12400	12400	12400	0
161	20241017	190500	2177219450	12400	12400	12400	12400	0
162	20241017	190400	2177219450	12400	12400	12400	12400	0
163	20241017	190300	2177219450	12400	12400	12400	12400	0
164	20241017	190200	2177219450	12400	12400	12400	12400	0
165	20241017	190100	2177219450	12400	12400	12400	12400	0
166	20241017	190000	2177219450	12400	12400	12400	12400	0
167	20241017	185900	2177219450	12400	12400	12400	12400	0
168	20241017	185800	2177219450	12400	12400	12400	12400	0
169	20241017	185700	2177219450	12400	12400	12400	12400	0
170	20241017	185600	2177219450	12400	12400	12400	12400	0
171	20241017	185500	2177219450	12400	12400	12400	12400	0
172	20241017	185400	2177219450	12400	12400	12400	12400	0
173	20241017	185300	2177219450	12400	12400	12400	12400	0
174	20241017	185200	2177219450	12400	12400	12400	12400	0
175	20241017	185100	2177219450	12400	12400	12400	12400	0
176	20241017	185000	2177219450	12400	12400	12400	12400	0
177	20241017	184900	2177219450	12400	12400	12400	12400	0
178	20241017	184800	2177219450	12400	12400	12400	12400	0
179	20241017	184700	2177219450	12400	12400	12400	12400	0
180	20241017	184600	2177219450	12400	12400	12400	12400	0
181	20241017	184500	2177219450	12400	12400	12400	12400	0
182	20241017	184400	2177219450	12400	12400	12400	12400	3918
183	20241017	184300	2177219450	12400	12400	12400	12400	0
184	20241017	184200	2177219450	12400	12400	12400	12400	0
185	20241017	184100	2177219450	12400	12400	12400	12400	0
186	20241017	184000	2177219450	12400	12400	12400	12400	0
187	20241017	183900	2177219450	12400	12400	12400	12400	0
188	20241017	183800	2177219450	12400	12400	12400	12400	0
189	20241017	183700	2177219450	12400	12400	12400	12400	0
190	20241017	183600	2177219450	12400	12400	12400	12400	0
191	20241017	183500	2177219450	12400	12400	12400	12400	0
192	20241017	183400	2177219450	12400	12400	12400	12400	0
193	20241017	183300	2177219450	12400	12400	12400	12400	0
194	20241017	183200	2177219450	12400	12400	12400	12400	0
195	20241017	183100	2177219450	12400	12400	12400	12400	0
196	20241017	183000	2177219450	12400	12400	12400	12400	0
197	20241017	182900	2177219450	12400	12400	12400	12400	0
198	20241017	182800	2177219450	12400	12400	12400	12400	0
199	20241017	182700	2177219450	12400	12400	12400	12400	0
200	20241017	182600	2177219450	12400	12400	12400	12400	0
201	20241017	182500	2177219450	12400	12400	12400	12400	0
202	20241017	182400	2177219450	12400	12400	12400	12400	0
203	20241017	182300	2177219450	12400	12400	12400	12400	0
204	20241017	182200	2177219450	12400	12400	12400	12400	0
205	20241017	182100	2177219450	12400	12400	12400	12400	0
206	20241017	182000	2177219450	12400	12400	12400	12400	0
207	20241017	181900	2177219450	12400	12400	12400	12400	0
208	20241017	181800	2177219450	12400	12400	12400	12400	0
209	20241017	181700	2177219450	12400	12400	12400	12400	0
210	20241017	181600	2177219450	12400	12400	12400	12400	0
211	20241017	181500	2177219450	12400	12400	12400	12400	0
212	20241017	181400	2177219450	12400	12400	12400	12400	3918
213	20241017	181300	2177219450	12400	12400	12400	12400	0
214	20241017	181200	2177219450	12400	12400	12400	12400	0
215	20241017	181100	2177219450	12400	12400	12400	12400	0
216	20241017	181000	2177219450	12400	12400	12400	12400	0
217	20241017	180900	2177219450	12400	12400	12400	12400	0
218	20241017	180800	2177219450	12400	12400	12400	12400	0
219	20241017	180700	2177219450	12400	12400	12400	12400	0
220	20241017	180600	2177219450	12400	12400	12400	12400	0
221	20241017	180500	2177219450	12400	12400	12400	12400	0
222	20241017	180400	2177219450	12400	12400	12400	12400	0
223	20241017	180300	2177219450	12400	12400	12400	12400	0
224	20241017	180200	2177219450	12400	12400	12400	12400	0
225	20241017	180100	2177219450	12400	12400	12400	12400	0
226	20241017	180000	2177219450	12400	12400	12400	12400	0
227	20241017	175900	2177219450	12400	12400	12400	12400	0
228	20241017	175800	2177219450	12400	12400	12400	12400	0
229	20241017	175700	2177219450	12400	12400	12400	12400	0
230	20241017	175600	2177219450	12400	12400	12400	12400	0
231	20241017	175500	2177219450	12400	12400	12400	12400	0
232	20241017	175400	2177219450	12400	12400	12400	12400	0
233	20241017	175300	2177219450	12400	12400	12400	12400	0
234	20241017	175200	2177219450	12400	12400	12400	12400	0
235	20241017	175100	2177219450	12400	12400	12400	12400	0
236	20241017	175000	2177219450	12400	12400	12400	12400	0
237	20241017	174900	2177219450	12400	12400	12400	12400	0
238	20241017	174800	2177219450	12400	12400	12400	12400	0
239	20241017	174700	2177219450	12400	12400	12400	12400	0
240	20241017	174600	2177219450	12400	12400	12400	12400	0
241	20241017	174500	2177219450	12400	12400	12400	12400	0
242	20241017	174400	2177219450	12400	12400	12400	12400	3918
243	20241017	174300	2177219450	12400	12400	12400	12400	0
244	20241017	174200	2177219450	12400	12400	12400	12400	0
245	20241017	174100	2177219450	12400	12400	12400	12400	0
246	20241017	174000	2177219450	12400	12400	12400	12400	0
247	20241017	173900	2177219450	12400	12400	12400	12400	0
248	20241017	173800	2177219450	12400	12400	12400	12400	0
249	20241017	173700	2177219450	12400	12400	12400	12400	0
250	20241017	173600	2177219450	12400	12400	12400	12400	0
251	20241017	173500	2177219450	12400	12400	12400	12400	0
252	20241017	173400	2177219450	12400	12400	12400	12400	0
253	20241017	173300	2177219450	12400	12400	12400	12400	0
254	20241017	173200	2177219450	12400	12400	12400	12400	0
255	20241017	173100	2177219450	12400	12400	12400	12400	0
256	20241017	173000	2177219450	12400	12400	12400	12400	0
257	20241017	172900	2177219450	12400	12400	12400	12400	0
258	20241017	172800	2177219450	12400	12400	12400	12400	0
259	20241017	172700	2177219450	12400	12400	12400	12400	0
260	20241017	172600	2177219450	12400	12400	12400	12400	0
261	20241017	172500	2177219450	12400	12400	12400	12400	0
262	20241017	172400	2177219450	12400	12400	12400	12400	0
263	20241017	172300	2177219450	12400	12400	12400	12400	0
264	20241017	172200	2177219450	12400	12400	12400	12400	0
265	20241017	172100	2177219450	12400	12400	12400	12400	0
266	20241017	172000	2177219450	12400	12400	12400	12400	0
267	20241017	171900	2177219450	12400	12400	12400	12400	0
268	20241017	171800	2177219450	12400	12400	12400	12400	0
269	20241017	171700	2177219450	12400	12400	12400	12400	0
270	20241017	171600	2177219450	12400	12400	12400	12400	0
271	20241017	171500	2177219450	12400	12400	12400	12400	0
272	20241017	171400	2177219450	12400	12400	12400	12400	3918
273	20241017	171300	2177219450	12400	12400	12400	12400	0
274	20241017	171200	2177219450	12400	12400	12400	12400	0
275	20241017	171100	2177219450	12400	12400	12400	12400	0
276	20241017	171000	2177219450	12400	12400	12400	12400	0
277	20241017	170900	2177219450	12400	12400	12400	12400	0
278	20241017	170800	2177219450	12400	12400	12400	12400	0
279	20241017	170700	2177219450	12400	12400	12400	12400	0
280	20241017	170600	2177219450	12400	12400	12400	12400	0
281	20241017	170500	2177219450	12400	12400	12400	12400	0
282	20241017	170400	2177219450	12400	12400	12400	12400	0
283	20241017	170300	2177219450	12400	12400	12400	12400	0
284	20241017	170200	2177219450	12400	12400	12400	12400	0
285	20241017	170100	2177219450	12400	12400	12400	12400	0
286	20241017	170000	2177219450	12400	12400	12400	12400	0
287	20241017	165900	2177219450	12400	12400	12400	12400	0
288	20241017	165800	2177219450	12400	12400	12400	12400	0
289	20241017	165700	2177219450	12400	12400	12400	12400	0
290	20241017	165600	2177219450	12400	12400	12400	12400	0
291	20241017	165500	2177219450	12400	12400	12400	12400	0
292	20241017	165400	2177219450	12400	12400	12400	12400	0
293	20241017	165300	2177219450	12400	12400	12400	12400	0
294	20241017	165200	2177219450	12400	12400	12400	12400	0
295	20241017	165100	2177219450	12400	12400	12400	12400	0
296	20241017	165000	2177219450	12400	12400	12400	12400	0
297	20241017	164900	2177219450	12400	12400	12400	12400	0
298	20241017	164800	2177219450	12400	12400	12400	12400	0
299	20241017	164700	2177219450	12400	12400	12400	12400	0
300	20241017	164600	2177219450	12400	12400	12400	12400	0
301	20241017	164500	2177219450	12400	12400	12400	12400	0
302	20241017	164400	2177219450	12400	12400	12400	12400	3918
303	20241017	164300	2177219450	12400	12400	12400	12400	0
304	20241017	164200	2177219450	12400	12400	12400	12400	0
305	20241017	164100	2177219450	12400	12400	12400	12400	0
306	20241017	164000	2177219450	12400	12400	12400	12400	0
307	20241017	163900	2177219450	12400	12400	12400	12400	0
308	20241017	163800	2177219450	12400	12400	12400	12400	0
309	20241017	163700	2177219450	12400	12400	12400	12400	0
310	20241017	163600	2177219450	12400	12400	12400	12400	0
311	20241017	163500	2177219450	12400	12400	12400	12400	0
312	20241017	163400	2177219450	12400	12400	12400	12400	0
313	20241017	163300	2177219450	12400	12400	12400	12400	0
314	20241017	163200	2177219450	12400	12400	12400	12400	0
315	20241017	163100	2177219450	12400	12400	12400	12400	0
316	20241017	163000	2177219450	12400	12400	12400	12400	0
317	20241017	162900	2177219450	12400	12400	12400	12400	0
318	20241017	162800	2177219450	12400	12400	12400	12400	0
319	20241017	162700	2177219450	12400	12400	12400	12400	0
320	20241017	162600	2177219450	12400	12400	12400	12400	0
321	20241017	162500	2177219450	12400	12400	12400	12400	0
322	20241017	162400	2177219450	12400	12400	12400	12400	0
323	20241017	162300	2177219450	12400	12400	12400	12400	0
324	20241017	162200	2177219450	12400	12400	12400	12400	0
325	20241017	162100	2177219450	12400	12400	12400	12400	0
326	20241017	162000	2177219450	12400	12400	12400	12400	0
327	20241017	161900	2177219450	12400	12400	12400	12400	0
328	20241017	161800	2177219450	12400	12400	12400	12400	0
329	20241017	161700	2177219450	12400	12400	12400	12400	0
330	20241017	161600	2177219450	12400	12400	12400	12400	0
331	20241017	161500	2177219450	12400	12400	12400	12400	0
332	20241017	161400	2177219450	12400	12400	12400	12400	3918
333	20241017	161300	2177219450	12400	12400	12400	12400	0
334	20241017	161200	2177219450	12400	12400	12400	12400	0
335	20241017	161100	2177219450	12400	12400	12400	12400	0
336	20241017	161000	2177219450	12400	12400	12400	12400	0
337	20241017	160900	2177219450	12400	12400	12400	12400	0
338	20241017	160800	2177219450	12400	12400	12400	12400	0
339	20241017	160700	2177219450	12400	12400	12400	12400	0
340	20241017	160600	2177219450	12400	12400	12400	12400	0
341	20241017	160500	2177219450	12400	12400	12400	12400	0
342	20241017	160400	2177219450	12400	12400	12400	12400	0
343	20241017	160300	2177219450	12400	12400	12400	12400	0
344	20241017	160200	2177219450	12400	12400	12400	12400	0
345	20241017	160100	2177219450	12400	12400	12400	12400	0
346	20241017	160000	2177219450	12400	12400	12400	12400	0
347	20241017	155900	2177219450	12400	12400	12400	12400	0
348	20241017	155800	2177219450	12400	12400	12400	12400	0
349	20241017	155700	2177219450	12400	12400	12400	12400	0
350	20241017	155600	2177219450	12400	12400	12400	12400	0
351	20241017	155500	2177219450	12400	12400	12400	12400	0
352	20241017	155400	2177219450	12400	12400	12400	12400	0
353	20241017	155300	2177219450	12400	12400	12400	12400	0
354	20241017	155200	2177219450	12400	12400	12400	12400	0
355	20241017	155100	2177219450	12400	12400	12400	12400	0
356	20241017	155000	2177219450	12400	12400	12400	12400	0
357	20241017	154900	2177219450	12400	12400	12400	12400	0
358	20241017	154800	2177219450	12400	12400	12400	12400	0
359	20241017	154700	2177219450	12400	12400	12400	12400	0
360	20241017	154600	2177219450	12400	12400	12400	12400	0
361	20241017	154500	2177219450	12400	12400	12400	12400	0
362	20241017	154400	2177219450	12400	12400	12400	12400	3918
363	20241017	154300	2177219450	12400	12400	12400	12400	0
364	20241017	154200	2177219450	12400	12400	12400	12400	0
365	20241017	154100	2177219450	12400	12400	12400	12400	0
366	20241017	154000	2177219450	12400	12400	12400	12400	0
367	20241017	153900	2177219450	12400	12400	12400	12400	0
368	20241017	153800	2177219450	12400	12400	12400	12400	0
369	20241017	153700	2177219450	12400	12400	12400	12400	0
370	20241017	153600	2177219450	12400	12400	12400	12400	0
371	20241017	153500	2177219450	12400	12400	12400	12400	0
372	20241017	153400	2177219450	12400	12400	12400	12400	0
373	20241017	153300	2177219450	12400	12400	12400	12400	0
374	20241017	153200	2177219450	12400	12400	12400	12400	0
375	20241017	153100	2177219450	12400	12400	12400	12400	0
376	20241017	153000	2177219450	12400	12400	12400	12400	3918
377	20241017	152900	2128636250	12480	12480	12480	12480	0
378	20241017	152800	2128636250	12480	12480	12480	12480	0
379	20241017	152700	2128636250	12480	12480	12480	12480	0
380	20241017	152600	2128636250	12480	12480	12480	12480	0
381	20241017	152500	2128636250	12480	12480	12480	12480	0
382	20241017	152400	2128636250	12480	12480	12480	12480	0
383	20241017	152300	2128636250	12480	12480	12480	12480	0
384	20241017	152200	2128636250	12480	12480	12480	12480	0
385	20241017	152100	2128636250	12480	12480	12480	12480	0
386	20241017	152000	2128636250	12480	12480	12480	12480	0
387	20241017	151900	2128636250	12480	12370	12480	12360	614
388	20241017	151800	2121018180	12450	12410	12450	12350	257
389	20241017	151700	2117831830	12410	12400	12440	12310	1584
390	20241017	151600	2098279490	12400	12510	12510	12400	2107
391	20241017	151500	2072084850	12530	12520	12530	12500	436
392	20241017	151400	2066625720	12510	12530	12530	12510	154
393	20241017	151300	2064699120	12530	12490	12550	12490	710
394	20241017	151200	2055802720	12490	12430	12490	12430	352
395	20241017	151100	2051419150	12430	12440	12440	12430	213
396	20241017	151000	2048769470	12440	12460	12470	12440	357
397	20241017	150900	2044320620	12400	12450	12470	12400	2256
398	20241017	150800	2016286970	12450	12450	12450	12440	81
399	20241017	150700	2015278570	12450	12500	12500	12440	2291
400	20241017	150600	1986721750	12500	12500	12540	12500	481
401	20241017	150500	1980695770	12500	12500	12500	12500	249
402	20241017	150400	1977583270	12500	12530	12550	12450	7504
403	20241017	150300	1883734890	12540	12530	12580	12520	504
404	20241017	150200	1877413380	12550	12550	12550	12550	10
405	20241017	150100	1877287880	12550	12550	12550	12550	15
406	20241017	150000	1877099630	12550	12540	12550	12540	20
407	20241017	145900	1876848670	12550	12520	12560	12520	6
408	20241017	145800	1876773480	12520	12520	12520	12520	18
409	20241017	145700	1876548120	12520	12530	12530	12510	216
410	20241017	145600	1873844500	12530	12560	12560	12530	632
411	20241017	145500	1865913540	12560	12560	12560	12560	5
412	20241017	145400	1865850740	12510	12510	12510	12510	194
413	20241017	145300	1863423800	12520	12530	12530	12520	406
414	20241017	145200	1858340670	12530	12570	12570	12530	398
415	20241017	145100	1853338210	12570	12580	12630	12570	439
416	20241017	145000	1847819880	12570	12520	12570	12510	2499
417	20241017	144900	1816466160	12510	12510	12520	12510	19
418	20241017	144800	1816228460	12520	12520	12520	12520	194
419	20241017	144700	1813799580	12510	12510	12510	12510	5
420	20241017	144600	1813737030	12520	12520	12520	12520	254
421	20241017	144500	1810556950	12520	12520	12520	12520	1
422	20241017	144400	1810544430	12540	12540	12540	12530	66
423	20241017	144300	1809716830	12540	12510	12540	12510	294
424	20241017	144200	1806034630	12520	12520	12520	12520	42
425	20241017	144100	1805508790	12520	12540	12540	12520	10
426	20241017	144000	1805383450	12540	12540	12540	12540	1
427	20241017	143900	1805370910	12540	12540	12550	12540	347
428	20241017	143800	1801019030	12540	12540	12540	12540	61
429	20241017	143700	1800254090	12510	12520	12540	12510	512
430	20241017	143600	1793847630	12530	12510	12530	12510	2903
431	20241017	143500	1757526970	12510	12510	12510	12510	120
432	20241017	143400	1756025770	12510	12510	12510	12500	137
433	20241017	143300	1754312820	12500	12510	12510	12500	132
434	20241017	143200	1752661730	12500	12500	12500	12500	7
435	20241017	143100	1752574230	12500	12510	12510	12500	178
436	20241017	143000	1750348990	12510	12510	12510	12510	778
437	20241017	142900	1740616210	12510	12520	12520	12510	111
438	20241017	142800	1739227500	12510	12510	12510	12510	223
439	20241017	142700	1736437770	12520	12520	12520	12520	77
440	20241017	142600	1735473730	12520	12520	12520	12520	0
441	20241017	142500	1735473730	12520	12520	12520	12520	321
442	20241017	142400	1731454810	12520	12530	12530	12520	101
443	20241017	142300	1730189790	12530	12520	12530	12520	248
444	20241017	142200	1727084590	12530	12530	12530	12530	50
445	20241017	142100	1726458090	12520	12520	12530	12520	305
446	20241017	142000	1722639440	12520	12530	12530	12520	586
447	20241017	141900	1715297720	12530	12520	12530	12520	464
448	20241017	141800	1709488390	12530	12530	12530	12530	24
449	20241017	141700	1709187670	12530	12530	12530	12530	26
450	20241017	141600	1708861890	12540	12540	12540	12540	4
451	20241017	141500	1708811730	12540	12540	12540	12540	3
452	20241017	141400	1708774110	12540	12520	12540	12520	171
453	20241017	141300	1706632770	12520	12530	12530	12520	1294
454	20241017	141200	1690430890	12530	12530	12530	12530	12
455	20241017	141100	1690280530	12530	12510	12530	12510	64
456	20241017	141000	1689479850	12510	12520	12540	12510	639
457	20241017	140900	1681485640	12510	12510	12510	12510	50
458	20241017	140800	1680860140	12510	12510	12510	12510	0
459	20241017	140700	1680860140	12510	12510	12510	12510	120
460	20241017	140600	1679358940	12500	12500	12500	12500	0
461	20241017	140500	1679358940	12500	12500	12500	12500	0
462	20241017	140400	1679358940	12500	12530	12530	12500	1406
463	20241017	140300	1661756940	12510	12510	12510	12510	57
464	20241017	140200	1661043870	12500	12530	12530	12500	2952
465	20241017	140100	1624132530	12520	12520	12520	12520	97
466	20241017	140000	1622918090	12520	12530	12530	12520	161
467	20241017	135900	1620902240	12520	12520	12520	12520	0
468	20241017	135800	1620902240	12520	12530	12530	12520	101
469	20241017	135700	1619637710	12530	12540	12540	12530	132
470	20241017	135600	1617983730	12520	12520	12520	12520	0
471	20241017	135500	1617983730	12520	12520	12520	12520	22
472	20241017	135400	1617708290	12520	12530	12530	12520	90
473	20241017	135300	1616580990	12520	12520	12520	12510	243
474	20241017	135200	1613540260	12520	12530	12530	12520	385
475	20241017	135100	1608718420	12530	12550	12550	12530	674
476	20241017	135000	1600273120	12550	12560	12560	12530	1052
477	20241017	134900	1587075790	12550	12560	12560	12550	75
478	20241017	134800	1586134490	12550	12570	12570	12550	905
479	20241017	134700	1574771520	12570	12590	12590	12570	300
480	20241017	134600	1570998680	12580	12580	12580	12580	0
481	20241017	134500	1570998680	12580	12600	12600	12580	248
482	20241017	134400	1567876770	12600	12600	12600	12600	90
483	20241017	134300	1566742770	12600	12600	12600	12590	205
484	20241017	134200	1564159790	12600	12600	12600	12600	167
485	20241017	134100	1562055590	12630	12630	12630	12630	5
486	20241017	134000	1561992440	12630	12600	12630	12600	145
487	20241017	133900	1560165380	12600	12560	12600	12560	445
488	20241017	133800	1554576060	12560	12570	12570	12560	502
489	20241017	133700	1548269050	12570	12600	12600	12570	302
490	20241017	133600	1544468220	12600	12600	12600	12600	683
491	20241017	133500	1535862420	12600	12610	12610	12600	307
492	20241017	133400	1531993950	12610	12600	12610	12600	104
493	20241017	133300	1530683150	12600	12620	12620	12600	592
494	20241017	133200	1523218820	12610	12630	12640	12610	1093
495	20241017	133100	1509417830	12630	12620	12630	12620	108
496	20241017	133000	1508054240	12620	12620	12620	12620	20
497	20241017	132900	1507801840	12620	12620	12620	12620	8
498	20241017	132800	1507700880	12620	12620	12650	12610	1014
499	20241017	132700	1494912540	12620	12640	12640	12610	745
500	20241017	132600	1485503790	12640	12650	12650	12640	45
501	20241017	132500	1484934640	12650	12660	12660	12650	433
502	20241017	132400	1479456790	12660	12670	12670	12660	1493
503	20241017	132300	1460551930	12670	12670	12670	12670	57
504	20241017	132200	1459829740	12670	12670	12670	12670	0
505	20241017	132100	1459829740	12670	12670	12670	12670	250
506	20241017	132000	1456662240	12670	12680	12690	12670	211
507	20241017	131900	1453988570	12680	12690	12690	12680	442
508	20241017	131800	1448384000	12680	12680	12680	12680	0
509	20241017	131700	1448384000	12680	12680	12680	12680	31
510	20241017	131600	1447990920	12680	12690	12690	12680	335
511	20241017	131500	1443742580	12690	12690	12690	12690	1
512	20241017	131400	1443729890	12690	12690	12690	12690	2
513	20241017	131300	1443704510	12710	12710	12710	12710	1
514	20241017	131200	1443691800	12700	12700	12700	12700	216
515	20241017	131100	1440948600	12710	12700	12710	12700	77
516	20241017	131000	1439970680	12700	12700	12700	12700	252
517	20241017	130900	1436770280	12710	12710	12710	12710	1
518	20241017	130800	1436757570	12670	12690	12690	12670	4
519	20241017	130700	1436706870	12700	12700	12700	12700	1
520	20241017	130600	1436694170	12710	12710	12710	12710	1
521	20241017	130500	1436681460	12700	12700	12700	12700	0
522	20241017	130400	1436681460	12700	12700	12700	12700	0
523	20241017	130300	1436681460	12700	12660	12700	12660	10
524	20241017	130200	1436554660	12710	12710	12710	12710	20
525	20241017	130100	1436300460	12710	12710	12710	12660	302
526	20241017	130000	1432476250	12730	12710	12730	12710	5
527	20241017	125900	1432412660	12660	12690	12690	12660	214
528	20241017	125800	1429699650	12690	12700	12700	12690	113
529	20241017	125700	1428265670	12700	12700	12700	12700	1
530	20241017	125600	1428252970	12750	12700	12750	12700	300
531	20241017	125500	1424430600	12700	12700	12700	12700	1
532	20241017	125400	1424417900	12670	12670	12670	12670	3
533	20241017	125300	1424379890	12700	12700	12700	12700	118
534	20241017	125200	1422881290	12700	12670	12700	12670	338
535	20241017	125100	1418598740	12670	12670	12670	12670	1309
536	20241017	125000	1402013710	12680	12690	12690	12680	1071
537	20241017	124900	1388432930	12690	12700	12700	12690	52
538	20241017	124800	1387772550	12690	12690	12690	12690	891
539	20241017	124700	1376465760	12690	12690	12700	12690	25
540	20241017	124600	1376148430	12700	12700	12700	12700	0
541	20241017	124500	1376148430	12700	12740	12750	12700	112
542	20241017	124400	1374723980	12740	12730	12740	12730	3
543	20241017	124300	1374685780	12690	12710	12710	12690	270
544	20241017	124200	1371259290	12750	12700	12750	12700	77
545	20241017	124100	1370277950	12760	12710	12760	12710	11
546	20241017	124000	1370137860	12760	12690	12760	12680	152
547	20241017	123900	1368201060	12690	12680	12690	12680	147
548	20241017	123800	1366335690	12690	12700	12700	12680	752
549	20241017	123700	1356791370	12710	12720	12720	12710	65
550	20241017	123600	1355965090	12720	12720	12720	12720	11
551	20241017	123500	1355825170	12750	12750	12750	12750	0
552	20241017	123400	1355825170	12750	12720	12750	12720	20
553	20241017	123300	1355570490	12720	12730	12730	12720	3
554	20241017	123200	1355532310	12730	12730	12730	12730	2
555	20241017	123100	1355506850	12720	12750	12750	12710	804
556	20241017	123000	1345275160	12760	12750	12760	12730	9
557	20241017	122900	1345160450	12760	12760	12760	12760	16
558	20241017	122800	1344956290	12760	12760	12760	12760	108
559	20241017	122700	1343578210	12750	12750	12750	12750	0
560	20241017	122600	1343578210	12750	12730	12750	12720	53
561	20241017	122500	1342903490	12730	12730	12730	12730	5
562	20241017	122400	1342839840	12730	12730	12730	12730	48
563	20241017	122300	1342228800	12740	12740	12740	12740	1
564	20241017	122200	1342216060	12740	12740	12740	12740	1
565	20241017	122100	1342203320	12730	12730	12730	12730	132
566	20241017	122000	1340522960	12750	12750	12750	12750	4
567	20241017	121900	1340471960	12760	12760	12760	12760	1
568	20241017	121800	1340459200	12760	12760	12760	12760	1
569	20241017	121700	1340446440	12760	12760	12760	12760	0
570	20241017	121600	1340446440	12760	12710	12760	12710	59
571	20241017	121500	1339696150	12710	12730	12730	12710	280
572	20241017	121400	1336134140	12700	12750	12770	12700	569
573	20241017	121300	1328887720	12780	12720	12780	12720	858
574	20241017	121200	1317956090	12720	12720	12720	12720	0
575	20241017	121100	1317956090	12720	12720	12720	12720	0
576	20241017	121000	1317956090	12720	12720	12720	12720	0
577	20241017	120900	1317956090	12720	12720	12720	12720	0
578	20241017	120800	1317956090	12720	12690	12720	12690	143
579	20241017	120700	1316140610	12690	12690	12690	12690	130
580	20241017	120600	1314490910	12700	12700	12700	12700	21
581	20241017	120500	1314224210	12700	12690	12700	12690	18
582	20241017	120400	1313995760	12690	12690	12690	12690	604
583	20241017	120300	1306331000	12680	12690	12690	12680	57
584	20241017	120200	1305607710	12690	12710	12710	12690	324
585	20241017	120100	1301495630	12710	12720	12720	12690	18
586	20241017	120000	1301267090	12720	12730	12730	12690	75
587	20241017	115900	1300314070	12690	12690	12690	12690	395
588	20241017	115800	1295301520	12690	12700	12700	12690	52
589	20241017	115700	1294641130	12700	12720	12720	12700	433
590	20241017	115600	1289140430	12730	12730	12730	12730	0
591	20241017	115500	1289140430	12730	12730	12730	12730	0
592	20241017	115400	1289140430	12730	12730	12730	12730	159
593	20241017	115300	1287116360	12710	12710	12710	12710	77
594	20241017	115200	1286137690	12710	12710	12710	12710	14
595	20241017	115100	1285959750	12740	12710	12740	12710	40
596	20241017	115000	1285451170	12700	12710	12710	12700	717
597	20241017	114900	1276345180	12700	12730	12730	12700	1539
598	20241017	114800	1256784590	12710	12730	12730	12710	842
599	20241017	114700	1246071930	12730	12760	12760	12720	1419
600	20241017	114600	1227999420	12770	12770	12770	12770	1
601	20241017	114500	1227986650	12760	12780	12780	12760	126
602	20241017	114400	1226378820	12790	12750	12790	12750	422
603	20241017	114300	1220998140	12750	12760	12760	12750	110
604	20241017	114200	1219594830	12760	12790	12790	12750	323
605	20241017	114100	1215472780	12790	12770	12790	12760	74
606	20241017	114000	1214526540	12770	12770	12770	12770	154
607	20241017	113900	1212559960	12790	12770	12790	12770	51
608	20241017	113800	1211907710	12770	12770	12770	12770	0
609	20241017	113700	1211907710	12770	12770	12770	12770	150
610	20241017	113600	1209992210	12770	12770	12770	12770	5
611	20241017	113500	1209928360	12780	12790	12790	12780	770
612	20241017	113400	1200087750	12770	12780	12780	12770	170
613	20241017	113300	1197915160	12780	12770	12780	12770	4
614	20241017	113200	1197864060	12760	12760	12760	12760	0
615	20241017	113100	1197864060	12760	12770	12800	12760	57
616	20241017	113000	1197136060	12770	12780	12780	12770	1453
617	20241017	112900	1178580750	12780	12780	12780	12780	4
618	20241017	112800	1178529630	12780	12800	12800	12780	3
619	20241017	112700	1178491260	12810	12810	12810	12810	5
620	20241017	112600	1178427210	12800	12780	12810	12780	155
621	20241017	112500	1176446180	12810	12810	12810	12810	0
622	20241017	112400	1176446180	12810	12810	12810	12810	1
623	20241017	112300	1176433370	12770	12770	12770	12770	636
624	20241017	112200	1168311650	12790	12770	12790	12770	102
625	20241017	112100	1167008310	12770	12770	12770	12770	0
626	20241017	112000	1167008310	12770	12770	12770	12770	0
627	20241017	111900	1167008310	12770	12770	12770	12770	0
628	20241017	111800	1167008310	12770	12770	12770	12770	0
629	20241017	111700	1167008310	12770	12770	12770	12770	1
630	20241017	111600	1166995540	12770	12770	12770	12770	0
631	20241017	111500	1166995540	12770	12780	12780	12770	339
632	20241017	111400	1162666190	12800	12800	12800	12800	141
633	20241017	111300	1160861390	12800	12800	12800	12800	24
634	20241017	111200	1160554190	12800	12800	12800	12800	10
635	20241017	111100	1160426190	12810	12810	12810	12810	10
636	20241017	111000	1160298090	12820	12820	12820	12820	0
637	20241017	110900	1160298090	12820	12820	12820	12820	0
638	20241017	110800	1160298090	12820	12810	12820	12810	51
639	20241017	110700	1159644590	12800	12790	12800	12790	100
640	20241017	110600	1158364640	12790	12790	12790	12790	14
641	20241017	110500	1158185580	12780	12770	12780	12770	16
642	20241017	110400	1157981180	12770	12770	12770	12770	86
643	20241017	110300	1156882960	12770	12770	12770	12770	0
644	20241017	110200	1156882960	12770	12770	12770	12770	220
645	20241017	110100	1154073560	12770	12770	12770	12770	179
646	20241017	110000	1151787730	12770	12800	12800	12770	280
647	20241017	105900	1148204630	12800	12780	12800	12780	16
648	20241017	105800	1147999890	12770	12770	12770	12770	345
649	20241017	105700	1143594240	12760	12760	12770	12730	2276
650	20241017	105600	1114586700	12760	12760	12760	12750	630
651	20241017	105500	1106550050	12770	12790	12790	12760	410
652	20241017	105400	1101315530	12790	12790	12790	12790	2
653	20241017	105300	1101289950	12800	12800	12800	12770	735
654	20241017	105200	1091903830	12800	12800	12800	12800	1
655	20241017	105100	1091891030	12810	12810	12810	12810	101
656	20241017	105000	1090597220	12830	12830	12830	12830	3
657	20241017	104900	1090558730	12780	12780	12780	12780	140
658	20241017	104800	1088769530	12790	12810	12810	12780	23
659	20241017	104700	1088475530	12840	12800	12840	12770	1288
660	20241017	104600	1072013830	12800	12800	12800	12800	3
661	20241017	104500	1071975430	12800	12800	12800	12800	2
662	20241017	104400	1071949830	12840	12840	12840	12840	1
663	20241017	104300	1071936990	12840	12830	12840	12830	40
664	20241017	104200	1071423400	12840	12830	12840	12790	757
665	20241017	104100	1061723670	12830	12810	12830	12810	9
666	20241017	104000	1061608260	12810	12800	12810	12800	192
667	20241017	103900	1059148760	12790	12790	12790	12790	2
668	20241017	103800	1059123180	12780	12780	12780	12780	24
669	20241017	103700	1058816460	12780	12780	12780	12780	0
670	20241017	103600	1058816460	12780	12780	12790	12780	46
671	20241017	103500	1058228560	12780	12800	12800	12780	925
672	20241017	103400	1046392030	12810	12810	12810	12810	0
673	20241017	103300	1046392030	12810	12810	12810	12800	63
674	20241017	103200	1045585440	12810	12810	12810	12810	6
675	20241017	103100	1045508580	12800	12800	12800	12800	4
676	20241017	103000	1045457380	12800	12810	12810	12800	799
677	20241017	102900	1035228510	12810	12810	12810	12810	50
678	20241017	102800	1034588010	12810	12810	12810	12810	5
679	20241017	102700	1034523960	12810	12810	12810	12810	104
680	20241017	102600	1033191720	12840	12840	12840	12800	105
681	20241017	102500	1031847640	12800	12800	12800	12800	50
682	20241017	102400	1031207640	12790	12820	12850	12790	1676
683	20241017	102300	1009771480	12790	12800	12800	12790	50
684	20241017	102200	1009131700	12800	12800	12800	12790	419
685	20241017	102100	1003771630	12800	12820	12820	12800	631
686	20241017	102000	995691770	12810	12870	12870	12810	762
687	20241017	101900	985924470	12810	12810	12810	12810	7
688	20241017	101800	985834800	12800	12800	12800	12800	567
689	20241017	101700	978577200	12800	12820	12820	12800	102
690	20241017	101600	977271220	12850	12870	12870	12850	3
691	20241017	101500	977232630	12870	12870	12870	12870	50
692	20241017	101400	976589130	12870	12870	12870	12870	200
693	20241017	101300	974015130	12870	12870	12870	12870	84
694	20241017	101200	972934050	12890	12870	12890	12870	50
695	20241017	101100	972290190	12870	12820	12870	12810	124
696	20241017	101000	970699810	12820	12810	12820	12800	180
697	20241017	100900	968393510	12820	12820	12820	12820	1
698	20241017	100800	968380690	12820	12830	12850	12820	163
699	20241017	100700	966289360	12830	12790	12830	12780	426
700	20241017	100600	960843750	12820	12780	12820	12780	248
701	20241017	100500	957670790	12780	12800	12800	12780	225
702	20241017	100400	954794220	12830	12830	12830	12830	120
703	20241017	100300	953254620	12830	12770	12830	12770	19
704	20241017	100200	953011930	12770	12780	12780	12770	1270
705	20241017	100100	936789320	12770	12770	12780	12770	438
706	20241017	100000	931191870	12780	12790	12790	12770	2593
707	20241017	095900	898039240	12790	12800	12800	12790	903
708	20241017	095800	886481950	12800	12820	12820	12800	1336
709	20241017	095700	869380660	12810	12800	12830	12800	233
710	20241017	095600	866396070	12800	12810	12810	12800	1094
711	20241017	095500	852384200	12810	12820	12820	12810	1563
712	20241017	095400	832349580	12840	12830	12840	12830	215
713	20241017	095300	829589980	12830	12840	12840	12820	1171
714	20241017	095200	814561250	12830	12830	12830	12830	16
715	20241017	095100	814355970	12830	12860	12880	12830	1219
716	20241017	095000	798707320	12880	12880	12880	12880	147
717	20241017	094900	796813960	12880	12890	12890	12880	128
718	20241017	094800	795165110	12900	12890	12900	12890	14
719	20241017	094700	794984550	12900	12890	12900	12890	118
720	20241017	094600	793463520	12890	12860	12890	12860	815
721	20241017	094500	782982570	12850	12830	12850	12830	57
722	20241017	094400	782250140	12830	12840	12840	12820	30
723	20241017	094300	781865210	12840	12810	12840	12810	276
724	20241017	094200	778323430	12820	12830	12830	12820	138
725	20241017	094100	776553740	12840	12840	12860	12840	755
726	20241017	094000	766859520	12840	12840	12840	12840	51
727	20241017	093900	766204680	12860	12850	12860	12850	104
728	20241017	093800	764867840	12800	12830	12860	12800	350
729	20241017	093700	760375650	12800	12790	12840	12790	194
730	20241017	093600	757893120	12790	12860	12860	12790	2490
731	20241017	093500	725946410	12860	12870	12870	12860	302
732	20241017	093400	722061630	12860	12880	12890	12860	1703
733	20241017	093300	700146970	12880	12880	12900	12880	175
734	20241017	093200	697892670	12880	12880	12890	12880	391
735	20241017	093100	692854420	12880	12900	12900	12870	782
736	20241017	093000	682782560	12950	12920	12960	12880	1129
737	20241017	092900	668225170	12920	12910	12920	12910	410
738	20241017	092800	662931970	12950	12970	12970	12890	2627
739	20241017	092700	629005570	12970	12900	12980	12880	1609
740	20241017	092600	608163450	12900	12870	12900	12870	1015
741	20241017	092500	595091050	12850	12860	12880	12850	1253
742	20241017	092400	578974010	12860	12900	12900	12860	2568
743	20241017	092300	545912050	12900	12930	12930	12900	1023
744	20241017	092200	532702320	12930	13000	13000	12930	5124
745	20241017	092100	466428870	12990	12970	13000	12960	1021
746	20241017	092000	453181510	12960	12930	12970	12930	1593
747	20241017	091900	432566740	12930	12940	12940	12930	1628
748	20241017	091800	411516060	12930	12940	12950	12930	1236
749	20241017	091700	395531030	12940	12930	12950	12920	3341
750	20241017	091600	352320240	12930	13010	13020	12860	5210
751	20241017	091500	284814600	13010	13020	13020	13010	425
752	20241017	091400	279281870	13020	13030	13030	13020	1174
753	20241017	091300	263995390	13030	13020	13050	13020	1250
754	20241017	091200	247711180	13020	13020	13050	13020	1077
755	20241017	091100	233688340	13020	13040	13050	13010	2015
756	20241017	091000	207438390	13040	13050	13050	13030	677
757	20241017	090900	198610020	13050	13050	13060	13030	648
758	20241017	090800	190153530	13060	13130	13130	13060	6001
759	20241017	090700	111647100	13100	13110	13130	13100	1554
760	20241017	090600	91280350	13110	13140	13150	13110	501
761	20241017	090500	84703680	13140	13130	13140	13130	21
762	20241017	090400	84427860	13130	13080	13130	13080	643
763	20241017	090300	76010940	13080	13140	13150	13080	700
764	20241017	090200	66852080	13170	13080	13180	13070	221
765	20241017	090100	63957240	13070	13180	13180	13050	2792
766	20241017	090000	27428530	13150	13250	13250	13150	2010