KissMeData/389470/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	213000	7110717830	17730	17730	17730	17730	3982
3	20241029	212900	7110717830	17730	17730	17730	17730	0
4	20241029	212800	7110717830	17730	17730	17730	17730	0
5	20241029	212700	7110717830	17730	17730	17730	17730	0
6	20241029	212600	7110717830	17730	17730	17730	17730	0
7	20241029	212500	7110717830	17730	17730	17730	17730	0
8	20241029	212400	7110717830	17730	17730	17730	17730	0
9	20241029	212300	7110717830	17730	17730	17730	17730	0
10	20241029	212200	7110717830	17730	17730	17730	17730	0
11	20241029	212100	7110717830	17730	17730	17730	17730	0
12	20241029	212000	7110717830	17730	17730	17730	17730	0
13	20241029	211900	7110717830	17730	17730	17730	17730	0
14	20241029	211800	7110717830	17730	17730	17730	17730	0
15	20241029	211700	7110717830	17730	17730	17730	17730	0
16	20241029	211600	7110717830	17730	17730	17730	17730	0
17	20241029	211500	7110717830	17730	17730	17730	17730	0
18	20241029	211400	7110717830	17730	17730	17730	17730	0
19	20241029	211300	7110717830	17730	17730	17730	17730	0
20	20241029	211200	7110717830	17730	17730	17730	17730	0
21	20241029	211100	7110717830	17730	17730	17730	17730	0
22	20241029	211000	7110717830	17730	17730	17730	17730	0
23	20241029	210900	7110717830	17730	17730	17730	17730	0
24	20241029	210800	7110717830	17730	17730	17730	17730	0
25	20241029	210700	7110717830	17730	17730	17730	17730	0
26	20241029	210600	7110717830	17730	17730	17730	17730	0
27	20241029	210500	7110717830	17730	17730	17730	17730	0
28	20241029	210400	7110717830	17730	17730	17730	17730	0
29	20241029	210300	7110717830	17730	17730	17730	17730	0
30	20241029	210200	7110717830	17730	17730	17730	17730	0
31	20241029	210100	7110717830	17730	17730	17730	17730	0
32	20241029	210000	7110717830	17730	17730	17730	17730	3982
33	20241029	205900	7110717830	17730	17730	17730	17730	0
34	20241029	205800	7110717830	17730	17730	17730	17730	0
35	20241029	205700	7110717830	17730	17730	17730	17730	0
36	20241029	205600	7110717830	17730	17730	17730	17730	0
37	20241029	205500	7110717830	17730	17730	17730	17730	0
38	20241029	205400	7110717830	17730	17730	17730	17730	0
39	20241029	205300	7110717830	17730	17730	17730	17730	0
40	20241029	205200	7110717830	17730	17730	17730	17730	0
41	20241029	205100	7110717830	17730	17730	17730	17730	0
42	20241029	205000	7110717830	17730	17730	17730	17730	0
43	20241029	204900	7110717830	17730	17730	17730	17730	0
44	20241029	204800	7110717830	17730	17730	17730	17730	0
45	20241029	204700	7110717830	17730	17730	17730	17730	0
46	20241029	204600	7110717830	17730	17730	17730	17730	0
47	20241029	204500	7110717830	17730	17730	17730	17730	0
48	20241029	204400	7110717830	17730	17730	17730	17730	0
49	20241029	204300	7110717830	17730	17730	17730	17730	0
50	20241029	204200	7110717830	17730	17730	17730	17730	0
51	20241029	204100	7110717830	17730	17730	17730	17730	0
52	20241029	204000	7110717830	17730	17730	17730	17730	0
53	20241029	203900	7110717830	17730	17730	17730	17730	0
54	20241029	203800	7110717830	17730	17730	17730	17730	0
55	20241029	203700	7110717830	17730	17730	17730	17730	0
56	20241029	203600	7110717830	17730	17730	17730	17730	0
57	20241029	203500	7110717830	17730	17730	17730	17730	0
58	20241029	203400	7110717830	17730	17730	17730	17730	0
59	20241029	203300	7110717830	17730	17730	17730	17730	0
60	20241029	203200	7110717830	17730	17730	17730	17730	0
61	20241029	203100	7110717830	17730	17730	17730	17730	0
62	20241029	203000	7110717830	17730	17730	17730	17730	3982
63	20241029	202900	7110717830	17730	17730	17730	17730	0
64	20241029	202800	7110717830	17730	17730	17730	17730	0
65	20241029	202700	7110717830	17730	17730	17730	17730	0
66	20241029	202600	7110717830	17730	17730	17730	17730	0
67	20241029	202500	7110717830	17730	17730	17730	17730	0
68	20241029	202400	7110717830	17730	17730	17730	17730	0
69	20241029	202300	7110717830	17730	17730	17730	17730	0
70	20241029	202200	7110717830	17730	17730	17730	17730	0
71	20241029	202100	7110717830	17730	17730	17730	17730	0
72	20241029	202000	7110717830	17730	17730	17730	17730	0
73	20241029	201900	7110717830	17730	17730	17730	17730	0
74	20241029	201800	7110717830	17730	17730	17730	17730	0
75	20241029	201700	7110717830	17730	17730	17730	17730	0
76	20241029	201600	7110717830	17730	17730	17730	17730	0
77	20241029	201500	7110717830	17730	17730	17730	17730	0
78	20241029	201400	7110717830	17730	17730	17730	17730	0
79	20241029	201300	7110717830	17730	17730	17730	17730	0
80	20241029	201200	7110717830	17730	17730	17730	17730	0
81	20241029	201100	7110717830	17730	17730	17730	17730	0
82	20241029	201000	7110717830	17730	17730	17730	17730	0
83	20241029	200900	7110717830	17730	17730	17730	17730	0
84	20241029	200800	7110717830	17730	17730	17730	17730	0
85	20241029	200700	7110717830	17730	17730	17730	17730	0
86	20241029	200600	7110717830	17730	17730	17730	17730	0
87	20241029	200500	7110717830	17730	17730	17730	17730	0
88	20241029	200400	7110717830	17730	17730	17730	17730	0
89	20241029	200300	7110717830	17730	17730	17730	17730	0
90	20241029	200200	7110717830	17730	17730	17730	17730	0
91	20241029	200100	7110717830	17730	17730	17730	17730	0
92	20241029	200000	7110717830	17730	17730	17730	17730	3982
93	20241029	195900	7110717830	17730	17730	17730	17730	0
94	20241029	195800	7110717830	17730	17730	17730	17730	0
95	20241029	195700	7110717830	17730	17730	17730	17730	0
96	20241029	195600	7110717830	17730	17730	17730	17730	0
97	20241029	195500	7110717830	17730	17730	17730	17730	0
98	20241029	195400	7110717830	17730	17730	17730	17730	0
99	20241029	195300	7110717830	17730	17730	17730	17730	0
100	20241029	195200	7110717830	17730	17730	17730	17730	0
101	20241029	195100	7110717830	17730	17730	17730	17730	0
102	20241029	195000	7110717830	17730	17730	17730	17730	0
103	20241029	194900	7110717830	17730	17730	17730	17730	0
104	20241029	194800	7110717830	17730	17730	17730	17730	0
105	20241029	194700	7110717830	17730	17730	17730	17730	0
106	20241029	194600	7110717830	17730	17730	17730	17730	0
107	20241029	194500	7110717830	17730	17730	17730	17730	0
108	20241029	194400	7110717830	17730	17730	17730	17730	0
109	20241029	194300	7110717830	17730	17730	17730	17730	0
110	20241029	194200	7110717830	17730	17730	17730	17730	0
111	20241029	194100	7110717830	17730	17730	17730	17730	0
112	20241029	194000	7110717830	17730	17730	17730	17730	0
113	20241029	193900	7110717830	17730	17730	17730	17730	0
114	20241029	193800	7110717830	17730	17730	17730	17730	0
115	20241029	193700	7110717830	17730	17730	17730	17730	0
116	20241029	193600	7110717830	17730	17730	17730	17730	0
117	20241029	193500	7110717830	17730	17730	17730	17730	0
118	20241029	193400	7110717830	17730	17730	17730	17730	0
119	20241029	193300	7110717830	17730	17730	17730	17730	0
120	20241029	193200	7110717830	17730	17730	17730	17730	0
121	20241029	193100	7110717830	17730	17730	17730	17730	0
122	20241029	193000	7110717830	17730	17730	17730	17730	3982
123	20241029	192900	7110717830	17730	17730	17730	17730	0
124	20241029	192800	7110717830	17730	17730	17730	17730	0
125	20241029	192700	7110717830	17730	17730	17730	17730	0
126	20241029	192600	7110717830	17730	17730	17730	17730	0
127	20241029	192500	7110717830	17730	17730	17730	17730	0
128	20241029	192400	7110717830	17730	17730	17730	17730	0
129	20241029	192300	7110717830	17730	17730	17730	17730	0
130	20241029	192200	7110717830	17730	17730	17730	17730	0
131	20241029	192100	7110717830	17730	17730	17730	17730	0
132	20241029	192000	7110717830	17730	17730	17730	17730	0
133	20241029	191900	7110717830	17730	17730	17730	17730	0
134	20241029	191800	7110717830	17730	17730	17730	17730	0
135	20241029	191700	7110717830	17730	17730	17730	17730	0
136	20241029	191600	7110717830	17730	17730	17730	17730	0
137	20241029	191500	7110717830	17730	17730	17730	17730	0
138	20241029	191400	7110717830	17730	17730	17730	17730	0
139	20241029	191300	7110717830	17730	17730	17730	17730	0
140	20241029	191200	7110717830	17730	17730	17730	17730	0
141	20241029	191100	7110717830	17730	17730	17730	17730	0
142	20241029	191000	7110717830	17730	17730	17730	17730	0
143	20241029	190900	7110717830	17730	17730	17730	17730	0
144	20241029	190800	7110717830	17730	17730	17730	17730	0
145	20241029	190700	7110717830	17730	17730	17730	17730	0
146	20241029	190600	7110717830	17730	17730	17730	17730	0
147	20241029	190500	7110717830	17730	17730	17730	17730	0
148	20241029	190400	7110717830	17730	17730	17730	17730	0
149	20241029	190300	7110717830	17730	17730	17730	17730	0
150	20241029	190200	7110717830	17730	17730	17730	17730	0
151	20241029	190100	7110717830	17730	17730	17730	17730	0
152	20241029	190000	7110717830	17730	17730	17730	17730	3982
153	20241029	185900	7110717830	17730	17730	17730	17730	0
154	20241029	185800	7110717830	17730	17730	17730	17730	0
155	20241029	185700	7110717830	17730	17730	17730	17730	0
156	20241029	185600	7110717830	17730	17730	17730	17730	0
157	20241029	185500	7110717830	17730	17730	17730	17730	0
158	20241029	185400	7110717830	17730	17730	17730	17730	0
159	20241029	185300	7110717830	17730	17730	17730	17730	0
160	20241029	185200	7110717830	17730	17730	17730	17730	0
161	20241029	185100	7110717830	17730	17730	17730	17730	0
162	20241029	185000	7110717830	17730	17730	17730	17730	0
163	20241029	184900	7110717830	17730	17730	17730	17730	0
164	20241029	184800	7110717830	17730	17730	17730	17730	0
165	20241029	184700	7110717830	17730	17730	17730	17730	0
166	20241029	184600	7110717830	17730	17730	17730	17730	0
167	20241029	184500	7110717830	17730	17730	17730	17730	0
168	20241029	184400	7110717830	17730	17730	17730	17730	0
169	20241029	184300	7110717830	17730	17730	17730	17730	0
170	20241029	184200	7110717830	17730	17730	17730	17730	0
171	20241029	184100	7110717830	17730	17730	17730	17730	0
172	20241029	184000	7110717830	17730	17730	17730	17730	0
173	20241029	183900	7110717830	17730	17730	17730	17730	0
174	20241029	183800	7110717830	17730	17730	17730	17730	0
175	20241029	183700	7110717830	17730	17730	17730	17730	0
176	20241029	183600	7110717830	17730	17730	17730	17730	0
177	20241029	183500	7110717830	17730	17730	17730	17730	0
178	20241029	183400	7110717830	17730	17730	17730	17730	0
179	20241029	183300	7110717830	17730	17730	17730	17730	0
180	20241029	183200	7110717830	17730	17730	17730	17730	0
181	20241029	183100	7110717830	17730	17730	17730	17730	0
182	20241029	183000	7110717830	17730	17730	17730	17730	3982
183	20241029	182900	7110717830	17730	17730	17730	17730	0
184	20241029	182800	7110717830	17730	17730	17730	17730	0
185	20241029	182700	7110717830	17730	17730	17730	17730	0
186	20241029	182600	7110717830	17730	17730	17730	17730	0
187	20241029	182500	7110717830	17730	17730	17730	17730	0
188	20241029	182400	7110717830	17730	17730	17730	17730	0
189	20241029	182300	7110717830	17730	17730	17730	17730	0
190	20241029	182200	7110717830	17730	17730	17730	17730	0
191	20241029	182100	7110717830	17730	17730	17730	17730	0
192	20241029	182000	7110717830	17730	17730	17730	17730	0
193	20241029	181900	7110717830	17730	17730	17730	17730	0
194	20241029	181800	7110717830	17730	17730	17730	17730	0
195	20241029	181700	7110717830	17730	17730	17730	17730	0
196	20241029	181600	7110717830	17730	17730	17730	17730	0
197	20241029	181500	7110717830	17730	17730	17730	17730	0
198	20241029	181400	7110717830	17730	17730	17730	17730	0
199	20241029	181300	7110717830	17730	17730	17730	17730	0
200	20241029	181200	7110717830	17730	17730	17730	17730	0
201	20241029	181100	7110717830	17730	17730	17730	17730	0
202	20241029	181000	7110717830	17730	17730	17730	17730	0
203	20241029	180900	7110717830	17730	17730	17730	17730	0
204	20241029	180800	7110717830	17730	17730	17730	17730	0
205	20241029	180700	7110717830	17730	17730	17730	17730	0
206	20241029	180600	7110717830	17730	17730	17730	17730	0
207	20241029	180500	7110717830	17730	17730	17730	17730	0
208	20241029	180400	7110717830	17730	17730	17730	17730	0
209	20241029	180300	7110717830	17730	17730	17730	17730	0
210	20241029	180200	7110717830	17730	17730	17730	17730	0
211	20241029	180100	7110717830	17730	17730	17730	17730	0
212	20241029	180000	7110717830	17730	17730	17730	17730	3982
213	20241029	175900	7110717830	17730	17730	17730	17730	0
214	20241029	175800	7110717830	17730	17730	17730	17730	0
215	20241029	175700	7110717830	17730	17730	17730	17730	0
216	20241029	175600	7110717830	17730	17730	17730	17730	0
217	20241029	175500	7110717830	17730	17730	17730	17730	0
218	20241029	175400	7110717830	17730	17730	17730	17730	0
219	20241029	175300	7110717830	17730	17730	17730	17730	0
220	20241029	175200	7110717830	17730	17730	17730	17730	0
221	20241029	175100	7110717830	17730	17730	17730	17730	0
222	20241029	175000	7110717830	17730	17730	17730	17730	0
223	20241029	174900	7110717830	17730	17730	17730	17730	0
224	20241029	174800	7110717830	17730	17730	17730	17730	0
225	20241029	174700	7110717830	17730	17730	17730	17730	0
226	20241029	174600	7110717830	17730	17730	17730	17730	0
227	20241029	174500	7110717830	17730	17730	17730	17730	0
228	20241029	174400	7110717830	17730	17730	17730	17730	0
229	20241029	174300	7110717830	17730	17730	17730	17730	0
230	20241029	174200	7110717830	17730	17730	17730	17730	0
231	20241029	174100	7110717830	17730	17730	17730	17730	0
232	20241029	174000	7110717830	17730	17730	17730	17730	0
233	20241029	173900	7110717830	17730	17730	17730	17730	0
234	20241029	173800	7110717830	17730	17730	17730	17730	0
235	20241029	173700	7110717830	17730	17730	17730	17730	0
236	20241029	173600	7110717830	17730	17730	17730	17730	0
237	20241029	173500	7110717830	17730	17730	17730	17730	0
238	20241029	173400	7110717830	17730	17730	17730	17730	0
239	20241029	173300	7110717830	17730	17730	17730	17730	0
240	20241029	173200	7110717830	17730	17730	17730	17730	0
241	20241029	173100	7110717830	17730	17730	17730	17730	0
242	20241029	173000	7110717830	17730	17730	17730	17730	3982
243	20241029	172900	7110717830	17730	17730	17730	17730	0
244	20241029	172800	7110717830	17730	17730	17730	17730	0
245	20241029	172700	7110717830	17730	17730	17730	17730	0
246	20241029	172600	7110717830	17730	17730	17730	17730	0
247	20241029	172500	7110717830	17730	17730	17730	17730	0
248	20241029	172400	7110717830	17730	17730	17730	17730	0
249	20241029	172300	7110717830	17730	17730	17730	17730	0
250	20241029	172200	7110717830	17730	17730	17730	17730	0
251	20241029	172100	7110717830	17730	17730	17730	17730	0
252	20241029	172000	7110717830	17730	17730	17730	17730	0
253	20241029	171900	7110717830	17730	17730	17730	17730	0
254	20241029	171800	7110717830	17730	17730	17730	17730	0
255	20241029	171700	7110717830	17730	17730	17730	17730	0
256	20241029	171600	7110717830	17730	17730	17730	17730	0
257	20241029	171500	7110717830	17730	17730	17730	17730	0
258	20241029	171400	7110717830	17730	17730	17730	17730	0
259	20241029	171300	7110717830	17730	17730	17730	17730	0
260	20241029	171200	7110717830	17730	17730	17730	17730	0
261	20241029	171100	7110717830	17730	17730	17730	17730	0
262	20241029	171000	7110717830	17730	17730	17730	17730	0
263	20241029	170900	7110717830	17730	17730	17730	17730	0
264	20241029	170800	7110717830	17730	17730	17730	17730	0
265	20241029	170700	7110717830	17730	17730	17730	17730	0
266	20241029	170600	7110717830	17730	17730	17730	17730	0
267	20241029	170500	7110717830	17730	17730	17730	17730	0
268	20241029	170400	7110717830	17730	17730	17730	17730	0
269	20241029	170300	7110717830	17730	17730	17730	17730	0
270	20241029	170200	7110717830	17730	17730	17730	17730	0
271	20241029	170100	7110717830	17730	17730	17730	17730	0
272	20241029	170000	7110717830	17730	17730	17730	17730	3982
273	20241029	165900	7110717830	17730	17730	17730	17730	0
274	20241029	165800	7110717830	17730	17730	17730	17730	0
275	20241029	165700	7110717830	17730	17730	17730	17730	0
276	20241029	165600	7110717830	17730	17730	17730	17730	0
277	20241029	165500	7110717830	17730	17730	17730	17730	0
278	20241029	165400	7110717830	17730	17730	17730	17730	0
279	20241029	165300	7110717830	17730	17730	17730	17730	0
280	20241029	165200	7110717830	17730	17730	17730	17730	0
281	20241029	165100	7110717830	17730	17730	17730	17730	0
282	20241029	165000	7110717830	17730	17730	17730	17730	0
283	20241029	164900	7110717830	17730	17730	17730	17730	0
284	20241029	164800	7110717830	17730	17730	17730	17730	0
285	20241029	164700	7110717830	17730	17730	17730	17730	0
286	20241029	164600	7110717830	17730	17730	17730	17730	0
287	20241029	164500	7110717830	17730	17730	17730	17730	0
288	20241029	164400	7110717830	17730	17730	17730	17730	0
289	20241029	164300	7110717830	17730	17730	17730	17730	0
290	20241029	164200	7110717830	17730	17730	17730	17730	0
291	20241029	164100	7110717830	17730	17730	17730	17730	0
292	20241029	164000	7110717830	17730	17730	17730	17730	0
293	20241029	163900	7110717830	17730	17730	17730	17730	0
294	20241029	163800	7110717830	17730	17730	17730	17730	0
295	20241029	163700	7110717830	17730	17730	17730	17730	0
296	20241029	163600	7110717830	17730	17730	17730	17730	0
297	20241029	163500	7110717830	17730	17730	17730	17730	0
298	20241029	163400	7110717830	17730	17730	17730	17730	0
299	20241029	163300	7110717830	17730	17730	17730	17730	0
300	20241029	163200	7110717830	17730	17730	17730	17730	0
301	20241029	163100	7110717830	17730	17730	17730	17730	0
302	20241029	163000	7110717830	17730	17730	17730	17730	3982
303	20241029	162900	7110717830	17730	17730	17730	17730	0
304	20241029	162800	7110717830	17730	17730	17730	17730	0
305	20241029	162700	7110717830	17730	17730	17730	17730	0
306	20241029	162600	7110717830	17730	17730	17730	17730	0
307	20241029	162500	7110717830	17730	17730	17730	17730	0
308	20241029	162400	7110717830	17730	17730	17730	17730	0
309	20241029	162300	7110717830	17730	17730	17730	17730	0
310	20241029	162200	7110717830	17730	17730	17730	17730	0
311	20241029	162100	7110717830	17730	17730	17730	17730	0
312	20241029	162000	7110717830	17730	17730	17730	17730	0
313	20241029	161900	7110717830	17730	17730	17730	17730	0
314	20241029	161800	7110717830	17730	17730	17730	17730	0
315	20241029	161700	7110717830	17730	17730	17730	17730	0
316	20241029	161600	7110717830	17730	17730	17730	17730	0
317	20241029	161500	7110717830	17730	17730	17730	17730	0
318	20241029	161400	7110717830	17730	17730	17730	17730	0
319	20241029	161300	7110717830	17730	17730	17730	17730	0
320	20241029	161200	7110717830	17730	17730	17730	17730	0
321	20241029	161100	7110717830	17730	17730	17730	17730	0
322	20241029	161000	7110717830	17730	17730	17730	17730	0
323	20241029	160900	7110717830	17730	17730	17730	17730	0
324	20241029	160800	7110717830	17730	17730	17730	17730	0
325	20241029	160700	7110717830	17730	17730	17730	17730	0
326	20241029	160600	7110717830	17730	17730	17730	17730	0
327	20241029	160500	7110717830	17730	17730	17730	17730	0
328	20241029	160400	7110717830	17730	17730	17730	17730	0
329	20241029	160300	7110717830	17730	17730	17730	17730	0
330	20241029	160200	7110717830	17730	17730	17730	17730	0
331	20241029	160100	7110717830	17730	17730	17730	17730	0
332	20241029	160000	7110717830	17730	17730	17730	17730	3982
333	20241029	155900	7110717830	17730	17730	17730	17730	0
334	20241029	155800	7110717830	17730	17730	17730	17730	0
335	20241029	155700	7110717830	17730	17730	17730	17730	0
336	20241029	155600	7110717830	17730	17730	17730	17730	0
337	20241029	155500	7110717830	17730	17730	17730	17730	0
338	20241029	155400	7110717830	17730	17730	17730	17730	0
339	20241029	155300	7110717830	17730	17730	17730	17730	0
340	20241029	155200	7110717830	17730	17730	17730	17730	0
341	20241029	155100	7110717830	17730	17730	17730	17730	0
342	20241029	155000	7110717830	17730	17730	17730	17730	0
343	20241029	154900	7110717830	17730	17730	17730	17730	0
344	20241029	154800	7110717830	17730	17730	17730	17730	0
345	20241029	154700	7110717830	17730	17730	17730	17730	0
346	20241029	154600	7110717830	17730	17730	17730	17730	0
347	20241029	154500	7110717830	17730	17730	17730	17730	0
348	20241029	154400	7110717830	17730	17730	17730	17730	0
349	20241029	154300	7110717830	17730	17730	17730	17730	0
350	20241029	154200	7110717830	17730	17730	17730	17730	0
351	20241029	154100	7110717830	17730	17730	17730	17730	0
352	20241029	154000	7110717830	17730	17730	17730	17730	0
353	20241029	153900	7110717830	17730	17730	17730	17730	0
354	20241029	153800	7110717830	17730	17730	17730	17730	0
355	20241029	153700	7110717830	17730	17730	17730	17730	0
356	20241029	153600	7110717830	17730	17730	17730	17730	0
357	20241029	153500	7110717830	17730	17730	17730	17730	0
358	20241029	153400	7110717830	17730	17730	17730	17730	0
359	20241029	153300	7110717830	17730	17730	17730	17730	0
360	20241029	153200	7110717830	17730	17730	17730	17730	0
361	20241029	153100	7110717830	17730	17730	17730	17730	0
362	20241029	153000	7110717830	17730	17730	17730	17730	7964
363	20241029	152900	7040116970	17730	17730	17730	17730	0
364	20241029	152800	7040116970	17730	17730	17730	17730	0
365	20241029	152700	7040116970	17730	17730	17730	17730	0
366	20241029	152600	7040116970	17730	17730	17730	17730	0
367	20241029	152500	7040116970	17730	17730	17730	17730	0
368	20241029	152400	7040116970	17730	17730	17730	17730	0
369	20241029	152300	7040116970	17730	17730	17730	17730	0
370	20241029	152200	7040116970	17730	17730	17730	17730	0
371	20241029	152100	7040116970	17730	17730	17730	17730	0
372	20241029	152000	7040116970	17730	17730	17730	17730	0
373	20241029	151900	7040116970	17730	17720	17730	17700	562
374	20241029	151800	7030158400	17720	17690	17730	17690	111
375	20241029	151700	7028193640	17690	17710	17730	17690	291
376	20241029	151600	7023038870	17720	17690	17720	17690	871
377	20241029	151500	7007620550	17700	17670	17700	17670	1254
378	20241029	151400	6985432220	17670	17670	17710	17670	1517
379	20241029	151300	6958614780	17700	17690	17700	17660	651
380	20241029	151200	6947094440	17660	17650	17680	17650	595
381	20241029	151100	6936582850	17650	17660	17690	17650	1184
382	20241029	151000	6915672110	17660	17670	17690	17660	433
383	20241029	150900	6908023040	17690	17680	17690	17670	156
384	20241029	150800	6905266380	17670	17640	17680	17640	44
385	20241029	150700	6904488960	17690	17670	17700	17620	1656
386	20241029	150600	6875196370	17680	17680	17690	17620	477
387	20241029	150500	6866784350	17680	17710	17710	17610	503
388	20241029	150400	6857885110	17700	17730	17730	17690	1343
389	20241029	150300	6834113180	17720	17740	17740	17710	360
390	20241029	150200	6827728920	17730	17710	17730	17700	468
391	20241029	150100	6819436120	17700	17730	17730	17700	4030
392	20241029	150000	6748092880	17720	17740	17750	17710	1694
393	20241029	145900	6718037910	17750	17700	17750	17700	1105
394	20241029	145800	6698451480	17690	17660	17720	17630	1010
395	20241029	145700	6680588290	17620	17610	17660	17600	603
396	20241029	145600	6669958100	17600	17600	17600	17530	233
397	20241029	145500	6665858210	17590	17550	17590	17530	2236
398	20241029	145400	6626590640	17560	17570	17610	17550	270
399	20241029	145300	6621847610	17570	17560	17620	17550	970
400	20241029	145200	6604809780	17570	17600	17600	17570	713
401	20241029	145100	6592265490	17590	17620	17630	17580	505
402	20241029	145000	6583377960	17620	17610	17630	17610	580
403	20241029	144900	6573160150	17610	17610	17630	17580	1789
404	20241029	144800	6541646940	17620	17560	17630	17560	56
405	20241029	144700	6540660260	17550	17600	17650	17550	2083
406	20241029	144600	6503985940	17600	17570	17600	17520	735
407	20241029	144500	6491064570	17570	17540	17570	17500	1843
408	20241029	144400	6458714310	17530	17520	17560	17510	68
409	20241029	144300	6457521670	17510	17540	17570	17510	1614
410	20241029	144200	6429197050	17560	17500	17560	17500	1629
411	20241029	144100	6400621650	17510	17440	17520	17420	1269
412	20241029	144000	6378438930	17440	17450	17450	17420	36
413	20241029	143900	6377811370	17420	17440	17450	17410	87
414	20241029	143800	6376293560	17410	17320	17450	17320	210
415	20241029	143700	6372633880	17390	17390	17420	17310	600
416	20241029	143600	6362210710	17430	17410	17430	17380	1789
417	20241029	143500	6331071950	17400	17390	17410	17390	34
418	20241029	143400	6330480390	17390	17380	17430	17370	749
419	20241029	143300	6317460340	17360	17430	17430	17360	295
420	20241029	143200	6312334000	17430	17440	17450	17420	324
421	20241029	143100	6306680730	17440	17510	17510	17420	240
422	20241029	143000	6302490640	17510	17500	17530	17500	993
423	20241029	142900	6285099110	17500	17360	17510	17360	4731
424	20241029	142800	6202547710	17350	17290	17350	17280	1279
425	20241029	142700	6180403070	17300	17300	17300	17280	855
426	20241029	142600	6165611640	17280	17240	17290	17240	1135
427	20241029	142500	6146004150	17250	17230	17260	17230	162
428	20241029	142400	6143209580	17250	17210	17260	17210	289
429	20241029	142300	6138229220	17200	17230	17250	17200	580
430	20241029	142200	6128236540	17260	17220	17260	17220	312
431	20241029	142100	6122862370	17220	17200	17220	17190	238
432	20241029	142000	6118766810	17190	17190	17190	17180	203
433	20241029	141900	6115277320	17200	17220	17220	17200	559
434	20241029	141800	6105660470	17230	17250	17280	17220	437
435	20241029	141700	6098124000	17250	17270	17290	17240	451
436	20241029	141600	6090333310	17270	17280	17300	17270	1474
437	20241029	141500	6064853950	17280	17250	17280	17250	591
438	20241029	141400	6054645730	17260	17240	17260	17230	578
439	20241029	141300	6044673640	17240	17250	17250	17240	572
440	20241029	141200	6034809040	17240	17270	17270	17240	425
441	20241029	141100	6027474440	17260	17250	17270	17250	301
442	20241029	141000	6022279270	17260	17260	17270	17240	1173
443	20241029	140900	6002033220	17260	17240	17260	17220	261
444	20241029	140800	5997533040	17220	17200	17240	17200	576
445	20241029	140700	5987613090	17210	17190	17210	17190	423
446	20241029	140600	5980339050	17190	17180	17190	17180	231
447	20241029	140500	5976369510	17170	17170	17190	17170	58
448	20241029	140400	5975373630	17160	17180	17180	17160	9
449	20241029	140300	5975219120	17180	17180	17180	17170	38
450	20241029	140200	5974566510	17200	17170	17200	17160	154
451	20241029	140100	5971921000	17180	17180	17180	17140	30
452	20241029	140000	5971406120	17170	17180	17180	17170	71
453	20241029	135900	5970186560	17180	17200	17220	17170	2322
454	20241029	135800	5930250650	17190	17170	17200	17160	470
455	20241029	135700	5922180460	17160	17110	17160	17110	199
456	20241029	135600	5918768280	17110	17110	17130	17110	110
457	20241029	135500	5916886080	17090	17080	17090	17080	334
458	20241029	135400	5911178070	17070	17080	17090	17070	520
459	20241029	135300	5902296370	17080	17080	17080	17070	74
460	20241029	135200	5901032650	17080	17090	17100	17080	159
461	20241029	135100	5898315160	17110	17130	17130	17090	1909
462	20241029	135000	5865668750	17100	17140	17140	17100	251
463	20241029	134900	5861368920	17140	17130	17140	17130	63
464	20241029	134800	5860289330	17130	17150	17150	17130	31
465	20241029	134700	5859758050	17150	17140	17150	17140	147
466	20241029	134600	5857237080	17140	17120	17140	17120	136
467	20241029	134500	5854908260	17120	17120	17130	17120	236
468	20241029	134400	5850866590	17120	17130	17150	17110	81
469	20241029	134300	5849480030	17130	17140	17150	17130	607
470	20241029	134200	5839071100	17140	17130	17150	17130	946
471	20241029	134100	5822852630	17130	17140	17140	17130	38
472	20241029	134000	5822201460	17140	17130	17140	17110	628
473	20241029	133900	5811444160	17120	17100	17130	17100	562
474	20241029	133800	5801824050	17090	17070	17090	17070	2179
475	20241029	133700	5764606560	17070	17080	17080	17070	230
476	20241029	133600	5760680140	17070	17080	17080	17070	59
477	20241029	133500	5759672780	17070	17100	17100	17070	1649
478	20241029	133400	5731516640	17090	17100	17110	17090	387
479	20241029	133300	5724900630	17090	17110	17110	17090	276
480	20241029	133200	5720183670	17120	17150	17150	17110	131
481	20241029	133100	5717940430	17150	17150	17150	17150	55
482	20241029	133000	5716997180	17150	17160	17160	17150	129
483	20241029	132900	5714784290	17140	17160	17160	17140	31
484	20241029	132800	5714252720	17170	17180	17180	17170	336
485	20241029	132700	5708481070	17170	17190	17190	17170	37
486	20241029	132600	5707845400	17190	17180	17190	17170	31
487	20241029	132500	5707312940	17170	17150	17180	17150	362
488	20241029	132400	5701102510	17110	17100	17130	17100	893
489	20241029	132300	5685817350	17070	17090	17090	17070	59
490	20241029	132200	5684809140	17070	17060	17080	17050	1237
491	20241029	132100	5663695860	17060	17080	17090	17060	1181
492	20241029	132000	5643527000	17090	17090	17090	17080	377
493	20241029	131900	5637084090	17080	17110	17110	17080	419
494	20241029	131800	5629921130	17100	17100	17110	17100	85
495	20241029	131700	5628466840	17090	17120	17130	17090	1340
496	20241029	131600	5605538150	17130	17120	17130	17120	57
497	20241029	131500	5604562190	17120	17110	17120	17110	590
498	20241029	131400	5594464410	17100	17100	17110	17100	98
499	20241029	131300	5592787710	17100	17120	17120	17100	36
500	20241029	131200	5592171590	17110	17110	17120	17100	236
501	20241029	131100	5588135650	17110	17110	17110	17100	281
502	20241029	131000	5583330000	17100	17090	17130	17080	113
503	20241029	130900	5581398640	17090	17110	17110	17090	588
504	20241029	130800	5571343850	17120	17120	17130	17120	62
505	20241029	130700	5570282240	17120	17110	17130	17110	32
506	20241029	130600	5569734610	17110	17120	17130	17110	207
507	20241029	130500	5566191760	17130	17110	17130	17110	123
508	20241029	130400	5564087010	17110	17120	17120	17110	232
509	20241029	130300	5560116930	17130	17150	17150	17130	418
510	20241029	130200	5552950490	17150	17190	17190	17150	167
511	20241029	130100	5550081410	17180	17210	17210	17170	157
512	20241029	130000	5547383170	17210	17220	17240	17210	1026
513	20241029	125900	5529715700	17240	17260	17260	17220	232
514	20241029	125800	5525717160	17280	17290	17300	17280	734
515	20241029	125700	5513022400	17290	17320	17320	17290	403
516	20241029	125600	5506053780	17320	17320	17340	17300	1419
517	20241029	125500	5481460030	17320	17250	17320	17240	2759
518	20241029	125400	5433810340	17210	17200	17240	17200	547
519	20241029	125300	5424399540	17200	17190	17260	17190	2619
520	20241029	125200	5379246530	17170	17210	17210	17170	1118
521	20241029	125100	5360031770	17220	17220	17220	17180	251
522	20241029	125000	5355714920	17220	17140	17220	17140	2996
523	20241029	124900	5304195700	17130	17150	17170	17090	2987
524	20241029	124800	5252966360	17150	17070	17150	17070	1699
525	20241029	124700	5223860820	17040	17040	17050	17030	287
526	20241029	124600	5218970390	17040	17060	17070	17040	103
527	20241029	124500	5217213230	17080	17090	17090	17060	470
528	20241029	124400	5209186310	17080	17080	17120	17080	17
529	20241029	124300	5208895540	17080	17120	17120	17080	923
530	20241029	124200	5193105930	17110	17110	17150	17110	145
531	20241029	124100	5190621790	17110	17130	17150	17110	550
532	20241029	124000	5181203300	17160	17120	17160	17120	7
533	20241029	123900	5181083420	17120	17090	17160	17090	981
534	20241029	123800	5164301940	17090	17080	17090	17080	430
535	20241029	123700	5156956570	17080	17070	17080	17070	128
536	20241029	123600	5154770360	17070	17080	17080	17070	12
537	20241029	123500	5154565470	17070	17070	17080	17070	87
538	20241029	123400	5153079620	17080	17080	17090	17020	117
539	20241029	123300	5151081540	17070	17070	17070	17020	80
540	20241029	123200	5149719520	17080	17070	17080	17020	234
541	20241029	123100	5145735940	17080	17030	17080	17030	6
542	20241029	123000	5145633710	17080	17040	17080	17010	552
543	20241029	122900	5136208820	17060	17050	17060	17000	841
544	20241029	122800	5121870550	17050	17000	17050	16980	1288
545	20241029	122700	5099968780	17000	16990	17010	16990	314
546	20241029	122600	5094631230	16980	17000	17000	16980	229
547	20241029	122500	5090740970	17000	17010	17020	16990	328
548	20241029	122400	5085162460	17010	17020	17030	16990	48
549	20241029	122300	5084345750	16990	16990	17020	16970	2548
550	20241029	122200	5041099940	16990	17010	17030	16980	1274
551	20241029	122100	5019439350	17010	17020	17020	17000	1507
552	20241029	122000	4993814250	17020	17020	17040	17020	230
553	20241029	121900	4989899580	17040	17050	17050	17030	168
554	20241029	121800	4987037120	17040	17050	17050	17040	103
555	20241029	121700	4985281160	17060	17040	17060	17030	75
556	20241029	121600	4984003200	17040	17060	17060	17040	8
557	20241029	121500	4983866820	17040	17070	17070	17040	112
558	20241029	121400	4981957760	17080	17040	17080	17040	145
559	20241029	121300	4979483670	17040	17060	17080	17040	139
560	20241029	121200	4977111670	17060	17060	17070	17060	7
561	20241029	121100	4976992240	17080	17070	17080	17070	9
562	20241029	121000	4976838580	17070	17050	17070	17040	35
563	20241029	120900	4976241550	17040	17050	17050	17040	4
564	20241029	120800	4976173380	17040	17080	17080	17030	8
565	20241029	120700	4976037030	17070	17020	17080	17020	622
566	20241029	120600	4965434270	17030	17020	17030	17010	210
567	20241029	120500	4961858510	17010	17030	17030	17010	37
568	20241029	120400	4961228950	17030	17030	17040	17010	163
569	20241029	120300	4958452910	17030	17040	17050	17030	59
570	20241029	120200	4957447560	17080	17050	17080	17020	518
571	20241029	120100	4948621830	17070	17070	17070	17050	139
572	20241029	120000	4946251660	17060	17060	17080	17050	375
573	20241029	115900	4939856550	17070	17070	17080	17070	550
574	20241029	115800	4930468010	17070	17070	17080	17050	611
575	20241029	115700	4920038330	17050	17050	17070	17040	127
576	20241029	115600	4917873020	17040	17070	17070	17040	26
577	20241029	115500	4917429670	17040	17040	17050	17040	325
578	20241029	115400	4911891660	17030	17030	17080	17020	105
579	20241029	115300	4910098600	17020	17030	17030	17020	210
580	20241029	115200	4906522320	17030	17040	17040	17030	29
581	20241029	115100	4906028270	17080	17020	17080	17020	255
582	20241029	115000	4901681430	17020	17050	17050	17010	1637
583	20241029	114900	4873819280	17050	17050	17050	17050	8
584	20241029	114800	4873682880	17050	17050	17050	17050	5
585	20241029	114700	4873597630	17050	17050	17050	17040	307
586	20241029	114600	4868363310	17040	17070	17080	17040	37
587	20241029	114500	4867731850	17070	17040	17070	17040	37
588	20241029	114400	4867100730	17040	17050	17080	17040	325
589	20241029	114300	4861555500	17050	17070	17070	17050	46
590	20241029	114200	4860771180	17040	17050	17050	17030	270
591	20241029	114100	4856170910	17050	17060	17060	17050	715
592	20241029	114000	4843977550	17060	17080	17080	17060	65
593	20241029	113900	4842868110	17080	17080	17080	17080	70
594	20241029	113800	4841672510	17090	17080	17090	17080	627
595	20241029	113700	4830963190	17080	17080	17100	17080	18
596	20241029	113600	4830655630	17080	17080	17100	17080	101
597	20241029	113500	4828929310	17080	17070	17090	17070	477
598	20241029	113400	4820785550	17070	17080	17090	17070	863
599	20241029	113300	4806048020	17080	17080	17090	17080	134
600	20241029	113200	4803759160	17080	17090	17100	17080	112
601	20241029	113100	4801845790	17100	17100	17100	17080	156
602	20241029	113000	4799179740	17090	17080	17100	17080	102
603	20241029	112900	4797437340	17080	17090	17100	17080	43
604	20241029	112800	4796702480	17070	17100	17100	17070	102
605	20241029	112700	4794960540	17080	17100	17110	17080	216
606	20241029	112600	4791268470	17090	17090	17110	17080	117
607	20241029	112500	4789269280	17100	17130	17140	17100	134
608	20241029	112400	4786977400	17140	17130	17140	17130	256
609	20241029	112300	4782591770	17140	17130	17140	17130	146
610	20241029	112200	4780089380	17140	17130	17140	17130	367
611	20241029	112100	4773799130	17140	17110	17140	17110	109
612	20241029	112000	4771932920	17110	17160	17170	17110	428
613	20241029	111900	4764590570	17170	17170	17170	17160	155
614	20241029	111800	4761930720	17170	17160	17170	17160	382
615	20241029	111700	4755374530	17160	17160	17160	17150	91
616	20241029	111600	4753813080	17160	17120	17170	17120	210
617	20241029	111500	4750211190	17150	17120	17150	17090	352
618	20241029	111400	4744181820	17080	17080	17120	17080	1489
619	20241029	111300	4718726940	17070	17080	17080	17050	425
620	20241029	111200	4711473350	17070	17070	17090	17070	66
621	20241029	111100	4710346430	17090	17070	17100	17070	465
622	20241029	111000	4702408810	17100	17090	17100	17060	353
623	20241029	110900	4696378020	17100	17120	17120	17100	20
624	20241029	110800	4696035690	17120	17110	17140	17100	297
625	20241029	110700	4690953590	17100	17100	17100	17090	71
626	20241029	110600	4689739510	17100	17110	17110	17030	965
627	20241029	110500	4673260190	17110	17130	17140	17110	115
628	20241029	110400	4671292410	17140	17120	17140	17100	43
629	20241029	110300	4670556300	17120	17090	17120	17090	243
630	20241029	110200	4666400780	17080	17110	17120	17080	255
631	20241029	110100	4662040970	17120	17110	17130	17100	85
632	20241029	110000	4660585570	17120	17130	17130	17090	180
633	20241029	105900	4657506080	17130	17140	17140	17130	90
634	20241029	105800	4655964270	17140	17050	17140	17050	908
635	20241029	105700	4640438630	17100	17120	17130	17050	692
636	20241029	105600	4628628110	17110	17080	17120	17080	13
637	20241029	105500	4628405840	17140	17150	17150	17080	363
638	20241029	105400	4622198020	17130	17130	17180	17110	502
639	20241029	105300	4613601980	17190	17200	17200	17130	318
640	20241029	105200	4608138830	17220	17210	17220	17200	385
641	20241029	105100	4601513910	17220	17210	17220	17210	382
642	20241029	105000	4594939410	17220	17200	17230	17200	436
643	20241029	104900	4587439890	17200	17240	17240	17180	420
644	20241029	104800	4580216700	17230	17290	17300	17230	371
645	20241029	104700	4573808610	17300	17300	17320	17290	1600
646	20241029	104600	4546110640	17290	17170	17310	17160	5413
647	20241029	104500	4452966160	17160	17170	17190	17160	930
648	20241029	104400	4436995170	17140	17140	17170	17130	2576
649	20241029	104300	4392857320	17130	17080	17130	17080	525
650	20241029	104200	4383869730	17090	17100	17130	17090	445
651	20241029	104100	4376255090	17050	17050	17110	17050	243
652	20241029	104000	4372099860	17070	17020	17090	17020	624
653	20241029	103900	4361453740	17040	17020	17040	17020	860
654	20241029	103800	4346805290	17000	16970	17030	16970	49
655	20241029	103700	4345972250	17040	17040	17040	16940	705
656	20241029	103600	4333990800	17040	17050	17060	17010	200
657	20241029	103500	4330585590	17020	17010	17060	17000	2225
658	20241029	103400	4292699820	17020	17040	17050	17010	1991
659	20241029	103300	4258825280	17020	17020	17050	17020	569
660	20241029	103200	4249135190	17050	17030	17050	17020	646
661	20241029	103100	4238136110	17050	17030	17060	17020	621
662	20241029	103000	4227557150	17030	17030	17050	17020	236
663	20241029	102900	4223538310	17050	17020	17050	17020	651
664	20241029	102800	4212451740	17020	17090	17090	17020	804
665	20241029	102700	4198760980	17090	17110	17120	17010	3052
666	20241029	102600	4146621920	17110	16940	17110	16920	4137
667	20241029	102500	4076073850	16970	16960	17020	16940	420
668	20241029	102400	4068952130	17030	16910	17100	16910	3988
669	20241029	102300	4000938370	16910	16940	16950	16910	2909
670	20241029	102200	3951701660	16940	16970	17000	16940	4152
671	20241029	102100	3881328840	16970	16970	16970	16960	1271
672	20241029	102000	3859764040	16970	16970	16990	16970	302
673	20241029	101900	3854638360	16970	16980	16980	16970	464
674	20241029	101800	3846762300	16970	16980	16980	16960	1459
675	20241029	101700	3821999390	16990	17000	17010	16980	504
676	20241029	101600	3813433870	17000	17000	17010	16990	1019
677	20241029	101500	3796110860	17000	17030	17030	17000	1379
678	20241029	101400	3772658900	17030	17030	17050	17030	491
679	20241029	101300	3764294070	17030	17010	17030	17000	514
680	20241029	101200	3755550760	17010	17000	17010	17000	838
681	20241029	101100	3741297510	17010	17040	17040	17010	412
682	20241029	101000	3734288460	17040	17020	17040	17020	210
683	20241029	100900	3730712130	17030	17020	17030	17000	327
684	20241029	100800	3725148290	16980	17000	17020	16970	2530
685	20241029	100700	3682139330	16990	16960	17010	16960	758
686	20241029	100600	3669254480	17000	16960	17000	16960	2027
687	20241029	100500	3634839010	16960	16970	16970	16960	732
688	20241029	100400	3622423780	16970	16980	16980	16960	632
689	20241029	100300	3611696170	16980	17000	17000	16980	2073
690	20241029	100200	3576489780	17000	17000	17010	16990	795
691	20241029	100100	3562975710	17010	17000	17010	16990	677
692	20241029	100000	3551467710	17010	16990	17010	16990	616
693	20241029	095900	3540995930	16990	17020	17020	16990	1414
694	20241029	095800	3516954920	17020	17010	17030	17010	339
695	20241029	095700	3511184450	17000	16990	17010	16990	1209
696	20241029	095600	3490631030	17000	17000	17010	16990	695
697	20241029	095500	3478817840	17010	16990	17030	16990	354
698	20241029	095400	3472799450	17000	16970	17030	16970	310
699	20241029	095300	3467536260	17040	16970	17040	16960	1430
700	20241029	095200	3443274520	16980	17040	17040	16970	2897
701	20241029	095100	3394089890	17020	17010	17050	16970	2460
702	20241029	095000	3352287530	17000	17070	17070	17000	3662
703	20241029	094900	3289912790	17070	17090	17100	17050	1044
704	20241029	094800	3272075120	17090	17030	17090	17010	652
705	20241029	094700	3260968350	17010	17010	17040	17000	2320
706	20241029	094600	3221497440	17000	17020	17020	16980	1711
707	20241029	094500	3192417780	17010	17010	17020	17010	744
708	20241029	094400	3179761940	17010	16990	17010	16990	1023
709	20241029	094300	3162364820	17000	16970	17000	16960	1011
710	20241029	094200	3145209510	16970	17010	17030	16970	2749
711	20241029	094100	3098487170	17030	17000	17040	16990	1292
712	20241029	094000	3076518600	16990	17050	17080	16990	9007
713	20241029	093900	2923316350	17100	17050	17100	17030	1038
714	20241029	093800	2905600800	17090	17080	17100	17040	1329
715	20241029	093700	2882942060	17100	17110	17120	17070	2254
716	20241029	093600	2844397120	17110	17100	17110	17070	463
717	20241029	093500	2836483820	17070	17020	17110	17020	1583
718	20241029	093400	2809454490	17090	17060	17100	17010	1345
719	20241029	093300	2786522150	17060	17110	17120	17010	4877
720	20241029	093200	2703357740	17110	17130	17130	17110	2270
721	20241029	093100	2664489470	17130	17100	17180	17090	562
722	20241029	093000	2654876920	17110	17200	17260	17110	2349
723	20241029	092900	2614453860	17140	17100	17190	17100	2918
724	20241029	092800	2564452660	17130	17100	17160	17070	5078
725	20241029	092700	2477521970	17070	17100	17120	17010	4821
726	20241029	092600	2395205560	17100	17100	17120	17000	5743
727	20241029	092500	2297167460	17150	17180	17200	17020	6473
728	20241029	092400	2186284330	17180	17280	17280	17170	3957
729	20241029	092300	2118101390	17300	17340	17340	17280	6383
730	20241029	092200	2007643930	17340	17430	17430	17340	4319
731	20241029	092100	1932627450	17390	17430	17480	17390	2329
732	20241029	092000	1892069060	17480	17500	17500	17390	5236
733	20241029	091900	1800933890	17500	17540	17540	17410	4373
734	20241029	091800	1724520690	17510	17570	17590	17500	1414
735	20241029	091700	1699729780	17550	17630	17680	17550	1933
736	20241029	091600	1665682200	17680	17620	17700	17510	2761
737	20241029	091500	1617020980	17620	17490	17620	17490	4433
738	20241029	091400	1539202510	17500	17410	17500	17390	1794
739	20241029	091300	1507883240	17410	17400	17470	17400	2557
740	20241029	091200	1463342500	17390	17390	17470	17380	1054
741	20241029	091100	1444979990	17390	17420	17430	17350	6877
742	20241029	091000	1325349560	17420	17410	17460	17400	4842
743	20241029	090900	1240981440	17410	17520	17560	17410	3514
744	20241029	090800	1179488110	17540	17570	17590	17520	4185
745	20241029	090700	1106026200	17570	17730	17760	17570	4947
746	20241029	090600	1018665290	17790	17740	17790	17710	7203
747	20241029	090500	890969710	17700	17810	17820	17690	6173
748	20241029	090400	781441770	17810	17890	17920	17810	2352
749	20241029	090300	739388390	17820	18000	18010	17790	5471
750	20241029	090200	641701770	18000	18100	18130	17990	7677
751	20241029	090100	503143240	18100	18220	18310	18070	10286
752	20241029	090000	316123830	18290	18200	18380	18170	17326