KissMeData/457550/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	214900	2389187190	15960	15960	15960	15960	2305
3	20241015	214800	2389187190	15960	15960	15960	15960	0
4	20241015	214700	2389187190	15960	15960	15960	15960	0
5	20241015	214600	2389187190	15960	15960	15960	15960	0
6	20241015	214500	2389187190	15960	15960	15960	15960	0
7	20241015	214400	2389187190	15960	15960	15960	15960	0
8	20241015	214300	2389187190	15960	15960	15960	15960	0
9	20241015	214200	2389187190	15960	15960	15960	15960	0
10	20241015	214100	2389187190	15960	15960	15960	15960	0
11	20241015	214000	2389187190	15960	15960	15960	15960	0
12	20241015	213900	2389187190	15960	15960	15960	15960	0
13	20241015	213800	2389187190	15960	15960	15960	15960	0
14	20241015	213700	2389187190	15960	15960	15960	15960	0
15	20241015	213600	2389187190	15960	15960	15960	15960	0
16	20241015	213500	2389187190	15960	15960	15960	15960	0
17	20241015	213400	2389187190	15960	15960	15960	15960	0
18	20241015	213300	2389187190	15960	15960	15960	15960	0
19	20241015	213200	2389187190	15960	15960	15960	15960	0
20	20241015	213100	2389187190	15960	15960	15960	15960	0
21	20241015	213000	2389187190	15960	15960	15960	15960	0
22	20241015	212900	2389187190	15960	15960	15960	15960	0
23	20241015	212800	2389187190	15960	15960	15960	15960	0
24	20241015	212700	2389187190	15960	15960	15960	15960	0
25	20241015	212600	2389187190	15960	15960	15960	15960	0
26	20241015	212500	2389187190	15960	15960	15960	15960	0
27	20241015	212400	2389187190	15960	15960	15960	15960	0
28	20241015	212300	2389187190	15960	15960	15960	15960	0
29	20241015	212200	2389187190	15960	15960	15960	15960	0
30	20241015	212100	2389187190	15960	15960	15960	15960	0
31	20241015	212000	2389187190	15960	15960	15960	15960	0
32	20241015	211900	2389187190	15960	15960	15960	15960	2305
33	20241015	211800	2389187190	15960	15960	15960	15960	0
34	20241015	211700	2389187190	15960	15960	15960	15960	0
35	20241015	211600	2389187190	15960	15960	15960	15960	0
36	20241015	211500	2389187190	15960	15960	15960	15960	0
37	20241015	211400	2389187190	15960	15960	15960	15960	0
38	20241015	211300	2389187190	15960	15960	15960	15960	0
39	20241015	211200	2389187190	15960	15960	15960	15960	0
40	20241015	211100	2389187190	15960	15960	15960	15960	0
41	20241015	211000	2389187190	15960	15960	15960	15960	0
42	20241015	210900	2389187190	15960	15960	15960	15960	0
43	20241015	210800	2389187190	15960	15960	15960	15960	0
44	20241015	210700	2389187190	15960	15960	15960	15960	0
45	20241015	210600	2389187190	15960	15960	15960	15960	0
46	20241015	210500	2389187190	15960	15960	15960	15960	0
47	20241015	210400	2389187190	15960	15960	15960	15960	0
48	20241015	210300	2389187190	15960	15960	15960	15960	0
49	20241015	210200	2389187190	15960	15960	15960	15960	0
50	20241015	210100	2389187190	15960	15960	15960	15960	0
51	20241015	210000	2389187190	15960	15960	15960	15960	0
52	20241015	205900	2389187190	15960	15960	15960	15960	0
53	20241015	205800	2389187190	15960	15960	15960	15960	0
54	20241015	205700	2389187190	15960	15960	15960	15960	0
55	20241015	205600	2389187190	15960	15960	15960	15960	0
56	20241015	205500	2389187190	15960	15960	15960	15960	0
57	20241015	205400	2389187190	15960	15960	15960	15960	0
58	20241015	205300	2389187190	15960	15960	15960	15960	0
59	20241015	205200	2389187190	15960	15960	15960	15960	0
60	20241015	205100	2389187190	15960	15960	15960	15960	0
61	20241015	205000	2389187190	15960	15960	15960	15960	0
62	20241015	204900	2389187190	15960	15960	15960	15960	2305
63	20241015	204800	2389187190	15960	15960	15960	15960	0
64	20241015	204700	2389187190	15960	15960	15960	15960	0
65	20241015	204600	2389187190	15960	15960	15960	15960	0
66	20241015	204500	2389187190	15960	15960	15960	15960	0
67	20241015	204400	2389187190	15960	15960	15960	15960	0
68	20241015	204300	2389187190	15960	15960	15960	15960	0
69	20241015	204200	2389187190	15960	15960	15960	15960	0
70	20241015	204100	2389187190	15960	15960	15960	15960	0
71	20241015	204000	2389187190	15960	15960	15960	15960	0
72	20241015	203900	2389187190	15960	15960	15960	15960	0
73	20241015	203800	2389187190	15960	15960	15960	15960	0
74	20241015	203700	2389187190	15960	15960	15960	15960	0
75	20241015	203600	2389187190	15960	15960	15960	15960	0
76	20241015	203500	2389187190	15960	15960	15960	15960	0
77	20241015	203400	2389187190	15960	15960	15960	15960	0
78	20241015	203300	2389187190	15960	15960	15960	15960	0
79	20241015	203200	2389187190	15960	15960	15960	15960	0
80	20241015	203100	2389187190	15960	15960	15960	15960	0
81	20241015	203000	2389187190	15960	15960	15960	15960	0
82	20241015	202900	2389187190	15960	15960	15960	15960	0
83	20241015	202800	2389187190	15960	15960	15960	15960	0
84	20241015	202700	2389187190	15960	15960	15960	15960	0
85	20241015	202600	2389187190	15960	15960	15960	15960	0
86	20241015	202500	2389187190	15960	15960	15960	15960	0
87	20241015	202400	2389187190	15960	15960	15960	15960	0
88	20241015	202300	2389187190	15960	15960	15960	15960	0
89	20241015	202200	2389187190	15960	15960	15960	15960	0
90	20241015	202100	2389187190	15960	15960	15960	15960	0
91	20241015	202000	2389187190	15960	15960	15960	15960	0
92	20241015	201900	2389187190	15960	15960	15960	15960	2305
93	20241015	201800	2389187190	15960	15960	15960	15960	0
94	20241015	201700	2389187190	15960	15960	15960	15960	0
95	20241015	201600	2389187190	15960	15960	15960	15960	0
96	20241015	201500	2389187190	15960	15960	15960	15960	0
97	20241015	201400	2389187190	15960	15960	15960	15960	0
98	20241015	201300	2389187190	15960	15960	15960	15960	0
99	20241015	201200	2389187190	15960	15960	15960	15960	0
100	20241015	201100	2389187190	15960	15960	15960	15960	0
101	20241015	201000	2389187190	15960	15960	15960	15960	0
102	20241015	200900	2389187190	15960	15960	15960	15960	0
103	20241015	200800	2389187190	15960	15960	15960	15960	0
104	20241015	200700	2389187190	15960	15960	15960	15960	0
105	20241015	200600	2389187190	15960	15960	15960	15960	0
106	20241015	200500	2389187190	15960	15960	15960	15960	0
107	20241015	200400	2389187190	15960	15960	15960	15960	0
108	20241015	200300	2389187190	15960	15960	15960	15960	0
109	20241015	200200	2389187190	15960	15960	15960	15960	0
110	20241015	200100	2389187190	15960	15960	15960	15960	0
111	20241015	200000	2389187190	15960	15960	15960	15960	0
112	20241015	195900	2389187190	15960	15960	15960	15960	0
113	20241015	195800	2389187190	15960	15960	15960	15960	0
114	20241015	195700	2389187190	15960	15960	15960	15960	0
115	20241015	195600	2389187190	15960	15960	15960	15960	0
116	20241015	195500	2389187190	15960	15960	15960	15960	0
117	20241015	195400	2389187190	15960	15960	15960	15960	0
118	20241015	195300	2389187190	15960	15960	15960	15960	0
119	20241015	195200	2389187190	15960	15960	15960	15960	0
120	20241015	195100	2389187190	15960	15960	15960	15960	0
121	20241015	195000	2389187190	15960	15960	15960	15960	0
122	20241015	194900	2389187190	15960	15960	15960	15960	2305
123	20241015	194800	2389187190	15960	15960	15960	15960	0
124	20241015	194700	2389187190	15960	15960	15960	15960	0
125	20241015	194600	2389187190	15960	15960	15960	15960	0
126	20241015	194500	2389187190	15960	15960	15960	15960	0
127	20241015	194400	2389187190	15960	15960	15960	15960	0
128	20241015	194300	2389187190	15960	15960	15960	15960	0
129	20241015	194200	2389187190	15960	15960	15960	15960	0
130	20241015	194100	2389187190	15960	15960	15960	15960	0
131	20241015	194000	2389187190	15960	15960	15960	15960	0
132	20241015	193900	2389187190	15960	15960	15960	15960	0
133	20241015	193800	2389187190	15960	15960	15960	15960	0
134	20241015	193700	2389187190	15960	15960	15960	15960	0
135	20241015	193600	2389187190	15960	15960	15960	15960	0
136	20241015	193500	2389187190	15960	15960	15960	15960	0
137	20241015	193400	2389187190	15960	15960	15960	15960	0
138	20241015	193300	2389187190	15960	15960	15960	15960	0
139	20241015	193200	2389187190	15960	15960	15960	15960	0
140	20241015	193100	2389187190	15960	15960	15960	15960	0
141	20241015	193000	2389187190	15960	15960	15960	15960	0
142	20241015	192900	2389187190	15960	15960	15960	15960	0
143	20241015	192800	2389187190	15960	15960	15960	15960	0
144	20241015	192700	2389187190	15960	15960	15960	15960	0
145	20241015	192600	2389187190	15960	15960	15960	15960	0
146	20241015	192500	2389187190	15960	15960	15960	15960	0
147	20241015	192400	2389187190	15960	15960	15960	15960	0
148	20241015	192300	2389187190	15960	15960	15960	15960	0
149	20241015	192200	2389187190	15960	15960	15960	15960	0
150	20241015	192100	2389187190	15960	15960	15960	15960	0
151	20241015	192000	2389187190	15960	15960	15960	15960	0
152	20241015	191900	2389187190	15960	15960	15960	15960	2305
153	20241015	191800	2389187190	15960	15960	15960	15960	0
154	20241015	191700	2389187190	15960	15960	15960	15960	0
155	20241015	191600	2389187190	15960	15960	15960	15960	0
156	20241015	191500	2389187190	15960	15960	15960	15960	0
157	20241015	191400	2389187190	15960	15960	15960	15960	0
158	20241015	191300	2389187190	15960	15960	15960	15960	0
159	20241015	191200	2389187190	15960	15960	15960	15960	0
160	20241015	191100	2389187190	15960	15960	15960	15960	0
161	20241015	191000	2389187190	15960	15960	15960	15960	0
162	20241015	190900	2389187190	15960	15960	15960	15960	0
163	20241015	190800	2389187190	15960	15960	15960	15960	0
164	20241015	190700	2389187190	15960	15960	15960	15960	0
165	20241015	190600	2389187190	15960	15960	15960	15960	0
166	20241015	190500	2389187190	15960	15960	15960	15960	0
167	20241015	190400	2389187190	15960	15960	15960	15960	0
168	20241015	190300	2389187190	15960	15960	15960	15960	0
169	20241015	190200	2389187190	15960	15960	15960	15960	0
170	20241015	190100	2389187190	15960	15960	15960	15960	0
171	20241015	190000	2389187190	15960	15960	15960	15960	0
172	20241015	185900	2389187190	15960	15960	15960	15960	0
173	20241015	185800	2389187190	15960	15960	15960	15960	0
174	20241015	185700	2389187190	15960	15960	15960	15960	0
175	20241015	185600	2389187190	15960	15960	15960	15960	0
176	20241015	185500	2389187190	15960	15960	15960	15960	0
177	20241015	185400	2389187190	15960	15960	15960	15960	0
178	20241015	185300	2389187190	15960	15960	15960	15960	0
179	20241015	185200	2389187190	15960	15960	15960	15960	0
180	20241015	185100	2389187190	15960	15960	15960	15960	0
181	20241015	185000	2389187190	15960	15960	15960	15960	0
182	20241015	184900	2389187190	15960	15960	15960	15960	2305
183	20241015	184800	2389187190	15960	15960	15960	15960	0
184	20241015	184700	2389187190	15960	15960	15960	15960	0
185	20241015	184600	2389187190	15960	15960	15960	15960	0
186	20241015	184500	2389187190	15960	15960	15960	15960	0
187	20241015	184400	2389187190	15960	15960	15960	15960	0
188	20241015	184300	2389187190	15960	15960	15960	15960	0
189	20241015	184200	2389187190	15960	15960	15960	15960	0
190	20241015	184100	2389187190	15960	15960	15960	15960	0
191	20241015	184000	2389187190	15960	15960	15960	15960	0
192	20241015	183900	2389187190	15960	15960	15960	15960	0
193	20241015	183800	2389187190	15960	15960	15960	15960	0
194	20241015	183700	2389187190	15960	15960	15960	15960	0
195	20241015	183600	2389187190	15960	15960	15960	15960	0
196	20241015	183500	2389187190	15960	15960	15960	15960	0
197	20241015	183400	2389187190	15960	15960	15960	15960	0
198	20241015	183300	2389187190	15960	15960	15960	15960	0
199	20241015	183200	2389187190	15960	15960	15960	15960	0
200	20241015	183100	2389187190	15960	15960	15960	15960	0
201	20241015	183000	2389187190	15960	15960	15960	15960	0
202	20241015	182900	2389187190	15960	15960	15960	15960	0
203	20241015	182800	2389187190	15960	15960	15960	15960	0
204	20241015	182700	2389187190	15960	15960	15960	15960	0
205	20241015	182600	2389187190	15960	15960	15960	15960	0
206	20241015	182500	2389187190	15960	15960	15960	15960	0
207	20241015	182400	2389187190	15960	15960	15960	15960	0
208	20241015	182300	2389187190	15960	15960	15960	15960	0
209	20241015	182200	2389187190	15960	15960	15960	15960	0
210	20241015	182100	2389187190	15960	15960	15960	15960	0
211	20241015	182000	2389187190	15960	15960	15960	15960	0
212	20241015	181900	2389187190	15960	15960	15960	15960	2305
213	20241015	181800	2389187190	15960	15960	15960	15960	0
214	20241015	181700	2389187190	15960	15960	15960	15960	0
215	20241015	181600	2389187190	15960	15960	15960	15960	0
216	20241015	181500	2389187190	15960	15960	15960	15960	0
217	20241015	181400	2389187190	15960	15960	15960	15960	0
218	20241015	181300	2389187190	15960	15960	15960	15960	0
219	20241015	181200	2389187190	15960	15960	15960	15960	0
220	20241015	181100	2389187190	15960	15960	15960	15960	0
221	20241015	181000	2389187190	15960	15960	15960	15960	0
222	20241015	180900	2389187190	15960	15960	15960	15960	0
223	20241015	180800	2389187190	15960	15960	15960	15960	0
224	20241015	180700	2389187190	15960	15960	15960	15960	0
225	20241015	180600	2389187190	15960	15960	15960	15960	0
226	20241015	180500	2389187190	15960	15960	15960	15960	0
227	20241015	180400	2389187190	15960	15960	15960	15960	0
228	20241015	180300	2389187190	15960	15960	15960	15960	0
229	20241015	180200	2389187190	15960	15960	15960	15960	0
230	20241015	180100	2389187190	15960	15960	15960	15960	0
231	20241015	180000	2389187190	15960	15960	15960	15960	0
232	20241015	175900	2389187190	15960	15960	15960	15960	0
233	20241015	175800	2389187190	15960	15960	15960	15960	0
234	20241015	175700	2389187190	15960	15960	15960	15960	0
235	20241015	175600	2389187190	15960	15960	15960	15960	0
236	20241015	175500	2389187190	15960	15960	15960	15960	0
237	20241015	175400	2389187190	15960	15960	15960	15960	0
238	20241015	175300	2389187190	15960	15960	15960	15960	0
239	20241015	175200	2389187190	15960	15960	15960	15960	0
240	20241015	175100	2389187190	15960	15960	15960	15960	0
241	20241015	175000	2389187190	15960	15960	15960	15960	0
242	20241015	174900	2389187190	15960	15960	15960	15960	2305
243	20241015	174800	2389187190	15960	15960	15960	15960	0
244	20241015	174700	2389187190	15960	15960	15960	15960	0
245	20241015	174600	2389187190	15960	15960	15960	15960	0
246	20241015	174500	2389187190	15960	15960	15960	15960	0
247	20241015	174400	2389187190	15960	15960	15960	15960	0
248	20241015	174300	2389187190	15960	15960	15960	15960	0
249	20241015	174200	2389187190	15960	15960	15960	15960	0
250	20241015	174100	2389187190	15960	15960	15960	15960	0
251	20241015	174000	2389187190	15960	15960	15960	15960	0
252	20241015	173900	2389187190	15960	15960	15960	15960	0
253	20241015	173800	2389187190	15960	15960	15960	15960	0
254	20241015	173700	2389187190	15960	15960	15960	15960	0
255	20241015	173600	2389187190	15960	15960	15960	15960	0
256	20241015	173500	2389187190	15960	15960	15960	15960	0
257	20241015	173400	2389187190	15960	15960	15960	15960	0
258	20241015	173300	2389187190	15960	15960	15960	15960	0
259	20241015	173200	2389187190	15960	15960	15960	15960	0
260	20241015	173100	2389187190	15960	15960	15960	15960	0
261	20241015	173000	2389187190	15960	15960	15960	15960	0
262	20241015	172900	2389187190	15960	15960	15960	15960	0
263	20241015	172800	2389187190	15960	15960	15960	15960	0
264	20241015	172700	2389187190	15960	15960	15960	15960	0
265	20241015	172600	2389187190	15960	15960	15960	15960	0
266	20241015	172500	2389187190	15960	15960	15960	15960	0
267	20241015	172400	2389187190	15960	15960	15960	15960	0
268	20241015	172300	2389187190	15960	15960	15960	15960	0
269	20241015	172200	2389187190	15960	15960	15960	15960	0
270	20241015	172100	2389187190	15960	15960	15960	15960	0
271	20241015	172000	2389187190	15960	15960	15960	15960	0
272	20241015	171900	2389187190	15960	15960	15960	15960	2305
273	20241015	171800	2389187190	15960	15960	15960	15960	0
274	20241015	171700	2389187190	15960	15960	15960	15960	0
275	20241015	171600	2389187190	15960	15960	15960	15960	0
276	20241015	171500	2389187190	15960	15960	15960	15960	0
277	20241015	171400	2389187190	15960	15960	15960	15960	0
278	20241015	171300	2389187190	15960	15960	15960	15960	0
279	20241015	171200	2389187190	15960	15960	15960	15960	0
280	20241015	171100	2389187190	15960	15960	15960	15960	0
281	20241015	171000	2389187190	15960	15960	15960	15960	0
282	20241015	170900	2389187190	15960	15960	15960	15960	0
283	20241015	170800	2389187190	15960	15960	15960	15960	0
284	20241015	170700	2389187190	15960	15960	15960	15960	0
285	20241015	170600	2389187190	15960	15960	15960	15960	0
286	20241015	170500	2389187190	15960	15960	15960	15960	0
287	20241015	170400	2389187190	15960	15960	15960	15960	0
288	20241015	170300	2389187190	15960	15960	15960	15960	0
289	20241015	170200	2389187190	15960	15960	15960	15960	0
290	20241015	170100	2389187190	15960	15960	15960	15960	0
291	20241015	170000	2389187190	15960	15960	15960	15960	0
292	20241015	165900	2389187190	15960	15960	15960	15960	0
293	20241015	165800	2389187190	15960	15960	15960	15960	0
294	20241015	165700	2389187190	15960	15960	15960	15960	0
295	20241015	165600	2389187190	15960	15960	15960	15960	0
296	20241015	165500	2389187190	15960	15960	15960	15960	0
297	20241015	165400	2389187190	15960	15960	15960	15960	0
298	20241015	165300	2389187190	15960	15960	15960	15960	0
299	20241015	165200	2389187190	15960	15960	15960	15960	0
300	20241015	165100	2389187190	15960	15960	15960	15960	0
301	20241015	165000	2389187190	15960	15960	15960	15960	0
302	20241015	164900	2389187190	15960	15960	15960	15960	2305
303	20241015	164800	2389187190	15960	15960	15960	15960	0
304	20241015	164700	2389187190	15960	15960	15960	15960	0
305	20241015	164600	2389187190	15960	15960	15960	15960	0
306	20241015	164500	2389187190	15960	15960	15960	15960	0
307	20241015	164400	2389187190	15960	15960	15960	15960	0
308	20241015	164300	2389187190	15960	15960	15960	15960	0
309	20241015	164200	2389187190	15960	15960	15960	15960	0
310	20241015	164100	2389187190	15960	15960	15960	15960	0
311	20241015	164000	2389187190	15960	15960	15960	15960	0
312	20241015	163900	2389187190	15960	15960	15960	15960	0
313	20241015	163800	2389187190	15960	15960	15960	15960	0
314	20241015	163700	2389187190	15960	15960	15960	15960	0
315	20241015	163600	2389187190	15960	15960	15960	15960	0
316	20241015	163500	2389187190	15960	15960	15960	15960	0
317	20241015	163400	2389187190	15960	15960	15960	15960	0
318	20241015	163300	2389187190	15960	15960	15960	15960	0
319	20241015	163200	2389187190	15960	15960	15960	15960	0
320	20241015	163100	2389187190	15960	15960	15960	15960	0
321	20241015	163000	2389187190	15960	15960	15960	15960	0
322	20241015	162900	2389187190	15960	15960	15960	15960	0
323	20241015	162800	2389187190	15960	15960	15960	15960	0
324	20241015	162700	2389187190	15960	15960	15960	15960	0
325	20241015	162600	2389187190	15960	15960	15960	15960	0
326	20241015	162500	2389187190	15960	15960	15960	15960	0
327	20241015	162400	2389187190	15960	15960	15960	15960	0
328	20241015	162300	2389187190	15960	15960	15960	15960	0
329	20241015	162200	2389187190	15960	15960	15960	15960	0
330	20241015	162100	2389187190	15960	15960	15960	15960	0
331	20241015	162000	2389187190	15960	15960	15960	15960	0
332	20241015	161900	2389187190	15960	15960	15960	15960	2305
333	20241015	161800	2389187190	15960	15960	15960	15960	0
334	20241015	161700	2389187190	15960	15960	15960	15960	0
335	20241015	161600	2389187190	15960	15960	15960	15960	0
336	20241015	161500	2389187190	15960	15960	15960	15960	0
337	20241015	161400	2389187190	15960	15960	15960	15960	0
338	20241015	161300	2389187190	15960	15960	15960	15960	0
339	20241015	161200	2389187190	15960	15960	15960	15960	0
340	20241015	161100	2389187190	15960	15960	15960	15960	0
341	20241015	161000	2389187190	15960	15960	15960	15960	0
342	20241015	160900	2389187190	15960	15960	15960	15960	0
343	20241015	160800	2389187190	15960	15960	15960	15960	0
344	20241015	160700	2389187190	15960	15960	15960	15960	0
345	20241015	160600	2389187190	15960	15960	15960	15960	0
346	20241015	160500	2389187190	15960	15960	15960	15960	0
347	20241015	160400	2389187190	15960	15960	15960	15960	0
348	20241015	160300	2389187190	15960	15960	15960	15960	0
349	20241015	160200	2389187190	15960	15960	15960	15960	0
350	20241015	160100	2389187190	15960	15960	15960	15960	0
351	20241015	160000	2389187190	15960	15960	15960	15960	0
352	20241015	155900	2389187190	15960	15960	15960	15960	0
353	20241015	155800	2389187190	15960	15960	15960	15960	0
354	20241015	155700	2389187190	15960	15960	15960	15960	0
355	20241015	155600	2389187190	15960	15960	15960	15960	0
356	20241015	155500	2389187190	15960	15960	15960	15960	0
357	20241015	155400	2389187190	15960	15960	15960	15960	0
358	20241015	155300	2389187190	15960	15960	15960	15960	0
359	20241015	155200	2389187190	15960	15960	15960	15960	0
360	20241015	155100	2389187190	15960	15960	15960	15960	0
361	20241015	155000	2389187190	15960	15960	15960	15960	0
362	20241015	154900	2389187190	15960	15960	15960	15960	2305
363	20241015	154800	2389187190	15960	15960	15960	15960	0
364	20241015	154700	2389187190	15960	15960	15960	15960	0
365	20241015	154600	2389187190	15960	15960	15960	15960	0
366	20241015	154500	2389187190	15960	15960	15960	15960	0
367	20241015	154400	2389187190	15960	15960	15960	15960	0
368	20241015	154300	2389187190	15960	15960	15960	15960	0
369	20241015	154200	2389187190	15960	15960	15960	15960	0
370	20241015	154100	2389187190	15960	15960	15960	15960	0
371	20241015	154000	2389187190	15960	15960	15960	15960	0
372	20241015	153900	2389187190	15960	15960	15960	15960	0
373	20241015	153800	2389187190	15960	15960	15960	15960	0
374	20241015	153700	2389187190	15960	15960	15960	15960	0
375	20241015	153600	2389187190	15960	15960	15960	15960	0
376	20241015	153500	2389187190	15960	15960	15960	15960	0
377	20241015	153400	2389187190	15960	15960	15960	15960	0
378	20241015	153300	2389187190	15960	15960	15960	15960	0
379	20241015	153200	2389187190	15960	15960	15960	15960	0
380	20241015	153100	2389187190	15960	15960	15960	15960	0
381	20241015	153000	2389187190	15960	15960	15960	15960	2305
382	20241015	152900	2352399390	15920	15920	15920	15920	0
383	20241015	152800	2352399390	15920	15920	15920	15920	0
384	20241015	152700	2352399390	15920	15920	15920	15920	0
385	20241015	152600	2352399390	15920	15920	15920	15920	0
386	20241015	152500	2352399390	15920	15920	15920	15920	0
387	20241015	152400	2352399390	15920	15920	15920	15920	0
388	20241015	152300	2352399390	15920	15920	15920	15920	0
389	20241015	152200	2352399390	15920	15920	15920	15920	0
390	20241015	152100	2352399390	15920	15920	15920	15920	0
391	20241015	152000	2352399390	15920	15920	15920	15920	0
392	20241015	151900	2352399390	15920	15920	15920	15920	41
393	20241015	151800	2351746670	15840	15920	15920	15840	48
394	20241015	151700	2350986190	15830	15900	15900	15830	1925
395	20241015	151600	2320452600	15900	15900	15900	15900	30
396	20241015	151500	2319975600	15900	15940	15940	15900	68
397	20241015	151400	2318894330	15900	15940	15940	15900	258
398	20241015	151300	2314790650	15940	15940	15940	15940	67
399	20241015	151200	2313722670	15920	15920	15920	15920	12
400	20241015	151100	2313531630	15900	15900	15900	15900	1
401	20241015	151000	2313515730	15900	15900	15900	15900	156
402	20241015	150900	2311035330	15880	15900	15900	15880	213
403	20241015	150800	2307648730	15900	15880	15900	15880	2
404	20241015	150700	2307616950	15890	15890	15890	15880	491
405	20241015	150600	2299815600	15900	15900	15900	15890	616
406	20241015	150500	2290022200	15910	15910	15910	15910	96
407	20241015	150400	2288494840	15920	15920	15920	15920	18
408	20241015	150300	2288208280	15920	15920	15920	15920	5
409	20241015	150200	2288128680	15920	15920	15920	15920	101
410	20241015	150100	2286520760	15940	15940	15940	15940	19
411	20241015	150000	2286217900	15940	15960	15960	15940	114
412	20241015	145900	2284400500	15940	15940	15940	15940	12
413	20241015	145800	2284209220	15910	15910	15910	15910	57
414	20241015	145700	2283302350	15910	15910	15910	15880	29
415	20241015	145600	2282840990	15880	15880	15880	15880	10
416	20241015	145500	2282682190	15880	15880	15880	15880	31
417	20241015	145400	2282189910	15880	15910	15910	15880	31
418	20241015	145300	2281697600	15910	15910	15910	15910	5
419	20241015	145200	2281618050	15910	15910	15910	15910	20
420	20241015	145100	2281299850	15910	15870	15910	15870	41
421	20241015	145000	2280649100	15860	15860	15860	15860	493
422	20241015	144900	2272830120	15860	15870	15870	15860	73
423	20241015	144800	2271671870	15880	15870	15880	15870	49
424	20241015	144700	2270894230	15870	15870	15870	15870	187
425	20241015	144600	2267926540	15860	15860	15870	15860	12
426	20241015	144500	2267736210	15860	15860	15870	15860	124
427	20241015	144400	2265769550	15860	15860	15860	15860	588
428	20241015	144300	2256443870	15870	15870	15870	15870	103
429	20241015	144200	2254809260	15860	15860	15860	15860	223
430	20241015	144100	2251272480	15860	15850	15860	15850	257
431	20241015	144000	2247197320	15840	15840	15850	15840	48
432	20241015	143900	2246436990	15850	15850	15850	15850	305
433	20241015	143800	2241602740	15850	15860	15860	15850	546
434	20241015	143700	2232948240	15860	15850	15860	15850	146
435	20241015	143600	2230633680	15850	15850	15850	15850	35
436	20241015	143500	2230078930	15860	15840	15860	15840	123
437	20241015	143400	2228129460	15840	15840	15840	15840	154
438	20241015	143300	2225690100	15840	15860	15860	15840	327
439	20241015	143200	2220508490	15870	15910	15910	15860	724
440	20241015	143100	2208998500	15910	15920	15920	15900	2410
441	20241015	143000	2170673500	15940	15980	15980	15930	3358
442	20241015	142900	2117086100	15980	15980	15980	15980	101
443	20241015	142800	2115472120	15990	15990	15990	15970	992
444	20241015	142700	2099620590	15990	16000	16000	15990	1282
445	20241015	142600	2079113580	16010	16010	16010	16010	440
446	20241015	142500	2072069180	16020	16020	16020	16020	0
447	20241015	142400	2072069180	16020	16020	16020	16020	281
448	20241015	142300	2067567560	16020	16030	16030	16020	678
449	20241015	142200	2056701080	16040	16040	16040	16040	1
450	20241015	142100	2056685040	16030	16030	16030	16030	231
451	20241015	142000	2052982110	16040	16040	16040	16040	3
452	20241015	141900	2052933990	16040	16040	16040	16040	3
453	20241015	141800	2052885870	16030	16030	16030	16030	0
454	20241015	141700	2052885870	16030	16030	16030	16030	0
455	20241015	141600	2052885870	16030	16030	16030	16030	48
456	20241015	141500	2052116430	16050	16050	16050	16050	12
457	20241015	141400	2051923830	16050	16040	16050	16040	202
458	20241015	141300	2048682050	16030	16040	16040	16030	219
459	20241015	141200	2045170290	16030	16030	16030	16030	81
460	20241015	141100	2043871860	16030	16030	16030	16030	41
461	20241015	141000	2043214630	16030	16030	16030	16030	64
462	20241015	140900	2042188710	16020	16020	16020	16020	1
463	20241015	140800	2042172690	16020	16020	16020	16020	192
464	20241015	140700	2039096850	16020	16020	16020	16020	260
465	20241015	140600	2034931650	16030	16030	16030	16030	3
466	20241015	140500	2034883560	16020	16020	16020	16020	26
467	20241015	140400	2034467040	16020	16020	16020	16020	20
468	20241015	140300	2034146640	16020	16020	16020	16020	372
469	20241015	140200	2028187200	16030	16030	16030	16030	1
470	20241015	140100	2028171170	16030	16030	16030	16030	114
471	20241015	140000	2026343750	16040	16040	16040	16040	29
472	20241015	135900	2025878590	16040	16040	16040	16040	10
473	20241015	135800	2025718190	16040	16040	16040	16040	0
474	20241015	135700	2025718190	16040	16050	16050	16040	26
475	20241015	135600	2025301050	16050	16050	16050	16050	30
476	20241015	135500	2024819550	16030	16030	16030	16030	66
477	20241015	135400	2023761570	16060	16030	16060	16030	201
478	20241015	135300	2020539510	16040	16040	16040	16040	106
479	20241015	135200	2018839270	16050	16050	16050	16050	0
480	20241015	135100	2018839270	16050	16050	16050	16050	51
481	20241015	135000	2018020720	16040	16040	16040	16040	96
482	20241015	134900	2016480880	16040	16040	16040	16040	10
483	20241015	134800	2016320480	16040	16040	16040	16040	124
484	20241015	134700	2014331520	16040	16040	16040	16040	194
485	20241015	134600	2011219760	16040	16040	16040	16040	166
486	20241015	134500	2008557120	16040	16040	16040	16040	287
487	20241015	134400	2003953640	16040	16040	16040	16040	0
488	20241015	134300	2003953640	16040	16050	16050	16040	81
489	20241015	134200	2002654390	16050	16050	16050	16050	0
490	20241015	134100	2002654390	16050	16050	16050	16050	20
491	20241015	134000	2002333390	16050	16050	16050	16050	0
492	20241015	133900	2002333390	16050	16050	16050	16050	357
493	20241015	133800	1996603540	16070	16070	16070	16070	30
494	20241015	133700	1996121440	16050	16050	16050	16050	199
495	20241015	133600	1992927490	16050	16050	16050	16050	45
496	20241015	133500	1992205240	16040	16040	16040	16040	0
497	20241015	133400	1992205240	16040	16040	16040	16040	1
498	20241015	133300	1992189200	16040	16040	16040	16040	50
499	20241015	133200	1991387200	16070	16070	16070	16070	5
500	20241015	133100	1991306850	16070	16070	16070	16070	0
501	20241015	133000	1991306850	16070	16130	16130	16070	1643
502	20241015	132900	1964894930	16130	16130	16130	16130	30
503	20241015	132800	1964411030	16130	16130	16130	16130	2
504	20241015	132700	1964378770	16130	16090	16130	16090	3
505	20241015	132600	1964330460	16130	16130	16130	16130	1
506	20241015	132500	1964314330	16120	16120	16120	16120	421
507	20241015	132400	1957527810	16120	16120	16120	16120	1
508	20241015	132300	1957511690	16120	16090	16120	16090	76
509	20241015	132200	1956288320	16110	16110	16110	16110	226
510	20241015	132100	1952647460	16110	16090	16110	16090	270
511	20241015	132000	1948297780	16090	16110	16110	16090	253
512	20241015	131900	1944222710	16110	16110	16110	16110	60
513	20241015	131800	1943256110	16080	16090	16090	16080	70
514	20241015	131700	1942130060	16110	16060	16110	16060	428
515	20241015	131600	1935248860	16060	16070	16070	16060	108
516	20241015	131500	1933513310	16060	16060	16060	16060	6
517	20241015	131400	1933416950	16060	16060	16060	16060	3
518	20241015	131300	1933368770	16060	16050	16060	16050	108
519	20241015	131200	1931634650	16050	16050	16050	16050	67
520	20241015	131100	1930559300	16050	16060	16060	16050	527
521	20241015	131000	1922100740	16060	16060	16060	16060	38
522	20241015	130900	1921490460	16060	16060	16060	16060	141
523	20241015	130800	1919226000	16060	16060	16060	16060	0
524	20241015	130700	1919226000	16060	16060	16060	16060	98
525	20241015	130600	1917652120	16070	16070	16070	16070	4
526	20241015	130500	1917587840	16060	16060	16060	16060	30
527	20241015	130400	1917106040	16060	16060	16060	16060	3
528	20241015	130300	1917057860	16070	16070	16070	16070	143
529	20241015	130200	1914759850	16070	16070	16070	16070	6
530	20241015	130100	1914663430	16070	16070	16070	16070	10
531	20241015	130000	1914502730	16070	16070	16070	16070	511
532	20241015	125900	1906290960	16070	16070	16070	16070	0
533	20241015	125800	1906290960	16070	16070	16070	16070	100
534	20241015	125700	1904683960	16070	16070	16070	16070	151
535	20241015	125600	1902257390	16070	16070	16070	16070	0
536	20241015	125500	1902257390	16070	16090	16090	16070	50
537	20241015	125400	1901453390	16100	16090	16100	16090	42
538	20241015	125300	1900777560	16070	16070	16070	16070	0
539	20241015	125200	1900777560	16070	16070	16070	16070	1
540	20241015	125100	1900761490	16100	16100	16100	16100	0
541	20241015	125000	1900761490	16100	16100	16100	16100	0
542	20241015	124900	1900761490	16100	16090	16100	16090	7
543	20241015	124800	1900648820	16070	16070	16070	16070	11
544	20241015	124700	1900472050	16070	16070	16070	16070	11
545	20241015	124600	1900295280	16070	16070	16070	16070	0
546	20241015	124500	1900295280	16070	16090	16100	16070	66
547	20241015	124400	1899233080	16080	16080	16080	16080	0
548	20241015	124300	1899233080	16080	16080	16080	16080	99
549	20241015	124200	1897641160	16080	16080	16080	16080	13
550	20241015	124100	1897432120	16080	16080	16080	16080	10
551	20241015	124000	1897271320	16080	16080	16080	16080	0
552	20241015	123900	1897271320	16080	16080	16080	16080	50
553	20241015	123800	1896467320	16080	16080	16080	16080	99
554	20241015	123700	1894875400	16080	16080	16080	16080	11
555	20241015	123600	1894698520	16100	16100	16100	16100	0
556	20241015	123500	1894698520	16100	16090	16100	16090	100
557	20241015	123400	1893088830	16090	16090	16090	16090	0
558	20241015	123300	1893088830	16090	16090	16090	16090	0
559	20241015	123200	1893088830	16090	16080	16090	16080	170
560	20241015	123100	1890354730	16060	16050	16060	16050	210
561	20241015	123000	1886983770	16050	16050	16050	16050	0
562	20241015	122900	1886983770	16050	16050	16050	16050	122
563	20241015	122800	1885025670	16050	16050	16050	16050	37
564	20241015	122700	1884431820	16040	16040	16040	16040	572
565	20241015	122600	1875256940	16020	16020	16020	16020	0
566	20241015	122500	1875256940	16020	16020	16020	16020	104
567	20241015	122400	1873590860	16030	16030	16030	16030	57
568	20241015	122300	1872677150	16040	16040	16040	16040	6
569	20241015	122200	1872580910	16040	16040	16040	16030	1091
570	20241015	122100	1855082330	16040	16060	16060	16040	512
571	20241015	122000	1846868550	16060	16060	16060	16060	3
572	20241015	121900	1846820370	16060	16060	16060	16060	0
573	20241015	121800	1846820370	16060	16080	16080	16060	9
574	20241015	121700	1846675810	16050	16050	16050	16050	0
575	20241015	121600	1846675810	16050	16050	16050	16050	0
576	20241015	121500	1846675810	16050	16050	16050	16050	1
577	20241015	121400	1846659760	16050	16060	16060	16050	44
578	20241015	121300	1845953350	16070	16070	16070	16070	55
579	20241015	121200	1845069500	16060	16060	16060	16060	0
580	20241015	121100	1845069500	16060	16060	16060	16060	0
581	20241015	121000	1845069500	16060	16070	16070	16050	536
582	20241015	120900	1836462270	16070	16070	16070	16070	0
583	20241015	120800	1836462270	16070	16070	16070	16070	0
584	20241015	120700	1836462270	16070	16070	16070	16070	61
585	20241015	120600	1835482000	16080	16080	16080	16080	1
586	20241015	120500	1835465920	16080	16080	16080	16080	9
587	20241015	120400	1835321200	16080	16080	16080	16080	0
588	20241015	120300	1835321200	16080	16080	16080	16080	0
589	20241015	120200	1835321200	16080	16080	16080	16080	186
590	20241015	120100	1832330320	16080	16080	16080	16080	51
591	20241015	120000	1831510240	16090	16080	16090	16080	149
592	20241015	115900	1829113090	16080	16080	16080	16080	5
593	20241015	115800	1829032690	16080	16080	16080	16080	1
594	20241015	115700	1829016610	16070	16070	16070	16070	3
595	20241015	115600	1828968400	16070	16070	16070	16070	0
596	20241015	115500	1828968400	16070	16070	16070	16070	0
597	20241015	115400	1828968400	16070	16070	16070	16070	10
598	20241015	115300	1828807700	16050	16050	16050	16050	100
599	20241015	115200	1827202700	16050	16070	16070	16050	112
600	20241015	115100	1825404220	16060	16060	16060	16060	7
601	20241015	115000	1825291800	16060	16060	16060	16060	1
602	20241015	114900	1825275740	16060	16070	16070	16060	3
603	20241015	114800	1825227550	16070	16070	16070	16070	11
604	20241015	114700	1825050780	16060	16060	16060	16060	1
605	20241015	114600	1825034720	16060	16060	16060	16060	0
606	20241015	114500	1825034720	16060	16060	16060	16060	2
607	20241015	114400	1825002600	16070	16070	16070	16070	63
608	20241015	114300	1823990190	16080	16080	16080	16080	1
609	20241015	114200	1823974110	16080	16060	16080	16060	73
610	20241015	114100	1822801440	16060	16060	16060	16060	13
611	20241015	114000	1822592660	16060	16070	16070	16040	44
612	20241015	113900	1821886020	16040	16050	16050	16040	204
613	20241015	113800	1818612360	16050	16060	16070	16050	602
614	20241015	113700	1808944200	16070	16070	16070	16060	410
615	20241015	113600	1802356380	16080	16080	16080	16080	74
616	20241015	113500	1801166460	16080	16080	16080	16080	8
617	20241015	113400	1801037820	16070	16070	16070	16070	17
618	20241015	113300	1800764630	16070	16070	16080	16070	389
619	20241015	113200	1794513280	16080	16080	16080	16080	0
620	20241015	113100	1794513280	16080	16080	16080	16080	0
621	20241015	113000	1794513280	16080	16080	16080	16080	0
622	20241015	112900	1794513280	16080	16080	16080	16080	44
623	20241015	112800	1793805760	16080	16080	16080	16080	0
624	20241015	112700	1793805760	16080	16080	16080	16080	0
625	20241015	112600	1793805760	16080	16080	16080	16080	0
626	20241015	112500	1793805760	16080	16100	16100	16080	55
627	20241015	112400	1792921270	16100	16100	16100	16100	4
628	20241015	112300	1792856870	16100	16100	16100	16100	32
629	20241015	112200	1792341670	16100	16100	16100	16100	14
630	20241015	112100	1792116270	16100	16100	16100	16080	28
631	20241015	112000	1791665590	16110	16100	16110	16100	120
632	20241015	111900	1789732770	16110	16110	16110	16110	1
633	20241015	111800	1789716660	16110	16080	16110	16070	8
634	20241015	111700	1789587970	16070	16070	16070	16070	1
635	20241015	111600	1789571900	16070	16070	16070	16070	37
636	20241015	111500	1788977310	16070	16060	16070	16060	60
637	20241015	111400	1788013610	16060	16070	16070	16060	83
638	20241015	111300	1786679820	16070	16070	16070	16070	23
639	20241015	111200	1786310210	16070	16070	16070	16070	0
640	20241015	111100	1786310210	16070	16070	16070	16070	100
641	20241015	111000	1784703210	16070	16070	16070	16070	138
642	20241015	110900	1782485550	16060	16060	16060	16060	0
643	20241015	110800	1782485550	16060	16060	16060	16060	0
644	20241015	110700	1782485550	16060	16060	16060	16060	0
645	20241015	110600	1782485550	16060	16060	16060	16060	132
646	20241015	110500	1780365630	16060	16060	16060	16060	13
647	20241015	110400	1780156850	16060	16060	16060	16060	30
648	20241015	110300	1779675050	16060	16060	16060	16060	100
649	20241015	110200	1778069050	16060	16060	16060	16060	0
650	20241015	110100	1778069050	16060	16070	16070	16060	44
651	20241015	110000	1777362090	16070	16070	16070	16070	0
652	20241015	105900	1777362090	16070	16070	16070	16070	133
653	20241015	105800	1775224780	16070	16070	16070	16070	30
654	20241015	105700	1774742680	16070	16080	16080	16070	94
655	20241015	105600	1773232010	16130	16130	16130	16130	0
656	20241015	105500	1773232010	16130	16130	16130	16130	1
657	20241015	105400	1773215880	16080	16080	16080	16080	18
658	20241015	105300	1772926440	16090	16080	16090	16080	54
659	20241015	105200	1772057920	16080	16140	16140	16080	233
660	20241015	105100	1768309420	16080	16140	16140	16080	4
661	20241015	105000	1768245040	16070	16070	16070	16070	7
662	20241015	104900	1768132550	16140	16120	16140	16120	88
663	20241015	104800	1766713880	16120	16120	16120	16120	0
664	20241015	104700	1766713880	16120	16120	16120	16120	15
665	20241015	104600	1766472080	16120	16120	16120	16120	326
666	20241015	104500	1761216960	16120	16090	16120	16090	178
667	20241015	104400	1758348740	16110	16050	16120	16050	621
668	20241015	104300	1748350980	16040	16040	16040	16040	31
669	20241015	104200	1747853740	16040	16040	16040	16040	13
670	20241015	104100	1747645220	16030	16030	16030	16030	0
671	20241015	104000	1747645220	16030	16030	16030	16030	0
672	20241015	103900	1747645220	16030	16030	16030	16030	0
673	20241015	103800	1747645220	16030	16030	16040	16030	149
674	20241015	103700	1745255560	16030	16030	16030	16030	1
675	20241015	103600	1745239530	16050	16050	16050	16050	18
676	20241015	103500	1744950630	16050	16020	16050	16010	246
677	20241015	103400	1741009510	16010	16010	16010	16010	0
678	20241015	103300	1741009510	16010	16010	16010	16010	31
679	20241015	103200	1740513200	16010	16000	16010	15990	106
680	20241015	103100	1738818080	15990	15990	15990	15990	0
681	20241015	103000	1738818080	15990	15990	15990	15990	28
682	20241015	102900	1738370360	16050	16050	16050	16050	2
683	20241015	102800	1738338260	15970	15970	15970	15970	211
684	20241015	102700	1734968590	15970	15990	15990	15970	643
685	20241015	102600	1724695780	15980	15980	15980	15980	0
686	20241015	102500	1724695780	15980	16010	16010	15980	975
687	20241015	102400	1709097510	16010	16010	16010	16010	193
688	20241015	102300	1706007580	16020	16020	16020	16020	66
689	20241015	102200	1704950260	16020	16020	16020	16020	263
690	20241015	102100	1700737000	16020	16020	16020	16020	1
691	20241015	102000	1700720980	16020	16010	16020	16010	23
692	20241015	101900	1700352550	16010	16010	16010	16010	10
693	20241015	101800	1700192450	16010	16010	16010	16010	404
694	20241015	101700	1693724410	16000	16000	16010	16000	491
695	20241015	101600	1685868390	16010	16010	16010	16010	2
696	20241015	101500	1685836370	16000	16000	16000	16000	238
697	20241015	101400	1682028370	15990	15970	15990	15970	264
698	20241015	101300	1677807280	15990	15960	15990	15960	444
699	20241015	101200	1670719750	16000	15990	16000	15960	231
700	20241015	101100	1667028520	15980	16010	16010	15980	1126
701	20241015	101000	1649014130	16010	16060	16060	16010	1525
702	20241015	100900	1624585590	16050	16100	16100	16050	473
703	20241015	100800	1616987270	16100	16100	16100	16100	137
704	20241015	100700	1614781570	16100	16130	16130	16100	1314
705	20241015	100600	1593622440	16130	16150	16150	16130	410
706	20241015	100500	1587004440	16160	16180	16180	16150	220
707	20241015	100400	1583448820	16170	16170	16170	16170	100
708	20241015	100300	1581831820	16170	16160	16200	16160	874
709	20241015	100200	1567684140	16170	16170	16200	16160	292
710	20241015	100100	1562962520	16200	16210	16210	16200	30
711	20241015	100000	1562476370	16210	16210	16210	16210	12
712	20241015	095900	1562281850	16210	16200	16210	16200	68
713	20241015	095800	1561179840	16210	16210	16210	16210	11
714	20241015	095700	1561001530	16200	16220	16220	16200	405
715	20241015	095600	1554436840	16220	16220	16220	16220	4
716	20241015	095500	1554371960	16220	16250	16250	16220	369
717	20241015	095400	1548385580	16250	16230	16250	16230	458
718	20241015	095300	1540944680	16230	16150	16240	16150	1365
719	20241015	095200	1518806030	16110	16110	16110	16110	2
720	20241015	095100	1518773810	16100	16100	16100	16070	372
721	20241015	095000	1512786110	16100	16090	16100	16080	857
722	20241015	094900	1498989770	16090	16090	16090	16080	622
723	20241015	094800	1488982580	16090	16130	16130	16090	2230
724	20241015	094700	1453059010	16130	16190	16190	16120	1088
725	20241015	094600	1435484280	16190	16200	16220	16190	115
726	20241015	094500	1433620500	16220	16220	16220	16220	128
727	20241015	094400	1431544340	16220	16180	16220	16180	124
728	20241015	094300	1429534230	16170	16220	16220	16170	2225
729	20241015	094200	1393494730	16220	16230	16250	16220	965
730	20241015	094100	1377840300	16230	16220	16230	16210	119
731	20241015	094000	1375910410	16210	16230	16230	16210	584
732	20241015	093900	1366443450	16230	16230	16230	16200	571
733	20241015	093800	1357182670	16230	16260	16260	16220	938
734	20241015	093700	1341951350	16250	16260	16260	16250	316
735	20241015	093600	1336814630	16260	16280	16280	16260	595
736	20241015	093500	1327132890	16280	16280	16300	16250	50
737	20241015	093400	1326318880	16280	16280	16280	16270	257
738	20241015	093300	1322135340	16280	16280	16290	16280	126
739	20241015	093200	1320083550	16280	16310	16310	16270	1572
740	20241015	093100	1294483140	16310	16370	16370	16310	787
741	20241015	093000	1281617360	16400	16340	16400	16300	3229
742	20241015	092900	1228776890	16340	16280	16340	16280	3562
743	20241015	092800	1170746780	16260	16280	16290	16260	739
744	20241015	092700	1158714200	16270	16250	16290	16250	416
745	20241015	092600	1151948940	16240	16210	16240	16210	575
746	20241015	092500	1142626840	16240	16230	16240	16210	612
747	20241015	092400	1132696300	16230	16200	16240	16200	209
748	20241015	092300	1129309670	16190	16220	16220	16180	1179
749	20241015	092200	1110209290	16220	16230	16230	16220	808
750	20241015	092100	1097100610	16230	16250	16260	16230	1395
751	20241015	092000	1074452400	16250	16260	16260	16250	142
752	20241015	091900	1072144800	16250	16260	16260	16250	132
753	20241015	091800	1069998920	16260	16260	16300	16260	80
754	20241015	091700	1068697970	16260	16270	16310	16260	638
755	20241015	091600	1058314600	16290	16310	16320	16280	614
756	20241015	091500	1048309680	16310	16320	16320	16310	148
757	20241015	091400	1045894870	16340	16350	16350	16240	1580
758	20241015	091300	1020170770	16350	16340	16350	16340	2556
759	20241015	091200	978398980	16340	16320	16340	16300	543
760	20241015	091100	969537830	16320	16300	16320	16300	281
761	20241015	091000	964955810	16310	16320	16320	16300	650
762	20241015	090900	954356490	16320	16370	16380	16320	593
763	20241015	090800	944659600	16370	16340	16370	16320	1627
764	20241015	090700	918100570	16340	16350	16390	16320	1335
765	20241015	090600	896287550	16350	16510	16520	16330	2647
766	20241015	090500	852878910	16510	16430	16550	16430	12807
767	20241015	090400	641532680	16430	16390	16450	16230	13652
768	20241015	090300	417559940	16400	16390	16490	16340	14748
769	20241015	090200	175653960	16360	16190	16450	16190	7198
770	20241015	090100	58063740	16070	15930	16190	15930	2659
771	20241015	090000	15270970	15920	15940	16050	15810	951