KissMeData/393890/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	213300	2040528940	19220	19220	19220	19220	1869
3	20241014	213200	2040528940	19220	19220	19220	19220	0
4	20241014	213100	2040528940	19220	19220	19220	19220	0
5	20241014	213000	2040528940	19220	19220	19220	19220	0
6	20241014	212900	2040528940	19220	19220	19220	19220	0
7	20241014	212800	2040528940	19220	19220	19220	19220	0
8	20241014	212700	2040528940	19220	19220	19220	19220	0
9	20241014	212600	2040528940	19220	19220	19220	19220	0
10	20241014	212500	2040528940	19220	19220	19220	19220	0
11	20241014	212400	2040528940	19220	19220	19220	19220	0
12	20241014	212300	2040528940	19220	19220	19220	19220	0
13	20241014	212200	2040528940	19220	19220	19220	19220	0
14	20241014	212100	2040528940	19220	19220	19220	19220	0
15	20241014	212000	2040528940	19220	19220	19220	19220	0
16	20241014	211900	2040528940	19220	19220	19220	19220	0
17	20241014	211800	2040528940	19220	19220	19220	19220	0
18	20241014	211700	2040528940	19220	19220	19220	19220	0
19	20241014	211600	2040528940	19220	19220	19220	19220	0
20	20241014	211500	2040528940	19220	19220	19220	19220	0
21	20241014	211400	2040528940	19220	19220	19220	19220	0
22	20241014	211300	2040528940	19220	19220	19220	19220	0
23	20241014	211200	2040528940	19220	19220	19220	19220	0
24	20241014	211100	2040528940	19220	19220	19220	19220	0
25	20241014	211000	2040528940	19220	19220	19220	19220	0
26	20241014	210900	2040528940	19220	19220	19220	19220	0
27	20241014	210800	2040528940	19220	19220	19220	19220	0
28	20241014	210700	2040528940	19220	19220	19220	19220	0
29	20241014	210600	2040528940	19220	19220	19220	19220	0
30	20241014	210500	2040528940	19220	19220	19220	19220	0
31	20241014	210400	2040528940	19220	19220	19220	19220	0
32	20241014	210300	2040528940	19220	19220	19220	19220	1869
33	20241014	210200	2040528940	19220	19220	19220	19220	0
34	20241014	210100	2040528940	19220	19220	19220	19220	0
35	20241014	210000	2040528940	19220	19220	19220	19220	0
36	20241014	205900	2040528940	19220	19220	19220	19220	0
37	20241014	205800	2040528940	19220	19220	19220	19220	0
38	20241014	205700	2040528940	19220	19220	19220	19220	0
39	20241014	205600	2040528940	19220	19220	19220	19220	0
40	20241014	205500	2040528940	19220	19220	19220	19220	0
41	20241014	205400	2040528940	19220	19220	19220	19220	0
42	20241014	205300	2040528940	19220	19220	19220	19220	0
43	20241014	205200	2040528940	19220	19220	19220	19220	0
44	20241014	205100	2040528940	19220	19220	19220	19220	0
45	20241014	205000	2040528940	19220	19220	19220	19220	0
46	20241014	204900	2040528940	19220	19220	19220	19220	0
47	20241014	204800	2040528940	19220	19220	19220	19220	0
48	20241014	204700	2040528940	19220	19220	19220	19220	0
49	20241014	204600	2040528940	19220	19220	19220	19220	0
50	20241014	204500	2040528940	19220	19220	19220	19220	0
51	20241014	204400	2040528940	19220	19220	19220	19220	0
52	20241014	204300	2040528940	19220	19220	19220	19220	0
53	20241014	204200	2040528940	19220	19220	19220	19220	0
54	20241014	204100	2040528940	19220	19220	19220	19220	0
55	20241014	204000	2040528940	19220	19220	19220	19220	0
56	20241014	203900	2040528940	19220	19220	19220	19220	0
57	20241014	203800	2040528940	19220	19220	19220	19220	0
58	20241014	203700	2040528940	19220	19220	19220	19220	0
59	20241014	203600	2040528940	19220	19220	19220	19220	0
60	20241014	203500	2040528940	19220	19220	19220	19220	0
61	20241014	203400	2040528940	19220	19220	19220	19220	0
62	20241014	203300	2040528940	19220	19220	19220	19220	1869
63	20241014	203200	2040528940	19220	19220	19220	19220	0
64	20241014	203100	2040528940	19220	19220	19220	19220	0
65	20241014	203000	2040528940	19220	19220	19220	19220	0
66	20241014	202900	2040528940	19220	19220	19220	19220	0
67	20241014	202800	2040528940	19220	19220	19220	19220	0
68	20241014	202700	2040528940	19220	19220	19220	19220	0
69	20241014	202600	2040528940	19220	19220	19220	19220	0
70	20241014	202500	2040528940	19220	19220	19220	19220	0
71	20241014	202400	2040528940	19220	19220	19220	19220	0
72	20241014	202300	2040528940	19220	19220	19220	19220	0
73	20241014	202200	2040528940	19220	19220	19220	19220	0
74	20241014	202100	2040528940	19220	19220	19220	19220	0
75	20241014	202000	2040528940	19220	19220	19220	19220	0
76	20241014	201900	2040528940	19220	19220	19220	19220	0
77	20241014	201800	2040528940	19220	19220	19220	19220	0
78	20241014	201700	2040528940	19220	19220	19220	19220	0
79	20241014	201600	2040528940	19220	19220	19220	19220	0
80	20241014	201500	2040528940	19220	19220	19220	19220	0
81	20241014	201400	2040528940	19220	19220	19220	19220	0
82	20241014	201300	2040528940	19220	19220	19220	19220	0
83	20241014	201200	2040528940	19220	19220	19220	19220	0
84	20241014	201100	2040528940	19220	19220	19220	19220	0
85	20241014	201000	2040528940	19220	19220	19220	19220	0
86	20241014	200900	2040528940	19220	19220	19220	19220	0
87	20241014	200800	2040528940	19220	19220	19220	19220	0
88	20241014	200700	2040528940	19220	19220	19220	19220	0
89	20241014	200600	2040528940	19220	19220	19220	19220	0
90	20241014	200500	2040528940	19220	19220	19220	19220	0
91	20241014	200400	2040528940	19220	19220	19220	19220	0
92	20241014	200300	2040528940	19220	19220	19220	19220	1869
93	20241014	200200	2040528940	19220	19220	19220	19220	0
94	20241014	200100	2040528940	19220	19220	19220	19220	0
95	20241014	200000	2040528940	19220	19220	19220	19220	0
96	20241014	195900	2040528940	19220	19220	19220	19220	0
97	20241014	195800	2040528940	19220	19220	19220	19220	0
98	20241014	195700	2040528940	19220	19220	19220	19220	0
99	20241014	195600	2040528940	19220	19220	19220	19220	0
100	20241014	195500	2040528940	19220	19220	19220	19220	0
101	20241014	195400	2040528940	19220	19220	19220	19220	0
102	20241014	195300	2040528940	19220	19220	19220	19220	0
103	20241014	195200	2040528940	19220	19220	19220	19220	0
104	20241014	195100	2040528940	19220	19220	19220	19220	0
105	20241014	195000	2040528940	19220	19220	19220	19220	0
106	20241014	194900	2040528940	19220	19220	19220	19220	0
107	20241014	194800	2040528940	19220	19220	19220	19220	0
108	20241014	194700	2040528940	19220	19220	19220	19220	0
109	20241014	194600	2040528940	19220	19220	19220	19220	0
110	20241014	194500	2040528940	19220	19220	19220	19220	0
111	20241014	194400	2040528940	19220	19220	19220	19220	0
112	20241014	194300	2040528940	19220	19220	19220	19220	0
113	20241014	194200	2040528940	19220	19220	19220	19220	0
114	20241014	194100	2040528940	19220	19220	19220	19220	0
115	20241014	194000	2040528940	19220	19220	19220	19220	0
116	20241014	193900	2040528940	19220	19220	19220	19220	0
117	20241014	193800	2040528940	19220	19220	19220	19220	0
118	20241014	193700	2040528940	19220	19220	19220	19220	0
119	20241014	193600	2040528940	19220	19220	19220	19220	0
120	20241014	193500	2040528940	19220	19220	19220	19220	0
121	20241014	193400	2040528940	19220	19220	19220	19220	0
122	20241014	193300	2040528940	19220	19220	19220	19220	1869
123	20241014	193200	2040528940	19220	19220	19220	19220	0
124	20241014	193100	2040528940	19220	19220	19220	19220	0
125	20241014	193000	2040528940	19220	19220	19220	19220	0
126	20241014	192900	2040528940	19220	19220	19220	19220	0
127	20241014	192800	2040528940	19220	19220	19220	19220	0
128	20241014	192700	2040528940	19220	19220	19220	19220	0
129	20241014	192600	2040528940	19220	19220	19220	19220	0
130	20241014	192500	2040528940	19220	19220	19220	19220	0
131	20241014	192400	2040528940	19220	19220	19220	19220	0
132	20241014	192300	2040528940	19220	19220	19220	19220	0
133	20241014	192200	2040528940	19220	19220	19220	19220	0
134	20241014	192100	2040528940	19220	19220	19220	19220	0
135	20241014	192000	2040528940	19220	19220	19220	19220	0
136	20241014	191900	2040528940	19220	19220	19220	19220	0
137	20241014	191800	2040528940	19220	19220	19220	19220	0
138	20241014	191700	2040528940	19220	19220	19220	19220	0
139	20241014	191600	2040528940	19220	19220	19220	19220	0
140	20241014	191500	2040528940	19220	19220	19220	19220	0
141	20241014	191400	2040528940	19220	19220	19220	19220	0
142	20241014	191300	2040528940	19220	19220	19220	19220	0
143	20241014	191200	2040528940	19220	19220	19220	19220	0
144	20241014	191100	2040528940	19220	19220	19220	19220	0
145	20241014	191000	2040528940	19220	19220	19220	19220	0
146	20241014	190900	2040528940	19220	19220	19220	19220	0
147	20241014	190800	2040528940	19220	19220	19220	19220	0
148	20241014	190700	2040528940	19220	19220	19220	19220	0
149	20241014	190600	2040528940	19220	19220	19220	19220	0
150	20241014	190500	2040528940	19220	19220	19220	19220	0
151	20241014	190400	2040528940	19220	19220	19220	19220	0
152	20241014	190300	2040528940	19220	19220	19220	19220	1869
153	20241014	190200	2040528940	19220	19220	19220	19220	0
154	20241014	190100	2040528940	19220	19220	19220	19220	0
155	20241014	190000	2040528940	19220	19220	19220	19220	0
156	20241014	185900	2040528940	19220	19220	19220	19220	0
157	20241014	185800	2040528940	19220	19220	19220	19220	0
158	20241014	185700	2040528940	19220	19220	19220	19220	0
159	20241014	185600	2040528940	19220	19220	19220	19220	0
160	20241014	185500	2040528940	19220	19220	19220	19220	0
161	20241014	185400	2040528940	19220	19220	19220	19220	0
162	20241014	185300	2040528940	19220	19220	19220	19220	0
163	20241014	185200	2040528940	19220	19220	19220	19220	0
164	20241014	185100	2040528940	19220	19220	19220	19220	0
165	20241014	185000	2040528940	19220	19220	19220	19220	0
166	20241014	184900	2040528940	19220	19220	19220	19220	0
167	20241014	184800	2040528940	19220	19220	19220	19220	0
168	20241014	184700	2040528940	19220	19220	19220	19220	0
169	20241014	184600	2040528940	19220	19220	19220	19220	0
170	20241014	184500	2040528940	19220	19220	19220	19220	0
171	20241014	184400	2040528940	19220	19220	19220	19220	0
172	20241014	184300	2040528940	19220	19220	19220	19220	0
173	20241014	184200	2040528940	19220	19220	19220	19220	0
174	20241014	184100	2040528940	19220	19220	19220	19220	0
175	20241014	184000	2040528940	19220	19220	19220	19220	0
176	20241014	183900	2040528940	19220	19220	19220	19220	0
177	20241014	183800	2040528940	19220	19220	19220	19220	0
178	20241014	183700	2040528940	19220	19220	19220	19220	0
179	20241014	183600	2040528940	19220	19220	19220	19220	0
180	20241014	183500	2040528940	19220	19220	19220	19220	0
181	20241014	183400	2040528940	19220	19220	19220	19220	0
182	20241014	183300	2040528940	19220	19220	19220	19220	1869
183	20241014	183200	2040528940	19220	19220	19220	19220	0
184	20241014	183100	2040528940	19220	19220	19220	19220	0
185	20241014	183000	2040528940	19220	19220	19220	19220	0
186	20241014	182900	2040528940	19220	19220	19220	19220	0
187	20241014	182800	2040528940	19220	19220	19220	19220	0
188	20241014	182700	2040528940	19220	19220	19220	19220	0
189	20241014	182600	2040528940	19220	19220	19220	19220	0
190	20241014	182500	2040528940	19220	19220	19220	19220	0
191	20241014	182400	2040528940	19220	19220	19220	19220	0
192	20241014	182300	2040528940	19220	19220	19220	19220	0
193	20241014	182200	2040528940	19220	19220	19220	19220	0
194	20241014	182100	2040528940	19220	19220	19220	19220	0
195	20241014	182000	2040528940	19220	19220	19220	19220	0
196	20241014	181900	2040528940	19220	19220	19220	19220	0
197	20241014	181800	2040528940	19220	19220	19220	19220	0
198	20241014	181700	2040528940	19220	19220	19220	19220	0
199	20241014	181600	2040528940	19220	19220	19220	19220	0
200	20241014	181500	2040528940	19220	19220	19220	19220	0
201	20241014	181400	2040528940	19220	19220	19220	19220	0
202	20241014	181300	2040528940	19220	19220	19220	19220	0
203	20241014	181200	2040528940	19220	19220	19220	19220	0
204	20241014	181100	2040528940	19220	19220	19220	19220	0
205	20241014	181000	2040528940	19220	19220	19220	19220	0
206	20241014	180900	2040528940	19220	19220	19220	19220	0
207	20241014	180800	2040528940	19220	19220	19220	19220	0
208	20241014	180700	2040528940	19220	19220	19220	19220	0
209	20241014	180600	2040528940	19220	19220	19220	19220	0
210	20241014	180500	2040528940	19220	19220	19220	19220	0
211	20241014	180400	2040528940	19220	19220	19220	19220	0
212	20241014	180300	2040528940	19220	19220	19220	19220	1869
213	20241014	180200	2040528940	19220	19220	19220	19220	0
214	20241014	180100	2040528940	19220	19220	19220	19220	0
215	20241014	180000	2040528940	19220	19220	19220	19220	0
216	20241014	175900	2040528940	19220	19220	19220	19220	0
217	20241014	175800	2040528940	19220	19220	19220	19220	0
218	20241014	175700	2040528940	19220	19220	19220	19220	0
219	20241014	175600	2040528940	19220	19220	19220	19220	0
220	20241014	175500	2040528940	19220	19220	19220	19220	0
221	20241014	175400	2040528940	19220	19220	19220	19220	0
222	20241014	175300	2040528940	19220	19220	19220	19220	0
223	20241014	175200	2040528940	19220	19220	19220	19220	0
224	20241014	175100	2040528940	19220	19220	19220	19220	0
225	20241014	175000	2040528940	19220	19220	19220	19220	0
226	20241014	174900	2040528940	19220	19220	19220	19220	0
227	20241014	174800	2040528940	19220	19220	19220	19220	0
228	20241014	174700	2040528940	19220	19220	19220	19220	0
229	20241014	174600	2040528940	19220	19220	19220	19220	0
230	20241014	174500	2040528940	19220	19220	19220	19220	0
231	20241014	174400	2040528940	19220	19220	19220	19220	0
232	20241014	174300	2040528940	19220	19220	19220	19220	0
233	20241014	174200	2040528940	19220	19220	19220	19220	0
234	20241014	174100	2040528940	19220	19220	19220	19220	0
235	20241014	174000	2040528940	19220	19220	19220	19220	0
236	20241014	173900	2040528940	19220	19220	19220	19220	0
237	20241014	173800	2040528940	19220	19220	19220	19220	0
238	20241014	173700	2040528940	19220	19220	19220	19220	0
239	20241014	173600	2040528940	19220	19220	19220	19220	0
240	20241014	173500	2040528940	19220	19220	19220	19220	0
241	20241014	173400	2040528940	19220	19220	19220	19220	0
242	20241014	173300	2040528940	19220	19220	19220	19220	1869
243	20241014	173200	2040528940	19220	19220	19220	19220	0
244	20241014	173100	2040528940	19220	19220	19220	19220	0
245	20241014	173000	2040528940	19220	19220	19220	19220	0
246	20241014	172900	2040528940	19220	19220	19220	19220	0
247	20241014	172800	2040528940	19220	19220	19220	19220	0
248	20241014	172700	2040528940	19220	19220	19220	19220	0
249	20241014	172600	2040528940	19220	19220	19220	19220	0
250	20241014	172500	2040528940	19220	19220	19220	19220	0
251	20241014	172400	2040528940	19220	19220	19220	19220	0
252	20241014	172300	2040528940	19220	19220	19220	19220	0
253	20241014	172200	2040528940	19220	19220	19220	19220	0
254	20241014	172100	2040528940	19220	19220	19220	19220	0
255	20241014	172000	2040528940	19220	19220	19220	19220	0
256	20241014	171900	2040528940	19220	19220	19220	19220	0
257	20241014	171800	2040528940	19220	19220	19220	19220	0
258	20241014	171700	2040528940	19220	19220	19220	19220	0
259	20241014	171600	2040528940	19220	19220	19220	19220	0
260	20241014	171500	2040528940	19220	19220	19220	19220	0
261	20241014	171400	2040528940	19220	19220	19220	19220	0
262	20241014	171300	2040528940	19220	19220	19220	19220	0
263	20241014	171200	2040528940	19220	19220	19220	19220	0
264	20241014	171100	2040528940	19220	19220	19220	19220	0
265	20241014	171000	2040528940	19220	19220	19220	19220	0
266	20241014	170900	2040528940	19220	19220	19220	19220	0
267	20241014	170800	2040528940	19220	19220	19220	19220	0
268	20241014	170700	2040528940	19220	19220	19220	19220	0
269	20241014	170600	2040528940	19220	19220	19220	19220	0
270	20241014	170500	2040528940	19220	19220	19220	19220	0
271	20241014	170400	2040528940	19220	19220	19220	19220	0
272	20241014	170300	2040528940	19220	19220	19220	19220	1869
273	20241014	170200	2040528940	19220	19220	19220	19220	0
274	20241014	170100	2040528940	19220	19220	19220	19220	0
275	20241014	170000	2040528940	19220	19220	19220	19220	0
276	20241014	165900	2040528940	19220	19220	19220	19220	0
277	20241014	165800	2040528940	19220	19220	19220	19220	0
278	20241014	165700	2040528940	19220	19220	19220	19220	0
279	20241014	165600	2040528940	19220	19220	19220	19220	0
280	20241014	165500	2040528940	19220	19220	19220	19220	0
281	20241014	165400	2040528940	19220	19220	19220	19220	0
282	20241014	165300	2040528940	19220	19220	19220	19220	0
283	20241014	165200	2040528940	19220	19220	19220	19220	0
284	20241014	165100	2040528940	19220	19220	19220	19220	0
285	20241014	165000	2040528940	19220	19220	19220	19220	0
286	20241014	164900	2040528940	19220	19220	19220	19220	0
287	20241014	164800	2040528940	19220	19220	19220	19220	0
288	20241014	164700	2040528940	19220	19220	19220	19220	0
289	20241014	164600	2040528940	19220	19220	19220	19220	0
290	20241014	164500	2040528940	19220	19220	19220	19220	0
291	20241014	164400	2040528940	19220	19220	19220	19220	0
292	20241014	164300	2040528940	19220	19220	19220	19220	0
293	20241014	164200	2040528940	19220	19220	19220	19220	0
294	20241014	164100	2040528940	19220	19220	19220	19220	0
295	20241014	164000	2040528940	19220	19220	19220	19220	0
296	20241014	163900	2040528940	19220	19220	19220	19220	0
297	20241014	163800	2040528940	19220	19220	19220	19220	0
298	20241014	163700	2040528940	19220	19220	19220	19220	0
299	20241014	163600	2040528940	19220	19220	19220	19220	0
300	20241014	163500	2040528940	19220	19220	19220	19220	0
301	20241014	163400	2040528940	19220	19220	19220	19220	0
302	20241014	163300	2040528940	19220	19220	19220	19220	1869
303	20241014	163200	2040528940	19220	19220	19220	19220	0
304	20241014	163100	2040528940	19220	19220	19220	19220	0
305	20241014	163000	2040528940	19220	19220	19220	19220	0
306	20241014	162900	2040528940	19220	19220	19220	19220	0
307	20241014	162800	2040528940	19220	19220	19220	19220	0
308	20241014	162700	2040528940	19220	19220	19220	19220	0
309	20241014	162600	2040528940	19220	19220	19220	19220	0
310	20241014	162500	2040528940	19220	19220	19220	19220	0
311	20241014	162400	2040528940	19220	19220	19220	19220	0
312	20241014	162300	2040528940	19220	19220	19220	19220	0
313	20241014	162200	2040528940	19220	19220	19220	19220	0
314	20241014	162100	2040528940	19220	19220	19220	19220	0
315	20241014	162000	2040528940	19220	19220	19220	19220	0
316	20241014	161900	2040528940	19220	19220	19220	19220	0
317	20241014	161800	2040528940	19220	19220	19220	19220	0
318	20241014	161700	2040528940	19220	19220	19220	19220	0
319	20241014	161600	2040528940	19220	19220	19220	19220	0
320	20241014	161500	2040528940	19220	19220	19220	19220	0
321	20241014	161400	2040528940	19220	19220	19220	19220	0
322	20241014	161300	2040528940	19220	19220	19220	19220	0
323	20241014	161200	2040528940	19220	19220	19220	19220	0
324	20241014	161100	2040528940	19220	19220	19220	19220	0
325	20241014	161000	2040528940	19220	19220	19220	19220	0
326	20241014	160900	2040528940	19220	19220	19220	19220	0
327	20241014	160800	2040528940	19220	19220	19220	19220	0
328	20241014	160700	2040528940	19220	19220	19220	19220	0
329	20241014	160600	2040528940	19220	19220	19220	19220	0
330	20241014	160500	2040528940	19220	19220	19220	19220	0
331	20241014	160400	2040528940	19220	19220	19220	19220	0
332	20241014	160300	2040528940	19220	19220	19220	19220	1869
333	20241014	160200	2040528940	19220	19220	19220	19220	0
334	20241014	160100	2040528940	19220	19220	19220	19220	0
335	20241014	160000	2040528940	19220	19220	19220	19220	0
336	20241014	155900	2040528940	19220	19220	19220	19220	0
337	20241014	155800	2040528940	19220	19220	19220	19220	0
338	20241014	155700	2040528940	19220	19220	19220	19220	0
339	20241014	155600	2040528940	19220	19220	19220	19220	0
340	20241014	155500	2040528940	19220	19220	19220	19220	0
341	20241014	155400	2040528940	19220	19220	19220	19220	0
342	20241014	155300	2040528940	19220	19220	19220	19220	0
343	20241014	155200	2040528940	19220	19220	19220	19220	0
344	20241014	155100	2040528940	19220	19220	19220	19220	0
345	20241014	155000	2040528940	19220	19220	19220	19220	0
346	20241014	154900	2040528940	19220	19220	19220	19220	0
347	20241014	154800	2040528940	19220	19220	19220	19220	0
348	20241014	154700	2040528940	19220	19220	19220	19220	0
349	20241014	154600	2040528940	19220	19220	19220	19220	0
350	20241014	154500	2040528940	19220	19220	19220	19220	0
351	20241014	154400	2040528940	19220	19220	19220	19220	0
352	20241014	154300	2040528940	19220	19220	19220	19220	0
353	20241014	154200	2040528940	19220	19220	19220	19220	0
354	20241014	154100	2040528940	19220	19220	19220	19220	0
355	20241014	154000	2040528940	19220	19220	19220	19220	0
356	20241014	153900	2040528940	19220	19220	19220	19220	0
357	20241014	153800	2040528940	19220	19220	19220	19220	0
358	20241014	153700	2040528940	19220	19220	19220	19220	0
359	20241014	153600	2040528940	19220	19220	19220	19220	0
360	20241014	153500	2040528940	19220	19220	19220	19220	0
361	20241014	153400	2040528940	19220	19220	19220	19220	0
362	20241014	153300	2040528940	19220	19220	19220	19220	1869
363	20241014	153200	2040528940	19220	19220	19220	19220	0
364	20241014	153100	2040528940	19220	19220	19220	19220	0
365	20241014	153000	2040528940	19220	19220	19220	19220	1869
366	20241014	152900	2004606760	19100	19100	19100	19100	0
367	20241014	152800	2004606760	19100	19100	19100	19100	0
368	20241014	152700	2004606760	19100	19100	19100	19100	0
369	20241014	152600	2004606760	19100	19100	19100	19100	0
370	20241014	152500	2004606760	19100	19100	19100	19100	0
371	20241014	152400	2004606760	19100	19100	19100	19100	0
372	20241014	152300	2004606760	19100	19100	19100	19100	0
373	20241014	152200	2004606760	19100	19100	19100	19100	0
374	20241014	152100	2004606760	19100	19100	19100	19100	0
375	20241014	152000	2004606760	19100	19100	19100	19100	0
376	20241014	151900	2004606760	19100	19130	19130	19070	194
377	20241014	151800	2000900770	19130	19110	19130	19070	111
378	20241014	151700	1998779660	19110	19050	19110	19050	12
379	20241014	151600	1998550520	19050	19130	19130	19050	681
380	20241014	151500	1985567310	19120	19130	19140	19120	407
381	20241014	151400	1977779210	19130	19130	19140	19130	256
382	20241014	151300	1972881880	19120	19120	19140	19100	148
383	20241014	151200	1970050890	19130	19150	19150	19130	294
384	20241014	151100	1964425240	19150	19160	19160	19140	117
385	20241014	151000	1962184730	19170	19130	19170	19130	83
386	20241014	150900	1960594660	19130	19100	19130	19090	730
387	20241014	150800	1946650030	19100	19110	19110	19100	45
388	20241014	150700	1945790100	19110	19150	19150	19110	634
389	20241014	150600	1933663240	19130	19140	19140	19130	74
390	20241014	150500	1932246910	19130	19130	19130	19130	11
391	20241014	150400	1932036480	19130	19130	19140	19130	76
392	20241014	150300	1930582380	19140	19130	19140	19130	325
393	20241014	150200	1924365120	19130	19140	19140	19130	276
394	20241014	150100	1919082550	19140	19150	19150	19140	30
395	20241014	150000	1918508070	19140	19160	19160	19140	150
396	20241014	145900	1915634230	19170	19170	19170	19170	1
397	20241014	145800	1915615060	19160	19160	19170	19160	70
398	20241014	145700	1914273410	19160	19180	19180	19150	96
399	20241014	145600	1912434520	19180	19170	19180	19150	533
400	20241014	145500	1902217630	19160	19160	19160	19160	36
401	20241014	145400	1901527870	19160	19160	19160	19160	47
402	20241014	145300	1900627350	19150	19160	19160	19150	22
403	20241014	145200	1900205840	19160	19170	19170	19160	55
404	20241014	145100	1899151510	19180	19180	19180	19140	42
405	20241014	145000	1898345990	19170	19170	19170	19170	22
406	20241014	144900	1897924250	19130	19130	19170	19130	19
407	20241014	144800	1897560100	19170	19130	19170	19130	40
408	20241014	144700	1896793380	19170	19130	19170	19130	57
409	20241014	144600	1895701760	19120	19120	19140	19120	85
410	20241014	144500	1894075580	19140	19130	19140	19120	92
411	20241014	144400	1892315440	19120	19130	19130	19120	33
412	20241014	144300	1891684170	19120	19090	19120	19090	8
413	20241014	144200	1891531240	19130	19130	19130	19080	42
414	20241014	144100	1890727830	19080	19130	19130	19080	497
415	20241014	144000	1881224170	19140	19160	19170	19140	828
416	20241014	143900	1865370070	19160	19200	19200	19150	210
417	20241014	143800	1861345520	19160	19170	19200	19160	143
418	20241014	143700	1858603740	19170	19190	19200	19170	57
419	20241014	143600	1857509530	19180	19190	19190	19160	42
420	20241014	143500	1856703590	19160	19170	19200	19150	141
421	20241014	143400	1854000410	19170	19180	19190	19170	609
422	20241014	143300	1842321400	19200	19200	19200	19180	57
423	20241014	143200	1841227360	19180	19210	19210	19180	18
424	20241014	143100	1840881610	19180	19210	19210	19180	1013
425	20241014	143000	1821438090	19210	19240	19240	19210	240
426	20241014	142900	1816826780	19210	19210	19250	19210	22
427	20241014	142800	1816403360	19240	19230	19250	19220	170
428	20241014	142700	1813132190	19210	19240	19240	19210	42
429	20241014	142600	1812324370	19230	19230	19250	19230	38
430	20241014	142500	1811593290	19240	19240	19240	19230	49
431	20241014	142400	1810650540	19240	19250	19250	19210	48
432	20241014	142300	1809726630	19220	19220	19220	19220	11
433	20241014	142200	1809515210	19210	19220	19220	19210	40
434	20241014	142100	1808746430	19220	19210	19220	19210	97
435	20241014	142000	1806882150	19250	19250	19250	19210	38
436	20241014	141900	1806150690	19210	19250	19250	19210	23
437	20241014	141800	1805708180	19210	19210	19250	19210	21
438	20241014	141700	1805304010	19250	19240	19250	19210	91
439	20241014	141600	1803552910	19240	19240	19250	19240	34
440	20241014	141500	1802898470	19240	19220	19250	19210	57
441	20241014	141400	1801803060	19250	19220	19250	19220	388
442	20241014	141300	1794344960	19220	19220	19260	19220	126
443	20241014	141200	1791922480	19220	19220	19250	19220	172
444	20241014	141100	1788616110	19250	19260	19260	19220	73
445	20241014	141000	1787211790	19220	19270	19270	19220	20
446	20241014	140900	1786826440	19270	19240	19270	19220	36
447	20241014	140800	1786133070	19260	19260	19270	19240	97
448	20241014	140700	1784264240	19250	19280	19280	19250	249
449	20241014	140600	1779466330	19290	19250	19300	19250	233
450	20241014	140500	1774971860	19270	19240	19280	19240	975
451	20241014	140400	1756180830	19250	19260	19260	19240	728
452	20241014	140300	1742163610	19260	19230	19260	19210	225
453	20241014	140200	1737834540	19230	19230	19230	19220	61
454	20241014	140100	1736661640	19220	19220	19220	19220	20
455	20241014	140000	1736277240	19210	19210	19220	19210	34
456	20241014	135900	1735623890	19210	19230	19230	19210	84
457	20241014	135800	1734009390	19230	19220	19240	19220	204
458	20241014	135700	1730086290	19220	19200	19230	19200	35
459	20241014	135600	1729413420	19220	19250	19250	19200	269
460	20241014	135500	1724241650	19220	19150	19220	19150	107
461	20241014	135400	1722187410	19210	19140	19210	19140	654
462	20241014	135300	1709632440	19140	19150	19190	19140	737
463	20241014	135200	1695507860	19130	19160	19160	19130	18
464	20241014	135100	1695163010	19160	19130	19160	19130	20
465	20241014	135000	1694779870	19130	19130	19180	19130	22
466	20241014	134900	1694358050	19180	19130	19190	19130	106
467	20241014	134800	1692327110	19130	19130	19130	19120	60
468	20241014	134700	1691179330	19120	19130	19160	19120	78
469	20241014	134600	1689686660	19170	19140	19170	19130	280
470	20241014	134500	1684321310	19140	19130	19140	19050	193
471	20241014	134400	1680628270	19050	19040	19150	19040	51
472	20241014	134300	1679652640	19140	19110	19170	19110	593
473	20241014	134200	1668309400	19120	19120	19120	19040	604
474	20241014	134100	1656763400	19120	19120	19120	19110	40
475	20241014	134000	1655998610	19110	19080	19110	19070	2412
476	20241014	133900	1609931740	19080	19080	19080	19080	0
477	20241014	133800	1609931740	19080	19080	19080	19080	0
478	20241014	133700	1609931740	19080	19080	19080	19080	0
479	20241014	133600	1609931740	19080	19080	19090	19040	300
480	20241014	133500	1604207910	19080	19100	19100	19080	401
481	20241014	133400	1596552250	19080	19070	19090	19070	325
482	20241014	133300	1590350310	19070	19050	19070	19040	76
483	20241014	133200	1588901440	19050	18920	19050	18920	1280
484	20241014	133100	1564562470	18900	18910	18980	18900	191
485	20241014	133000	1560941380	18960	18920	18980	18910	179
486	20241014	132900	1557553230	18920	18910	18930	18910	52
487	20241014	132800	1556568910	18920	18920	18920	18910	436
488	20241014	132700	1548322180	18920	18940	18940	18920	1053
489	20241014	132600	1528397810	18940	18950	18950	18940	11
490	20241014	132500	1528189370	18950	18950	18950	18950	1
491	20241014	132400	1528170420	18930	18960	18960	18930	822
492	20241014	132300	1512594300	18970	18950	18970	18940	389
493	20241014	132200	1505219830	18930	18950	18960	18930	13
494	20241014	132100	1504973410	18940	18940	18940	18940	3
495	20241014	132000	1504916590	18940	18960	18960	18940	18
496	20241014	131900	1504575590	18950	18930	18950	18930	31
497	20241014	131800	1503988410	18940	18970	18980	18940	474
498	20241014	131700	1495006070	18960	18960	18960	18960	0
499	20241014	131600	1495006070	18960	18960	18960	18960	1
500	20241014	131500	1494987110	18960	18960	18970	18960	20
501	20241014	131400	1494607790	18980	18960	18980	18960	31
502	20241014	131300	1494019430	18970	18970	18980	18960	75
503	20241014	131200	1492596410	18960	18960	18960	18950	45
504	20241014	131100	1491743220	18950	18950	18960	18950	34
505	20241014	131000	1491098670	18940	18950	18950	18920	35
506	20241014	130900	1490435470	18940	18940	18940	18910	94
507	20241014	130800	1488656150	18940	18930	18940	18910	260
508	20241014	130700	1483736500	18940	18960	18960	18930	130
509	20241014	130600	1481274240	18940	18950	18950	18940	44
510	20241014	130500	1480440860	18940	18940	18940	18940	0
511	20241014	130400	1480440860	18940	18940	18940	18940	0
512	20241014	130300	1480440860	18940	18940	18940	18940	0
513	20241014	130200	1480440860	18940	18970	18970	18940	211
514	20241014	130100	1476444490	18980	18980	18980	18970	13
515	20241014	130000	1476197760	18980	18980	18980	18980	3
516	20241014	125900	1476140820	18980	18980	18980	18970	320
517	20241014	125800	1470067510	18980	18920	18980	18920	496
518	20241014	125700	1460661660	18920	18880	18930	18880	768
519	20241014	125600	1446134640	18870	18890	18900	18870	387
520	20241014	125500	1438824850	18890	18880	18890	18880	7
521	20241014	125400	1438692650	18880	18860	18880	18850	102
522	20241014	125300	1436767600	18860	18830	18870	18830	89
523	20241014	125200	1435090580	18830	18830	18830	18830	411
524	20241014	125100	1427351450	18830	18860	18880	18830	556
525	20241014	125000	1416880220	18850	18860	18860	18840	533
526	20241014	124900	1406833290	18860	18860	18860	18860	7
527	20241014	124800	1406701270	18860	18850	18860	18850	10
528	20241014	124700	1406512760	18840	18850	18850	18840	42
529	20241014	124600	1405721360	18850	18850	18850	18850	4
530	20241014	124500	1405645960	18840	18840	18840	18840	1
531	20241014	124400	1405627120	18840	18850	18850	18840	10
532	20241014	124300	1405438710	18830	18830	18830	18830	67
533	20241014	124200	1404177100	18830	18840	18890	18830	651
534	20241014	124100	1391916050	18850	18860	18860	18850	802
535	20241014	124000	1376797170	18860	18890	18890	18860	376
536	20241014	123900	1369700470	18890	18900	18900	18890	11
537	20241014	123800	1369492580	18900	18900	18900	18900	14
538	20241014	123700	1369227980	18890	18880	18890	18860	251
539	20241014	123600	1364487220	18860	18860	18860	18860	0
540	20241014	123500	1364487220	18860	18860	18860	18860	12
541	20241014	123400	1364260900	18860	18880	18880	18850	44
542	20241014	123300	1363430420	18850	18850	18850	18850	0
543	20241014	123200	1363430420	18850	18870	18870	18850	22
544	20241014	123100	1363015620	18850	18850	18850	18850	0
545	20241014	123000	1363015620	18850	18850	18850	18850	0
546	20241014	122900	1363015620	18850	18850	18850	18850	0
547	20241014	122800	1363015620	18850	18900	18900	18850	78
548	20241014	122700	1361541620	18900	18880	18900	18880	616
549	20241014	122600	1349901340	18880	18880	18880	18880	2
550	20241014	122500	1349863580	18880	18850	18880	18850	8
551	20241014	122400	1349712570	18890	18880	18890	18880	32
552	20241014	122300	1349108140	18850	18860	18860	18850	420
553	20241014	122200	1341187150	18880	18880	18880	18880	5
554	20241014	122100	1341092750	18850	18860	18860	18850	11
555	20241014	122000	1340885350	18850	18880	18880	18850	108
556	20241014	121900	1338848800	18850	18850	18860	18850	124
557	20241014	121800	1336511350	18850	18900	18900	18850	12
558	20241014	121700	1336284600	18840	18860	18900	18840	282
559	20241014	121600	1330958520	18870	18860	18870	18860	140
560	20241014	121500	1328317040	18830	18830	18830	18830	0
561	20241014	121400	1328317040	18830	18830	18830	18830	6
562	20241014	121300	1328204060	18820	18820	18820	18820	0
563	20241014	121200	1328204060	18820	18820	18820	18820	0
564	20241014	121100	1328204060	18820	18820	18820	18820	88
565	20241014	121000	1326547900	18860	18860	18860	18860	6
566	20241014	120900	1326434740	18860	18860	18860	18860	4
567	20241014	120800	1326359300	18860	18820	18860	18820	2
568	20241014	120700	1326321620	18850	18850	18850	18820	53
569	20241014	120600	1325322600	18850	18850	18850	18850	6
570	20241014	120500	1325209500	18850	18850	18850	18850	92
571	20241014	120400	1323475300	18850	18850	18850	18850	105
572	20241014	120300	1321496050	18850	18850	18850	18850	0
573	20241014	120200	1321496050	18850	18880	18890	18850	489
574	20241014	120100	1312259190	18880	18880	18880	18880	2
575	20241014	120000	1312221430	18850	18840	18850	18840	137
576	20241014	115900	1309639800	18840	18840	18840	18840	0
577	20241014	115800	1309639800	18840	18840	18840	18840	0
578	20241014	115700	1309639800	18840	18840	18840	18840	10
579	20241014	115600	1309451400	18840	18840	18840	18840	0
580	20241014	115500	1309451400	18840	18810	18840	18810	2
581	20241014	115400	1309413750	18830	18830	18830	18830	5
582	20241014	115300	1309319600	18830	18830	18830	18830	7
583	20241014	115200	1309187790	18810	18810	18810	18810	0
584	20241014	115100	1309187790	18810	18810	18810	18810	0
585	20241014	115000	1309187790	18810	18810	18810	18810	10
586	20241014	114900	1308999690	18820	18820	18820	18820	101
587	20241014	114800	1307098870	18840	18820	18840	18820	6
588	20241014	114700	1306985850	18840	18840	18840	18840	19
589	20241014	114600	1306627890	18820	18830	18830	18820	161
590	20241014	114500	1303596380	18820	18820	18820	18820	16
591	20241014	114400	1303295260	18820	18820	18820	18820	0
592	20241014	114300	1303295260	18820	18820	18820	18820	0
593	20241014	114200	1303295260	18820	18820	18820	18820	0
594	20241014	114100	1303295260	18820	18820	18820	18820	105
595	20241014	114000	1301319160	18800	18810	18810	18800	54
596	20241014	113900	1300303450	18780	18780	18780	18780	0
597	20241014	113800	1300303450	18780	18780	18780	18780	2
598	20241014	113700	1300265890	18770	18770	18770	18770	105
599	20241014	113600	1298295040	18770	18770	18770	18770	54
600	20241014	113500	1297281460	18780	18800	18840	18780	1079
601	20241014	113400	1277015850	18790	18850	18850	18790	482
602	20241014	113300	1267931120	18840	18780	18840	18770	119
603	20241014	113200	1265695290	18770	18770	18770	18770	0
604	20241014	113100	1265695290	18770	18780	18840	18770	1252
605	20241014	113000	1242158920	18780	18770	18780	18770	9
606	20241014	112900	1241989910	18770	18770	18770	18770	0
607	20241014	112800	1241989910	18770	18770	18780	18760	196
608	20241014	112700	1238311090	18770	18780	18780	18760	63
609	20241014	112600	1237128330	18780	18790	18790	18770	3057
610	20241014	112500	1179691090	18790	18790	18790	18790	55
611	20241014	112400	1178657640	18780	18780	18790	18770	36
612	20241014	112300	1177981620	18770	18770	18770	18770	0
613	20241014	112200	1177981620	18770	18770	18770	18770	0
614	20241014	112100	1177981620	18770	18770	18770	18770	4
615	20241014	112000	1177906540	18770	18770	18780	18770	76
616	20241014	111900	1176479910	18770	18810	18810	18770	21
617	20241014	111800	1176084940	18770	18770	18780	18770	7
618	20241014	111700	1175953520	18780	18780	18780	18780	0
619	20241014	111600	1175953520	18780	18760	18780	18760	350
620	20241014	111500	1169381370	18750	18750	18750	18750	21
621	20241014	111400	1168987620	18750	18760	18760	18750	3
622	20241014	111300	1168931350	18760	18730	18760	18720	42
623	20241014	111200	1168144640	18730	18730	18730	18730	3
624	20241014	111100	1168088450	18720	18720	18730	18720	16
625	20241014	111000	1167788790	18720	18710	18720	18710	54
626	20241014	110900	1166777940	18710	18710	18730	18710	389
627	20241014	110800	1159499650	18710	18730	18730	18710	478
628	20241014	110700	1150549630	18730	18740	18740	18730	287
629	20241014	110600	1145171390	18740	18750	18750	18740	48
630	20241014	110500	1144271410	18740	18740	18740	18740	0
631	20241014	110400	1144271410	18740	18740	18740	18740	0
632	20241014	110300	1144271410	18740	18740	18740	18740	53
633	20241014	110200	1143278190	18740	18750	18750	18730	222
634	20241014	110100	1139118000	18760	18820	18820	18760	490
635	20241014	110000	1129913570	18810	18820	18820	18790	44
636	20241014	105900	1129085930	18820	18820	18820	18820	8
637	20241014	105800	1128935370	18820	18810	18820	18790	87
638	20241014	105700	1127298100	18790	18800	18800	18790	36
639	20241014	105600	1126621320	18800	18790	18810	18740	256
640	20241014	105500	1121809950	18810	18760	18810	18740	203
641	20241014	105400	1118003270	18760	18760	18800	18760	119
642	20241014	105300	1115770760	18750	18750	18760	18750	52
643	20241014	105200	1114795310	18750	18750	18750	18750	73
644	20241014	105100	1113426560	18740	18750	18750	18740	405
645	20241014	105000	1105833000	18750	18760	18800	18750	47
646	20241014	104900	1104951250	18760	18760	18760	18760	31
647	20241014	104800	1104369690	18750	18750	18750	18750	0
648	20241014	104700	1104369690	18750	18750	18750	18750	0
649	20241014	104600	1104369690	18750	18760	18760	18750	150
650	20241014	104500	1101555760	18760	18760	18760	18760	12
651	20241014	104400	1101330640	18760	18760	18760	18760	50
652	20241014	104300	1100392640	18760	18820	18820	18760	167
653	20241014	104200	1097254520	18820	18820	18820	18810	57
654	20241014	104100	1096181790	18820	18750	18820	18750	121
655	20241014	104000	1093909790	18760	18750	18760	18750	83
656	20241014	103900	1092352880	18750	18740	18750	18740	130
657	20241014	103800	1089916620	18740	18720	18740	18710	86
658	20241014	103700	1088306290	18720	18710	18730	18710	618
659	20241014	103600	1076742180	18710	18710	18720	18710	197
660	20241014	103500	1073056010	18710	18720	18720	18710	132
661	20241014	103400	1070586180	18720	18720	18720	18710	187
662	20241014	103300	1067085570	18710	18730	18730	18710	515
663	20241014	103200	1057445190	18720	18720	18720	18720	3
664	20241014	103100	1057389030	18730	18720	18730	18720	239
665	20241014	103000	1052914280	18720	18750	18750	18720	602
666	20241014	102900	1041635540	18740	18750	18750	18740	155
667	20241014	102800	1038729410	18740	18750	18750	18740	12
668	20241014	102700	1038504430	18740	18740	18740	18740	3
669	20241014	102600	1038448210	18750	18750	18750	18740	571
670	20241014	102500	1027745830	18740	18750	18750	18740	277
671	20241014	102400	1022552220	18750	18750	18750	18750	115
672	20241014	102300	1020395970	18750	18750	18750	18740	392
673	20241014	102200	1013047280	18740	18740	18740	18740	36
674	20241014	102100	1012372640	18750	18780	18780	18750	2291
675	20241014	102000	969396310	18780	18780	18780	18770	30
676	20241014	101900	968833100	18770	18770	18770	18760	593
677	20241014	101800	957702660	18760	18800	18800	18760	1226
678	20241014	101700	934667530	18810	18810	18810	18810	136
679	20241014	101600	932109370	18810	18820	18820	18800	367
680	20241014	101500	925206600	18820	18870	18870	18820	264
681	20241014	101400	920230460	18860	18930	18930	18860	168
682	20241014	101300	917057290	18930	18860	18930	18860	74
683	20241014	101200	915661020	18870	18890	18890	18860	180
684	20241014	101100	912263540	18890	18940	18940	18890	50
685	20241014	101000	911318990	18890	18910	18910	18880	118
686	20241014	100900	909089360	18950	18950	18950	18950	2
687	20241014	100800	909051460	18950	18950	18950	18950	1
688	20241014	100700	909032510	18950	18940	18960	18880	14
689	20241014	100600	908767530	18930	18940	18940	18930	13
690	20241014	100500	908521320	18940	18940	18950	18870	258
691	20241014	100400	903635190	18870	18860	18940	18860	121
692	20241014	100300	901352100	18860	18870	18870	18860	211
693	20241014	100200	897371990	18860	18840	18950	18840	328
694	20241014	100100	891188130	18820	18800	18830	18800	97
695	20241014	100000	889362260	18800	18790	18800	18780	120
696	20241014	095900	887107510	18790	18800	18800	18780	156
697	20241014	095800	884176750	18780	18770	18800	18770	174
698	20241014	095700	880906750	18770	18780	18780	18760	1220
699	20241014	095600	858002390	18780	18790	18800	18780	809
700	20241014	095500	842805760	18800	18800	18810	18800	566
701	20241014	095400	832164920	18800	18850	18850	18800	356
702	20241014	095300	825462550	18850	18880	18880	18850	572
703	20241014	095200	814676540	18870	18880	18890	18870	210
704	20241014	095100	810712100	18880	18900	18900	18880	426
705	20241014	095000	802662960	18900	18910	18950	18900	22
706	20241014	094900	802247050	18900	18900	18910	18900	33
707	20241014	094800	801623240	18900	18920	18950	18900	127
708	20241014	094700	799220190	18960	18920	18960	18910	348
709	20241014	094600	792639110	18970	18960	18970	18910	724
710	20241014	094500	778923300	18970	18990	18990	18960	179
711	20241014	094400	775527530	18990	18990	18990	18970	173
712	20241014	094300	772242320	18970	18980	18980	18970	163
713	20241014	094200	769148690	18960	18960	18960	18960	5
714	20241014	094100	769053890	18980	18990	19000	18970	828
715	20241014	094000	753330200	18990	19010	19010	18990	240
716	20241014	093900	748768370	19010	18990	19010	18980	1589
717	20241014	093800	718575970	18980	18990	18990	18980	148
718	20241014	093700	715765520	18990	18980	18990	18980	615
719	20241014	093600	704089980	18980	18990	18990	18980	254
720	20241014	093500	699268990	19000	18990	19010	18970	785
721	20241014	093400	684357190	18970	18970	18990	18970	48
722	20241014	093300	683445970	18990	18990	18990	18970	329
723	20241014	093200	677200470	18980	18980	18980	18980	22
724	20241014	093100	676782910	18970	18960	19000	18960	326
725	20241014	093000	670593160	18960	18960	18960	18910	277
726	20241014	092900	665344470	18960	18910	19000	18910	93
727	20241014	092800	663580640	18920	18960	18960	18910	170
728	20241014	092700	660361290	18960	19000	19000	18950	338
729	20241014	092600	653943370	18990	18980	19010	18950	2261
730	20241014	092500	610995350	18940	18930	18980	18930	843
731	20241014	092400	595011760	18930	18920	18940	18920	699
732	20241014	092300	581775410	18920	18870	18920	18800	915
733	20241014	092200	564509540	18870	18780	18880	18780	16
734	20241014	092100	564208490	18780	18760	18900	18760	780
735	20241014	092000	549515610	18820	18770	18820	18720	985
736	20241014	091900	531009250	18760	18760	18770	18730	321
737	20241014	091800	524988800	18770	18800	18810	18760	308
738	20241014	091700	519204710	18800	18810	18810	18750	535
739	20241014	091600	509150260	18750	18710	18780	18710	538
740	20241014	091500	499066380	18710	18720	18720	18710	35
741	20241014	091400	498411190	18710	18700	18720	18680	244
742	20241014	091300	493848640	18710	18660	18710	18660	241
743	20241014	091200	489342220	18660	18670	18670	18650	735
744	20241014	091100	475626620	18690	18690	18710	18670	369
745	20241014	091000	468729220	18640	18640	18710	18640	1369
746	20241014	090900	443195820	18640	18680	18710	18640	5922
747	20241014	090800	332583920	18690	18670	18710	18660	1240
748	20241014	090700	309424100	18690	18710	18780	18680	2169
749	20241014	090600	268859360	18710	18670	18730	18670	1498
750	20241014	090500	240822020	18700	18780	18800	18700	1607
751	20241014	090400	210723360	18830	18880	18880	18600	4217
752	20241014	090300	131663650	18850	18940	18960	18850	2690
753	20241014	090200	80803430	18940	18950	18970	18930	896
754	20241014	090100	63820300	18950	19000	19010	18870	1646
755	20241014	090000	32603380	19000	19060	19150	19000	1704