KissMeData/393890/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212900	2556071600	17960	17960	17960	17960	3923
3	20241016	212800	2556071600	17960	17960	17960	17960	0
4	20241016	212700	2556071600	17960	17960	17960	17960	0
5	20241016	212600	2556071600	17960	17960	17960	17960	0
6	20241016	212500	2556071600	17960	17960	17960	17960	0
7	20241016	212400	2556071600	17960	17960	17960	17960	0
8	20241016	212300	2556071600	17960	17960	17960	17960	0
9	20241016	212200	2556071600	17960	17960	17960	17960	0
10	20241016	212100	2556071600	17960	17960	17960	17960	0
11	20241016	212000	2556071600	17960	17960	17960	17960	0
12	20241016	211900	2556071600	17960	17960	17960	17960	0
13	20241016	211800	2556071600	17960	17960	17960	17960	0
14	20241016	211700	2556071600	17960	17960	17960	17960	0
15	20241016	211600	2556071600	17960	17960	17960	17960	0
16	20241016	211500	2556071600	17960	17960	17960	17960	0
17	20241016	211400	2556071600	17960	17960	17960	17960	0
18	20241016	211300	2556071600	17960	17960	17960	17960	0
19	20241016	211200	2556071600	17960	17960	17960	17960	0
20	20241016	211100	2556071600	17960	17960	17960	17960	0
21	20241016	211000	2556071600	17960	17960	17960	17960	0
22	20241016	210900	2556071600	17960	17960	17960	17960	0
23	20241016	210800	2556071600	17960	17960	17960	17960	0
24	20241016	210700	2556071600	17960	17960	17960	17960	0
25	20241016	210600	2556071600	17960	17960	17960	17960	0
26	20241016	210500	2556071600	17960	17960	17960	17960	0
27	20241016	210400	2556071600	17960	17960	17960	17960	0
28	20241016	210300	2556071600	17960	17960	17960	17960	0
29	20241016	210200	2556071600	17960	17960	17960	17960	0
30	20241016	210100	2556071600	17960	17960	17960	17960	0
31	20241016	210000	2556071600	17960	17960	17960	17960	0
32	20241016	205900	2556071600	17960	17960	17960	17960	3923
33	20241016	205800	2556071600	17960	17960	17960	17960	0
34	20241016	205700	2556071600	17960	17960	17960	17960	0
35	20241016	205600	2556071600	17960	17960	17960	17960	0
36	20241016	205500	2556071600	17960	17960	17960	17960	0
37	20241016	205400	2556071600	17960	17960	17960	17960	0
38	20241016	205300	2556071600	17960	17960	17960	17960	0
39	20241016	205200	2556071600	17960	17960	17960	17960	0
40	20241016	205100	2556071600	17960	17960	17960	17960	0
41	20241016	205000	2556071600	17960	17960	17960	17960	0
42	20241016	204900	2556071600	17960	17960	17960	17960	0
43	20241016	204800	2556071600	17960	17960	17960	17960	0
44	20241016	204700	2556071600	17960	17960	17960	17960	0
45	20241016	204600	2556071600	17960	17960	17960	17960	0
46	20241016	204500	2556071600	17960	17960	17960	17960	0
47	20241016	204400	2556071600	17960	17960	17960	17960	0
48	20241016	204300	2556071600	17960	17960	17960	17960	0
49	20241016	204200	2556071600	17960	17960	17960	17960	0
50	20241016	204100	2556071600	17960	17960	17960	17960	0
51	20241016	204000	2556071600	17960	17960	17960	17960	0
52	20241016	203900	2556071600	17960	17960	17960	17960	0
53	20241016	203800	2556071600	17960	17960	17960	17960	0
54	20241016	203700	2556071600	17960	17960	17960	17960	0
55	20241016	203600	2556071600	17960	17960	17960	17960	0
56	20241016	203500	2556071600	17960	17960	17960	17960	0
57	20241016	203400	2556071600	17960	17960	17960	17960	0
58	20241016	203300	2556071600	17960	17960	17960	17960	0
59	20241016	203200	2556071600	17960	17960	17960	17960	0
60	20241016	203100	2556071600	17960	17960	17960	17960	0
61	20241016	203000	2556071600	17960	17960	17960	17960	0
62	20241016	202900	2556071600	17960	17960	17960	17960	3923
63	20241016	202800	2556071600	17960	17960	17960	17960	0
64	20241016	202700	2556071600	17960	17960	17960	17960	0
65	20241016	202600	2556071600	17960	17960	17960	17960	0
66	20241016	202500	2556071600	17960	17960	17960	17960	0
67	20241016	202400	2556071600	17960	17960	17960	17960	0
68	20241016	202300	2556071600	17960	17960	17960	17960	0
69	20241016	202200	2556071600	17960	17960	17960	17960	0
70	20241016	202100	2556071600	17960	17960	17960	17960	0
71	20241016	202000	2556071600	17960	17960	17960	17960	0
72	20241016	201900	2556071600	17960	17960	17960	17960	0
73	20241016	201800	2556071600	17960	17960	17960	17960	0
74	20241016	201700	2556071600	17960	17960	17960	17960	0
75	20241016	201600	2556071600	17960	17960	17960	17960	0
76	20241016	201500	2556071600	17960	17960	17960	17960	0
77	20241016	201400	2556071600	17960	17960	17960	17960	0
78	20241016	201300	2556071600	17960	17960	17960	17960	0
79	20241016	201200	2556071600	17960	17960	17960	17960	0
80	20241016	201100	2556071600	17960	17960	17960	17960	0
81	20241016	201000	2556071600	17960	17960	17960	17960	0
82	20241016	200900	2556071600	17960	17960	17960	17960	0
83	20241016	200800	2556071600	17960	17960	17960	17960	0
84	20241016	200700	2556071600	17960	17960	17960	17960	0
85	20241016	200600	2556071600	17960	17960	17960	17960	0
86	20241016	200500	2556071600	17960	17960	17960	17960	0
87	20241016	200400	2556071600	17960	17960	17960	17960	0
88	20241016	200300	2556071600	17960	17960	17960	17960	0
89	20241016	200200	2556071600	17960	17960	17960	17960	0
90	20241016	200100	2556071600	17960	17960	17960	17960	0
91	20241016	200000	2556071600	17960	17960	17960	17960	0
92	20241016	195900	2556071600	17960	17960	17960	17960	3923
93	20241016	195800	2556071600	17960	17960	17960	17960	0
94	20241016	195700	2556071600	17960	17960	17960	17960	0
95	20241016	195600	2556071600	17960	17960	17960	17960	0
96	20241016	195500	2556071600	17960	17960	17960	17960	0
97	20241016	195400	2556071600	17960	17960	17960	17960	0
98	20241016	195300	2556071600	17960	17960	17960	17960	0
99	20241016	195200	2556071600	17960	17960	17960	17960	0
100	20241016	195100	2556071600	17960	17960	17960	17960	0
101	20241016	195000	2556071600	17960	17960	17960	17960	0
102	20241016	194900	2556071600	17960	17960	17960	17960	0
103	20241016	194800	2556071600	17960	17960	17960	17960	0
104	20241016	194700	2556071600	17960	17960	17960	17960	0
105	20241016	194600	2556071600	17960	17960	17960	17960	0
106	20241016	194500	2556071600	17960	17960	17960	17960	0
107	20241016	194400	2556071600	17960	17960	17960	17960	0
108	20241016	194300	2556071600	17960	17960	17960	17960	0
109	20241016	194200	2556071600	17960	17960	17960	17960	0
110	20241016	194100	2556071600	17960	17960	17960	17960	0
111	20241016	194000	2556071600	17960	17960	17960	17960	0
112	20241016	193900	2556071600	17960	17960	17960	17960	0
113	20241016	193800	2556071600	17960	17960	17960	17960	0
114	20241016	193700	2556071600	17960	17960	17960	17960	0
115	20241016	193600	2556071600	17960	17960	17960	17960	0
116	20241016	193500	2556071600	17960	17960	17960	17960	0
117	20241016	193400	2556071600	17960	17960	17960	17960	0
118	20241016	193300	2556071600	17960	17960	17960	17960	0
119	20241016	193200	2556071600	17960	17960	17960	17960	0
120	20241016	193100	2556071600	17960	17960	17960	17960	0
121	20241016	193000	2556071600	17960	17960	17960	17960	0
122	20241016	192900	2556071600	17960	17960	17960	17960	3923
123	20241016	192800	2556071600	17960	17960	17960	17960	0
124	20241016	192700	2556071600	17960	17960	17960	17960	0
125	20241016	192600	2556071600	17960	17960	17960	17960	0
126	20241016	192500	2556071600	17960	17960	17960	17960	0
127	20241016	192400	2556071600	17960	17960	17960	17960	0
128	20241016	192300	2556071600	17960	17960	17960	17960	0
129	20241016	192200	2556071600	17960	17960	17960	17960	0
130	20241016	192100	2556071600	17960	17960	17960	17960	0
131	20241016	192000	2556071600	17960	17960	17960	17960	0
132	20241016	191900	2556071600	17960	17960	17960	17960	0
133	20241016	191800	2556071600	17960	17960	17960	17960	0
134	20241016	191700	2556071600	17960	17960	17960	17960	0
135	20241016	191600	2556071600	17960	17960	17960	17960	0
136	20241016	191500	2556071600	17960	17960	17960	17960	0
137	20241016	191400	2556071600	17960	17960	17960	17960	0
138	20241016	191300	2556071600	17960	17960	17960	17960	0
139	20241016	191200	2556071600	17960	17960	17960	17960	0
140	20241016	191100	2556071600	17960	17960	17960	17960	0
141	20241016	191000	2556071600	17960	17960	17960	17960	0
142	20241016	190900	2556071600	17960	17960	17960	17960	0
143	20241016	190800	2556071600	17960	17960	17960	17960	0
144	20241016	190700	2556071600	17960	17960	17960	17960	0
145	20241016	190600	2556071600	17960	17960	17960	17960	0
146	20241016	190500	2556071600	17960	17960	17960	17960	0
147	20241016	190400	2556071600	17960	17960	17960	17960	0
148	20241016	190300	2556071600	17960	17960	17960	17960	0
149	20241016	190200	2556071600	17960	17960	17960	17960	0
150	20241016	190100	2556071600	17960	17960	17960	17960	0
151	20241016	190000	2556071600	17960	17960	17960	17960	0
152	20241016	185900	2556071600	17960	17960	17960	17960	3923
153	20241016	185800	2556071600	17960	17960	17960	17960	0
154	20241016	185700	2556071600	17960	17960	17960	17960	0
155	20241016	185600	2556071600	17960	17960	17960	17960	0
156	20241016	185500	2556071600	17960	17960	17960	17960	0
157	20241016	185400	2556071600	17960	17960	17960	17960	0
158	20241016	185300	2556071600	17960	17960	17960	17960	0
159	20241016	185200	2556071600	17960	17960	17960	17960	0
160	20241016	185100	2556071600	17960	17960	17960	17960	0
161	20241016	185000	2556071600	17960	17960	17960	17960	0
162	20241016	184900	2556071600	17960	17960	17960	17960	0
163	20241016	184800	2556071600	17960	17960	17960	17960	0
164	20241016	184700	2556071600	17960	17960	17960	17960	0
165	20241016	184600	2556071600	17960	17960	17960	17960	0
166	20241016	184500	2556071600	17960	17960	17960	17960	0
167	20241016	184400	2556071600	17960	17960	17960	17960	0
168	20241016	184300	2556071600	17960	17960	17960	17960	0
169	20241016	184200	2556071600	17960	17960	17960	17960	0
170	20241016	184100	2556071600	17960	17960	17960	17960	0
171	20241016	184000	2556071600	17960	17960	17960	17960	0
172	20241016	183900	2556071600	17960	17960	17960	17960	0
173	20241016	183800	2556071600	17960	17960	17960	17960	0
174	20241016	183700	2556071600	17960	17960	17960	17960	0
175	20241016	183600	2556071600	17960	17960	17960	17960	0
176	20241016	183500	2556071600	17960	17960	17960	17960	0
177	20241016	183400	2556071600	17960	17960	17960	17960	0
178	20241016	183300	2556071600	17960	17960	17960	17960	0
179	20241016	183200	2556071600	17960	17960	17960	17960	0
180	20241016	183100	2556071600	17960	17960	17960	17960	0
181	20241016	183000	2556071600	17960	17960	17960	17960	0
182	20241016	182900	2556071600	17960	17960	17960	17960	3923
183	20241016	182800	2556071600	17960	17960	17960	17960	0
184	20241016	182700	2556071600	17960	17960	17960	17960	0
185	20241016	182600	2556071600	17960	17960	17960	17960	0
186	20241016	182500	2556071600	17960	17960	17960	17960	0
187	20241016	182400	2556071600	17960	17960	17960	17960	0
188	20241016	182300	2556071600	17960	17960	17960	17960	0
189	20241016	182200	2556071600	17960	17960	17960	17960	0
190	20241016	182100	2556071600	17960	17960	17960	17960	0
191	20241016	182000	2556071600	17960	17960	17960	17960	0
192	20241016	181900	2556071600	17960	17960	17960	17960	0
193	20241016	181800	2556071600	17960	17960	17960	17960	0
194	20241016	181700	2556071600	17960	17960	17960	17960	0
195	20241016	181600	2556071600	17960	17960	17960	17960	0
196	20241016	181500	2556071600	17960	17960	17960	17960	0
197	20241016	181400	2556071600	17960	17960	17960	17960	0
198	20241016	181300	2556071600	17960	17960	17960	17960	0
199	20241016	181200	2556071600	17960	17960	17960	17960	0
200	20241016	181100	2556071600	17960	17960	17960	17960	0
201	20241016	181000	2556071600	17960	17960	17960	17960	0
202	20241016	180900	2556071600	17960	17960	17960	17960	0
203	20241016	180800	2556071600	17960	17960	17960	17960	0
204	20241016	180700	2556071600	17960	17960	17960	17960	0
205	20241016	180600	2556071600	17960	17960	17960	17960	0
206	20241016	180500	2556071600	17960	17960	17960	17960	0
207	20241016	180400	2556071600	17960	17960	17960	17960	0
208	20241016	180300	2556071600	17960	17960	17960	17960	0
209	20241016	180200	2556071600	17960	17960	17960	17960	0
210	20241016	180100	2556071600	17960	17960	17960	17960	0
211	20241016	180000	2556071600	17960	17960	17960	17960	0
212	20241016	175900	2556071600	17960	17960	17960	17960	3923
213	20241016	175800	2556071600	17960	17960	17960	17960	0
214	20241016	175700	2556071600	17960	17960	17960	17960	0
215	20241016	175600	2556071600	17960	17960	17960	17960	0
216	20241016	175500	2556071600	17960	17960	17960	17960	0
217	20241016	175400	2556071600	17960	17960	17960	17960	0
218	20241016	175300	2556071600	17960	17960	17960	17960	0
219	20241016	175200	2556071600	17960	17960	17960	17960	0
220	20241016	175100	2556071600	17960	17960	17960	17960	0
221	20241016	175000	2556071600	17960	17960	17960	17960	0
222	20241016	174900	2556071600	17960	17960	17960	17960	0
223	20241016	174800	2556071600	17960	17960	17960	17960	0
224	20241016	174700	2556071600	17960	17960	17960	17960	0
225	20241016	174600	2556071600	17960	17960	17960	17960	0
226	20241016	174500	2556071600	17960	17960	17960	17960	0
227	20241016	174400	2556071600	17960	17960	17960	17960	0
228	20241016	174300	2556071600	17960	17960	17960	17960	0
229	20241016	174200	2556071600	17960	17960	17960	17960	0
230	20241016	174100	2556071600	17960	17960	17960	17960	0
231	20241016	174000	2556071600	17960	17960	17960	17960	0
232	20241016	173900	2556071600	17960	17960	17960	17960	0
233	20241016	173800	2556071600	17960	17960	17960	17960	0
234	20241016	173700	2556071600	17960	17960	17960	17960	0
235	20241016	173600	2556071600	17960	17960	17960	17960	0
236	20241016	173500	2556071600	17960	17960	17960	17960	0
237	20241016	173400	2556071600	17960	17960	17960	17960	0
238	20241016	173300	2556071600	17960	17960	17960	17960	0
239	20241016	173200	2556071600	17960	17960	17960	17960	0
240	20241016	173100	2556071600	17960	17960	17960	17960	0
241	20241016	173000	2556071600	17960	17960	17960	17960	0
242	20241016	172900	2556071600	17960	17960	17960	17960	3923
243	20241016	172800	2556071600	17960	17960	17960	17960	0
244	20241016	172700	2556071600	17960	17960	17960	17960	0
245	20241016	172600	2556071600	17960	17960	17960	17960	0
246	20241016	172500	2556071600	17960	17960	17960	17960	0
247	20241016	172400	2556071600	17960	17960	17960	17960	0
248	20241016	172300	2556071600	17960	17960	17960	17960	0
249	20241016	172200	2556071600	17960	17960	17960	17960	0
250	20241016	172100	2556071600	17960	17960	17960	17960	0
251	20241016	172000	2556071600	17960	17960	17960	17960	0
252	20241016	171900	2556071600	17960	17960	17960	17960	0
253	20241016	171800	2556071600	17960	17960	17960	17960	0
254	20241016	171700	2556071600	17960	17960	17960	17960	0
255	20241016	171600	2556071600	17960	17960	17960	17960	0
256	20241016	171500	2556071600	17960	17960	17960	17960	0
257	20241016	171400	2556071600	17960	17960	17960	17960	0
258	20241016	171300	2556071600	17960	17960	17960	17960	0
259	20241016	171200	2556071600	17960	17960	17960	17960	0
260	20241016	171100	2556071600	17960	17960	17960	17960	0
261	20241016	171000	2556071600	17960	17960	17960	17960	0
262	20241016	170900	2556071600	17960	17960	17960	17960	0
263	20241016	170800	2556071600	17960	17960	17960	17960	0
264	20241016	170700	2556071600	17960	17960	17960	17960	0
265	20241016	170600	2556071600	17960	17960	17960	17960	0
266	20241016	170500	2556071600	17960	17960	17960	17960	0
267	20241016	170400	2556071600	17960	17960	17960	17960	0
268	20241016	170300	2556071600	17960	17960	17960	17960	0
269	20241016	170200	2556071600	17960	17960	17960	17960	0
270	20241016	170100	2556071600	17960	17960	17960	17960	0
271	20241016	170000	2556071600	17960	17960	17960	17960	0
272	20241016	165900	2556071600	17960	17960	17960	17960	3923
273	20241016	165800	2556071600	17960	17960	17960	17960	0
274	20241016	165700	2556071600	17960	17960	17960	17960	0
275	20241016	165600	2556071600	17960	17960	17960	17960	0
276	20241016	165500	2556071600	17960	17960	17960	17960	0
277	20241016	165400	2556071600	17960	17960	17960	17960	0
278	20241016	165300	2556071600	17960	17960	17960	17960	0
279	20241016	165200	2556071600	17960	17960	17960	17960	0
280	20241016	165100	2556071600	17960	17960	17960	17960	0
281	20241016	165000	2556071600	17960	17960	17960	17960	0
282	20241016	164900	2556071600	17960	17960	17960	17960	0
283	20241016	164800	2556071600	17960	17960	17960	17960	0
284	20241016	164700	2556071600	17960	17960	17960	17960	0
285	20241016	164600	2556071600	17960	17960	17960	17960	0
286	20241016	164500	2556071600	17960	17960	17960	17960	0
287	20241016	164400	2556071600	17960	17960	17960	17960	0
288	20241016	164300	2556071600	17960	17960	17960	17960	0
289	20241016	164200	2556071600	17960	17960	17960	17960	0
290	20241016	164100	2556071600	17960	17960	17960	17960	0
291	20241016	164000	2556071600	17960	17960	17960	17960	0
292	20241016	163900	2556071600	17960	17960	17960	17960	0
293	20241016	163800	2556071600	17960	17960	17960	17960	0
294	20241016	163700	2556071600	17960	17960	17960	17960	0
295	20241016	163600	2556071600	17960	17960	17960	17960	0
296	20241016	163500	2556071600	17960	17960	17960	17960	0
297	20241016	163400	2556071600	17960	17960	17960	17960	0
298	20241016	163300	2556071600	17960	17960	17960	17960	0
299	20241016	163200	2556071600	17960	17960	17960	17960	0
300	20241016	163100	2556071600	17960	17960	17960	17960	0
301	20241016	163000	2556071600	17960	17960	17960	17960	0
302	20241016	162900	2556071600	17960	17960	17960	17960	3923
303	20241016	162800	2556071600	17960	17960	17960	17960	0
304	20241016	162700	2556071600	17960	17960	17960	17960	0
305	20241016	162600	2556071600	17960	17960	17960	17960	0
306	20241016	162500	2556071600	17960	17960	17960	17960	0
307	20241016	162400	2556071600	17960	17960	17960	17960	0
308	20241016	162300	2556071600	17960	17960	17960	17960	0
309	20241016	162200	2556071600	17960	17960	17960	17960	0
310	20241016	162100	2556071600	17960	17960	17960	17960	0
311	20241016	162000	2556071600	17960	17960	17960	17960	0
312	20241016	161900	2556071600	17960	17960	17960	17960	0
313	20241016	161800	2556071600	17960	17960	17960	17960	0
314	20241016	161700	2556071600	17960	17960	17960	17960	0
315	20241016	161600	2556071600	17960	17960	17960	17960	0
316	20241016	161500	2556071600	17960	17960	17960	17960	0
317	20241016	161400	2556071600	17960	17960	17960	17960	0
318	20241016	161300	2556071600	17960	17960	17960	17960	0
319	20241016	161200	2556071600	17960	17960	17960	17960	0
320	20241016	161100	2556071600	17960	17960	17960	17960	0
321	20241016	161000	2556071600	17960	17960	17960	17960	0
322	20241016	160900	2556071600	17960	17960	17960	17960	0
323	20241016	160800	2556071600	17960	17960	17960	17960	0
324	20241016	160700	2556071600	17960	17960	17960	17960	0
325	20241016	160600	2556071600	17960	17960	17960	17960	0
326	20241016	160500	2556071600	17960	17960	17960	17960	0
327	20241016	160400	2556071600	17960	17960	17960	17960	0
328	20241016	160300	2556071600	17960	17960	17960	17960	0
329	20241016	160200	2556071600	17960	17960	17960	17960	0
330	20241016	160100	2556071600	17960	17960	17960	17960	0
331	20241016	160000	2556071600	17960	17960	17960	17960	0
332	20241016	155900	2556071600	17960	17960	17960	17960	3923
333	20241016	155800	2556071600	17960	17960	17960	17960	0
334	20241016	155700	2556071600	17960	17960	17960	17960	0
335	20241016	155600	2556071600	17960	17960	17960	17960	0
336	20241016	155500	2556071600	17960	17960	17960	17960	0
337	20241016	155400	2556071600	17960	17960	17960	17960	0
338	20241016	155300	2556071600	17960	17960	17960	17960	0
339	20241016	155200	2556071600	17960	17960	17960	17960	0
340	20241016	155100	2556071600	17960	17960	17960	17960	0
341	20241016	155000	2556071600	17960	17960	17960	17960	0
342	20241016	154900	2556071600	17960	17960	17960	17960	0
343	20241016	154800	2556071600	17960	17960	17960	17960	0
344	20241016	154700	2556071600	17960	17960	17960	17960	0
345	20241016	154600	2556071600	17960	17960	17960	17960	0
346	20241016	154500	2556071600	17960	17960	17960	17960	0
347	20241016	154400	2556071600	17960	17960	17960	17960	0
348	20241016	154300	2556071600	17960	17960	17960	17960	0
349	20241016	154200	2556071600	17960	17960	17960	17960	0
350	20241016	154100	2556071600	17960	17960	17960	17960	0
351	20241016	154000	2556071600	17960	17960	17960	17960	0
352	20241016	153900	2556071600	17960	17960	17960	17960	0
353	20241016	153800	2556071600	17960	17960	17960	17960	0
354	20241016	153700	2556071600	17960	17960	17960	17960	0
355	20241016	153600	2556071600	17960	17960	17960	17960	0
356	20241016	153500	2556071600	17960	17960	17960	17960	0
357	20241016	153400	2556071600	17960	17960	17960	17960	0
358	20241016	153300	2556071600	17960	17960	17960	17960	0
359	20241016	153200	2556071600	17960	17960	17960	17960	0
360	20241016	153100	2556071600	17960	17960	17960	17960	0
361	20241016	153000	2556071600	17960	17960	17960	17960	3923
362	20241016	152900	2485614520	17960	17960	17960	17960	0
363	20241016	152800	2485614520	17960	17960	17960	17960	0
364	20241016	152700	2485614520	17960	17960	17960	17960	0
365	20241016	152600	2485614520	17960	17960	17960	17960	0
366	20241016	152500	2485614520	17960	17960	17960	17960	0
367	20241016	152400	2485614520	17960	17960	17960	17960	0
368	20241016	152300	2485614520	17960	17960	17960	17960	0
369	20241016	152200	2485614520	17960	17960	17960	17960	0
370	20241016	152100	2485614520	17960	17960	17960	17960	0
371	20241016	152000	2485614520	17960	17960	17960	17960	0
372	20241016	151900	2485614520	17960	17970	17970	17960	638
373	20241016	151800	2474150270	17970	17960	17970	17960	580
374	20241016	151700	2463728380	17960	17950	17970	17950	1115
375	20241016	151600	2443698260	17950	17960	17960	17950	1294
376	20241016	151500	2420470600	17950	17970	17970	17950	204
377	20241016	151400	2416806850	17960	17970	17970	17960	260
378	20241016	151300	2412137230	17970	17970	17970	17960	450
379	20241016	151200	2404055010	17970	17960	17970	17960	417
380	20241016	151100	2396561790	17960	17970	17970	17960	787
381	20241016	151000	2382421400	17970	17970	17980	17970	380
382	20241016	150900	2375592710	17970	17970	17970	17970	1
383	20241016	150800	2375574740	17970	17990	17990	17960	1203
384	20241016	150700	2353955380	17990	17990	17990	17980	27
385	20241016	150600	2353469720	17990	17990	17990	17990	18
386	20241016	150500	2353145900	17980	17980	17990	17970	353
387	20241016	150400	2346798530	17980	17980	17980	17970	597
388	20241016	150300	2336067120	17980	17970	17980	17970	57
389	20241016	150200	2335042810	17980	17970	17980	17970	26
390	20241016	150100	2334575520	17970	17980	17980	17970	306
391	20241016	150000	2329074050	17980	17970	17980	17970	213
392	20241016	145900	2325246380	17970	17980	17980	17970	1226
393	20241016	145800	2303213740	17980	17980	17980	17970	402
394	20241016	145700	2295985980	17980	17980	17980	17970	39
395	20241016	145600	2295284980	17980	17970	17980	17970	33
396	20241016	145500	2294691830	17970	17980	17990	17970	858
397	20241016	145400	2279261090	17980	17980	17980	17980	529
398	20241016	145300	2269749670	17980	17980	17980	17980	7
399	20241016	145200	2269623810	17980	17980	17990	17980	208
400	20241016	145100	2265882960	17970	17980	17990	17970	969
401	20241016	145000	2248460600	17980	17990	17990	17980	898
402	20241016	144900	2232311770	17980	18010	18010	17980	2204
403	20241016	144800	2192646390	18000	18000	18010	18000	116
404	20241016	144700	2190557810	18000	18010	18010	18000	263
405	20241016	144600	2185822580	18000	18000	18000	18000	77
406	20241016	144500	2184436580	18000	18030	18030	18000	1385
407	20241016	144400	2159485280	18030	18030	18030	18020	32
408	20241016	144300	2158908340	18030	18030	18030	18030	23
409	20241016	144200	2158493650	18030	18020	18030	18020	63
410	20241016	144100	2157358280	18020	18020	18030	18020	128
411	20241016	144000	2155051600	18030	18030	18030	18030	1
412	20241016	143900	2155033570	18030	18030	18030	18020	73
413	20241016	143800	2153717430	18020	18020	18020	18020	0
414	20241016	143700	2153717430	18020	18020	18030	18010	274
415	20241016	143600	2148779080	18020	18020	18020	18010	30
416	20241016	143500	2148238490	18020	18020	18020	18020	6
417	20241016	143400	2148130370	18010	18010	18010	18000	121
418	20241016	143300	2145951220	18000	18000	18010	18000	74
419	20241016	143200	2144618670	18000	18000	18000	18000	9
420	20241016	143100	2144456670	17990	17980	17990	17980	26
421	20241016	143000	2143988940	17970	17980	17980	17970	43
422	20241016	142900	2143215850	17970	17970	17980	17970	283
423	20241016	142800	2138127740	17970	17990	17990	17970	491
424	20241016	142700	2129300660	17980	17990	18000	17980	191
425	20241016	142600	2125864220	17990	17990	17990	17980	257
426	20241016	142500	2121240850	17980	17990	17990	17980	184
427	20241016	142400	2117931470	17990	17980	17990	17980	385
428	20241016	142300	2111006060	17980	18000	18010	17980	1795
429	20241016	142200	2078697800	18010	18000	18010	18000	81
430	20241016	142100	2077239780	18000	18000	18010	18000	78
431	20241016	142000	2075835480	18000	18000	18010	18000	57
432	20241016	141900	2074809270	18000	18010	18020	18000	195
433	20241016	141800	2071297030	18010	18040	18040	18010	419
434	20241016	141700	2063746950	18040	18030	18040	18020	299
435	20241016	141600	2058356870	18030	18050	18050	18030	35
436	20241016	141500	2057725390	18030	18030	18030	18030	37
437	20241016	141400	2057058280	18030	18060	18060	18030	478
438	20241016	141300	2048432800	18060	18060	18060	18050	49
439	20241016	141200	2047548000	18060	18050	18060	18050	69
440	20241016	141100	2046302260	18050	18060	18060	18050	63
441	20241016	141000	2045164910	18060	18050	18060	18050	174
442	20241016	140900	2042024180	18050	18060	18060	18040	93
443	20241016	140800	2040345430	18060	18070	18070	18060	128
444	20241016	140700	2038032750	18060	18060	18060	18060	53
445	20241016	140600	2037075570	18060	18060	18060	18050	201
446	20241016	140500	2033445590	18060	18040	18070	18040	507
447	20241016	140400	2024294430	18030	18020	18030	18020	233
448	20241016	140300	2020094500	18020	18030	18030	18020	67
449	20241016	140200	2018886550	18020	18030	18030	18020	211
450	20241016	140100	2015082340	18030	18030	18030	18030	76
451	20241016	140000	2013712060	18030	18060	18060	18030	435
452	20241016	135900	2005861030	18070	18080	18090	18060	166
453	20241016	135800	2002860750	18070	18080	18090	18070	327
454	20241016	135700	1996947740	18080	18050	18090	18050	370
455	20241016	135600	1990260350	18050	18050	18050	18040	342
456	20241016	135500	1984089000	18050	18020	18050	18020	46
457	20241016	135400	1983258750	18050	18010	18050	18000	209
458	20241016	135300	1979494610	18010	18010	18010	18010	6
459	20241016	135200	1979386550	18000	18000	18010	18000	417
460	20241016	135100	1971877080	18000	18000	18010	17990	557
461	20241016	135000	1961851420	17990	17990	18000	17990	34
462	20241016	134900	1961239460	17990	17990	17990	17990	59
463	20241016	134800	1960178050	18000	18000	18000	17990	452
464	20241016	134700	1952042290	18000	18060	18060	18000	923
465	20241016	134600	1935404110	18060	18060	18060	18060	36
466	20241016	134500	1934753950	18050	18050	18050	18050	0
467	20241016	134400	1934753950	18050	18040	18070	18030	80
468	20241016	134300	1933310510	18050	18030	18060	18020	110
469	20241016	134200	1931325730	18020	18020	18030	18020	91
470	20241016	134100	1929685610	18020	18040	18040	18020	915
471	20241016	134000	1913188530	18040	18040	18040	18030	86
472	20241016	133900	1911637110	18030	18050	18050	18030	1445
473	20241016	133800	1885569150	18050	18060	18060	18050	33
474	20241016	133700	1884973190	18050	18090	18090	18040	502
475	20241016	133600	1875905540	18090	18090	18090	18080	272
476	20241016	133500	1870985240	18090	18090	18090	18090	5
477	20241016	133400	1870894790	18080	18090	18090	18080	400
478	20241016	133300	1863660400	18090	18100	18100	18090	365
479	20241016	133200	1857054080	18100	18110	18110	18100	161
480	20241016	133100	1854138450	18110	18110	18110	18110	21
481	20241016	133000	1853758140	18100	18090	18110	18090	115
482	20241016	132900	1851675770	18090	18100	18100	18090	241
483	20241016	132800	1847314450	18100	18110	18110	18100	247
484	20241016	132700	1842841370	18110	18110	18110	18100	38
485	20241016	132600	1842153240	18110	18110	18110	18110	13
486	20241016	132500	1841917810	18110	18110	18110	18110	1
487	20241016	132400	1841899700	18110	18110	18120	18110	256
488	20241016	132300	1837263490	18090	18090	18090	18090	38
489	20241016	132200	1836576070	18080	18090	18090	18080	35
490	20241016	132100	1835942940	18080	18090	18090	18080	105
491	20241016	132000	1834043580	18090	18080	18090	18080	69
492	20241016	131900	1832795900	18080	18100	18100	18080	130
493	20241016	131800	1830444100	18110	18110	18120	18090	608
494	20241016	131700	1819437450	18110	18120	18120	18110	43
495	20241016	131600	1818658300	18120	18120	18120	18110	53
496	20241016	131500	1817697950	18130	18110	18140	18110	102
497	20241016	131400	1815848530	18110	18100	18140	18100	820
498	20241016	131300	1800990090	18100	18100	18120	18100	372
499	20241016	131200	1794251550	18080	18070	18100	18070	522
500	20241016	131100	1784810600	18070	18050	18080	18040	292
501	20241016	131000	1779537560	18070	18050	18070	18050	7
502	20241016	130900	1779411190	18040	18040	18040	18040	150
503	20241016	130800	1776705190	18050	18050	18050	18040	107
504	20241016	130700	1774773940	18050	18040	18050	18030	89
505	20241016	130600	1773168650	18030	18040	18040	18030	80
506	20241016	130500	1771726020	18040	18050	18050	18040	56
507	20241016	130400	1770715680	18060	18050	18060	18050	30
508	20241016	130300	1770173990	18060	18060	18060	18060	54
509	20241016	130200	1769198750	18070	18030	18070	18030	85
510	20241016	130100	1767664200	18030	18050	18050	18030	176
511	20241016	130000	1764489070	18040	18040	18040	18040	3
512	20241016	125900	1764434950	18030	18050	18050	18030	44
513	20241016	125800	1763641210	18060	18050	18060	18050	60
514	20241016	125700	1762557790	18040	18040	18040	18030	42
515	20241016	125600	1761800130	18040	18060	18060	18040	251
516	20241016	125500	1757269630	18060	18050	18060	18050	162
517	20241016	125400	1754345410	18060	18040	18070	18040	308
518	20241016	125300	1748781410	18020	18020	18020	18020	0
519	20241016	125200	1748781410	18020	18010	18020	18010	44
520	20241016	125100	1747988900	18010	18020	18030	18010	226
521	20241016	125000	1743916370	18020	18030	18030	18020	17
522	20241016	124900	1743609880	18040	18020	18040	18020	35
523	20241016	124800	1742978940	18020	18010	18020	18000	16
524	20241016	124700	1742690760	18000	18010	18010	18000	65
525	20241016	124600	1741520140	17980	17980	17980	17970	310
526	20241016	124500	1735946490	17960	17980	17980	17960	368
527	20241016	124400	1729331300	17980	17980	17980	17980	16
528	20241016	124300	1729043620	17980	17980	17980	17980	20
529	20241016	124200	1728684020	17980	17980	17980	17980	14
530	20241016	124100	1728432300	17990	17970	17990	17960	60
531	20241016	124000	1727353270	17980	17980	17980	17980	1
532	20241016	123900	1727335290	17990	17990	17990	17990	3
533	20241016	123800	1727281320	18000	17940	18010	17940	371
534	20241016	123700	1720612440	17940	17940	17950	17940	341
535	20241016	123600	1714493800	17940	17960	17960	17940	2237
536	20241016	123500	1674322360	17960	17990	17990	17960	740
537	20241016	123400	1661020100	18000	18000	18000	17990	58
538	20241016	123300	1659976550	18000	18000	18000	18000	13
539	20241016	123200	1659742550	18000	18000	18000	18000	12
540	20241016	123100	1659526550	18000	18000	18000	18000	11
541	20241016	123000	1659328550	17990	18000	18000	17990	22
542	20241016	122900	1658932590	17990	18000	18000	17990	22
543	20241016	122800	1658536760	17990	18000	18000	17990	24
544	20241016	122700	1658104800	17990	17990	18000	17990	41
545	20241016	122600	1657367200	17990	18000	18000	17990	33
546	20241016	122500	1656773470	18000	18000	18000	17990	22
547	20241016	122400	1656377480	18000	18000	18000	18000	11
548	20241016	122300	1656179480	18000	18000	18000	17990	7
549	20241016	122200	1656053490	17970	18020	18020	17970	16
550	20241016	122100	1655765270	17960	17970	17980	17960	155
551	20241016	122000	1652981040	17960	17960	17970	17960	25
552	20241016	121900	1652531850	17960	17970	17970	17960	79
553	20241016	121800	1651112240	17960	17960	17970	17960	1155
554	20241016	121700	1630367020	17970	17970	17970	17960	33
555	20241016	121600	1629774020	17970	17970	17970	17960	183
556	20241016	121500	1626485650	17960	18020	18020	17960	3496
557	20241016	121400	1563576360	18020	18020	18020	18010	12
558	20241016	121300	1563360150	18020	18020	18020	18010	27
559	20241016	121200	1562873620	18020	18020	18020	18010	49
560	20241016	121100	1561991020	18010	18020	18020	18010	9
561	20241016	121000	1561828850	18010	18010	18010	18010	3
562	20241016	120900	1561774820	18010	18020	18020	18010	208
563	20241016	120800	1558028680	18010	18020	18020	18010	280
564	20241016	120700	1552984690	18020	18020	18020	18020	17
565	20241016	120600	1552678350	18020	18020	18020	18010	52
566	20241016	120500	1551741400	18020	18020	18020	18020	9
567	20241016	120400	1551579220	18020	18020	18020	18010	44
568	20241016	120300	1550786380	18020	18020	18020	18010	165
569	20241016	120200	1547813110	18020	18010	18020	18010	366
570	20241016	120100	1541218340	18010	18020	18020	18010	368
571	20241016	120000	1534590110	18020	18020	18020	18010	45
572	20241016	115900	1533779270	18020	18020	18020	18010	11
573	20241016	115800	1533581070	18020	18020	18020	18020	9
574	20241016	115700	1533418890	18020	18020	18020	18010	25
575	20241016	115600	1532968430	18020	18010	18020	18010	116
576	20241016	115500	1530879120	18010	18020	18020	18010	188
577	20241016	115400	1527492510	18010	18020	18030	18010	417
578	20241016	115300	1519978480	18020	18020	18020	18020	13
579	20241016	115200	1519744220	18020	18010	18020	18010	141
580	20241016	115100	1517204720	18010	18010	18020	18010	298
581	20241016	115000	1511834930	18010	18050	18050	18010	1168
582	20241016	114900	1490774170	18050	18050	18070	18050	83
583	20241016	114800	1489275150	18050	18060	18060	18050	29
584	20241016	114700	1488751430	18060	18060	18060	18060	18
585	20241016	114600	1488426350	18050	18050	18050	18040	95
586	20241016	114500	1486711630	18050	18050	18050	18040	38
587	20241016	114400	1486025780	18040	18040	18040	18040	106
588	20241016	114300	1484113540	18040	18040	18040	18030	9
589	20241016	114200	1483951200	18030	18030	18040	18030	40
590	20241016	114100	1483229960	18030	18040	18040	18030	25
591	20241016	114000	1482779010	18040	18030	18040	18030	55
592	20241016	113900	1481787220	18040	18040	18040	18040	4
593	20241016	113800	1481715060	18030	18030	18040	18030	51
594	20241016	113700	1480795090	18030	18030	18030	18030	41
595	20241016	113600	1480055860	18030	18030	18030	18030	3
596	20241016	113500	1480001770	18040	18030	18040	18030	10
597	20241016	113400	1479821420	18040	18030	18040	18030	10
598	20241016	113300	1479641040	18000	17990	18010	17990	775
599	20241016	113200	1465697230	17990	18020	18020	17990	2515
600	20241016	113100	1420420040	18020	18020	18020	18010	15
601	20241016	113000	1420149770	18020	18020	18020	18010	95
602	20241016	112900	1418438550	18020	18030	18030	18020	118
603	20241016	112800	1416312120	18020	18030	18030	18020	40
604	20241016	112700	1415591000	18020	18040	18040	18020	133
605	20241016	112600	1413192770	18040	18040	18040	18030	15
606	20241016	112500	1412922200	18030	18040	18040	18030	86
607	20241016	112400	1411370860	18040	18030	18050	18030	58
608	20241016	112300	1410324150	18030	18040	18040	18030	55
609	20241016	112200	1409331980	18040	18040	18050	18030	50
610	20241016	112100	1408429920	18040	18060	18070	18040	636
611	20241016	112000	1396943940	18060	18060	18080	18060	24
612	20241016	111900	1396510180	18060	18070	18080	18060	18
613	20241016	111800	1396184960	18060	18030	18090	18030	48
614	20241016	111700	1395318310	18030	18040	18050	18020	95
615	20241016	111600	1393604790	18070	18030	18070	18030	104
616	20241016	111500	1391727000	18040	18020	18040	18010	159
617	20241016	111400	1388861410	18040	18050	18050	18020	51
618	20241016	111300	1387941590	18050	18050	18050	18020	126
619	20241016	111200	1385669340	18070	18070	18070	18050	46
620	20241016	111100	1384838270	18070	18040	18070	18030	50
621	20241016	111000	1383936160	18030	18050	18050	18030	209
622	20241016	110900	1380164350	18050	18040	18050	18040	11
623	20241016	110800	1379965820	18020	18030	18030	17990	152
624	20241016	110700	1377230010	18050	18000	18050	18000	71
625	20241016	110600	1375951520	18000	17990	18000	17990	10
626	20241016	110500	1375771540	17980	17970	17980	17970	191
627	20241016	110400	1372337780	17970	17970	17970	17950	372
628	20241016	110300	1365655190	17970	17940	17970	17940	556
629	20241016	110200	1355668180	17940	17940	17960	17940	354
630	20241016	110100	1349314620	17940	17950	17950	17930	532
631	20241016	110000	1339773660	17950	17940	17950	17940	9
632	20241016	105900	1339612160	17940	17960	17960	17940	1113
633	20241016	105800	1319638860	17960	17950	17960	17950	135
634	20241016	105700	1317215070	17950	17960	17960	17950	54
635	20241016	105600	1316245620	17950	17970	17970	17950	1819
636	20241016	105500	1283580840	17970	17960	17970	17960	217
637	20241016	105400	1279682170	17960	17970	17970	17960	317
638	20241016	105300	1273986440	17970	18000	18000	17970	1903
639	20241016	105200	1239759810	17990	18020	18020	17990	2593
640	20241016	105100	1193090180	18010	18000	18010	18000	228
641	20241016	105000	1188983920	18000	18040	18040	18000	6179
642	20241016	104900	1077605910	18040	18050	18060	18040	221
643	20241016	104800	1073616190	18060	18060	18060	18050	20
644	20241016	104700	1073255010	18060	18060	18060	18050	21
645	20241016	104600	1072875770	18060	18060	18060	18050	31
646	20241016	104500	1072315930	18060	18060	18060	18050	76
647	20241016	104400	1070943480	18060	18070	18070	18050	77
648	20241016	104300	1069552830	18060	18060	18070	18050	121
649	20241016	104200	1067367220	18060	18060	18060	18050	145
650	20241016	104100	1064749320	18050	18050	18050	18050	1
651	20241016	104000	1064731270	18050	18060	18060	18050	188
652	20241016	103900	1061336050	18060	18060	18060	18050	19
653	20241016	103800	1060992920	18050	18070	18070	18050	96
654	20241016	103700	1059259210	18070	18070	18070	18060	66
655	20241016	103600	1058066630	18060	18070	18070	18060	140
656	20241016	103500	1055538150	18060	18060	18060	18050	85
657	20241016	103400	1054003420	18060	18050	18060	18050	63
658	20241016	103300	1052866260	18050	18030	18050	18030	77
659	20241016	103200	1051477110	18030	18040	18040	18030	67
660	20241016	103100	1050268480	18040	18040	18040	18030	19
661	20241016	103000	1049925740	18040	18050	18050	18030	75
662	20241016	102900	1048573090	18050	18040	18050	18030	267
663	20241016	102800	1043757020	18030	18040	18060	18030	1268
664	20241016	102700	1020884620	18040	18050	18050	18040	30
665	20241016	102600	1020343200	18060	18050	18060	18040	118
666	20241016	102500	1018213310	18040	18050	18050	18040	71
667	20241016	102400	1016931810	18050	18050	18050	18040	21
668	20241016	102300	1016552810	18050	18040	18050	18040	324
669	20241016	102200	1010707420	18030	18060	18060	18030	1366
670	20241016	102100	986056420	18050	18060	18070	18050	1031
671	20241016	102000	967434870	18070	18070	18070	18060	1172
672	20241016	101900	946265150	18070	18070	18070	18060	307
673	20241016	101800	940717980	18070	18080	18080	18070	85
674	20241016	101700	939181450	18070	18070	18080	18070	130
675	20241016	101600	936832040	18070	18110	18110	18070	2292
676	20241016	101500	895354790	18110	18150	18160	18110	970
677	20241016	101400	877764000	18140	18130	18140	18130	13
678	20241016	101300	877528230	18130	18140	18140	18130	20
679	20241016	101200	877165460	18140	18130	18140	18130	9
680	20241016	101100	877002240	18140	18150	18150	18140	137
681	20241016	101000	874515810	18160	18150	18160	18150	45
682	20241016	100900	873698700	18150	18140	18150	18120	57
683	20241016	100800	872665170	18130	18170	18170	18130	27
684	20241016	100700	872175110	18170	18130	18170	18100	81
685	20241016	100600	870707650	18110	18110	18170	18110	34
686	20241016	100500	870091790	18110	18100	18110	18090	41
687	20241016	100400	869349570	18100	18090	18100	18090	29
688	20241016	100300	868824880	18090	18080	18090	18070	38
689	20241016	100200	868137790	18070	18080	18080	18070	11
690	20241016	100100	867938920	18070	18070	18070	18070	33
691	20241016	100000	867342610	18070	18060	18070	18060	238
692	20241016	095900	863043470	18060	18070	18070	18060	13
693	20241016	095800	862808580	18060	18070	18070	18060	412
694	20241016	095700	855366670	18060	18060	18070	18060	234
695	20241016	095600	851139740	18050	18080	18080	18050	1690
696	20241016	095500	820601120	18080	18100	18100	18080	2195
697	20241016	095400	780888330	18100	18110	18110	18100	601
698	20241016	095300	770004690	18110	18100	18120	18100	106
699	20241016	095200	768084480	18100	18100	18110	18100	730
700	20241016	095100	754868590	18100	18140	18140	18100	855
701	20241016	095000	739375670	18140	18120	18140	18120	73
702	20241016	094900	738052210	18120	18170	18170	18120	538
703	20241016	094800	728287340	18170	18160	18170	18160	11
704	20241016	094700	728087510	18150	18180	18180	18150	200
705	20241016	094600	724453350	18170	18180	18230	18160	255
706	20241016	094500	719812610	18180	18250	18250	18170	741
707	20241016	094400	706318660	18240	18230	18240	18220	116
708	20241016	094300	704204080	18240	18240	18240	18220	69
709	20241016	094200	702946120	18220	18290	18290	18220	1002
710	20241016	094100	684640210	18290	18290	18300	18280	181
711	20241016	094000	681329450	18280	18280	18290	18270	57
712	20241016	093900	680287360	18280	18290	18290	18270	449
713	20241016	093800	672078620	18300	18280	18300	18280	218
714	20241016	093700	668091330	18270	18280	18290	18270	206
715	20241016	093600	664325470	18280	18260	18280	18250	199
716	20241016	093500	660690060	18250	18240	18250	18220	171
717	20241016	093400	657570370	18240	18230	18240	18220	49
718	20241016	093300	656676970	18220	18210	18230	18190	344
719	20241016	093200	650413080	18210	18230	18240	18210	558
720	20241016	093100	640239790	18230	18190	18230	18170	404
721	20241016	093000	632890470	18200	18170	18200	18140	161
722	20241016	092900	629967370	18160	18180	18190	18160	304
723	20241016	092800	624441050	18170	18170	18170	18160	224
724	20241016	092700	620371030	18140	18100	18150	18100	160
725	20241016	092600	617471100	18090	18110	18110	18080	392
726	20241016	092500	610377850	18110	18100	18110	18080	1306
727	20241016	092400	586742540	18110	18140	18150	18100	347
728	20241016	092300	580454960	18130	18130	18130	18100	585
729	20241016	092200	569861750	18110	18100	18120	18090	1089
730	20241016	092100	550144840	18100	18160	18160	18100	1446
731	20241016	092000	523924320	18150	18130	18160	18130	588
732	20241016	091900	513251380	18150	18140	18150	18130	359
733	20241016	091800	506740360	18130	18110	18150	18100	1823
734	20241016	091700	473701460	18110	18100	18120	18100	289
735	20241016	091600	468468940	18100	18120	18130	18100	2419
736	20241016	091500	424660100	18120	18140	18140	18120	953
737	20241016	091400	407378910	18150	18140	18150	18130	516
738	20241016	091300	398016840	18130	18160	18170	18130	504
739	20241016	091200	388869080	18170	18180	18180	18130	382
740	20241016	091100	381934230	18180	18140	18180	18120	390
741	20241016	091000	374855510	18140	18210	18210	18090	3587
742	20241016	090900	309840200	18210	18300	18300	18100	2454
743	20241016	090800	265132160	18300	18370	18370	18290	2163
744	20241016	090700	225496910	18370	18370	18370	18360	176
745	20241016	090600	222264170	18360	18360	18370	18360	425
746	20241016	090500	214460360	18360	18420	18420	18360	1301
747	20241016	090400	190557400	18400	18410	18440	18400	1988
748	20241016	090300	153934080	18360	18360	18360	18360	0
749	20241016	090200	153934080	18360	18410	18410	18350	799
750	20241016	090100	139252150	18410	18520	18540	18410	2881
751	20241016	090000	86106150	18440	18460	18550	18430	4464