KissMeData/393890/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	213200	1534419460	16960	16960	16960	16960	2883
3	20241021	213100	1534419460	16960	16960	16960	16960	0
4	20241021	213000	1534419460	16960	16960	16960	16960	0
5	20241021	212900	1534419460	16960	16960	16960	16960	0
6	20241021	212800	1534419460	16960	16960	16960	16960	0
7	20241021	212700	1534419460	16960	16960	16960	16960	0
8	20241021	212600	1534419460	16960	16960	16960	16960	0
9	20241021	212500	1534419460	16960	16960	16960	16960	0
10	20241021	212400	1534419460	16960	16960	16960	16960	0
11	20241021	212300	1534419460	16960	16960	16960	16960	0
12	20241021	212200	1534419460	16960	16960	16960	16960	0
13	20241021	212100	1534419460	16960	16960	16960	16960	0
14	20241021	212000	1534419460	16960	16960	16960	16960	0
15	20241021	211900	1534419460	16960	16960	16960	16960	0
16	20241021	211800	1534419460	16960	16960	16960	16960	0
17	20241021	211700	1534419460	16960	16960	16960	16960	0
18	20241021	211600	1534419460	16960	16960	16960	16960	0
19	20241021	211500	1534419460	16960	16960	16960	16960	0
20	20241021	211400	1534419460	16960	16960	16960	16960	0
21	20241021	211300	1534419460	16960	16960	16960	16960	0
22	20241021	211200	1534419460	16960	16960	16960	16960	0
23	20241021	211100	1534419460	16960	16960	16960	16960	0
24	20241021	211000	1534419460	16960	16960	16960	16960	0
25	20241021	210900	1534419460	16960	16960	16960	16960	0
26	20241021	210800	1534419460	16960	16960	16960	16960	0
27	20241021	210700	1534419460	16960	16960	16960	16960	0
28	20241021	210600	1534419460	16960	16960	16960	16960	0
29	20241021	210500	1534419460	16960	16960	16960	16960	0
30	20241021	210400	1534419460	16960	16960	16960	16960	0
31	20241021	210300	1534419460	16960	16960	16960	16960	0
32	20241021	210200	1534419460	16960	16960	16960	16960	2883
33	20241021	210100	1534419460	16960	16960	16960	16960	0
34	20241021	210000	1534419460	16960	16960	16960	16960	0
35	20241021	205900	1534419460	16960	16960	16960	16960	0
36	20241021	205800	1534419460	16960	16960	16960	16960	0
37	20241021	205700	1534419460	16960	16960	16960	16960	0
38	20241021	205600	1534419460	16960	16960	16960	16960	0
39	20241021	205500	1534419460	16960	16960	16960	16960	0
40	20241021	205400	1534419460	16960	16960	16960	16960	0
41	20241021	205300	1534419460	16960	16960	16960	16960	0
42	20241021	205200	1534419460	16960	16960	16960	16960	0
43	20241021	205100	1534419460	16960	16960	16960	16960	0
44	20241021	205000	1534419460	16960	16960	16960	16960	0
45	20241021	204900	1534419460	16960	16960	16960	16960	0
46	20241021	204800	1534419460	16960	16960	16960	16960	0
47	20241021	204700	1534419460	16960	16960	16960	16960	0
48	20241021	204600	1534419460	16960	16960	16960	16960	0
49	20241021	204500	1534419460	16960	16960	16960	16960	0
50	20241021	204400	1534419460	16960	16960	16960	16960	0
51	20241021	204300	1534419460	16960	16960	16960	16960	0
52	20241021	204200	1534419460	16960	16960	16960	16960	0
53	20241021	204100	1534419460	16960	16960	16960	16960	0
54	20241021	204000	1534419460	16960	16960	16960	16960	0
55	20241021	203900	1534419460	16960	16960	16960	16960	0
56	20241021	203800	1534419460	16960	16960	16960	16960	0
57	20241021	203700	1534419460	16960	16960	16960	16960	0
58	20241021	203600	1534419460	16960	16960	16960	16960	0
59	20241021	203500	1534419460	16960	16960	16960	16960	0
60	20241021	203400	1534419460	16960	16960	16960	16960	0
61	20241021	203300	1534419460	16960	16960	16960	16960	0
62	20241021	203200	1534419460	16960	16960	16960	16960	2883
63	20241021	203100	1534419460	16960	16960	16960	16960	0
64	20241021	203000	1534419460	16960	16960	16960	16960	0
65	20241021	202900	1534419460	16960	16960	16960	16960	0
66	20241021	202800	1534419460	16960	16960	16960	16960	0
67	20241021	202700	1534419460	16960	16960	16960	16960	0
68	20241021	202600	1534419460	16960	16960	16960	16960	0
69	20241021	202500	1534419460	16960	16960	16960	16960	0
70	20241021	202400	1534419460	16960	16960	16960	16960	0
71	20241021	202300	1534419460	16960	16960	16960	16960	0
72	20241021	202200	1534419460	16960	16960	16960	16960	0
73	20241021	202100	1534419460	16960	16960	16960	16960	0
74	20241021	202000	1534419460	16960	16960	16960	16960	0
75	20241021	201900	1534419460	16960	16960	16960	16960	0
76	20241021	201800	1534419460	16960	16960	16960	16960	0
77	20241021	201700	1534419460	16960	16960	16960	16960	0
78	20241021	201600	1534419460	16960	16960	16960	16960	0
79	20241021	201500	1534419460	16960	16960	16960	16960	0
80	20241021	201400	1534419460	16960	16960	16960	16960	0
81	20241021	201300	1534419460	16960	16960	16960	16960	0
82	20241021	201200	1534419460	16960	16960	16960	16960	0
83	20241021	201100	1534419460	16960	16960	16960	16960	0
84	20241021	201000	1534419460	16960	16960	16960	16960	0
85	20241021	200900	1534419460	16960	16960	16960	16960	0
86	20241021	200800	1534419460	16960	16960	16960	16960	0
87	20241021	200700	1534419460	16960	16960	16960	16960	0
88	20241021	200600	1534419460	16960	16960	16960	16960	0
89	20241021	200500	1534419460	16960	16960	16960	16960	0
90	20241021	200400	1534419460	16960	16960	16960	16960	0
91	20241021	200300	1534419460	16960	16960	16960	16960	0
92	20241021	200200	1534419460	16960	16960	16960	16960	2883
93	20241021	200100	1534419460	16960	16960	16960	16960	0
94	20241021	200000	1534419460	16960	16960	16960	16960	0
95	20241021	195900	1534419460	16960	16960	16960	16960	0
96	20241021	195800	1534419460	16960	16960	16960	16960	0
97	20241021	195700	1534419460	16960	16960	16960	16960	0
98	20241021	195600	1534419460	16960	16960	16960	16960	0
99	20241021	195500	1534419460	16960	16960	16960	16960	0
100	20241021	195400	1534419460	16960	16960	16960	16960	0
101	20241021	195300	1534419460	16960	16960	16960	16960	0
102	20241021	195200	1534419460	16960	16960	16960	16960	0
103	20241021	195100	1534419460	16960	16960	16960	16960	0
104	20241021	195000	1534419460	16960	16960	16960	16960	0
105	20241021	194900	1534419460	16960	16960	16960	16960	0
106	20241021	194800	1534419460	16960	16960	16960	16960	0
107	20241021	194700	1534419460	16960	16960	16960	16960	0
108	20241021	194600	1534419460	16960	16960	16960	16960	0
109	20241021	194500	1534419460	16960	16960	16960	16960	0
110	20241021	194400	1534419460	16960	16960	16960	16960	0
111	20241021	194300	1534419460	16960	16960	16960	16960	0
112	20241021	194200	1534419460	16960	16960	16960	16960	0
113	20241021	194100	1534419460	16960	16960	16960	16960	0
114	20241021	194000	1534419460	16960	16960	16960	16960	0
115	20241021	193900	1534419460	16960	16960	16960	16960	0
116	20241021	193800	1534419460	16960	16960	16960	16960	0
117	20241021	193700	1534419460	16960	16960	16960	16960	0
118	20241021	193600	1534419460	16960	16960	16960	16960	0
119	20241021	193500	1534419460	16960	16960	16960	16960	0
120	20241021	193400	1534419460	16960	16960	16960	16960	0
121	20241021	193300	1534419460	16960	16960	16960	16960	0
122	20241021	193200	1534419460	16960	16960	16960	16960	2883
123	20241021	193100	1534419460	16960	16960	16960	16960	0
124	20241021	193000	1534419460	16960	16960	16960	16960	0
125	20241021	192900	1534419460	16960	16960	16960	16960	0
126	20241021	192800	1534419460	16960	16960	16960	16960	0
127	20241021	192700	1534419460	16960	16960	16960	16960	0
128	20241021	192600	1534419460	16960	16960	16960	16960	0
129	20241021	192500	1534419460	16960	16960	16960	16960	0
130	20241021	192400	1534419460	16960	16960	16960	16960	0
131	20241021	192300	1534419460	16960	16960	16960	16960	0
132	20241021	192200	1534419460	16960	16960	16960	16960	0
133	20241021	192100	1534419460	16960	16960	16960	16960	0
134	20241021	192000	1534419460	16960	16960	16960	16960	0
135	20241021	191900	1534419460	16960	16960	16960	16960	0
136	20241021	191800	1534419460	16960	16960	16960	16960	0
137	20241021	191700	1534419460	16960	16960	16960	16960	0
138	20241021	191600	1534419460	16960	16960	16960	16960	0
139	20241021	191500	1534419460	16960	16960	16960	16960	0
140	20241021	191400	1534419460	16960	16960	16960	16960	0
141	20241021	191300	1534419460	16960	16960	16960	16960	0
142	20241021	191200	1534419460	16960	16960	16960	16960	0
143	20241021	191100	1534419460	16960	16960	16960	16960	0
144	20241021	191000	1534419460	16960	16960	16960	16960	0
145	20241021	190900	1534419460	16960	16960	16960	16960	0
146	20241021	190800	1534419460	16960	16960	16960	16960	0
147	20241021	190700	1534419460	16960	16960	16960	16960	0
148	20241021	190600	1534419460	16960	16960	16960	16960	0
149	20241021	190500	1534419460	16960	16960	16960	16960	0
150	20241021	190400	1534419460	16960	16960	16960	16960	0
151	20241021	190300	1534419460	16960	16960	16960	16960	0
152	20241021	190200	1534419460	16960	16960	16960	16960	2883
153	20241021	190100	1534419460	16960	16960	16960	16960	0
154	20241021	190000	1534419460	16960	16960	16960	16960	0
155	20241021	185900	1534419460	16960	16960	16960	16960	0
156	20241021	185800	1534419460	16960	16960	16960	16960	0
157	20241021	185700	1534419460	16960	16960	16960	16960	0
158	20241021	185600	1534419460	16960	16960	16960	16960	0
159	20241021	185500	1534419460	16960	16960	16960	16960	0
160	20241021	185400	1534419460	16960	16960	16960	16960	0
161	20241021	185300	1534419460	16960	16960	16960	16960	0
162	20241021	185200	1534419460	16960	16960	16960	16960	0
163	20241021	185100	1534419460	16960	16960	16960	16960	0
164	20241021	185000	1534419460	16960	16960	16960	16960	0
165	20241021	184900	1534419460	16960	16960	16960	16960	0
166	20241021	184800	1534419460	16960	16960	16960	16960	0
167	20241021	184700	1534419460	16960	16960	16960	16960	0
168	20241021	184600	1534419460	16960	16960	16960	16960	0
169	20241021	184500	1534419460	16960	16960	16960	16960	0
170	20241021	184400	1534419460	16960	16960	16960	16960	0
171	20241021	184300	1534419460	16960	16960	16960	16960	0
172	20241021	184200	1534419460	16960	16960	16960	16960	0
173	20241021	184100	1534419460	16960	16960	16960	16960	0
174	20241021	184000	1534419460	16960	16960	16960	16960	0
175	20241021	183900	1534419460	16960	16960	16960	16960	0
176	20241021	183800	1534419460	16960	16960	16960	16960	0
177	20241021	183700	1534419460	16960	16960	16960	16960	0
178	20241021	183600	1534419460	16960	16960	16960	16960	0
179	20241021	183500	1534419460	16960	16960	16960	16960	0
180	20241021	183400	1534419460	16960	16960	16960	16960	0
181	20241021	183300	1534419460	16960	16960	16960	16960	0
182	20241021	183200	1534419460	16960	16960	16960	16960	2883
183	20241021	183100	1534419460	16960	16960	16960	16960	0
184	20241021	183000	1534419460	16960	16960	16960	16960	0
185	20241021	182900	1534419460	16960	16960	16960	16960	0
186	20241021	182800	1534419460	16960	16960	16960	16960	0
187	20241021	182700	1534419460	16960	16960	16960	16960	0
188	20241021	182600	1534419460	16960	16960	16960	16960	0
189	20241021	182500	1534419460	16960	16960	16960	16960	0
190	20241021	182400	1534419460	16960	16960	16960	16960	0
191	20241021	182300	1534419460	16960	16960	16960	16960	0
192	20241021	182200	1534419460	16960	16960	16960	16960	0
193	20241021	182100	1534419460	16960	16960	16960	16960	0
194	20241021	182000	1534419460	16960	16960	16960	16960	0
195	20241021	181900	1534419460	16960	16960	16960	16960	0
196	20241021	181800	1534419460	16960	16960	16960	16960	0
197	20241021	181700	1534419460	16960	16960	16960	16960	0
198	20241021	181600	1534419460	16960	16960	16960	16960	0
199	20241021	181500	1534419460	16960	16960	16960	16960	0
200	20241021	181400	1534419460	16960	16960	16960	16960	0
201	20241021	181300	1534419460	16960	16960	16960	16960	0
202	20241021	181200	1534419460	16960	16960	16960	16960	0
203	20241021	181100	1534419460	16960	16960	16960	16960	0
204	20241021	181000	1534419460	16960	16960	16960	16960	0
205	20241021	180900	1534419460	16960	16960	16960	16960	0
206	20241021	180800	1534419460	16960	16960	16960	16960	0
207	20241021	180700	1534419460	16960	16960	16960	16960	0
208	20241021	180600	1534419460	16960	16960	16960	16960	0
209	20241021	180500	1534419460	16960	16960	16960	16960	0
210	20241021	180400	1534419460	16960	16960	16960	16960	0
211	20241021	180300	1534419460	16960	16960	16960	16960	0
212	20241021	180200	1534419460	16960	16960	16960	16960	2883
213	20241021	180100	1534419460	16960	16960	16960	16960	0
214	20241021	180000	1534419460	16960	16960	16960	16960	0
215	20241021	175900	1534419460	16960	16960	16960	16960	0
216	20241021	175800	1534419460	16960	16960	16960	16960	0
217	20241021	175700	1534419460	16960	16960	16960	16960	0
218	20241021	175600	1534419460	16960	16960	16960	16960	0
219	20241021	175500	1534419460	16960	16960	16960	16960	0
220	20241021	175400	1534419460	16960	16960	16960	16960	0
221	20241021	175300	1534419460	16960	16960	16960	16960	0
222	20241021	175200	1534419460	16960	16960	16960	16960	0
223	20241021	175100	1534419460	16960	16960	16960	16960	0
224	20241021	175000	1534419460	16960	16960	16960	16960	0
225	20241021	174900	1534419460	16960	16960	16960	16960	0
226	20241021	174800	1534419460	16960	16960	16960	16960	0
227	20241021	174700	1534419460	16960	16960	16960	16960	0
228	20241021	174600	1534419460	16960	16960	16960	16960	0
229	20241021	174500	1534419460	16960	16960	16960	16960	0
230	20241021	174400	1534419460	16960	16960	16960	16960	0
231	20241021	174300	1534419460	16960	16960	16960	16960	0
232	20241021	174200	1534419460	16960	16960	16960	16960	0
233	20241021	174100	1534419460	16960	16960	16960	16960	0
234	20241021	174000	1534419460	16960	16960	16960	16960	0
235	20241021	173900	1534419460	16960	16960	16960	16960	0
236	20241021	173800	1534419460	16960	16960	16960	16960	0
237	20241021	173700	1534419460	16960	16960	16960	16960	0
238	20241021	173600	1534419460	16960	16960	16960	16960	0
239	20241021	173500	1534419460	16960	16960	16960	16960	0
240	20241021	173400	1534419460	16960	16960	16960	16960	0
241	20241021	173300	1534419460	16960	16960	16960	16960	0
242	20241021	173200	1534419460	16960	16960	16960	16960	2883
243	20241021	173100	1534419460	16960	16960	16960	16960	0
244	20241021	173000	1534419460	16960	16960	16960	16960	0
245	20241021	172900	1534419460	16960	16960	16960	16960	0
246	20241021	172800	1534419460	16960	16960	16960	16960	0
247	20241021	172700	1534419460	16960	16960	16960	16960	0
248	20241021	172600	1534419460	16960	16960	16960	16960	0
249	20241021	172500	1534419460	16960	16960	16960	16960	0
250	20241021	172400	1534419460	16960	16960	16960	16960	0
251	20241021	172300	1534419460	16960	16960	16960	16960	0
252	20241021	172200	1534419460	16960	16960	16960	16960	0
253	20241021	172100	1534419460	16960	16960	16960	16960	0
254	20241021	172000	1534419460	16960	16960	16960	16960	0
255	20241021	171900	1534419460	16960	16960	16960	16960	0
256	20241021	171800	1534419460	16960	16960	16960	16960	0
257	20241021	171700	1534419460	16960	16960	16960	16960	0
258	20241021	171600	1534419460	16960	16960	16960	16960	0
259	20241021	171500	1534419460	16960	16960	16960	16960	0
260	20241021	171400	1534419460	16960	16960	16960	16960	0
261	20241021	171300	1534419460	16960	16960	16960	16960	0
262	20241021	171200	1534419460	16960	16960	16960	16960	0
263	20241021	171100	1534419460	16960	16960	16960	16960	0
264	20241021	171000	1534419460	16960	16960	16960	16960	0
265	20241021	170900	1534419460	16960	16960	16960	16960	0
266	20241021	170800	1534419460	16960	16960	16960	16960	0
267	20241021	170700	1534419460	16960	16960	16960	16960	0
268	20241021	170600	1534419460	16960	16960	16960	16960	0
269	20241021	170500	1534419460	16960	16960	16960	16960	0
270	20241021	170400	1534419460	16960	16960	16960	16960	0
271	20241021	170300	1534419460	16960	16960	16960	16960	0
272	20241021	170200	1534419460	16960	16960	16960	16960	2883
273	20241021	170100	1534419460	16960	16960	16960	16960	0
274	20241021	170000	1534419460	16960	16960	16960	16960	0
275	20241021	165900	1534419460	16960	16960	16960	16960	0
276	20241021	165800	1534419460	16960	16960	16960	16960	0
277	20241021	165700	1534419460	16960	16960	16960	16960	0
278	20241021	165600	1534419460	16960	16960	16960	16960	0
279	20241021	165500	1534419460	16960	16960	16960	16960	0
280	20241021	165400	1534419460	16960	16960	16960	16960	0
281	20241021	165300	1534419460	16960	16960	16960	16960	0
282	20241021	165200	1534419460	16960	16960	16960	16960	0
283	20241021	165100	1534419460	16960	16960	16960	16960	0
284	20241021	165000	1534419460	16960	16960	16960	16960	0
285	20241021	164900	1534419460	16960	16960	16960	16960	0
286	20241021	164800	1534419460	16960	16960	16960	16960	0
287	20241021	164700	1534419460	16960	16960	16960	16960	0
288	20241021	164600	1534419460	16960	16960	16960	16960	0
289	20241021	164500	1534419460	16960	16960	16960	16960	0
290	20241021	164400	1534419460	16960	16960	16960	16960	0
291	20241021	164300	1534419460	16960	16960	16960	16960	0
292	20241021	164200	1534419460	16960	16960	16960	16960	0
293	20241021	164100	1534419460	16960	16960	16960	16960	0
294	20241021	164000	1534419460	16960	16960	16960	16960	0
295	20241021	163900	1534419460	16960	16960	16960	16960	0
296	20241021	163800	1534419460	16960	16960	16960	16960	0
297	20241021	163700	1534419460	16960	16960	16960	16960	0
298	20241021	163600	1534419460	16960	16960	16960	16960	0
299	20241021	163500	1534419460	16960	16960	16960	16960	0
300	20241021	163400	1534419460	16960	16960	16960	16960	0
301	20241021	163300	1534419460	16960	16960	16960	16960	0
302	20241021	163200	1534419460	16960	16960	16960	16960	2883
303	20241021	163100	1534419460	16960	16960	16960	16960	0
304	20241021	163000	1534419460	16960	16960	16960	16960	0
305	20241021	162900	1534419460	16960	16960	16960	16960	0
306	20241021	162800	1534419460	16960	16960	16960	16960	0
307	20241021	162700	1534419460	16960	16960	16960	16960	0
308	20241021	162600	1534419460	16960	16960	16960	16960	0
309	20241021	162500	1534419460	16960	16960	16960	16960	0
310	20241021	162400	1534419460	16960	16960	16960	16960	0
311	20241021	162300	1534419460	16960	16960	16960	16960	0
312	20241021	162200	1534419460	16960	16960	16960	16960	0
313	20241021	162100	1534419460	16960	16960	16960	16960	0
314	20241021	162000	1534419460	16960	16960	16960	16960	0
315	20241021	161900	1534419460	16960	16960	16960	16960	0
316	20241021	161800	1534419460	16960	16960	16960	16960	0
317	20241021	161700	1534419460	16960	16960	16960	16960	0
318	20241021	161600	1534419460	16960	16960	16960	16960	0
319	20241021	161500	1534419460	16960	16960	16960	16960	0
320	20241021	161400	1534419460	16960	16960	16960	16960	0
321	20241021	161300	1534419460	16960	16960	16960	16960	0
322	20241021	161200	1534419460	16960	16960	16960	16960	0
323	20241021	161100	1534419460	16960	16960	16960	16960	0
324	20241021	161000	1534419460	16960	16960	16960	16960	0
325	20241021	160900	1534419460	16960	16960	16960	16960	0
326	20241021	160800	1534419460	16960	16960	16960	16960	0
327	20241021	160700	1534419460	16960	16960	16960	16960	0
328	20241021	160600	1534419460	16960	16960	16960	16960	0
329	20241021	160500	1534419460	16960	16960	16960	16960	0
330	20241021	160400	1534419460	16960	16960	16960	16960	0
331	20241021	160300	1534419460	16960	16960	16960	16960	0
332	20241021	160200	1534419460	16960	16960	16960	16960	2883
333	20241021	160100	1534419460	16960	16960	16960	16960	0
334	20241021	160000	1534419460	16960	16960	16960	16960	0
335	20241021	155900	1534419460	16960	16960	16960	16960	0
336	20241021	155800	1534419460	16960	16960	16960	16960	0
337	20241021	155700	1534419460	16960	16960	16960	16960	0
338	20241021	155600	1534419460	16960	16960	16960	16960	0
339	20241021	155500	1534419460	16960	16960	16960	16960	0
340	20241021	155400	1534419460	16960	16960	16960	16960	0
341	20241021	155300	1534419460	16960	16960	16960	16960	0
342	20241021	155200	1534419460	16960	16960	16960	16960	0
343	20241021	155100	1534419460	16960	16960	16960	16960	0
344	20241021	155000	1534419460	16960	16960	16960	16960	0
345	20241021	154900	1534419460	16960	16960	16960	16960	0
346	20241021	154800	1534419460	16960	16960	16960	16960	0
347	20241021	154700	1534419460	16960	16960	16960	16960	0
348	20241021	154600	1534419460	16960	16960	16960	16960	0
349	20241021	154500	1534419460	16960	16960	16960	16960	0
350	20241021	154400	1534419460	16960	16960	16960	16960	0
351	20241021	154300	1534419460	16960	16960	16960	16960	0
352	20241021	154200	1534419460	16960	16960	16960	16960	0
353	20241021	154100	1534419460	16960	16960	16960	16960	0
354	20241021	154000	1534419460	16960	16960	16960	16960	0
355	20241021	153900	1534419460	16960	16960	16960	16960	0
356	20241021	153800	1534419460	16960	16960	16960	16960	0
357	20241021	153700	1534419460	16960	16960	16960	16960	0
358	20241021	153600	1534419460	16960	16960	16960	16960	0
359	20241021	153500	1534419460	16960	16960	16960	16960	0
360	20241021	153400	1534419460	16960	16960	16960	16960	0
361	20241021	153300	1534419460	16960	16960	16960	16960	0
362	20241021	153200	1534419460	16960	16960	16960	16960	2883
363	20241021	153100	1534419460	16960	16960	16960	16960	0
364	20241021	153000	1534419460	16960	16960	16960	16960	2883
365	20241021	152900	1485523780	16960	16960	16960	16960	0
366	20241021	152800	1485523780	16960	16960	16960	16960	0
367	20241021	152700	1485523780	16960	16960	16960	16960	0
368	20241021	152600	1485523780	16960	16960	16960	16960	0
369	20241021	152500	1485523780	16960	16960	16960	16960	0
370	20241021	152400	1485523780	16960	16960	16960	16960	0
371	20241021	152300	1485523780	16960	16960	16960	16960	0
372	20241021	152200	1485523780	16960	16960	16960	16960	0
373	20241021	152100	1485523780	16960	16960	16960	16960	0
374	20241021	152000	1485523780	16960	16960	16960	16960	0
375	20241021	151900	1485523780	16960	16980	17000	16950	1274
376	20241021	151800	1463905860	16980	17000	17010	16980	193
377	20241021	151700	1460626540	16990	16990	16990	16990	0
378	20241021	151600	1460626540	16990	17010	17020	16990	957
379	20241021	151500	1444354140	17000	17000	17010	16990	306
380	20241021	151400	1439154320	17000	17000	17010	17000	31
381	20241021	151300	1438627200	16990	17000	17000	16990	148
382	20241021	151200	1436111300	16980	16980	16980	16980	0
383	20241021	151100	1436111300	16980	16990	16990	16980	62
384	20241021	151000	1435057940	16980	16980	16980	16980	49
385	20241021	150900	1434225920	16980	16980	16980	16980	0
386	20241021	150800	1434225920	16980	16980	16980	16980	8
387	20241021	150700	1434090080	16980	16980	16980	16980	1
388	20241021	150600	1434073100	16980	17000	17000	16980	96
389	20241021	150500	1432442060	16990	16990	16990	16990	4
390	20241021	150400	1432374100	16990	16970	16990	16960	1031
391	20241021	150300	1414884740	16970	17000	17000	16970	1707
392	20241021	150200	1385887500	17000	17000	17000	17000	0
393	20241021	150100	1385887500	17000	17000	17000	17000	60
394	20241021	150000	1384867500	17010	17010	17010	17010	30
395	20241021	145900	1384357200	17000	17000	17000	17000	0
396	20241021	145800	1384357200	17000	17000	17000	17000	163
397	20241021	145700	1381586200	17000	16990	17000	16990	338
398	20241021	145600	1375843570	16990	17000	17000	16990	544
399	20241021	145500	1366598050	17020	17020	17020	17020	0
400	20241021	145400	1366598050	17020	17020	17020	17010	3
401	20241021	145300	1366547000	17000	17020	17020	17000	2522
402	20241021	145200	1323650670	17040	17040	17040	17040	6
403	20241021	145100	1323548430	17040	17040	17040	17040	1
404	20241021	145000	1323531390	17030	17030	17030	17030	0
405	20241021	144900	1323531390	17030	17050	17060	17020	26
406	20241021	144800	1323088270	17030	17030	17060	17030	361
407	20241021	144700	1316939580	17030	17060	17060	17030	33
408	20241021	144600	1316377170	17040	17050	17050	17040	14
409	20241021	144500	1316138480	17050	17040	17050	17040	5
410	20241021	144400	1316053270	17050	17040	17050	17030	110
411	20241021	144300	1314178900	17050	17040	17050	17040	30
412	20241021	144200	1313667470	17060	17040	17060	17030	420
413	20241021	144100	1306510990	17040	17080	17080	17040	595
414	20241021	144000	1296361430	17080	17080	17080	17080	0
415	20241021	143900	1296361430	17080	17080	17080	17080	0
416	20241021	143800	1296361430	17080	17080	17080	17080	3
417	20241021	143700	1296310190	17090	17090	17090	17090	10
418	20241021	143600	1296139290	17090	17070	17100	17060	239
419	20241021	143500	1292053370	17070	17080	17080	17070	189
420	20241021	143400	1288825300	17080	17040	17080	17040	54
421	20241021	143300	1287905100	17090	17050	17090	17040	828
422	20241021	143200	1273773680	17090	17090	17090	17090	1
423	20241021	143100	1273756590	17030	17030	17030	17030	29
424	20241021	143000	1273262720	17030	17040	17040	17030	116
425	20241021	142900	1271286660	17040	17100	17100	17040	172
426	20241021	142800	1268354090	17060	17080	17100	17050	48
427	20241021	142700	1267535390	17070	17050	17080	17040	30
428	20241021	142600	1267024080	17050	17050	17050	17050	39
429	20241021	142500	1266359130	17110	17050	17110	17050	184
430	20241021	142400	1263215010	17050	17050	17050	17050	9
431	20241021	142300	1263061560	17050	17040	17050	17030	128
432	20241021	142200	1260880480	17030	17040	17040	17030	195
433	20241021	142100	1257558440	17040	17040	17040	17030	373
434	20241021	142000	1251202660	17030	17040	17040	17020	118
435	20241021	141900	1249192620	17040	17070	17070	17020	127
436	20241021	141800	1247029310	17030	17050	17110	17030	118
437	20241021	141700	1245018320	17030	17070	17070	17030	2809
438	20241021	141600	1197104310	17070	17070	17080	17070	29
439	20241021	141500	1196609180	17080	17080	17080	17060	558
440	20241021	141400	1187078880	17070	17070	17080	17060	184
441	20241021	141300	1183938050	17060	17100	17100	17060	2710
442	20241021	141200	1137627760	17100	17100	17100	17100	0
443	20241021	141100	1137627760	17100	17110	17110	17100	43
444	20241021	141000	1136892060	17100	17100	17100	17100	526
445	20241021	140900	1127897460	17130	17120	17140	17100	641
446	20241021	140800	1116927050	17120	17120	17130	17120	57
447	20241021	140700	1115951110	17120	17110	17120	17110	12
448	20241021	140600	1115745780	17120	17110	17120	17110	2
449	20241021	140500	1115711550	17110	17130	17130	17110	221
450	20241021	140400	1111925870	17130	17120	17130	17100	263
451	20241021	140300	1107421730	17120	17120	17120	17110	53
452	20241021	140200	1106514480	17120	17120	17120	17100	63
453	20241021	140100	1105436490	17120	17110	17130	17100	513
454	20241021	140000	1096659540	17110	17110	17110	17110	3
455	20241021	135900	1096608210	17120	17120	17120	17120	117
456	20241021	135800	1094605170	17100	17110	17110	17100	47
457	20241021	135700	1093801020	17130	17120	17130	17100	1691
458	20241021	135600	1064869680	17130	17130	17130	17130	9
459	20241021	135500	1064715510	17130	17120	17130	17110	112
460	20241021	135400	1062798130	17120	17120	17120	17110	14
461	20241021	135300	1062558560	17110	17110	17110	17110	11
462	20241021	135200	1062370350	17110	17120	17120	17110	133
463	20241021	135100	1060094170	17130	17130	17130	17130	0
464	20241021	135000	1060094170	17130	17120	17130	17120	6
465	20241021	134900	1059991440	17130	17130	17130	17130	59
466	20241021	134800	1058980770	17130	17130	17130	17130	1
467	20241021	134700	1058963640	17110	17120	17120	17110	17
468	20241021	134600	1058672610	17110	17110	17110	17110	0
469	20241021	134500	1058672610	17110	17120	17120	17110	31
470	20241021	134400	1058141900	17130	17120	17130	17120	20
471	20241021	134300	1057799470	17130	17120	17130	17120	315
472	20241021	134200	1052406050	17130	17130	17130	17130	0
473	20241021	134100	1052406050	17130	17130	17130	17130	0
474	20241021	134000	1052406050	17130	17130	17130	17130	5
475	20241021	133900	1052320400	17110	17140	17140	17110	284
476	20241021	133800	1047459210	17120	17140	17140	17120	494
477	20241021	133700	1038995100	17140	17150	17150	17140	32
478	20241021	133600	1038446320	17160	17160	17160	17160	0
479	20241021	133500	1038446320	17160	17160	17160	17160	44
480	20241021	133400	1037691280	17160	17160	17160	17160	21
481	20241021	133300	1037330920	17160	17160	17160	17160	1
482	20241021	133200	1037313760	17160	17160	17160	17160	45
483	20241021	133100	1036541560	17160	17140	17160	17140	161
484	20241021	133000	1033781100	17140	17140	17140	17140	1
485	20241021	132900	1033763960	17130	17130	17130	17130	16
486	20241021	132800	1033489880	17130	17130	17130	17130	12
487	20241021	132700	1033284320	17130	17130	17130	17130	1
488	20241021	132600	1033267190	17120	17130	17130	17120	18
489	20241021	132500	1032958870	17140	17130	17140	17130	703
490	20241021	132400	1020909480	17110	17110	17110	17110	0
491	20241021	132300	1020909480	17110	17110	17110	17110	0
492	20241021	132200	1020909480	17110	17120	17120	17110	11
493	20241021	132100	1020721170	17110	17120	17120	17110	353
494	20241021	132000	1014677990	17140	17130	17140	17130	5
495	20241021	131900	1014592320	17140	17140	17140	17130	26
496	20241021	131800	1014146700	17120	17120	17120	17120	184
497	20241021	131700	1010996620	17120	17130	17130	17120	526
498	20241021	131600	1001986500	17120	17120	17120	17120	79
499	20241021	131500	1000634020	17120	17120	17120	17120	0
500	20241021	131400	1000634020	17120	17120	17120	17120	0
501	20241021	131300	1000634020	17120	17120	17120	17120	1
502	20241021	131200	1000616900	17120	17120	17120	17120	264
503	20241021	131100	996097220	17120	17120	17120	17120	0
504	20241021	131000	996097220	17120	17140	17140	17120	627
505	20241021	130900	985356180	17140	17150	17150	17140	64
506	20241021	130800	984259130	17150	17150	17150	17150	5
507	20241021	130700	984173380	17160	17130	17160	17130	402
508	20241021	130600	977275140	17150	17140	17150	17140	37
509	20241021	130500	976640760	17140	17140	17140	17140	8
510	20241021	130400	976503640	17130	17160	17160	17130	3474
511	20241021	130300	916938060	17160	17160	17160	17160	340
512	20241021	130200	911103660	17170	17170	17170	17170	5
513	20241021	130100	911017810	17160	17170	17170	17160	5
514	20241021	130000	910932000	17160	17180	17180	17160	19
515	20241021	125900	910605770	17190	17180	17190	17180	266
516	20241021	125800	906033250	17190	17190	17190	17190	45
517	20241021	125700	905259700	17190	17180	17190	17180	56
518	20241021	125600	904297100	17190	17190	17190	17190	116
519	20241021	125500	902303060	17190	17190	17190	17190	0
520	20241021	125400	902303060	17190	17170	17190	17170	181
521	20241021	125300	899192300	17180	17180	17180	17180	51
522	20241021	125200	898316120	17200	17170	17200	17170	400
523	20241021	125100	891441520	17160	17160	17160	17160	0
524	20241021	125000	891441520	17160	17170	17170	17160	422
525	20241021	124900	884195990	17170	17170	17170	17170	8
526	20241021	124800	884058630	17150	17150	17150	17150	0
527	20241021	124700	884058630	17150	17160	17160	17150	251
528	20241021	124600	879751600	17150	17160	17160	17150	385
529	20241021	124500	873145190	17170	17160	17170	17150	227
530	20241021	124400	869249910	17160	17160	17160	17160	0
531	20241021	124300	869249910	17160	17150	17160	17150	65
532	20241021	124200	868135140	17140	17150	17150	17140	699
533	20241021	124100	856147630	17140	17150	17150	17140	526
534	20241021	124000	847126990	17140	17140	17140	17130	238
535	20241021	123900	843047780	17150	17160	17160	17150	1651
536	20241021	123800	814728130	17150	17160	17160	17150	228
537	20241021	123700	810815770	17170	17160	17170	17160	972
538	20241021	123600	794136240	17160	17160	17160	17160	0
539	20241021	123500	794136240	17160	17160	17160	17160	2
540	20241021	123400	794101920	17160	17160	17160	17160	527
541	20241021	123300	785058600	17160	17160	17160	17160	0
542	20241021	123200	785058600	17160	17160	17160	17160	32
543	20241021	123100	784509480	17170	17150	17170	17150	663
544	20241021	123000	773127030	17150	17150	17150	17140	96
545	20241021	122900	771480680	17150	17150	17150	17150	0
546	20241021	122800	771480680	17150	17150	17150	17150	0
547	20241021	122700	771480680	17150	17150	17150	17150	53
548	20241021	122600	770571730	17140	17150	17150	17140	44
549	20241021	122500	769817150	17140	17150	17150	17140	153
550	20241021	122400	767193250	17140	17140	17140	17140	0
551	20241021	122300	767193250	17140	17150	17150	17140	280
552	20241021	122200	762391340	17140	17150	17150	17140	105
553	20241021	122100	760590640	17140	17170	17170	17140	185
554	20241021	122000	757417940	17140	17140	17140	17140	0
555	20241021	121900	757417940	17140	17150	17150	17140	347
556	20241021	121800	751468610	17160	17160	17160	17160	1
557	20241021	121700	751451450	17150	17150	17150	17150	2
558	20241021	121600	751417150	17170	17160	17170	17150	40
559	20241021	121500	750730670	17160	17160	17160	17160	96
560	20241021	121400	749083310	17140	17150	17150	17140	57
561	20241021	121300	748105790	17150	17150	17150	17150	1
562	20241021	121200	748088640	17160	17170	17170	17150	195
563	20241021	121100	744741260	17160	17170	17170	17160	120
564	20241021	121000	742681920	17170	17170	17170	17170	0
565	20241021	120900	742681920	17170	17160	17170	17160	107
566	20241021	120800	740845790	17170	17180	17180	17160	105
567	20241021	120700	739042120	17200	17200	17200	17200	10
568	20241021	120600	738870120	17200	17180	17200	17180	25
569	20241021	120500	738440600	17210	17210	17210	17210	103
570	20241021	120400	736667970	17230	17220	17230	17220	12
571	20241021	120300	736461310	17230	17230	17230	17230	0
572	20241021	120200	736461310	17230	17270	17270	17230	406
573	20241021	120100	729462400	17270	17240	17270	17230	228
574	20241021	120000	725531720	17230	17260	17260	17230	137
575	20241021	115900	723169780	17250	17250	17260	17240	414
576	20241021	115800	716025400	17240	17240	17240	17240	23
577	20241021	115700	715628880	17230	17240	17240	17230	153
578	20241021	115600	712991230	17240	17230	17240	17230	22
579	20241021	115500	712612150	17230	17230	17230	17220	38
580	20241021	115400	711957420	17230	17230	17230	17230	24
581	20241021	115300	711543900	17230	17230	17240	17220	90
582	20241021	115200	709992910	17230	17170	17230	17160	328
583	20241021	115100	704350980	17200	17200	17200	17200	1
584	20241021	115000	704333780	17210	17210	17220	17210	281
585	20241021	114900	699497640	17200	17210	17210	17200	58
586	20241021	114800	698499520	17220	17220	17220	17220	1
587	20241021	114700	698482300	17190	17190	17200	17190	202
588	20241021	114600	695008820	17170	17170	17170	17170	23
589	20241021	114500	694613910	17190	17190	17190	17190	0
590	20241021	114400	694613910	17190	17190	17190	17160	122
591	20241021	114300	692518960	17190	17210	17210	17190	219
592	20241021	114200	688751020	17210	17210	17210	17210	22
593	20241021	114100	688372400	17210	17210	17210	17210	70
594	20241021	114000	687167700	17210	17210	17210	17200	98
595	20241021	113900	685481140	17210	17190	17210	17170	903
596	20241021	113800	669946350	17190	17190	17190	17190	0
597	20241021	113700	669946350	17190	17190	17190	17190	1
598	20241021	113600	669929160	17200	17170	17200	17170	96
599	20241021	113500	668278720	17170	17170	17170	17170	1
600	20241021	113400	668261550	17160	17170	17170	17160	103
601	20241021	113300	666493060	17160	17160	17160	17160	0
602	20241021	113200	666493060	17160	17170	17170	17160	33
603	20241021	113100	665926470	17160	17170	17170	17160	76
604	20241021	113000	664622290	17200	17200	17200	17200	0
605	20241021	112900	664622290	17200	17190	17200	17190	314
606	20241021	112800	659221600	17190	17160	17200	17160	143
607	20241021	112700	656763160	17160	17170	17170	17160	49
608	20241021	112600	655921840	17150	17150	17160	17150	252
609	20241021	112500	651598250	17130	17140	17140	17130	104
610	20241021	112400	649815750	17160	17140	17160	17130	33
611	20241021	112300	649250130	17130	17130	17130	17130	0
612	20241021	112200	649250130	17130	17140	17140	17130	50
613	20241021	112100	648393150	17130	17160	17160	17130	54
614	20241021	112000	647467600	17130	17150	17150	17130	206
615	20241021	111900	643936360	17160	17160	17160	17160	48
616	20241021	111800	643112680	17180	17170	17180	17170	49
617	20241021	111700	642271340	17140	17150	17150	17140	5
618	20241021	111600	642185630	17130	17140	17170	17130	131
619	20241021	111500	639940830	17180	17180	17180	17140	3
620	20241021	111400	639889330	17120	17140	17180	17120	722
621	20241021	111300	627520180	17140	17170	17180	17140	1034
622	20241021	111200	609774370	17170	17170	17170	17170	24
623	20241021	111100	609362290	17170	17170	17180	17160	392
624	20241021	111000	602633160	17160	17180	17180	17160	53
625	20241021	110900	601722650	17160	17160	17160	17160	0
626	20241021	110800	601722650	17160	17180	17180	17160	664
627	20241021	110700	590320060	17190	17180	17190	17180	2
628	20241021	110600	590285690	17180	17190	17190	17180	15
629	20241021	110500	590027850	17190	17190	17190	17190	0
630	20241021	110400	590027850	17190	17220	17220	17190	24
631	20241021	110300	589615260	17220	17220	17220	17220	0
632	20241021	110200	589615260	17220	17220	17220	17200	11
633	20241021	110100	589425860	17190	17220	17220	17190	539
634	20241021	110000	580160060	17210	17200	17210	17190	46
635	20241021	105900	579368850	17210	17210	17210	17210	6
636	20241021	105800	579265590	17220	17220	17220	17220	0
637	20241021	105700	579265590	17220	17210	17220	17190	48
638	20241021	105600	578439960	17220	17220	17220	17200	28
639	20241021	105500	577958280	17200	17200	17200	17200	24
640	20241021	105400	577545480	17200	17200	17200	17200	43
641	20241021	105300	576805880	17200	17190	17200	17190	6
642	20241021	105200	576702720	17200	17230	17230	17200	46
643	20241021	105100	575910280	17230	17240	17240	17230	12
644	20241021	105000	575703410	17230	17200	17230	17200	142
645	20241021	104900	573259570	17200	17190	17200	17190	178
646	20241021	104800	570198290	17180	17190	17190	17180	25
647	20241021	104700	569768770	17190	17170	17190	17170	153
648	20241021	104600	567141540	17170	17170	17170	17170	2
649	20241021	104500	567107200	17160	17160	17160	17160	1
650	20241021	104400	567090040	17170	17150	17170	17150	72
651	20241021	104300	565854570	17150	17150	17150	17150	8
652	20241021	104200	565717370	17140	17140	17140	17140	14
653	20241021	104100	565477410	17130	17140	17140	17130	190
654	20241021	104000	562222550	17160	17160	17160	17160	0
655	20241021	103900	562222550	17160	17150	17160	17140	235
656	20241021	103800	558192300	17170	17170	17170	17170	0
657	20241021	103700	558192300	17170	17170	17170	17170	0
658	20241021	103600	558192300	17170	17170	17170	17170	5
659	20241021	103500	558106450	17170	17170	17170	17170	1
660	20241021	103400	558089280	17170	17160	17170	17160	5
661	20241021	103300	558003440	17170	17170	17170	17160	142
662	20241021	103200	555565360	17170	17170	17170	17170	0
663	20241021	103100	555565360	17170	17170	17170	17170	0
664	20241021	103000	555565360	17170	17170	17170	17160	9
665	20241021	102900	555410840	17170	17180	17180	17110	333
666	20241021	102800	549704730	17200	17200	17200	17200	0
667	20241021	102700	549704730	17200	17200	17200	17200	0
668	20241021	102600	549704730	17200	17160	17200	17160	44
669	20241021	102500	548949110	17170	17150	17170	17150	38
670	20241021	102400	548297010	17150	17140	17150	17140	3
671	20241021	102300	548245580	17140	17150	17150	17130	246
672	20241021	102200	544027000	17180	17180	17180	17180	1
673	20241021	102100	544009820	17150	17170	17170	17150	164
674	20241021	102000	541195440	17160	17180	17180	17150	220
675	20241021	101900	537419060	17200	17200	17200	17170	42
676	20241021	101800	536697530	17210	17210	17210	17210	3
677	20241021	101700	536645900	17170	17190	17210	17170	198
678	20241021	101600	533243520	17210	17200	17210	17200	106
679	20241021	101500	531419460	17210	17170	17210	17170	244
680	20241021	101400	527226310	17170	17170	17170	17170	1
681	20241021	101300	527209140	17150	17170	17170	17150	105
682	20241021	101200	525406900	17160	17170	17170	17160	102
683	20241021	101100	523655610	17150	17170	17170	17150	68
684	20241021	101000	522488700	17170	17170	17170	17170	8
685	20241021	100900	522351340	17220	17200	17220	17200	24
686	20241021	100800	521938440	17200	17210	17210	17200	7
687	20241021	100700	521818010	17210	17170	17220	17140	617
688	20241021	100600	511223300	17210	17200	17210	17170	335
689	20241021	100500	505463380	17210	17200	17220	17200	55
690	20241021	100400	504517350	17200	17180	17200	17180	406
691	20241021	100300	497534810	17180	17180	17180	17170	85
692	20241021	100200	496074550	17180	17170	17180	17170	173
693	20241021	100100	493104130	17170	17180	17180	17170	14
694	20241021	100000	492863620	17170	17170	17180	17170	63
695	20241021	095900	491781890	17170	17170	17170	17160	25
696	20241021	095800	491352650	17180	17170	17180	17170	3
697	20241021	095700	491301130	17150	17170	17170	17150	154
698	20241021	095600	488660010	17180	17180	17180	17180	83
699	20241021	095500	487234070	17190	17210	17210	17190	516
700	20241021	095400	478353960	17210	17220	17220	17190	83
701	20241021	095300	476926200	17220	17220	17270	17220	153
702	20241021	095200	474289990	17200	17280	17280	17200	45
703	20241021	095100	473512840	17280	17280	17280	17280	1
704	20241021	095000	473495560	17200	17290	17300	17200	74
705	20241021	094900	472217910	17300	17270	17300	17200	766
706	20241021	094800	458989880	17260	17260	17270	17260	19
707	20241021	094700	458661770	17270	17220	17280	17210	37
708	20241021	094600	458023880	17230	17260	17280	17230	1559
709	20241021	094500	431119500	17270	17200	17270	17200	2675
710	20241021	094400	384997140	17200	17170	17200	17160	71
711	20241021	094300	383778070	17170	17160	17170	17150	35
712	20241021	094200	383177460	17090	17130	17150	17090	923
713	20241021	094100	367397850	17140	17110	17180	17090	1858
714	20241021	094000	335571930	17100	17120	17120	17100	428
715	20241021	093900	328250100	17090	17100	17170	17090	466
716	20241021	093800	320284610	17100	17140	17140	17100	623
717	20241021	093700	309629910	17150	17110	17160	17110	632
718	20241021	093600	298790840	17160	17160	17160	17150	35
719	20241021	093500	298190250	17110	17110	17110	17110	0
720	20241021	093400	298190250	17110	17120	17120	17110	64
721	20241021	093300	297094750	17110	17110	17110	17100	171
722	20241021	093200	294168990	17110	17110	17120	17100	78
723	20241021	093100	292834450	17120	17100	17120	17100	21
724	20241021	093000	292475150	17100	17100	17100	17100	251
725	20241021	092900	288183050	17100	17110	17120	17100	517
726	20241021	092800	279337110	17120	17110	17120	17100	215
727	20241021	092700	275657810	17120	17170	17170	17120	1505
728	20241021	092600	249847850	17240	17240	17240	17160	511
729	20241021	092500	241038860	17250	17250	17250	17250	0
730	20241021	092400	241038860	17250	17250	17250	17250	12
731	20241021	092300	240831860	17160	17260	17260	17160	221
732	20241021	092200	237019500	17260	17260	17260	17240	61
733	20241021	092100	235966940	17270	17180	17270	17100	1499
734	20241021	092000	210215680	17100	17200	17200	17100	182
735	20241021	091900	207085920	17210	17270	17270	17200	644
736	20241021	091800	195988890	17270	17260	17270	17240	857
737	20241021	091700	181195990	17220	17230	17250	17220	590
738	20241021	091600	171023770	17200	17060	17220	17060	1624
739	20241021	091500	143095250	17050	17050	17050	17050	63
740	20241021	091400	142021100	17040	17190	17190	17030	95
741	20241021	091300	140398950	17200	17110	17200	17110	148
742	20241021	091200	137861970	17110	17020	17130	17000	1110
743	20241021	091100	118908010	17010	16990	17120	16980	191
744	20241021	091000	115645340	17120	17000	17120	16980	790
745	20241021	090900	102200640	16960	17070	17070	16960	1039
746	20241021	090800	84512950	17040	17000	17050	17000	376
747	20241021	090700	78111450	17020	17020	17030	17000	1156
748	20241021	090600	58439820	17040	17030	17050	17020	106
749	20241021	090500	56634110	17040	17060	17060	17040	1031
750	20241021	090400	39052630	17060	17080	17140	17060	351
751	20241021	090300	33057390	17090	17150	17150	17080	92
752	20241021	090200	31483100	17150	17240	17280	17150	584
753	20241021	090100	21415920	17240	17150	17240	17140	446
754	20241021	090000	13751280	17040	17040	17040	17040	756