KissMeData/393890/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	213000	2161235610	15730	15730	15730	15730	2749
3	20241024	212900	2161235610	15730	15730	15730	15730	0
4	20241024	212800	2161235610	15730	15730	15730	15730	0
5	20241024	212700	2161235610	15730	15730	15730	15730	0
6	20241024	212600	2161235610	15730	15730	15730	15730	0
7	20241024	212500	2161235610	15730	15730	15730	15730	0
8	20241024	212400	2161235610	15730	15730	15730	15730	0
9	20241024	212300	2161235610	15730	15730	15730	15730	0
10	20241024	212200	2161235610	15730	15730	15730	15730	0
11	20241024	212100	2161235610	15730	15730	15730	15730	0
12	20241024	212000	2161235610	15730	15730	15730	15730	0
13	20241024	211900	2161235610	15730	15730	15730	15730	0
14	20241024	211800	2161235610	15730	15730	15730	15730	0
15	20241024	211700	2161235610	15730	15730	15730	15730	0
16	20241024	211600	2161235610	15730	15730	15730	15730	0
17	20241024	211500	2161235610	15730	15730	15730	15730	0
18	20241024	211400	2161235610	15730	15730	15730	15730	0
19	20241024	211300	2161235610	15730	15730	15730	15730	0
20	20241024	211200	2161235610	15730	15730	15730	15730	0
21	20241024	211100	2161235610	15730	15730	15730	15730	0
22	20241024	211000	2161235610	15730	15730	15730	15730	0
23	20241024	210900	2161235610	15730	15730	15730	15730	0
24	20241024	210800	2161235610	15730	15730	15730	15730	0
25	20241024	210700	2161235610	15730	15730	15730	15730	0
26	20241024	210600	2161235610	15730	15730	15730	15730	0
27	20241024	210500	2161235610	15730	15730	15730	15730	0
28	20241024	210400	2161235610	15730	15730	15730	15730	0
29	20241024	210300	2161235610	15730	15730	15730	15730	0
30	20241024	210200	2161235610	15730	15730	15730	15730	0
31	20241024	210100	2161235610	15730	15730	15730	15730	0
32	20241024	210000	2161235610	15730	15730	15730	15730	2749
33	20241024	205900	2161235610	15730	15730	15730	15730	0
34	20241024	205800	2161235610	15730	15730	15730	15730	0
35	20241024	205700	2161235610	15730	15730	15730	15730	0
36	20241024	205600	2161235610	15730	15730	15730	15730	0
37	20241024	205500	2161235610	15730	15730	15730	15730	0
38	20241024	205400	2161235610	15730	15730	15730	15730	0
39	20241024	205300	2161235610	15730	15730	15730	15730	0
40	20241024	205200	2161235610	15730	15730	15730	15730	0
41	20241024	205100	2161235610	15730	15730	15730	15730	0
42	20241024	205000	2161235610	15730	15730	15730	15730	0
43	20241024	204900	2161235610	15730	15730	15730	15730	0
44	20241024	204800	2161235610	15730	15730	15730	15730	0
45	20241024	204700	2161235610	15730	15730	15730	15730	0
46	20241024	204600	2161235610	15730	15730	15730	15730	0
47	20241024	204500	2161235610	15730	15730	15730	15730	0
48	20241024	204400	2161235610	15730	15730	15730	15730	0
49	20241024	204300	2161235610	15730	15730	15730	15730	0
50	20241024	204200	2161235610	15730	15730	15730	15730	0
51	20241024	204100	2161235610	15730	15730	15730	15730	0
52	20241024	204000	2161235610	15730	15730	15730	15730	0
53	20241024	203900	2161235610	15730	15730	15730	15730	0
54	20241024	203800	2161235610	15730	15730	15730	15730	0
55	20241024	203700	2161235610	15730	15730	15730	15730	0
56	20241024	203600	2161235610	15730	15730	15730	15730	0
57	20241024	203500	2161235610	15730	15730	15730	15730	0
58	20241024	203400	2161235610	15730	15730	15730	15730	0
59	20241024	203300	2161235610	15730	15730	15730	15730	0
60	20241024	203200	2161235610	15730	15730	15730	15730	0
61	20241024	203100	2161235610	15730	15730	15730	15730	0
62	20241024	203000	2161235610	15730	15730	15730	15730	2749
63	20241024	202900	2161235610	15730	15730	15730	15730	0
64	20241024	202800	2161235610	15730	15730	15730	15730	0
65	20241024	202700	2161235610	15730	15730	15730	15730	0
66	20241024	202600	2161235610	15730	15730	15730	15730	0
67	20241024	202500	2161235610	15730	15730	15730	15730	0
68	20241024	202400	2161235610	15730	15730	15730	15730	0
69	20241024	202300	2161235610	15730	15730	15730	15730	0
70	20241024	202200	2161235610	15730	15730	15730	15730	0
71	20241024	202100	2161235610	15730	15730	15730	15730	0
72	20241024	202000	2161235610	15730	15730	15730	15730	0
73	20241024	201900	2161235610	15730	15730	15730	15730	0
74	20241024	201800	2161235610	15730	15730	15730	15730	0
75	20241024	201700	2161235610	15730	15730	15730	15730	0
76	20241024	201600	2161235610	15730	15730	15730	15730	0
77	20241024	201500	2161235610	15730	15730	15730	15730	0
78	20241024	201400	2161235610	15730	15730	15730	15730	0
79	20241024	201300	2161235610	15730	15730	15730	15730	0
80	20241024	201200	2161235610	15730	15730	15730	15730	0
81	20241024	201100	2161235610	15730	15730	15730	15730	0
82	20241024	201000	2161235610	15730	15730	15730	15730	0
83	20241024	200900	2161235610	15730	15730	15730	15730	0
84	20241024	200800	2161235610	15730	15730	15730	15730	0
85	20241024	200700	2161235610	15730	15730	15730	15730	0
86	20241024	200600	2161235610	15730	15730	15730	15730	0
87	20241024	200500	2161235610	15730	15730	15730	15730	0
88	20241024	200400	2161235610	15730	15730	15730	15730	0
89	20241024	200300	2161235610	15730	15730	15730	15730	0
90	20241024	200200	2161235610	15730	15730	15730	15730	0
91	20241024	200100	2161235610	15730	15730	15730	15730	0
92	20241024	200000	2161235610	15730	15730	15730	15730	2749
93	20241024	195900	2161235610	15730	15730	15730	15730	0
94	20241024	195800	2161235610	15730	15730	15730	15730	0
95	20241024	195700	2161235610	15730	15730	15730	15730	0
96	20241024	195600	2161235610	15730	15730	15730	15730	0
97	20241024	195500	2161235610	15730	15730	15730	15730	0
98	20241024	195400	2161235610	15730	15730	15730	15730	0
99	20241024	195300	2161235610	15730	15730	15730	15730	0
100	20241024	195200	2161235610	15730	15730	15730	15730	0
101	20241024	195100	2161235610	15730	15730	15730	15730	0
102	20241024	195000	2161235610	15730	15730	15730	15730	0
103	20241024	194900	2161235610	15730	15730	15730	15730	0
104	20241024	194800	2161235610	15730	15730	15730	15730	0
105	20241024	194700	2161235610	15730	15730	15730	15730	0
106	20241024	194600	2161235610	15730	15730	15730	15730	0
107	20241024	194500	2161235610	15730	15730	15730	15730	0
108	20241024	194400	2161235610	15730	15730	15730	15730	0
109	20241024	194300	2161235610	15730	15730	15730	15730	0
110	20241024	194200	2161235610	15730	15730	15730	15730	0
111	20241024	194100	2161235610	15730	15730	15730	15730	0
112	20241024	194000	2161235610	15730	15730	15730	15730	0
113	20241024	193900	2161235610	15730	15730	15730	15730	0
114	20241024	193800	2161235610	15730	15730	15730	15730	0
115	20241024	193700	2161235610	15730	15730	15730	15730	0
116	20241024	193600	2161235610	15730	15730	15730	15730	0
117	20241024	193500	2161235610	15730	15730	15730	15730	0
118	20241024	193400	2161235610	15730	15730	15730	15730	0
119	20241024	193300	2161235610	15730	15730	15730	15730	0
120	20241024	193200	2161235610	15730	15730	15730	15730	0
121	20241024	193100	2161235610	15730	15730	15730	15730	0
122	20241024	193000	2161235610	15730	15730	15730	15730	2749
123	20241024	192900	2161235610	15730	15730	15730	15730	0
124	20241024	192800	2161235610	15730	15730	15730	15730	0
125	20241024	192700	2161235610	15730	15730	15730	15730	0
126	20241024	192600	2161235610	15730	15730	15730	15730	0
127	20241024	192500	2161235610	15730	15730	15730	15730	0
128	20241024	192400	2161235610	15730	15730	15730	15730	0
129	20241024	192300	2161235610	15730	15730	15730	15730	0
130	20241024	192200	2161235610	15730	15730	15730	15730	0
131	20241024	192100	2161235610	15730	15730	15730	15730	0
132	20241024	192000	2161235610	15730	15730	15730	15730	0
133	20241024	191900	2161235610	15730	15730	15730	15730	0
134	20241024	191800	2161235610	15730	15730	15730	15730	0
135	20241024	191700	2161235610	15730	15730	15730	15730	0
136	20241024	191600	2161235610	15730	15730	15730	15730	0
137	20241024	191500	2161235610	15730	15730	15730	15730	0
138	20241024	191400	2161235610	15730	15730	15730	15730	0
139	20241024	191300	2161235610	15730	15730	15730	15730	0
140	20241024	191200	2161235610	15730	15730	15730	15730	0
141	20241024	191100	2161235610	15730	15730	15730	15730	0
142	20241024	191000	2161235610	15730	15730	15730	15730	0
143	20241024	190900	2161235610	15730	15730	15730	15730	0
144	20241024	190800	2161235610	15730	15730	15730	15730	0
145	20241024	190700	2161235610	15730	15730	15730	15730	0
146	20241024	190600	2161235610	15730	15730	15730	15730	0
147	20241024	190500	2161235610	15730	15730	15730	15730	0
148	20241024	190400	2161235610	15730	15730	15730	15730	0
149	20241024	190300	2161235610	15730	15730	15730	15730	0
150	20241024	190200	2161235610	15730	15730	15730	15730	0
151	20241024	190100	2161235610	15730	15730	15730	15730	0
152	20241024	190000	2161235610	15730	15730	15730	15730	2749
153	20241024	185900	2161235610	15730	15730	15730	15730	0
154	20241024	185800	2161235610	15730	15730	15730	15730	0
155	20241024	185700	2161235610	15730	15730	15730	15730	0
156	20241024	185600	2161235610	15730	15730	15730	15730	0
157	20241024	185500	2161235610	15730	15730	15730	15730	0
158	20241024	185400	2161235610	15730	15730	15730	15730	0
159	20241024	185300	2161235610	15730	15730	15730	15730	0
160	20241024	185200	2161235610	15730	15730	15730	15730	0
161	20241024	185100	2161235610	15730	15730	15730	15730	0
162	20241024	185000	2161235610	15730	15730	15730	15730	0
163	20241024	184900	2161235610	15730	15730	15730	15730	0
164	20241024	184800	2161235610	15730	15730	15730	15730	0
165	20241024	184700	2161235610	15730	15730	15730	15730	0
166	20241024	184600	2161235610	15730	15730	15730	15730	0
167	20241024	184500	2161235610	15730	15730	15730	15730	0
168	20241024	184400	2161235610	15730	15730	15730	15730	0
169	20241024	184300	2161235610	15730	15730	15730	15730	0
170	20241024	184200	2161235610	15730	15730	15730	15730	0
171	20241024	184100	2161235610	15730	15730	15730	15730	0
172	20241024	184000	2161235610	15730	15730	15730	15730	0
173	20241024	183900	2161235610	15730	15730	15730	15730	0
174	20241024	183800	2161235610	15730	15730	15730	15730	0
175	20241024	183700	2161235610	15730	15730	15730	15730	0
176	20241024	183600	2161235610	15730	15730	15730	15730	0
177	20241024	183500	2161235610	15730	15730	15730	15730	0
178	20241024	183400	2161235610	15730	15730	15730	15730	0
179	20241024	183300	2161235610	15730	15730	15730	15730	0
180	20241024	183200	2161235610	15730	15730	15730	15730	0
181	20241024	183100	2161235610	15730	15730	15730	15730	0
182	20241024	183000	2161235610	15730	15730	15730	15730	2749
183	20241024	182900	2161235610	15730	15730	15730	15730	0
184	20241024	182800	2161235610	15730	15730	15730	15730	0
185	20241024	182700	2161235610	15730	15730	15730	15730	0
186	20241024	182600	2161235610	15730	15730	15730	15730	0
187	20241024	182500	2161235610	15730	15730	15730	15730	0
188	20241024	182400	2161235610	15730	15730	15730	15730	0
189	20241024	182300	2161235610	15730	15730	15730	15730	0
190	20241024	182200	2161235610	15730	15730	15730	15730	0
191	20241024	182100	2161235610	15730	15730	15730	15730	0
192	20241024	182000	2161235610	15730	15730	15730	15730	0
193	20241024	181900	2161235610	15730	15730	15730	15730	0
194	20241024	181800	2161235610	15730	15730	15730	15730	0
195	20241024	181700	2161235610	15730	15730	15730	15730	0
196	20241024	181600	2161235610	15730	15730	15730	15730	0
197	20241024	181500	2161235610	15730	15730	15730	15730	0
198	20241024	181400	2161235610	15730	15730	15730	15730	0
199	20241024	181300	2161235610	15730	15730	15730	15730	0
200	20241024	181200	2161235610	15730	15730	15730	15730	0
201	20241024	181100	2161235610	15730	15730	15730	15730	0
202	20241024	181000	2161235610	15730	15730	15730	15730	0
203	20241024	180900	2161235610	15730	15730	15730	15730	0
204	20241024	180800	2161235610	15730	15730	15730	15730	0
205	20241024	180700	2161235610	15730	15730	15730	15730	0
206	20241024	180600	2161235610	15730	15730	15730	15730	0
207	20241024	180500	2161235610	15730	15730	15730	15730	0
208	20241024	180400	2161235610	15730	15730	15730	15730	0
209	20241024	180300	2161235610	15730	15730	15730	15730	0
210	20241024	180200	2161235610	15730	15730	15730	15730	0
211	20241024	180100	2161235610	15730	15730	15730	15730	0
212	20241024	180000	2161235610	15730	15730	15730	15730	2749
213	20241024	175900	2161235610	15730	15730	15730	15730	0
214	20241024	175800	2161235610	15730	15730	15730	15730	0
215	20241024	175700	2161235610	15730	15730	15730	15730	0
216	20241024	175600	2161235610	15730	15730	15730	15730	0
217	20241024	175500	2161235610	15730	15730	15730	15730	0
218	20241024	175400	2161235610	15730	15730	15730	15730	0
219	20241024	175300	2161235610	15730	15730	15730	15730	0
220	20241024	175200	2161235610	15730	15730	15730	15730	0
221	20241024	175100	2161235610	15730	15730	15730	15730	0
222	20241024	175000	2161235610	15730	15730	15730	15730	0
223	20241024	174900	2161235610	15730	15730	15730	15730	0
224	20241024	174800	2161235610	15730	15730	15730	15730	0
225	20241024	174700	2161235610	15730	15730	15730	15730	0
226	20241024	174600	2161235610	15730	15730	15730	15730	0
227	20241024	174500	2161235610	15730	15730	15730	15730	0
228	20241024	174400	2161235610	15730	15730	15730	15730	0
229	20241024	174300	2161235610	15730	15730	15730	15730	0
230	20241024	174200	2161235610	15730	15730	15730	15730	0
231	20241024	174100	2161235610	15730	15730	15730	15730	0
232	20241024	174000	2161235610	15730	15730	15730	15730	0
233	20241024	173900	2161235610	15730	15730	15730	15730	0
234	20241024	173800	2161235610	15730	15730	15730	15730	0
235	20241024	173700	2161235610	15730	15730	15730	15730	0
236	20241024	173600	2161235610	15730	15730	15730	15730	0
237	20241024	173500	2161235610	15730	15730	15730	15730	0
238	20241024	173400	2161235610	15730	15730	15730	15730	0
239	20241024	173300	2161235610	15730	15730	15730	15730	0
240	20241024	173200	2161235610	15730	15730	15730	15730	0
241	20241024	173100	2161235610	15730	15730	15730	15730	0
242	20241024	173000	2161235610	15730	15730	15730	15730	2749
243	20241024	172900	2161235610	15730	15730	15730	15730	0
244	20241024	172800	2161235610	15730	15730	15730	15730	0
245	20241024	172700	2161235610	15730	15730	15730	15730	0
246	20241024	172600	2161235610	15730	15730	15730	15730	0
247	20241024	172500	2161235610	15730	15730	15730	15730	0
248	20241024	172400	2161235610	15730	15730	15730	15730	0
249	20241024	172300	2161235610	15730	15730	15730	15730	0
250	20241024	172200	2161235610	15730	15730	15730	15730	0
251	20241024	172100	2161235610	15730	15730	15730	15730	0
252	20241024	172000	2161235610	15730	15730	15730	15730	0
253	20241024	171900	2161235610	15730	15730	15730	15730	0
254	20241024	171800	2161235610	15730	15730	15730	15730	0
255	20241024	171700	2161235610	15730	15730	15730	15730	0
256	20241024	171600	2161235610	15730	15730	15730	15730	0
257	20241024	171500	2161235610	15730	15730	15730	15730	0
258	20241024	171400	2161235610	15730	15730	15730	15730	0
259	20241024	171300	2161235610	15730	15730	15730	15730	0
260	20241024	171200	2161235610	15730	15730	15730	15730	0
261	20241024	171100	2161235610	15730	15730	15730	15730	0
262	20241024	171000	2161235610	15730	15730	15730	15730	0
263	20241024	170900	2161235610	15730	15730	15730	15730	0
264	20241024	170800	2161235610	15730	15730	15730	15730	0
265	20241024	170700	2161235610	15730	15730	15730	15730	0
266	20241024	170600	2161235610	15730	15730	15730	15730	0
267	20241024	170500	2161235610	15730	15730	15730	15730	0
268	20241024	170400	2161235610	15730	15730	15730	15730	0
269	20241024	170300	2161235610	15730	15730	15730	15730	0
270	20241024	170200	2161235610	15730	15730	15730	15730	0
271	20241024	170100	2161235610	15730	15730	15730	15730	0
272	20241024	170000	2161235610	15730	15730	15730	15730	2749
273	20241024	165900	2161235610	15730	15730	15730	15730	0
274	20241024	165800	2161235610	15730	15730	15730	15730	0
275	20241024	165700	2161235610	15730	15730	15730	15730	0
276	20241024	165600	2161235610	15730	15730	15730	15730	0
277	20241024	165500	2161235610	15730	15730	15730	15730	0
278	20241024	165400	2161235610	15730	15730	15730	15730	0
279	20241024	165300	2161235610	15730	15730	15730	15730	0
280	20241024	165200	2161235610	15730	15730	15730	15730	0
281	20241024	165100	2161235610	15730	15730	15730	15730	0
282	20241024	165000	2161235610	15730	15730	15730	15730	0
283	20241024	164900	2161235610	15730	15730	15730	15730	0
284	20241024	164800	2161235610	15730	15730	15730	15730	0
285	20241024	164700	2161235610	15730	15730	15730	15730	0
286	20241024	164600	2161235610	15730	15730	15730	15730	0
287	20241024	164500	2161235610	15730	15730	15730	15730	0
288	20241024	164400	2161235610	15730	15730	15730	15730	0
289	20241024	164300	2161235610	15730	15730	15730	15730	0
290	20241024	164200	2161235610	15730	15730	15730	15730	0
291	20241024	164100	2161235610	15730	15730	15730	15730	0
292	20241024	164000	2161235610	15730	15730	15730	15730	0
293	20241024	163900	2161235610	15730	15730	15730	15730	0
294	20241024	163800	2161235610	15730	15730	15730	15730	0
295	20241024	163700	2161235610	15730	15730	15730	15730	0
296	20241024	163600	2161235610	15730	15730	15730	15730	0
297	20241024	163500	2161235610	15730	15730	15730	15730	0
298	20241024	163400	2161235610	15730	15730	15730	15730	0
299	20241024	163300	2161235610	15730	15730	15730	15730	0
300	20241024	163200	2161235610	15730	15730	15730	15730	0
301	20241024	163100	2161235610	15730	15730	15730	15730	0
302	20241024	163000	2161235610	15730	15730	15730	15730	2749
303	20241024	162900	2161235610	15730	15730	15730	15730	0
304	20241024	162800	2161235610	15730	15730	15730	15730	0
305	20241024	162700	2161235610	15730	15730	15730	15730	0
306	20241024	162600	2161235610	15730	15730	15730	15730	0
307	20241024	162500	2161235610	15730	15730	15730	15730	0
308	20241024	162400	2161235610	15730	15730	15730	15730	0
309	20241024	162300	2161235610	15730	15730	15730	15730	0
310	20241024	162200	2161235610	15730	15730	15730	15730	0
311	20241024	162100	2161235610	15730	15730	15730	15730	0
312	20241024	162000	2161235610	15730	15730	15730	15730	0
313	20241024	161900	2161235610	15730	15730	15730	15730	0
314	20241024	161800	2161235610	15730	15730	15730	15730	0
315	20241024	161700	2161235610	15730	15730	15730	15730	0
316	20241024	161600	2161235610	15730	15730	15730	15730	0
317	20241024	161500	2161235610	15730	15730	15730	15730	0
318	20241024	161400	2161235610	15730	15730	15730	15730	0
319	20241024	161300	2161235610	15730	15730	15730	15730	0
320	20241024	161200	2161235610	15730	15730	15730	15730	0
321	20241024	161100	2161235610	15730	15730	15730	15730	0
322	20241024	161000	2161235610	15730	15730	15730	15730	0
323	20241024	160900	2161235610	15730	15730	15730	15730	0
324	20241024	160800	2161235610	15730	15730	15730	15730	0
325	20241024	160700	2161235610	15730	15730	15730	15730	0
326	20241024	160600	2161235610	15730	15730	15730	15730	0
327	20241024	160500	2161235610	15730	15730	15730	15730	0
328	20241024	160400	2161235610	15730	15730	15730	15730	0
329	20241024	160300	2161235610	15730	15730	15730	15730	0
330	20241024	160200	2161235610	15730	15730	15730	15730	0
331	20241024	160100	2161235610	15730	15730	15730	15730	0
332	20241024	160000	2161235610	15730	15730	15730	15730	2749
333	20241024	155900	2161235610	15730	15730	15730	15730	0
334	20241024	155800	2161235610	15730	15730	15730	15730	0
335	20241024	155700	2161235610	15730	15730	15730	15730	0
336	20241024	155600	2161235610	15730	15730	15730	15730	0
337	20241024	155500	2161235610	15730	15730	15730	15730	0
338	20241024	155400	2161235610	15730	15730	15730	15730	0
339	20241024	155300	2161235610	15730	15730	15730	15730	0
340	20241024	155200	2161235610	15730	15730	15730	15730	0
341	20241024	155100	2161235610	15730	15730	15730	15730	0
342	20241024	155000	2161235610	15730	15730	15730	15730	0
343	20241024	154900	2161235610	15730	15730	15730	15730	0
344	20241024	154800	2161235610	15730	15730	15730	15730	0
345	20241024	154700	2161235610	15730	15730	15730	15730	0
346	20241024	154600	2161235610	15730	15730	15730	15730	0
347	20241024	154500	2161235610	15730	15730	15730	15730	0
348	20241024	154400	2161235610	15730	15730	15730	15730	0
349	20241024	154300	2161235610	15730	15730	15730	15730	0
350	20241024	154200	2161235610	15730	15730	15730	15730	0
351	20241024	154100	2161235610	15730	15730	15730	15730	0
352	20241024	154000	2161235610	15730	15730	15730	15730	0
353	20241024	153900	2161235610	15730	15730	15730	15730	0
354	20241024	153800	2161235610	15730	15730	15730	15730	0
355	20241024	153700	2161235610	15730	15730	15730	15730	0
356	20241024	153600	2161235610	15730	15730	15730	15730	0
357	20241024	153500	2161235610	15730	15730	15730	15730	0
358	20241024	153400	2161235610	15730	15730	15730	15730	0
359	20241024	153300	2161235610	15730	15730	15730	15730	0
360	20241024	153200	2161235610	15730	15730	15730	15730	0
361	20241024	153100	2161235610	15730	15730	15730	15730	0
362	20241024	153000	2161235610	15730	15730	15730	15730	5498
363	20241024	152900	2117993840	15660	15660	15660	15660	0
364	20241024	152800	2117993840	15660	15660	15660	15660	0
365	20241024	152700	2117993840	15660	15660	15660	15660	0
366	20241024	152600	2117993840	15660	15660	15660	15660	0
367	20241024	152500	2117993840	15660	15660	15660	15660	0
368	20241024	152400	2117993840	15660	15660	15660	15660	0
369	20241024	152300	2117993840	15660	15660	15660	15660	0
370	20241024	152200	2117993840	15660	15660	15660	15660	0
371	20241024	152100	2117993840	15660	15660	15660	15660	0
372	20241024	152000	2117993840	15660	15660	15660	15660	0
373	20241024	151900	2117993840	15660	15660	15700	15650	495
374	20241024	151800	2110238430	15650	15660	15670	15650	139
375	20241024	151700	2108061200	15650	15680	15680	15650	283
376	20241024	151600	2103628190	15700	15710	15710	15680	75
377	20241024	151500	2102451300	15700	15710	15710	15700	423
378	20241024	151400	2095808410	15720	15710	15720	15710	272
379	20241024	151300	2091532870	15710	15710	15720	15710	26
380	20241024	151200	2091124180	15720	15720	15720	15720	105
381	20241024	151100	2089473580	15710	15700	15720	15680	1029
382	20241024	151000	2073326980	15690	15660	15690	15660	430
383	20241024	150900	2066584770	15660	15660	15660	15660	96
384	20241024	150800	2065081410	15660	15670	15670	15640	247
385	20241024	150700	2061211970	15670	15650	15670	15630	164
386	20241024	150600	2058646080	15630	15650	15670	15630	2350
387	20241024	150500	2021904410	15650	15650	15660	15640	258
388	20241024	150400	2017865050	15640	15650	15650	15640	207
389	20241024	150300	2014625640	15640	15640	15640	15640	56
390	20241024	150200	2013749800	15640	15640	15650	15640	151
391	20241024	150100	2011388150	15640	15650	15650	15640	179
392	20241024	150000	2008586920	15650	15650	15650	15640	139
393	20241024	145900	2006411600	15630	15640	15650	15630	807
394	20241024	145800	1993789350	15630	15640	15640	15630	79
395	20241024	145700	1992553870	15640	15640	15650	15630	173
396	20241024	145600	1989848970	15640	15630	15640	15630	1123
397	20241024	145500	1972293810	15630	15660	15660	15630	9176
398	20241024	145400	1828807690	15650	15660	15660	15650	71
399	20241024	145300	1827696130	15660	15660	15660	15660	1409
400	20241024	145200	1805631190	15660	15670	15680	15660	73
401	20241024	145100	1804487210	15660	15670	15670	15660	154
402	20241024	145000	1802074380	15670	15670	15680	15660	162
403	20241024	144900	1799535800	15680	15660	15680	15660	134
404	20241024	144800	1797437150	15660	15660	15670	15660	33
405	20241024	144700	1796920270	15660	15680	15680	15660	40
406	20241024	144600	1796293400	15680	15660	15680	15650	373
407	20241024	144500	1790450200	15650	15660	15660	15650	122
408	20241024	144400	1788540800	15660	15660	15660	15660	104
409	20241024	144300	1786912160	15650	15670	15670	15650	139
410	20241024	144200	1784735470	15660	15660	15660	15660	6
411	20241024	144100	1784641510	15650	15650	15650	15650	0
412	20241024	144000	1784641510	15650	15660	15670	15650	372
413	20241024	143900	1778817910	15660	15670	15670	15660	77
414	20241024	143800	1777611360	15670	15670	15670	15670	6
415	20241024	143700	1777517340	15670	15670	15670	15670	34
416	20241024	143600	1776984560	15660	15660	15660	15660	0
417	20241024	143500	1776984560	15660	15660	15670	15660	122
418	20241024	143400	1775073940	15660	15660	15660	15660	0
419	20241024	143300	1775073940	15660	15660	15670	15660	14
420	20241024	143200	1774854600	15660	15660	15660	15650	124
421	20241024	143100	1772913890	15660	15660	15660	15630	973
422	20241024	143000	1757691940	15660	15680	15680	15660	94
423	20241024	142900	1756218730	15670	15680	15680	15670	80
424	20241024	142800	1754964780	15680	15720	15720	15680	1872
425	20241024	142700	1725573940	15700	15720	15720	15700	1168
426	20241024	142600	1707222200	15720	15730	15730	15720	58
427	20241024	142500	1706310040	15720	15730	15730	15720	295
428	20241024	142400	1701672230	15720	15730	15730	15720	63
429	20241024	142300	1700681300	15730	15740	15740	15730	12
430	20241024	142200	1700492440	15730	15730	15730	15730	1
431	20241024	142100	1700476710	15730	15730	15730	15720	45
432	20241024	142000	1699768880	15730	15730	15730	15720	87
433	20241024	141900	1698400400	15720	15740	15740	15720	247
434	20241024	141800	1694517540	15730	15740	15740	15730	12
435	20241024	141700	1694328670	15720	15730	15730	15720	124
436	20241024	141600	1692378210	15730	15740	15740	15730	95
437	20241024	141500	1690883750	15730	15740	15740	15730	87
438	20241024	141400	1689515050	15750	15750	15750	15740	18
439	20241024	141300	1689231570	15720	15720	15720	15720	0
440	20241024	141200	1689231570	15720	15730	15730	15720	26
441	20241024	141100	1688822640	15720	15720	15730	15710	115
442	20241024	141000	1687014780	15710	15710	15710	15710	5
443	20241024	140900	1686936230	15710	15720	15720	15710	141
444	20241024	140800	1684720010	15710	15720	15720	15710	1044
445	20241024	140700	1668309460	15720	15720	15720	15720	9
446	20241024	140600	1668167980	15720	15720	15730	15720	63
447	20241024	140500	1667177140	15720	15720	15720	15720	7
448	20241024	140400	1667067100	15720	15720	15730	15720	21
449	20241024	140300	1666736880	15720	15720	15720	15720	9
450	20241024	140200	1666595400	15720	15730	15730	15720	17
451	20241024	140100	1666328060	15720	15750	15750	15720	68
452	20241024	140000	1665258320	15740	15740	15740	15740	23
453	20241024	135900	1664896300	15730	15740	15740	15730	559
454	20241024	135800	1656103070	15740	15750	15750	15740	34
455	20241024	135700	1655567610	15750	15750	15750	15750	10
456	20241024	135600	1655410110	15740	15740	15740	15740	93
457	20241024	135500	1653946290	15730	15730	15730	15730	6
458	20241024	135400	1653851910	15730	15730	15740	15720	264
459	20241024	135300	1649699150	15730	15730	15730	15730	2
460	20241024	135200	1649667690	15730	15740	15740	15730	29
461	20241024	135100	1649211240	15720	15770	15770	15720	585
462	20241024	135000	1640005080	15760	15760	15760	15760	0
463	20241024	134900	1640005080	15760	15760	15760	15760	0
464	20241024	134800	1640005080	15760	15770	15770	15760	131
465	20241024	134700	1637939580	15770	15770	15780	15770	18
466	20241024	134600	1637655620	15780	15780	15780	15780	0
467	20241024	134500	1637655620	15780	15770	15780	15770	69
468	20241024	134400	1636566820	15780	15780	15780	15780	14
469	20241024	134300	1636345900	15750	15750	15750	15750	59
470	20241024	134200	1635416650	15730	15740	15740	15730	132
471	20241024	134100	1633340010	15740	15740	15740	15740	0
472	20241024	134000	1633340010	15740	15750	15750	15740	14
473	20241024	133900	1633119530	15710	15710	15710	15710	0
474	20241024	133800	1633119530	15710	15710	15710	15710	0
475	20241024	133700	1633119530	15710	15710	15710	15710	0
476	20241024	133600	1633119530	15710	15740	15740	15710	1712
477	20241024	133500	1606203840	15730	15740	15740	15730	242
478	20241024	133400	1602395020	15750	15760	15760	15740	685
479	20241024	133300	1591601180	15760	15790	15810	15760	939
480	20241024	133200	1576794030	15790	15790	15790	15790	3
481	20241024	133100	1576746660	15780	15780	15780	15780	0
482	20241024	133000	1576746660	15780	15770	15790	15760	66
483	20241024	132900	1575705630	15760	15770	15770	15760	18
484	20241024	132800	1575421850	15830	15830	15830	15830	11
485	20241024	132700	1575247720	15850	15850	15850	15850	0
486	20241024	132600	1575247720	15850	15760	15850	15760	100
487	20241024	132500	1573669520	15750	15760	15760	15750	12
488	20241024	132400	1573480410	15740	15750	15750	15740	212
489	20241024	132300	1570143160	15750	15770	15770	15750	183
490	20241024	132200	1567258910	15770	15770	15770	15760	54
491	20241024	132100	1566407360	15760	15760	15760	15750	145
492	20241024	132000	1564122180	15750	15760	15760	15750	97
493	20241024	131900	1562593490	15750	15760	15760	15750	127
494	20241024	131800	1560592040	15760	15780	15780	15760	209
495	20241024	131700	1557295610	15780	15770	15780	15770	12
496	20241024	131600	1557106340	15770	15770	15780	15770	68
497	20241024	131500	1556033880	15770	15780	15780	15770	702
498	20241024	131400	1544957030	15780	15790	15790	15780	154
499	20241024	131300	1542526390	15800	15800	15800	15800	1
500	20241024	131200	1542510590	15780	15820	15820	15780	48
501	20241024	131100	1541751430	15770	15830	15830	15770	483
502	20241024	131000	1534118590	15830	15820	15830	15820	22
503	20241024	130900	1533770490	15810	15820	15820	15810	17
504	20241024	130800	1533501570	15820	15820	15820	15820	5
505	20241024	130700	1533422470	15820	15820	15830	15820	14
506	20241024	130600	1533200980	15810	15820	15820	15810	12
507	20241024	130500	1533011160	15810	15830	15830	15810	109
508	20241024	130400	1531286010	15750	15750	15750	15750	1
509	20241024	130300	1531270260	15740	15740	15740	15740	0
510	20241024	130200	1531270260	15740	15720	15740	15710	78
511	20241024	130100	1530043740	15700	15780	15790	15700	3215
512	20241024	130000	1479465580	15780	15800	15810	15780	3391
513	20241024	125900	1425891910	15800	15820	15820	15800	968
514	20241024	125800	1410588980	15810	15810	15810	15810	87
515	20241024	125700	1409213510	15810	15810	15810	15800	135
516	20241024	125600	1407079190	15800	15810	15810	15800	170
517	20241024	125500	1404391920	15800	15800	15810	15800	739
518	20241024	125400	1392709990	15800	15840	15840	15800	6186
519	20241024	125300	1294820930	15850	15850	15850	15850	1
520	20241024	125200	1294805080	15840	15850	15850	15840	11
521	20241024	125100	1294630740	15850	15850	15850	15850	1
522	20241024	125000	1294614890	15840	15850	15850	15840	1387
523	20241024	124900	1272634060	15850	15860	15860	15850	12
524	20241024	124800	1272443750	15850	15850	15850	15850	0
525	20241024	124700	1272443750	15850	15860	15860	15850	12
526	20241024	124600	1272253450	15850	15850	15850	15850	2
527	20241024	124500	1272221750	15850	15860	15860	15850	590
528	20241024	124400	1262865190	15860	15880	15880	15860	286
529	20241024	124300	1258324830	15880	15890	15890	15880	166
530	20241024	124200	1255687230	15890	15900	15900	15890	12
531	20241024	124100	1255496450	15890	15890	15890	15890	0
532	20241024	124000	1255496450	15890	15900	15910	15890	933
533	20241024	123900	1240662680	15900	15910	15910	15900	245
534	20241024	123800	1236764980	15900	15900	15900	15900	0
535	20241024	123700	1236764980	15900	15910	15910	15900	12
536	20241024	123600	1236574080	15900	15910	15910	15900	142
537	20241024	123500	1234314990	15910	15920	15920	15910	13
538	20241024	123400	1234108050	15920	15910	15920	15910	6
539	20241024	123300	1234012540	15910	15920	15920	15910	11
540	20241024	123200	1233837430	15910	15950	15950	15900	806
541	20241024	123100	1220991630	15950	15950	15950	15950	232
542	20241024	123000	1217291230	15950	15960	15960	15950	152
543	20241024	122900	1214866040	15950	15950	15950	15950	0
544	20241024	122800	1214866040	15950	15960	15960	15950	12
545	20241024	122700	1214674540	15950	15950	15950	15950	0
546	20241024	122600	1214674540	15950	15950	15950	15950	168
547	20241024	122500	1211994940	15960	15960	15960	15950	18
548	20241024	122400	1211707680	15960	15960	15960	15960	7
549	20241024	122300	1211595960	15970	15970	15970	15970	22
550	20241024	122200	1211244620	15970	15970	15970	15970	5
551	20241024	122100	1211164770	15970	15970	15970	15970	0
552	20241024	122000	1211164770	15970	15980	15980	15970	24
553	20241024	121900	1210781350	15990	15980	16000	15980	520
554	20241024	121800	1202462200	15980	15980	15980	15980	0
555	20241024	121700	1202462200	15980	15940	15990	15930	23
556	20241024	121600	1202095010	15990	15990	15990	15990	2
557	20241024	121500	1202063030	15990	15990	15990	15990	1
558	20241024	121400	1202047040	15930	15940	15940	15930	21
559	20241024	121300	1201712400	15930	15930	15930	15930	9
560	20241024	121200	1201569030	15930	15930	15930	15930	6
561	20241024	121100	1201473450	15930	15930	15930	15920	42
562	20241024	121000	1200804630	15920	15920	15920	15910	163
563	20241024	120900	1198210470	15920	15920	15920	15920	16
564	20241024	120800	1197955750	15920	15950	15950	15920	332
565	20241024	120700	1192664190	15960	16000	16000	15960	638
566	20241024	120600	1182470090	15980	15980	15990	15980	45
567	20241024	120500	1181750890	15980	15980	15980	15980	14
568	20241024	120400	1181527170	15970	15970	15970	15960	48
569	20241024	120300	1180760630	15960	15960	15960	15960	7
570	20241024	120200	1180648910	15960	15960	15960	15960	5
571	20241024	120100	1180569110	15950	15950	15950	15950	8
572	20241024	120000	1180441510	15940	15940	15940	15930	110
573	20241024	115900	1178688150	15940	15930	15940	15920	67
574	20241024	115800	1177620500	15930	15930	15940	15920	569
575	20241024	115700	1168556240	15930	15930	15930	15930	1
576	20241024	115600	1168540310	15920	15920	15920	15920	0
577	20241024	115500	1168540310	15920	15920	15920	15920	14
578	20241024	115400	1168317430	15870	15890	15930	15860	483
579	20241024	115300	1160648380	15900	15900	15910	15900	32
580	20241024	115200	1160139300	15880	15880	15880	15880	0
581	20241024	115100	1160139300	15880	15890	15890	15880	6
582	20241024	115000	1160044000	15890	15900	15900	15880	64
583	20241024	114900	1159026920	15860	15890	15890	15860	84
584	20241024	114800	1157693960	15860	15860	15860	15860	0
585	20241024	114700	1157693960	15860	15900	15900	15860	347
586	20241024	114600	1152189470	15900	15900	15900	15900	0
587	20241024	114500	1152189470	15900	15890	15900	15890	4
588	20241024	114400	1152125900	15860	15860	15860	15860	0
589	20241024	114300	1152125900	15860	15860	15860	15860	0
590	20241024	114200	1152125900	15860	15910	15910	15860	345
591	20241024	114100	1146651070	15900	15900	15900	15900	0
592	20241024	114000	1146651070	15900	15900	15900	15900	21
593	20241024	113900	1146317170	15900	15910	15910	15900	12
594	20241024	113800	1146126260	15890	15900	15900	15890	3288
595	20241024	113700	1093848820	15890	15890	15890	15880	35
596	20241024	113600	1093292740	15870	15880	15900	15870	277
597	20241024	113500	1088893370	15890	15890	15900	15880	409
598	20241024	113400	1082391740	15880	15880	15880	15870	67
599	20241024	113300	1081327800	15860	15860	15860	15850	285
600	20241024	113200	1076807830	15860	15860	15870	15850	58
601	20241024	113100	1075887890	15860	15860	15900	15850	843
602	20241024	113000	1062490400	15850	15860	15860	15850	12
603	20241024	112900	1062300100	15850	15850	15850	15850	0
604	20241024	112800	1062300100	15850	15850	15850	15850	0
605	20241024	112700	1062300100	15850	15860	15860	15850	33
606	20241024	112600	1061776750	15850	15850	15850	15850	0
607	20241024	112500	1061776750	15850	15860	15860	15850	12
608	20241024	112400	1061586450	15850	15850	15850	15850	0
609	20241024	112300	1061586450	15850	15880	15880	15850	338
610	20241024	112200	1056225800	15890	15890	15890	15890	0
611	20241024	112100	1056225800	15890	15860	15890	15860	165
612	20241024	112000	1053608300	15860	15870	15870	15860	163
613	20241024	111900	1051021640	15870	15870	15880	15870	86
614	20241024	111800	1049656750	15870	15870	15880	15870	52
615	20241024	111700	1048831310	15860	15870	15870	15860	58
616	20241024	111600	1047910910	15860	15870	15870	15860	365
617	20241024	111500	1042118860	15860	15870	15870	15860	46
618	20241024	111400	1041388870	15870	15860	15870	15860	23
619	20241024	111300	1041024080	15860	15860	15870	15860	154
620	20241024	111200	1038581540	15860	15860	15860	15860	114
621	20241024	111100	1036773500	15860	15870	15870	15860	28
622	20241024	111000	1036329160	15860	15860	15860	15860	0
623	20241024	110900	1036329160	15860	15860	15860	15860	67
624	20241024	110800	1035266540	15860	15870	15870	15860	15
625	20241024	110700	1035028520	15870	15870	15870	15860	28
626	20241024	110600	1034584170	15870	15860	15870	15860	76
627	20241024	110500	1033378130	15860	15860	15860	15860	0
628	20241024	110400	1033378130	15860	15860	15860	15860	33
629	20241024	110300	1032854750	15860	15860	15880	15860	26
630	20241024	110200	1032442230	15880	15890	15890	15880	124
631	20241024	110100	1030472600	15960	15920	15960	15920	3
632	20241024	110000	1030424800	15920	15920	15920	15920	1
633	20241024	105900	1030408880	15920	15960	15960	15920	30
634	20241024	105800	1029931240	15990	15990	15990	15990	0
635	20241024	105700	1029931240	15990	15990	15990	15990	16
636	20241024	105600	1029675400	15880	15880	15880	15880	0
637	20241024	105500	1029675400	15880	15880	15880	15880	2
638	20241024	105400	1029643640	15950	15940	15950	15940	9
639	20241024	105300	1029500100	15870	15860	15870	15850	249
640	20241024	105200	1025549300	15860	15850	15860	15840	21
641	20241024	105100	1025216400	15840	15850	15850	15840	180
642	20241024	105000	1022363530	15840	15840	15840	15840	0
643	20241024	104900	1022363530	15840	15840	15850	15840	61
644	20241024	104800	1021397190	15850	15840	15850	15840	58
645	20241024	104700	1020478440	15840	15840	15840	15840	4
646	20241024	104600	1020415080	15840	15850	15850	15840	923
647	20241024	104500	1005786460	15850	15840	15850	15840	32
648	20241024	104400	1005279470	15840	15850	15860	15840	325
649	20241024	104300	1000128290	15840	15850	15850	15840	90
650	20241024	104200	998701830	15850	15860	15860	15850	360
651	20241024	104100	992993060	15860	15860	15860	15860	80
652	20241024	104000	991724260	15860	15870	15870	15860	460
653	20241024	103900	984424300	15860	15860	15860	15860	0
654	20241024	103800	984424300	15860	15940	15940	15860	11
655	20241024	103700	984249680	15940	15850	15950	15830	459
656	20241024	103600	976964840	15840	15840	15840	15830	68
657	20241024	103500	975887780	15840	15850	15850	15840	34
658	20241024	103400	975348940	15860	15860	15860	15860	3
659	20241024	103300	975301360	15870	15860	15870	15850	67
660	20241024	103200	974238370	15860	15860	15860	15860	13
661	20241024	103100	974032190	15850	15850	15850	15850	3
662	20241024	103000	973984640	15850	15840	15850	15840	8
663	20241024	102900	973857910	15850	15840	15850	15820	1096
664	20241024	102800	956508770	15830	15830	15840	15830	235
665	20241024	102700	952788620	15830	15840	15840	15830	96
666	20241024	102600	951268430	15830	15840	15840	15830	116
667	20241024	102500	949432100	15840	15840	15840	15830	565
668	20241024	102400	940486890	15850	15850	15850	15850	1
669	20241024	102300	940471040	15840	15850	15850	15840	610
670	20241024	102200	930803720	15850	15850	15860	15840	365
671	20241024	102100	925018260	15850	15860	15860	15850	56
672	20241024	102000	924130650	15850	15860	15860	15850	683
673	20241024	101900	913299080	15850	15850	15850	15840	51
674	20241024	101800	912490750	15850	15860	15860	15840	386
675	20241024	101700	906372750	15850	15860	15860	15850	234
676	20241024	101600	902662740	15850	15860	15860	15850	1113
677	20241024	101500	885019130	15860	15880	15880	15860	594
678	20241024	101400	875591070	15890	15900	15900	15880	213
679	20241024	101300	872206600	15890	15900	15900	15890	12
680	20241024	101200	872015820	15890	15890	15900	15890	129
681	20241024	101100	869965420	15890	15900	15900	15890	11
682	20241024	101000	869790530	15890	15900	15900	15880	45
683	20241024	100900	869075180	15880	15880	15880	15880	0
684	20241024	100800	869075180	15880	15880	15880	15880	0
685	20241024	100700	869075180	15880	15880	15960	15880	77
686	20241024	100600	867851030	15880	15870	15880	15860	175
687	20241024	100500	865073670	15860	15880	15880	15860	170
688	20241024	100400	862375840	15880	15880	15880	15870	26
689	20241024	100300	861963020	15870	15880	15880	15870	22
690	20241024	100200	861613680	15870	15880	15880	15870	143
691	20241024	100100	859342920	15880	15910	15910	15880	274
692	20241024	100000	854986950	15910	15950	15950	15900	649
693	20241024	095900	844646050	15950	15980	15980	15950	133
694	20241024	095800	842522570	15980	16000	16000	15970	729
695	20241024	095700	830869910	16000	16010	16010	16000	63
696	20241024	095600	829861890	16000	16010	16010	16000	27
697	20241024	095500	829429790	16000	16000	16010	16000	61
698	20241024	095400	828453510	16000	16010	16010	16000	285
699	20241024	095300	823893250	16000	16020	16020	16000	133
700	20241024	095200	821763610	16000	15970	16000	15970	263
701	20241024	095100	817556470	15970	15950	15990	15950	856
702	20241024	095000	803877780	15970	15970	15970	15970	4
703	20241024	094900	803813900	15940	15940	15950	15940	148
704	20241024	094800	801453840	15930	15950	15950	15930	59
705	20241024	094700	800513330	15900	15900	15900	15900	0
706	20241024	094600	800513330	15900	15910	15910	15900	78
707	20241024	094500	799272920	15900	15910	15910	15900	44
708	20241024	094400	798573310	15900	15950	15950	15890	668
709	20241024	094300	787952690	15940	15940	15950	15930	93
710	20241024	094200	786469900	15940	15920	15950	15920	283
711	20241024	094100	781960150	15900	15940	15940	15900	136
712	20241024	094000	779797520	15940	15890	15940	15880	90
713	20241024	093900	778367650	15890	15890	15900	15890	388
714	20241024	093800	772200710	15890	15900	15900	15890	35
715	20241024	093700	771644260	15900	15870	15900	15850	444
716	20241024	093600	764598450	15860	15880	15890	15860	48
717	20241024	093500	763835810	15890	15860	15890	15850	301
718	20241024	093400	759061190	15850	15820	15860	15810	158
719	20241024	093300	756561190	15810	15840	15840	15810	95
720	20241024	093200	755057610	15830	15830	15830	15830	55
721	20241024	093100	754186960	15820	15810	15820	15810	501
722	20241024	093000	746264890	15820	15840	15850	15800	1964
723	20241024	092900	715203950	15840	15880	15880	15840	4446
724	20241024	092800	644753360	15870	15860	15870	15860	116
725	20241024	092700	642913550	15860	15850	15870	15850	138
726	20241024	092600	640724120	15850	15910	15910	15850	248
727	20241024	092500	636788830	15870	15870	15870	15870	0
728	20241024	092400	636788830	15870	15930	15940	15850	2943
729	20241024	092300	590003140	15930	15950	15950	15930	27
730	20241024	092200	589572630	15950	15950	15960	15910	1565
731	20241024	092100	564622810	15950	16010	16030	15950	2292
732	20241024	092000	527999500	16010	15980	16020	15960	242
733	20241024	091900	524125140	16030	15950	16030	15940	64
734	20241024	091800	523103960	15950	15960	15960	15940	1027
735	20241024	091700	506722340	15950	15970	15980	15950	592
736	20241024	091600	497267650	15970	16080	16080	15950	7182
737	20241024	091500	382407340	16070	16080	16150	16060	778
738	20241024	091400	369858930	16080	16170	16170	16040	557
739	20241024	091300	360875140	16100	16100	16180	16030	610
740	20241024	091200	351034400	16010	16030	16050	16000	370
741	20241024	091100	345105200	16000	16000	16010	15990	1104
742	20241024	091000	327441250	16000	16030	16030	16000	2296
743	20241024	090900	290674960	16050	16050	16060	16040	530
744	20241024	090800	282165790	16050	16080	16100	16050	423
745	20241024	090700	275365670	16080	16060	16090	16060	88
746	20241024	090600	273950170	16060	16010	16090	16010	931
747	20241024	090500	259008980	16010	16030	16030	16010	909
748	20241024	090400	244443130	16090	16040	16100	16000	995
749	20241024	090300	228471690	16040	16230	16230	16040	3461
750	20241024	090200	172670130	16230	16150	16230	16090	1947
751	20241024	090100	141253120	16150	16340	16340	16150	4517
752	20241024	090000	68013830	16310	16260	16320	16220	3227