KissMeData/394280/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213300	2408844690	13290	13290	13290	13290	1866
3	20241015	213200	2408844690	13290	13290	13290	13290	0
4	20241015	213100	2408844690	13290	13290	13290	13290	0
5	20241015	213000	2408844690	13290	13290	13290	13290	0
6	20241015	212900	2408844690	13290	13290	13290	13290	0
7	20241015	212800	2408844690	13290	13290	13290	13290	0
8	20241015	212700	2408844690	13290	13290	13290	13290	0
9	20241015	212600	2408844690	13290	13290	13290	13290	0
10	20241015	212500	2408844690	13290	13290	13290	13290	0
11	20241015	212400	2408844690	13290	13290	13290	13290	0
12	20241015	212300	2408844690	13290	13290	13290	13290	0
13	20241015	212200	2408844690	13290	13290	13290	13290	0
14	20241015	212100	2408844690	13290	13290	13290	13290	0
15	20241015	212000	2408844690	13290	13290	13290	13290	0
16	20241015	211900	2408844690	13290	13290	13290	13290	0
17	20241015	211800	2408844690	13290	13290	13290	13290	0
18	20241015	211700	2408844690	13290	13290	13290	13290	0
19	20241015	211600	2408844690	13290	13290	13290	13290	0
20	20241015	211500	2408844690	13290	13290	13290	13290	0
21	20241015	211400	2408844690	13290	13290	13290	13290	0
22	20241015	211300	2408844690	13290	13290	13290	13290	0
23	20241015	211200	2408844690	13290	13290	13290	13290	0
24	20241015	211100	2408844690	13290	13290	13290	13290	0
25	20241015	211000	2408844690	13290	13290	13290	13290	0
26	20241015	210900	2408844690	13290	13290	13290	13290	0
27	20241015	210800	2408844690	13290	13290	13290	13290	0
28	20241015	210700	2408844690	13290	13290	13290	13290	0
29	20241015	210600	2408844690	13290	13290	13290	13290	0
30	20241015	210500	2408844690	13290	13290	13290	13290	0
31	20241015	210400	2408844690	13290	13290	13290	13290	0
32	20241015	210300	2408844690	13290	13290	13290	13290	1866
33	20241015	210200	2408844690	13290	13290	13290	13290	0
34	20241015	210100	2408844690	13290	13290	13290	13290	0
35	20241015	210000	2408844690	13290	13290	13290	13290	0
36	20241015	205900	2408844690	13290	13290	13290	13290	0
37	20241015	205800	2408844690	13290	13290	13290	13290	0
38	20241015	205700	2408844690	13290	13290	13290	13290	0
39	20241015	205600	2408844690	13290	13290	13290	13290	0
40	20241015	205500	2408844690	13290	13290	13290	13290	0
41	20241015	205400	2408844690	13290	13290	13290	13290	0
42	20241015	205300	2408844690	13290	13290	13290	13290	0
43	20241015	205200	2408844690	13290	13290	13290	13290	0
44	20241015	205100	2408844690	13290	13290	13290	13290	0
45	20241015	205000	2408844690	13290	13290	13290	13290	0
46	20241015	204900	2408844690	13290	13290	13290	13290	0
47	20241015	204800	2408844690	13290	13290	13290	13290	0
48	20241015	204700	2408844690	13290	13290	13290	13290	0
49	20241015	204600	2408844690	13290	13290	13290	13290	0
50	20241015	204500	2408844690	13290	13290	13290	13290	0
51	20241015	204400	2408844690	13290	13290	13290	13290	0
52	20241015	204300	2408844690	13290	13290	13290	13290	0
53	20241015	204200	2408844690	13290	13290	13290	13290	0
54	20241015	204100	2408844690	13290	13290	13290	13290	0
55	20241015	204000	2408844690	13290	13290	13290	13290	0
56	20241015	203900	2408844690	13290	13290	13290	13290	0
57	20241015	203800	2408844690	13290	13290	13290	13290	0
58	20241015	203700	2408844690	13290	13290	13290	13290	0
59	20241015	203600	2408844690	13290	13290	13290	13290	0
60	20241015	203500	2408844690	13290	13290	13290	13290	0
61	20241015	203400	2408844690	13290	13290	13290	13290	0
62	20241015	203300	2408844690	13290	13290	13290	13290	1866
63	20241015	203200	2408844690	13290	13290	13290	13290	0
64	20241015	203100	2408844690	13290	13290	13290	13290	0
65	20241015	203000	2408844690	13290	13290	13290	13290	0
66	20241015	202900	2408844690	13290	13290	13290	13290	0
67	20241015	202800	2408844690	13290	13290	13290	13290	0
68	20241015	202700	2408844690	13290	13290	13290	13290	0
69	20241015	202600	2408844690	13290	13290	13290	13290	0
70	20241015	202500	2408844690	13290	13290	13290	13290	0
71	20241015	202400	2408844690	13290	13290	13290	13290	0
72	20241015	202300	2408844690	13290	13290	13290	13290	0
73	20241015	202200	2408844690	13290	13290	13290	13290	0
74	20241015	202100	2408844690	13290	13290	13290	13290	0
75	20241015	202000	2408844690	13290	13290	13290	13290	0
76	20241015	201900	2408844690	13290	13290	13290	13290	0
77	20241015	201800	2408844690	13290	13290	13290	13290	0
78	20241015	201700	2408844690	13290	13290	13290	13290	0
79	20241015	201600	2408844690	13290	13290	13290	13290	0
80	20241015	201500	2408844690	13290	13290	13290	13290	0
81	20241015	201400	2408844690	13290	13290	13290	13290	0
82	20241015	201300	2408844690	13290	13290	13290	13290	0
83	20241015	201200	2408844690	13290	13290	13290	13290	0
84	20241015	201100	2408844690	13290	13290	13290	13290	0
85	20241015	201000	2408844690	13290	13290	13290	13290	0
86	20241015	200900	2408844690	13290	13290	13290	13290	0
87	20241015	200800	2408844690	13290	13290	13290	13290	0
88	20241015	200700	2408844690	13290	13290	13290	13290	0
89	20241015	200600	2408844690	13290	13290	13290	13290	0
90	20241015	200500	2408844690	13290	13290	13290	13290	0
91	20241015	200400	2408844690	13290	13290	13290	13290	0
92	20241015	200300	2408844690	13290	13290	13290	13290	1866
93	20241015	200200	2408844690	13290	13290	13290	13290	0
94	20241015	200100	2408844690	13290	13290	13290	13290	0
95	20241015	200000	2408844690	13290	13290	13290	13290	0
96	20241015	195900	2408844690	13290	13290	13290	13290	0
97	20241015	195800	2408844690	13290	13290	13290	13290	0
98	20241015	195700	2408844690	13290	13290	13290	13290	0
99	20241015	195600	2408844690	13290	13290	13290	13290	0
100	20241015	195500	2408844690	13290	13290	13290	13290	0
101	20241015	195400	2408844690	13290	13290	13290	13290	0
102	20241015	195300	2408844690	13290	13290	13290	13290	0
103	20241015	195200	2408844690	13290	13290	13290	13290	0
104	20241015	195100	2408844690	13290	13290	13290	13290	0
105	20241015	195000	2408844690	13290	13290	13290	13290	0
106	20241015	194900	2408844690	13290	13290	13290	13290	0
107	20241015	194800	2408844690	13290	13290	13290	13290	0
108	20241015	194700	2408844690	13290	13290	13290	13290	0
109	20241015	194600	2408844690	13290	13290	13290	13290	0
110	20241015	194500	2408844690	13290	13290	13290	13290	0
111	20241015	194400	2408844690	13290	13290	13290	13290	0
112	20241015	194300	2408844690	13290	13290	13290	13290	0
113	20241015	194200	2408844690	13290	13290	13290	13290	0
114	20241015	194100	2408844690	13290	13290	13290	13290	0
115	20241015	194000	2408844690	13290	13290	13290	13290	0
116	20241015	193900	2408844690	13290	13290	13290	13290	0
117	20241015	193800	2408844690	13290	13290	13290	13290	0
118	20241015	193700	2408844690	13290	13290	13290	13290	0
119	20241015	193600	2408844690	13290	13290	13290	13290	0
120	20241015	193500	2408844690	13290	13290	13290	13290	0
121	20241015	193400	2408844690	13290	13290	13290	13290	0
122	20241015	193300	2408844690	13290	13290	13290	13290	1866
123	20241015	193200	2408844690	13290	13290	13290	13290	0
124	20241015	193100	2408844690	13290	13290	13290	13290	0
125	20241015	193000	2408844690	13290	13290	13290	13290	0
126	20241015	192900	2408844690	13290	13290	13290	13290	0
127	20241015	192800	2408844690	13290	13290	13290	13290	0
128	20241015	192700	2408844690	13290	13290	13290	13290	0
129	20241015	192600	2408844690	13290	13290	13290	13290	0
130	20241015	192500	2408844690	13290	13290	13290	13290	0
131	20241015	192400	2408844690	13290	13290	13290	13290	0
132	20241015	192300	2408844690	13290	13290	13290	13290	0
133	20241015	192200	2408844690	13290	13290	13290	13290	0
134	20241015	192100	2408844690	13290	13290	13290	13290	0
135	20241015	192000	2408844690	13290	13290	13290	13290	0
136	20241015	191900	2408844690	13290	13290	13290	13290	0
137	20241015	191800	2408844690	13290	13290	13290	13290	0
138	20241015	191700	2408844690	13290	13290	13290	13290	0
139	20241015	191600	2408844690	13290	13290	13290	13290	0
140	20241015	191500	2408844690	13290	13290	13290	13290	0
141	20241015	191400	2408844690	13290	13290	13290	13290	0
142	20241015	191300	2408844690	13290	13290	13290	13290	0
143	20241015	191200	2408844690	13290	13290	13290	13290	0
144	20241015	191100	2408844690	13290	13290	13290	13290	0
145	20241015	191000	2408844690	13290	13290	13290	13290	0
146	20241015	190900	2408844690	13290	13290	13290	13290	0
147	20241015	190800	2408844690	13290	13290	13290	13290	0
148	20241015	190700	2408844690	13290	13290	13290	13290	0
149	20241015	190600	2408844690	13290	13290	13290	13290	0
150	20241015	190500	2408844690	13290	13290	13290	13290	0
151	20241015	190400	2408844690	13290	13290	13290	13290	0
152	20241015	190300	2408844690	13290	13290	13290	13290	1866
153	20241015	190200	2408844690	13290	13290	13290	13290	0
154	20241015	190100	2408844690	13290	13290	13290	13290	0
155	20241015	190000	2408844690	13290	13290	13290	13290	0
156	20241015	185900	2408844690	13290	13290	13290	13290	0
157	20241015	185800	2408844690	13290	13290	13290	13290	0
158	20241015	185700	2408844690	13290	13290	13290	13290	0
159	20241015	185600	2408844690	13290	13290	13290	13290	0
160	20241015	185500	2408844690	13290	13290	13290	13290	0
161	20241015	185400	2408844690	13290	13290	13290	13290	0
162	20241015	185300	2408844690	13290	13290	13290	13290	0
163	20241015	185200	2408844690	13290	13290	13290	13290	0
164	20241015	185100	2408844690	13290	13290	13290	13290	0
165	20241015	185000	2408844690	13290	13290	13290	13290	0
166	20241015	184900	2408844690	13290	13290	13290	13290	0
167	20241015	184800	2408844690	13290	13290	13290	13290	0
168	20241015	184700	2408844690	13290	13290	13290	13290	0
169	20241015	184600	2408844690	13290	13290	13290	13290	0
170	20241015	184500	2408844690	13290	13290	13290	13290	0
171	20241015	184400	2408844690	13290	13290	13290	13290	0
172	20241015	184300	2408844690	13290	13290	13290	13290	0
173	20241015	184200	2408844690	13290	13290	13290	13290	0
174	20241015	184100	2408844690	13290	13290	13290	13290	0
175	20241015	184000	2408844690	13290	13290	13290	13290	0
176	20241015	183900	2408844690	13290	13290	13290	13290	0
177	20241015	183800	2408844690	13290	13290	13290	13290	0
178	20241015	183700	2408844690	13290	13290	13290	13290	0
179	20241015	183600	2408844690	13290	13290	13290	13290	0
180	20241015	183500	2408844690	13290	13290	13290	13290	0
181	20241015	183400	2408844690	13290	13290	13290	13290	0
182	20241015	183300	2408844690	13290	13290	13290	13290	1866
183	20241015	183200	2408844690	13290	13290	13290	13290	0
184	20241015	183100	2408844690	13290	13290	13290	13290	0
185	20241015	183000	2408844690	13290	13290	13290	13290	0
186	20241015	182900	2408844690	13290	13290	13290	13290	0
187	20241015	182800	2408844690	13290	13290	13290	13290	0
188	20241015	182700	2408844690	13290	13290	13290	13290	0
189	20241015	182600	2408844690	13290	13290	13290	13290	0
190	20241015	182500	2408844690	13290	13290	13290	13290	0
191	20241015	182400	2408844690	13290	13290	13290	13290	0
192	20241015	182300	2408844690	13290	13290	13290	13290	0
193	20241015	182200	2408844690	13290	13290	13290	13290	0
194	20241015	182100	2408844690	13290	13290	13290	13290	0
195	20241015	182000	2408844690	13290	13290	13290	13290	0
196	20241015	181900	2408844690	13290	13290	13290	13290	0
197	20241015	181800	2408844690	13290	13290	13290	13290	0
198	20241015	181700	2408844690	13290	13290	13290	13290	0
199	20241015	181600	2408844690	13290	13290	13290	13290	0
200	20241015	181500	2408844690	13290	13290	13290	13290	0
201	20241015	181400	2408844690	13290	13290	13290	13290	0
202	20241015	181300	2408844690	13290	13290	13290	13290	0
203	20241015	181200	2408844690	13290	13290	13290	13290	0
204	20241015	181100	2408844690	13290	13290	13290	13290	0
205	20241015	181000	2408844690	13290	13290	13290	13290	0
206	20241015	180900	2408844690	13290	13290	13290	13290	0
207	20241015	180800	2408844690	13290	13290	13290	13290	0
208	20241015	180700	2408844690	13290	13290	13290	13290	0
209	20241015	180600	2408844690	13290	13290	13290	13290	0
210	20241015	180500	2408844690	13290	13290	13290	13290	0
211	20241015	180400	2408844690	13290	13290	13290	13290	0
212	20241015	180300	2408844690	13290	13290	13290	13290	1866
213	20241015	180200	2408844690	13290	13290	13290	13290	0
214	20241015	180100	2408844690	13290	13290	13290	13290	0
215	20241015	180000	2408844690	13290	13290	13290	13290	0
216	20241015	175900	2408844690	13290	13290	13290	13290	0
217	20241015	175800	2408844690	13290	13290	13290	13290	0
218	20241015	175700	2408844690	13290	13290	13290	13290	0
219	20241015	175600	2408844690	13290	13290	13290	13290	0
220	20241015	175500	2408844690	13290	13290	13290	13290	0
221	20241015	175400	2408844690	13290	13290	13290	13290	0
222	20241015	175300	2408844690	13290	13290	13290	13290	0
223	20241015	175200	2408844690	13290	13290	13290	13290	0
224	20241015	175100	2408844690	13290	13290	13290	13290	0
225	20241015	175000	2408844690	13290	13290	13290	13290	0
226	20241015	174900	2408844690	13290	13290	13290	13290	0
227	20241015	174800	2408844690	13290	13290	13290	13290	0
228	20241015	174700	2408844690	13290	13290	13290	13290	0
229	20241015	174600	2408844690	13290	13290	13290	13290	0
230	20241015	174500	2408844690	13290	13290	13290	13290	0
231	20241015	174400	2408844690	13290	13290	13290	13290	0
232	20241015	174300	2408844690	13290	13290	13290	13290	0
233	20241015	174200	2408844690	13290	13290	13290	13290	0
234	20241015	174100	2408844690	13290	13290	13290	13290	0
235	20241015	174000	2408844690	13290	13290	13290	13290	0
236	20241015	173900	2408844690	13290	13290	13290	13290	0
237	20241015	173800	2408844690	13290	13290	13290	13290	0
238	20241015	173700	2408844690	13290	13290	13290	13290	0
239	20241015	173600	2408844690	13290	13290	13290	13290	0
240	20241015	173500	2408844690	13290	13290	13290	13290	0
241	20241015	173400	2408844690	13290	13290	13290	13290	0
242	20241015	173300	2408844690	13290	13290	13290	13290	1866
243	20241015	173200	2408844690	13290	13290	13290	13290	0
244	20241015	173100	2408844690	13290	13290	13290	13290	0
245	20241015	173000	2408844690	13290	13290	13290	13290	0
246	20241015	172900	2408844690	13290	13290	13290	13290	0
247	20241015	172800	2408844690	13290	13290	13290	13290	0
248	20241015	172700	2408844690	13290	13290	13290	13290	0
249	20241015	172600	2408844690	13290	13290	13290	13290	0
250	20241015	172500	2408844690	13290	13290	13290	13290	0
251	20241015	172400	2408844690	13290	13290	13290	13290	0
252	20241015	172300	2408844690	13290	13290	13290	13290	0
253	20241015	172200	2408844690	13290	13290	13290	13290	0
254	20241015	172100	2408844690	13290	13290	13290	13290	0
255	20241015	172000	2408844690	13290	13290	13290	13290	0
256	20241015	171900	2408844690	13290	13290	13290	13290	0
257	20241015	171800	2408844690	13290	13290	13290	13290	0
258	20241015	171700	2408844690	13290	13290	13290	13290	0
259	20241015	171600	2408844690	13290	13290	13290	13290	0
260	20241015	171500	2408844690	13290	13290	13290	13290	0
261	20241015	171400	2408844690	13290	13290	13290	13290	0
262	20241015	171300	2408844690	13290	13290	13290	13290	0
263	20241015	171200	2408844690	13290	13290	13290	13290	0
264	20241015	171100	2408844690	13290	13290	13290	13290	0
265	20241015	171000	2408844690	13290	13290	13290	13290	0
266	20241015	170900	2408844690	13290	13290	13290	13290	0
267	20241015	170800	2408844690	13290	13290	13290	13290	0
268	20241015	170700	2408844690	13290	13290	13290	13290	0
269	20241015	170600	2408844690	13290	13290	13290	13290	0
270	20241015	170500	2408844690	13290	13290	13290	13290	0
271	20241015	170400	2408844690	13290	13290	13290	13290	0
272	20241015	170300	2408844690	13290	13290	13290	13290	1866
273	20241015	170200	2408844690	13290	13290	13290	13290	0
274	20241015	170100	2408844690	13290	13290	13290	13290	0
275	20241015	170000	2408844690	13290	13290	13290	13290	0
276	20241015	165900	2408844690	13290	13290	13290	13290	0
277	20241015	165800	2408844690	13290	13290	13290	13290	0
278	20241015	165700	2408844690	13290	13290	13290	13290	0
279	20241015	165600	2408844690	13290	13290	13290	13290	0
280	20241015	165500	2408844690	13290	13290	13290	13290	0
281	20241015	165400	2408844690	13290	13290	13290	13290	0
282	20241015	165300	2408844690	13290	13290	13290	13290	0
283	20241015	165200	2408844690	13290	13290	13290	13290	0
284	20241015	165100	2408844690	13290	13290	13290	13290	0
285	20241015	165000	2408844690	13290	13290	13290	13290	0
286	20241015	164900	2408844690	13290	13290	13290	13290	0
287	20241015	164800	2408844690	13290	13290	13290	13290	0
288	20241015	164700	2408844690	13290	13290	13290	13290	0
289	20241015	164600	2408844690	13290	13290	13290	13290	0
290	20241015	164500	2408844690	13290	13290	13290	13290	0
291	20241015	164400	2408844690	13290	13290	13290	13290	0
292	20241015	164300	2408844690	13290	13290	13290	13290	0
293	20241015	164200	2408844690	13290	13290	13290	13290	0
294	20241015	164100	2408844690	13290	13290	13290	13290	0
295	20241015	164000	2408844690	13290	13290	13290	13290	0
296	20241015	163900	2408844690	13290	13290	13290	13290	0
297	20241015	163800	2408844690	13290	13290	13290	13290	0
298	20241015	163700	2408844690	13290	13290	13290	13290	0
299	20241015	163600	2408844690	13290	13290	13290	13290	0
300	20241015	163500	2408844690	13290	13290	13290	13290	0
301	20241015	163400	2408844690	13290	13290	13290	13290	0
302	20241015	163300	2408844690	13290	13290	13290	13290	1866
303	20241015	163200	2408844690	13290	13290	13290	13290	0
304	20241015	163100	2408844690	13290	13290	13290	13290	0
305	20241015	163000	2408844690	13290	13290	13290	13290	0
306	20241015	162900	2408844690	13290	13290	13290	13290	0
307	20241015	162800	2408844690	13290	13290	13290	13290	0
308	20241015	162700	2408844690	13290	13290	13290	13290	0
309	20241015	162600	2408844690	13290	13290	13290	13290	0
310	20241015	162500	2408844690	13290	13290	13290	13290	0
311	20241015	162400	2408844690	13290	13290	13290	13290	0
312	20241015	162300	2408844690	13290	13290	13290	13290	0
313	20241015	162200	2408844690	13290	13290	13290	13290	0
314	20241015	162100	2408844690	13290	13290	13290	13290	0
315	20241015	162000	2408844690	13290	13290	13290	13290	0
316	20241015	161900	2408844690	13290	13290	13290	13290	0
317	20241015	161800	2408844690	13290	13290	13290	13290	0
318	20241015	161700	2408844690	13290	13290	13290	13290	0
319	20241015	161600	2408844690	13290	13290	13290	13290	0
320	20241015	161500	2408844690	13290	13290	13290	13290	0
321	20241015	161400	2408844690	13290	13290	13290	13290	0
322	20241015	161300	2408844690	13290	13290	13290	13290	0
323	20241015	161200	2408844690	13290	13290	13290	13290	0
324	20241015	161100	2408844690	13290	13290	13290	13290	0
325	20241015	161000	2408844690	13290	13290	13290	13290	0
326	20241015	160900	2408844690	13290	13290	13290	13290	0
327	20241015	160800	2408844690	13290	13290	13290	13290	0
328	20241015	160700	2408844690	13290	13290	13290	13290	0
329	20241015	160600	2408844690	13290	13290	13290	13290	0
330	20241015	160500	2408844690	13290	13290	13290	13290	0
331	20241015	160400	2408844690	13290	13290	13290	13290	0
332	20241015	160300	2408844690	13290	13290	13290	13290	1866
333	20241015	160200	2408844690	13290	13290	13290	13290	0
334	20241015	160100	2408844690	13290	13290	13290	13290	0
335	20241015	160000	2408844690	13290	13290	13290	13290	0
336	20241015	155900	2408844690	13290	13290	13290	13290	0
337	20241015	155800	2408844690	13290	13290	13290	13290	0
338	20241015	155700	2408844690	13290	13290	13290	13290	0
339	20241015	155600	2408844690	13290	13290	13290	13290	0
340	20241015	155500	2408844690	13290	13290	13290	13290	0
341	20241015	155400	2408844690	13290	13290	13290	13290	0
342	20241015	155300	2408844690	13290	13290	13290	13290	0
343	20241015	155200	2408844690	13290	13290	13290	13290	0
344	20241015	155100	2408844690	13290	13290	13290	13290	0
345	20241015	155000	2408844690	13290	13290	13290	13290	0
346	20241015	154900	2408844690	13290	13290	13290	13290	0
347	20241015	154800	2408844690	13290	13290	13290	13290	0
348	20241015	154700	2408844690	13290	13290	13290	13290	0
349	20241015	154600	2408844690	13290	13290	13290	13290	0
350	20241015	154500	2408844690	13290	13290	13290	13290	0
351	20241015	154400	2408844690	13290	13290	13290	13290	0
352	20241015	154300	2408844690	13290	13290	13290	13290	0
353	20241015	154200	2408844690	13290	13290	13290	13290	0
354	20241015	154100	2408844690	13290	13290	13290	13290	0
355	20241015	154000	2408844690	13290	13290	13290	13290	0
356	20241015	153900	2408844690	13290	13290	13290	13290	0
357	20241015	153800	2408844690	13290	13290	13290	13290	0
358	20241015	153700	2408844690	13290	13290	13290	13290	0
359	20241015	153600	2408844690	13290	13290	13290	13290	0
360	20241015	153500	2408844690	13290	13290	13290	13290	0
361	20241015	153400	2408844690	13290	13290	13290	13290	0
362	20241015	153300	2408844690	13290	13290	13290	13290	1866
363	20241015	153200	2408844690	13290	13290	13290	13290	0
364	20241015	153100	2408844690	13290	13290	13290	13290	0
365	20241015	153000	2408844690	13290	13290	13290	13290	1866
366	20241015	152900	2384045550	13290	13290	13290	13290	0
367	20241015	152800	2384045550	13290	13290	13290	13290	0
368	20241015	152700	2384045550	13290	13290	13290	13290	0
369	20241015	152600	2384045550	13290	13290	13290	13290	0
370	20241015	152500	2384045550	13290	13290	13290	13290	0
371	20241015	152400	2384045550	13290	13290	13290	13290	0
372	20241015	152300	2384045550	13290	13290	13290	13290	0
373	20241015	152200	2384045550	13290	13290	13290	13290	0
374	20241015	152100	2384045550	13290	13290	13290	13290	0
375	20241015	152000	2384045550	13290	13290	13290	13290	0
376	20241015	151900	2384045550	13290	13290	13320	13280	409
377	20241015	151800	2378600840	13290	13290	13290	13290	9
378	20241015	151700	2378481230	13290	13300	13300	13280	64
379	20241015	151600	2377630840	13280	13330	13330	13280	163
380	20241015	151500	2375465220	13330	13300	13330	13300	682
381	20241015	151400	2366394590	13300	13300	13300	13270	14
382	20241015	151300	2366208660	13300	13260	13300	13260	391
383	20241015	151200	2361023740	13260	13270	13270	13260	111
384	20241015	151100	2359551700	13260	13300	13300	13260	163
385	20241015	151000	2357387640	13300	13270	13300	13270	220
386	20241015	150900	2354461850	13300	13300	13300	13270	165
387	20241015	150800	2352267440	13260	13330	13340	13260	1664
388	20241015	150700	2330186720	13330	13330	13330	13330	39
389	20241015	150600	2329666850	13300	13300	13300	13300	0
390	20241015	150500	2329666850	13300	13280	13300	13280	233
391	20241015	150400	2326569730	13280	13280	13280	13280	1
392	20241015	150300	2326556450	13280	13260	13280	13250	164
393	20241015	150200	2324379740	13260	13260	13260	13260	2
394	20241015	150100	2324353220	13260	13260	13260	13260	1
395	20241015	150000	2324339960	13250	13250	13250	13250	0
396	20241015	145900	2324339960	13250	13260	13260	13250	120
397	20241015	145800	2322749340	13250	13260	13260	13250	297
398	20241015	145700	2318812630	13260	13260	13260	13260	30
399	20241015	145600	2318414830	13260	13270	13270	13260	191
400	20241015	145500	2315882160	13260	13260	13260	13260	0
401	20241015	145400	2315882160	13260	13260	13260	13260	1
402	20241015	145300	2315868900	13260	13260	13260	13260	6
403	20241015	145200	2315789340	13260	13260	13260	13260	0
404	20241015	145100	2315789340	13260	13250	13260	13250	93
405	20241015	145000	2314556630	13210	13210	13210	13210	0
406	20241015	144900	2314556630	13210	13220	13220	13210	239
407	20241015	144800	2311397690	13230	13230	13240	13230	260
408	20241015	144700	2307957880	13260	13240	13260	13230	113
409	20241015	144600	2306461420	13230	13230	13230	13230	50
410	20241015	144500	2305799920	13230	13230	13230	13230	10
411	20241015	144400	2305667620	13220	13220	13220	13220	180
412	20241015	144300	2303288020	13210	13210	13210	13210	0
413	20241015	144200	2303288020	13210	13210	13210	13210	4
414	20241015	144100	2303235180	13210	13210	13210	13200	133
415	20241015	144000	2301478710	13200	13200	13200	13200	0
416	20241015	143900	2301478710	13200	13260	13260	13200	3
417	20241015	143800	2301439050	13200	13200	13200	13200	0
418	20241015	143700	2301439050	13200	13220	13220	13200	410
419	20241015	143600	2296026090	13220	13190	13220	13190	385
420	20241015	143500	2290943210	13180	13180	13180	13180	50
421	20241015	143400	2290284210	13180	13180	13190	13180	160
422	20241015	143300	2288175360	13180	13190	13200	13180	168
423	20241015	143200	2285959920	13190	13200	13200	13190	7
424	20241015	143100	2285867540	13200	13200	13200	13200	1
425	20241015	143000	2285854340	13200	13180	13200	13180	61
426	20241015	142900	2285050320	13180	13200	13200	13170	549
427	20241015	142800	2277813790	13210	13230	13230	13210	714
428	20241015	142700	2268368900	13240	13240	13240	13240	4
429	20241015	142600	2268315940	13250	13250	13250	13230	1305
430	20241015	142500	2251030790	13250	13250	13250	13250	95
431	20241015	142400	2249772040	13250	13250	13250	13250	15
432	20241015	142300	2249573290	13260	13260	13260	13250	553
433	20241015	142200	2242244040	13260	13270	13270	13260	110
434	20241015	142100	2240785420	13260	13260	13260	13260	16
435	20241015	142000	2240573260	13260	13260	13260	13260	17
436	20241015	141900	2240347840	13260	13260	13260	13260	34
437	20241015	141800	2239897000	13260	13270	13270	13260	462
438	20241015	141700	2233769620	13270	13270	13270	13270	28
439	20241015	141600	2233398060	13260	13260	13260	13260	0
440	20241015	141500	2233398060	13260	13270	13270	13260	284
441	20241015	141400	2229629880	13260	13270	13270	13260	119
442	20241015	141300	2228051750	13260	13270	13270	13260	224
443	20241015	141200	2225079300	13270	13300	13300	13270	2380
444	20241015	141100	2193471280	13300	13300	13300	13290	127
445	20241015	141000	2191783420	13300	13300	13300	13300	209
446	20241015	140900	2189003720	13300	13300	13300	13300	102
447	20241015	140800	2187647120	13300	13290	13300	13290	466
448	20241015	140700	2181449330	13300	13300	13300	13300	2626
449	20241015	140600	2146523530	13300	13350	13360	13300	817
450	20241015	140500	2135611940	13350	13310	13350	13310	119
451	20241015	140400	2134024640	13320	13320	13320	13320	3
452	20241015	140300	2133984680	13290	13310	13310	13290	1056
453	20241015	140200	2119946340	13310	13310	13310	13310	130
454	20241015	140100	2118216040	13310	13310	13310	13310	10
455	20241015	140000	2118082940	13340	13340	13340	13340	10
456	20241015	135900	2117949540	13340	13340	13340	13340	0
457	20241015	135800	2117949540	13340	13320	13340	13320	2
458	20241015	135700	2117922880	13300	13290	13300	13290	153
459	20241015	135600	2115888690	13300	13300	13300	13300	367
460	20241015	135500	2111007590	13300	13300	13300	13300	11
461	20241015	135400	2110861290	13300	13330	13330	13300	1321
462	20241015	135300	2093281840	13330	13340	13360	13330	12
463	20241015	135200	2093121650	13340	13360	13360	13340	112
464	20241015	135100	2091627530	13330	13330	13330	13330	0
465	20241015	135000	2091627530	13330	13330	13330	13330	62
466	20241015	134900	2090801070	13340	13350	13360	13340	571
467	20241015	134800	2083178210	13350	13350	13350	13350	28
468	20241015	134700	2082804410	13350	13350	13400	13350	149
469	20241015	134600	2080809870	13350	13370	13370	13350	1145
470	20241015	134500	2065508090	13370	13370	13370	13370	65
471	20241015	134400	2064639040	13370	13380	13380	13370	19
472	20241015	134300	2064384930	13380	13380	13380	13380	10
473	20241015	134200	2064251130	13380	13380	13380	13380	20
474	20241015	134100	2063983530	13380	13380	13380	13380	3
475	20241015	134000	2063943390	13410	13410	13410	13410	0
476	20241015	133900	2063943390	13410	13410	13410	13410	17
477	20241015	133800	2063715420	13420	13410	13420	13410	650
478	20241015	133700	2054992980	13410	13390	13410	13380	269
479	20241015	133600	2051393470	13380	13390	13390	13380	10
480	20241015	133500	2051259660	13420	13380	13420	13380	814
481	20241015	133400	2040363930	13370	13370	13370	13370	78
482	20241015	133300	2039321070	13370	13390	13390	13370	716
483	20241015	133200	2029740810	13390	13390	13390	13390	30
484	20241015	133100	2029339110	13420	13420	13420	13420	10
485	20241015	133000	2029204910	13420	13420	13420	13420	0
486	20241015	132900	2029204910	13420	13380	13420	13380	8
487	20241015	132800	2029097830	13390	13390	13390	13390	38
488	20241015	132700	2028589010	13390	13390	13390	13390	0
489	20241015	132600	2028589010	13390	13390	13390	13390	1019
490	20241015	132500	2014944600	13390	13390	13390	13390	0
491	20241015	132400	2014944600	13390	13390	13390	13390	42
492	20241015	132300	2014382220	13390	13390	13390	13390	24
493	20241015	132200	2014060860	13390	13390	13390	13390	205
494	20241015	132100	2011315910	13390	13400	13400	13390	409
495	20241015	132000	2005835830	13400	13400	13400	13400	0
496	20241015	131900	2005835830	13400	13420	13420	13400	173
497	20241015	131800	2003517260	13430	13430	13430	13430	50
498	20241015	131700	2002845760	13450	13450	13450	13450	10
499	20241015	131600	2002711260	13450	13450	13450	13450	122
500	20241015	131500	2001070360	13450	13450	13450	13450	150
501	20241015	131400	1999052860	13460	13470	13470	13460	699
502	20241015	131300	1989644270	13460	13460	13460	13460	0
503	20241015	131200	1989644270	13460	13460	13460	13460	67
504	20241015	131100	1988742450	13470	13470	13470	13470	254
505	20241015	131000	1985321070	13470	13450	13470	13450	492
506	20241015	130900	1978694760	13450	13470	13470	13450	433
507	20241015	130800	1972867170	13480	13490	13490	13480	545
508	20241015	130700	1965520510	13480	13490	13490	13480	150
509	20241015	130600	1963497740	13510	13510	13510	13510	1
510	20241015	130500	1963484230	13510	13490	13510	13490	237
511	20241015	130400	1960284370	13490	13490	13490	13490	0
512	20241015	130300	1960284370	13490	13490	13490	13490	0
513	20241015	130200	1960284370	13490	13490	13500	13490	145
514	20241015	130100	1958327880	13480	13490	13490	13480	83
515	20241015	130000	1957208350	13500	13510	13510	13480	11
516	20241015	125900	1957059940	13510	13510	13510	13510	0
517	20241015	125800	1957059940	13510	13500	13510	13500	210
518	20241015	125700	1954224440	13510	13510	13510	13510	12
519	20241015	125600	1954062320	13500	13500	13500	13500	0
520	20241015	125500	1954062320	13500	13500	13500	13500	0
521	20241015	125400	1954062320	13500	13500	13500	13500	102
522	20241015	125300	1952685320	13540	13540	13540	13540	0
523	20241015	125200	1952685320	13540	13540	13540	13540	1
524	20241015	125100	1952671780	13500	13550	13550	13500	1111
525	20241015	125000	1937621960	13550	13550	13560	13550	376
526	20241015	124900	1932523800	13550	13550	13550	13550	18
527	20241015	124800	1932279900	13550	13540	13560	13530	175
528	20241015	124700	1929908400	13540	13540	13550	13540	101
529	20241015	124600	1928539900	13550	13550	13550	13550	0
530	20241015	124500	1928539900	13550	13550	13550	13550	50
531	20241015	124400	1927862400	13560	13550	13560	13550	202
532	20241015	124300	1925124000	13540	13520	13540	13520	259
533	20241015	124200	1921618500	13490	13520	13520	13490	343
534	20241015	124100	1916988620	13530	13540	13540	13530	59
535	20241015	124000	1916190190	13540	13530	13540	13530	120
536	20241015	123900	1914565590	13540	13540	13540	13540	0
537	20241015	123800	1914565590	13540	13540	13540	13540	77
538	20241015	123700	1913523010	13540	13550	13550	13540	17
539	20241015	123600	1913292670	13550	13540	13550	13540	119
540	20241015	123500	1911680320	13550	13550	13550	13550	1
541	20241015	123400	1911666770	13560	13560	13560	13560	508
542	20241015	123300	1904778290	13550	13520	13550	13520	449
543	20241015	123200	1898697810	13520	13520	13520	13510	106
544	20241015	123100	1897265240	13520	13520	13520	13520	3
545	20241015	123000	1897224680	13510	13500	13510	13500	86
546	20241015	122900	1896063520	13500	13500	13500	13490	530
547	20241015	122800	1888909440	13500	13500	13510	13500	140
548	20241015	122700	1887018440	13500	13500	13500	13500	15
549	20241015	122600	1886815940	13500	13510	13510	13500	110
550	20241015	122500	1885330160	13510	13510	13510	13510	25
551	20241015	122400	1884992410	13510	13510	13510	13510	20
552	20241015	122300	1884722210	13510	13510	13510	13510	21
553	20241015	122200	1884438500	13510	13540	13540	13510	178
554	20241015	122100	1882032200	13540	13540	13550	13540	7
555	20241015	122000	1881937410	13570	13570	13570	13570	0
556	20241015	121900	1881937410	13570	13560	13570	13560	2
557	20241015	121800	1881910280	13570	13520	13570	13520	189
558	20241015	121700	1879350250	13550	13540	13550	13540	2
559	20241015	121600	1879323160	13500	13500	13500	13500	0
560	20241015	121500	1879323160	13500	13500	13500	13500	0
561	20241015	121400	1879323160	13500	13510	13510	13500	35
562	20241015	121300	1878850540	13510	13510	13510	13510	26
563	20241015	121200	1878499280	13510	13510	13510	13510	6
564	20241015	121100	1878418220	13570	13570	13570	13570	0
565	20241015	121000	1878418220	13570	13550	13570	13550	1051
566	20241015	120900	1864156270	13570	13550	13570	13550	596
567	20241015	120800	1856074700	13560	13560	13560	13560	0
568	20241015	120700	1856074700	13560	13550	13560	13470	2773
569	20241015	120600	1818497510	13550	13490	13550	13470	1476
570	20241015	120500	1798560680	13480	13470	13480	13470	164
571	20241015	120400	1796351440	13470	13470	13470	13470	637
572	20241015	120300	1787771050	13470	13400	13470	13390	2465
573	20241015	120200	1754649430	13400	13370	13400	13370	565
574	20241015	120100	1747086490	13370	13370	13380	13360	247
575	20241015	120000	1743782110	13380	13380	13380	13380	16
576	20241015	115900	1743568030	13380	13390	13390	13380	70
577	20241015	115800	1742630980	13390	13390	13390	13390	0
578	20241015	115700	1742630980	13390	13370	13390	13370	150
579	20241015	115600	1740624360	13360	13360	13360	13360	17
580	20241015	115500	1740397240	13370	13370	13370	13370	45
581	20241015	115400	1739795590	13370	13370	13370	13370	56
582	20241015	115300	1739046870	13360	13360	13360	13360	167
583	20241015	115200	1736815750	13360	13370	13380	13360	113
584	20241015	115100	1735305660	13360	13360	13360	13360	2
585	20241015	115000	1735278940	13370	13370	13370	13370	77
586	20241015	114900	1734249450	13370	13370	13370	13370	1
587	20241015	114800	1734236080	13360	13360	13360	13360	4
588	20241015	114700	1734182640	13370	13360	13370	13360	12
589	20241015	114600	1734022310	13360	13360	13360	13360	0
590	20241015	114500	1734022310	13360	13350	13360	13350	15
591	20241015	114400	1733821930	13350	13350	13350	13350	1
592	20241015	114300	1733808580	13350	13360	13360	13350	13
593	20241015	114200	1733635000	13320	13320	13320	13320	0
594	20241015	114100	1733635000	13320	13320	13320	13320	101
595	20241015	114000	1732289680	13320	13330	13330	13320	44
596	20241015	113900	1731703420	13330	13330	13330	13330	30
597	20241015	113800	1731303520	13330	13390	13390	13330	102
598	20241015	113700	1729942800	13340	13340	13340	13340	0
599	20241015	113600	1729942800	13340	13340	13340	13340	101
600	20241015	113500	1728595460	13340	13340	13340	13340	0
601	20241015	113400	1728595460	13340	13340	13340	13340	0
602	20241015	113300	1728595460	13340	13350	13350	13340	30
603	20241015	113200	1728195160	13340	13360	13370	13340	102
604	20241015	113100	1726832440	13360	13380	13450	13360	335
605	20241015	113000	1722344700	13380	13370	13380	13360	22
606	20241015	112900	1722050480	13380	13380	13380	13380	100
607	20241015	112800	1720712480	13380	13380	13380	13380	3
608	20241015	112700	1720672340	13400	13440	13440	13400	64
609	20241015	112600	1719813350	13440	13430	13440	13430	108
610	20241015	112500	1718361840	13440	13440	13440	13440	0
611	20241015	112400	1718361840	13440	13450	13450	13440	41
612	20241015	112300	1717810410	13450	13380	13450	13360	6712
613	20241015	112200	1628057460	13400	13380	13400	13370	470
614	20241015	112100	1621770310	13380	13440	13440	13380	87
615	20241015	112000	1620606190	13370	13320	13550	13320	5165
616	20241015	111900	1551137040	13310	13310	13310	13310	450
617	20241015	111800	1545147540	13310	13310	13320	13310	544
618	20241015	111700	1537902640	13310	13280	13310	13270	1051
619	20241015	111600	1523940580	13280	13290	13290	13280	6
620	20241015	111500	1523860880	13290	13290	13290	13290	1
621	20241015	111400	1523847590	13300	13300	13300	13300	1
622	20241015	111300	1523834290	13300	13280	13300	13280	2
623	20241015	111200	1523807710	13270	13280	13280	13270	147
624	20241015	111100	1521856300	13280	13300	13300	13280	16
625	20241015	111000	1521643620	13300	13300	13300	13300	6
626	20241015	110900	1521563820	13320	13320	13320	13310	80
627	20241015	110800	1520498240	13320	13290	13320	13290	290
628	20241015	110700	1516636970	13290	13280	13290	13280	27
629	20241015	110600	1516278400	13280	13270	13280	13270	3
630	20241015	110500	1516238580	13280	13280	13280	13280	10
631	20241015	110400	1516105780	13290	13290	13290	13290	0
632	20241015	110300	1516105780	13290	13290	13290	13290	65
633	20241015	110200	1515241930	13290	13270	13290	13270	155
634	20241015	110100	1513182960	13260	13280	13280	13260	13
635	20241015	110000	1513010560	13260	13280	13280	13260	41
636	20241015	105900	1512466880	13260	13280	13280	13260	27
637	20241015	105800	1512108840	13280	13280	13280	13270	47
638	20241015	105700	1511484700	13280	13280	13280	13280	0
639	20241015	105600	1511484700	13280	13280	13280	13280	2
640	20241015	105500	1511458140	13290	13290	13290	13290	0
641	20241015	105400	1511458140	13290	13290	13290	13290	0
642	20241015	105300	1511458140	13290	13280	13290	13280	2
643	20241015	105200	1511431570	13220	13300	13300	13220	387
644	20241015	105100	1506308420	13300	13330	13330	13300	100
645	20241015	105000	1504976600	13340	13340	13340	13340	0
646	20241015	104900	1504976600	13340	13340	13340	13340	500
647	20241015	104800	1498306600	13340	13340	13340	13340	169
648	20241015	104700	1496052140	13340	13320	13340	13320	601
649	20241015	104600	1488036320	13340	13330	13340	13330	76
650	20241015	104500	1487023230	13330	13300	13330	13300	211
651	20241015	104400	1484213330	13280	13280	13280	13270	36
652	20241015	104300	1483735270	13250	13240	13280	13240	113
653	20241015	104200	1482238990	13240	13240	13240	13240	0
654	20241015	104100	1482238990	13240	13290	13300	13240	421
655	20241015	104000	1476643850	13230	13240	13240	13220	443
656	20241015	103900	1470783200	13230	13200	13290	13200	490
657	20241015	103800	1464290570	13210	13210	13210	13160	8
658	20241015	103700	1464184940	13210	13210	13210	13210	1
659	20241015	103600	1464171730	13150	13170	13200	13150	1540
660	20241015	103500	1443869960	13150	13150	13150	13150	0
661	20241015	103400	1443869960	13150	13100	13150	13100	295
662	20241015	103300	1439998430	13110	13120	13120	13110	29
663	20241015	103200	1439617970	13120	13120	13120	13120	2
664	20241015	103100	1439591730	13100	13120	13120	13100	21
665	20241015	103000	1439316410	13120	13130	13130	13110	549
666	20241015	102900	1432117010	13120	13120	13120	13120	257
667	20241015	102800	1428745170	13130	13150	13150	13130	1089
668	20241015	102700	1414442730	13150	13160	13170	13150	76
669	20241015	102600	1413442650	13170	13150	13170	13150	60
670	20241015	102500	1412653630	13140	13160	13160	13140	342
671	20241015	102400	1408155530	13150	13160	13160	13150	359
672	20241015	102300	1403434030	13160	13170	13180	13160	223
673	20241015	102200	1400497360	13180	13180	13180	13180	2
674	20241015	102100	1400471000	13190	13170	13190	13170	23
675	20241015	102000	1400168070	13170	13170	13170	13160	687
676	20241015	101900	1391123250	13180	13180	13180	13180	149
677	20241015	101800	1389159430	13190	13190	13200	13190	153
678	20241015	101700	1387141050	13200	13180	13200	13160	207
679	20241015	101600	1384412690	13170	13180	13180	13170	56
680	20241015	101500	1383674680	13180	13200	13200	13180	101
681	20241015	101400	1382343480	13190	13180	13190	13160	321
682	20241015	101300	1378115630	13190	13180	13190	13150	206
683	20241015	101200	1375400550	13180	13180	13180	13180	14
684	20241015	101100	1375216030	13180	13170	13180	13170	22
685	20241015	101000	1374926090	13160	13160	13160	13130	1389
686	20241015	100900	1356647780	13130	13160	13160	13130	813
687	20241015	100800	1345958040	13180	13180	13180	13160	146
688	20241015	100700	1344035380	13180	13200	13200	13180	214
689	20241015	100600	1341214760	13180	13190	13200	13180	775
690	20241015	100500	1330992800	13190	13190	13200	13190	131
691	20241015	100400	1329264390	13190	13190	13190	13180	137
692	20241015	100300	1327458020	13190	13190	13190	13190	222
693	20241015	100200	1324529840	13190	13190	13190	13190	187
694	20241015	100100	1322063310	13200	13240	13240	13200	1915
695	20241015	100000	1296762870	13250	13270	13270	13230	1380
696	20241015	095900	1278464270	13270	13270	13270	13270	30
697	20241015	095800	1278066170	13270	13340	13340	13270	9
698	20241015	095700	1277946670	13340	13340	13340	13340	1
699	20241015	095600	1277933330	13350	13300	13350	13280	1107
700	20241015	095500	1263212850	13310	13300	13310	13300	4
701	20241015	095400	1263159640	13300	13310	13310	13300	76
702	20241015	095300	1262148220	13310	13300	13350	13300	46
703	20241015	095200	1261535580	13300	13300	13420	13290	545
704	20241015	095100	1254271440	13290	13290	13290	13290	1
705	20241015	095000	1254258150	13280	13260	13280	13260	140
706	20241015	094900	1252399510	13220	13220	13270	13220	247
707	20241015	094800	1249133920	13250	13240	13250	13220	1703
708	20241015	094700	1226607870	13230	13270	13270	13230	3119
709	20241015	094600	1185246790	13270	13310	13310	13270	3043
710	20241015	094500	1144802410	13310	13340	13340	13310	1811
711	20241015	094400	1120664040	13340	13370	13370	13340	687
712	20241015	094300	1111499350	13370	13340	13390	13330	273
713	20241015	094200	1107859080	13390	13380	13390	13330	2105
714	20241015	094100	1079766130	13390	13400	13400	13390	379
715	20241015	094000	1074687590	13400	13340	13400	13340	583
716	20241015	093900	1066909130	13350	13350	13350	13350	506
717	20241015	093800	1060154030	13340	13350	13350	13340	343
718	20241015	093700	1055576490	13340	13380	13380	13340	1154
719	20241015	093600	1040154150	13380	13380	13380	13380	3
720	20241015	093500	1040114010	13380	13380	13380	13380	151
721	20241015	093400	1038093630	13370	13430	13470	13370	1969
722	20241015	093300	1011642730	13430	13480	13480	13430	750
723	20241015	093200	1001546170	13520	13500	13530	13480	389
724	20241015	093100	996296550	13530	13500	13530	13470	185
725	20241015	093000	993799500	13500	13510	13530	13470	1063
726	20241015	092900	979450150	13500	13430	13500	13430	565
727	20241015	092800	971833360	13430	13400	13430	13400	135
728	20241015	092700	970021800	13400	13370	13400	13340	1331
729	20241015	092600	952219320	13370	13360	13390	13350	924
730	20241015	092500	939861170	13360	13360	13360	13360	15
731	20241015	092400	939660770	13360	13320	13360	13320	314
732	20241015	092300	935473280	13320	13330	13330	13280	163
733	20241015	092200	933304250	13320	13320	13330	13300	626
734	20241015	092100	924971750	13330	13360	13370	13330	6630
735	20241015	092000	836471640	13360	13410	13410	13350	1494
736	20241015	091900	816470540	13410	13470	13470	13400	1590
737	20241015	091800	795132060	13470	13440	13570	13430	1334
738	20241015	091700	777111040	13430	13420	13430	13420	402
739	20241015	091600	771713700	13420	13460	13460	13420	826
740	20241015	091500	760603610	13460	13570	13570	13460	2429
741	20241015	091400	727817070	13560	13560	13560	13510	414
742	20241015	091300	722213270	13560	13560	13560	13500	1511
743	20241015	091200	701739970	13570	13660	13660	13500	2091
744	20241015	091100	673369020	13660	13810	13830	13640	6349
745	20241015	091000	586162050	13840	13810	13870	13810	6963
746	20241015	090900	489765770	13810	13780	13820	13750	2129
747	20241015	090800	460385510	13780	13730	13780	13700	1770
748	20241015	090700	436064230	13730	13790	13790	13730	2195
749	20241015	090600	405869300	13800	13800	13840	13780	3579
750	20241015	090500	356416280	13800	13660	13830	13660	9073
751	20241015	090400	231711610	13660	13530	13660	13530	3851
752	20241015	090300	179351540	13530	13580	13590	13530	3602
753	20241015	090200	130526140	13580	13570	13600	13510	3665
754	20241015	090100	80748500	13570	13420	13580	13420	2867
755	20241015	090000	42023300	13430	13250	13430	13250	3160