KissMeData/417200/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	213700	4172034100	17500	17500	17500	17500	11236
3	20241011	213600	4172034100	17500	17500	17500	17500	0
4	20241011	213500	4172034100	17500	17500	17500	17500	0
5	20241011	213400	4172034100	17500	17500	17500	17500	0
6	20241011	213300	4172034100	17500	17500	17500	17500	0
7	20241011	213200	4172034100	17500	17500	17500	17500	0
8	20241011	213100	4172034100	17500	17500	17500	17500	0
9	20241011	213000	4172034100	17500	17500	17500	17500	0
10	20241011	212900	4172034100	17500	17500	17500	17500	0
11	20241011	212800	4172034100	17500	17500	17500	17500	0
12	20241011	212700	4172034100	17500	17500	17500	17500	0
13	20241011	212600	4172034100	17500	17500	17500	17500	0
14	20241011	212500	4172034100	17500	17500	17500	17500	0
15	20241011	212400	4172034100	17500	17500	17500	17500	0
16	20241011	212300	4172034100	17500	17500	17500	17500	0
17	20241011	212200	4172034100	17500	17500	17500	17500	0
18	20241011	212100	4172034100	17500	17500	17500	17500	0
19	20241011	212000	4172034100	17500	17500	17500	17500	0
20	20241011	211900	4172034100	17500	17500	17500	17500	0
21	20241011	211800	4172034100	17500	17500	17500	17500	0
22	20241011	211700	4172034100	17500	17500	17500	17500	0
23	20241011	211600	4172034100	17500	17500	17500	17500	0
24	20241011	211500	4172034100	17500	17500	17500	17500	0
25	20241011	211400	4172034100	17500	17500	17500	17500	0
26	20241011	211300	4172034100	17500	17500	17500	17500	0
27	20241011	211200	4172034100	17500	17500	17500	17500	0
28	20241011	211100	4172034100	17500	17500	17500	17500	0
29	20241011	211000	4172034100	17500	17500	17500	17500	0
30	20241011	210900	4172034100	17500	17500	17500	17500	0
31	20241011	210800	4172034100	17500	17500	17500	17500	0
32	20241011	210700	4172034100	17500	17500	17500	17500	11236
33	20241011	210600	4172034100	17500	17500	17500	17500	0
34	20241011	210500	4172034100	17500	17500	17500	17500	0
35	20241011	210400	4172034100	17500	17500	17500	17500	0
36	20241011	210300	4172034100	17500	17500	17500	17500	0
37	20241011	210200	4172034100	17500	17500	17500	17500	0
38	20241011	210100	4172034100	17500	17500	17500	17500	0
39	20241011	210000	4172034100	17500	17500	17500	17500	0
40	20241011	205900	4172034100	17500	17500	17500	17500	0
41	20241011	205800	4172034100	17500	17500	17500	17500	0
42	20241011	205700	4172034100	17500	17500	17500	17500	0
43	20241011	205600	4172034100	17500	17500	17500	17500	0
44	20241011	205500	4172034100	17500	17500	17500	17500	0
45	20241011	205400	4172034100	17500	17500	17500	17500	0
46	20241011	205300	4172034100	17500	17500	17500	17500	0
47	20241011	205200	4172034100	17500	17500	17500	17500	0
48	20241011	205100	4172034100	17500	17500	17500	17500	0
49	20241011	205000	4172034100	17500	17500	17500	17500	0
50	20241011	204900	4172034100	17500	17500	17500	17500	0
51	20241011	204800	4172034100	17500	17500	17500	17500	0
52	20241011	204700	4172034100	17500	17500	17500	17500	0
53	20241011	204600	4172034100	17500	17500	17500	17500	0
54	20241011	204500	4172034100	17500	17500	17500	17500	0
55	20241011	204400	4172034100	17500	17500	17500	17500	0
56	20241011	204300	4172034100	17500	17500	17500	17500	0
57	20241011	204200	4172034100	17500	17500	17500	17500	0
58	20241011	204100	4172034100	17500	17500	17500	17500	0
59	20241011	204000	4172034100	17500	17500	17500	17500	0
60	20241011	203900	4172034100	17500	17500	17500	17500	0
61	20241011	203800	4172034100	17500	17500	17500	17500	0
62	20241011	203700	4172034100	17500	17500	17500	17500	11236
63	20241011	203600	4172034100	17500	17500	17500	17500	0
64	20241011	203500	4172034100	17500	17500	17500	17500	0
65	20241011	203400	4172034100	17500	17500	17500	17500	0
66	20241011	203300	4172034100	17500	17500	17500	17500	0
67	20241011	203200	4172034100	17500	17500	17500	17500	0
68	20241011	203100	4172034100	17500	17500	17500	17500	0
69	20241011	203000	4172034100	17500	17500	17500	17500	0
70	20241011	202900	4172034100	17500	17500	17500	17500	0
71	20241011	202800	4172034100	17500	17500	17500	17500	0
72	20241011	202700	4172034100	17500	17500	17500	17500	0
73	20241011	202600	4172034100	17500	17500	17500	17500	0
74	20241011	202500	4172034100	17500	17500	17500	17500	0
75	20241011	202400	4172034100	17500	17500	17500	17500	0
76	20241011	202300	4172034100	17500	17500	17500	17500	0
77	20241011	202200	4172034100	17500	17500	17500	17500	0
78	20241011	202100	4172034100	17500	17500	17500	17500	0
79	20241011	202000	4172034100	17500	17500	17500	17500	0
80	20241011	201900	4172034100	17500	17500	17500	17500	0
81	20241011	201800	4172034100	17500	17500	17500	17500	0
82	20241011	201700	4172034100	17500	17500	17500	17500	0
83	20241011	201600	4172034100	17500	17500	17500	17500	0
84	20241011	201500	4172034100	17500	17500	17500	17500	0
85	20241011	201400	4172034100	17500	17500	17500	17500	0
86	20241011	201300	4172034100	17500	17500	17500	17500	0
87	20241011	201200	4172034100	17500	17500	17500	17500	0
88	20241011	201100	4172034100	17500	17500	17500	17500	0
89	20241011	201000	4172034100	17500	17500	17500	17500	0
90	20241011	200900	4172034100	17500	17500	17500	17500	0
91	20241011	200800	4172034100	17500	17500	17500	17500	0
92	20241011	200700	4172034100	17500	17500	17500	17500	11236
93	20241011	200600	4172034100	17500	17500	17500	17500	0
94	20241011	200500	4172034100	17500	17500	17500	17500	0
95	20241011	200400	4172034100	17500	17500	17500	17500	0
96	20241011	200300	4172034100	17500	17500	17500	17500	0
97	20241011	200200	4172034100	17500	17500	17500	17500	0
98	20241011	200100	4172034100	17500	17500	17500	17500	0
99	20241011	200000	4172034100	17500	17500	17500	17500	0
100	20241011	195900	4172034100	17500	17500	17500	17500	0
101	20241011	195800	4172034100	17500	17500	17500	17500	0
102	20241011	195700	4172034100	17500	17500	17500	17500	0
103	20241011	195600	4172034100	17500	17500	17500	17500	0
104	20241011	195500	4172034100	17500	17500	17500	17500	0
105	20241011	195400	4172034100	17500	17500	17500	17500	0
106	20241011	195300	4172034100	17500	17500	17500	17500	0
107	20241011	195200	4172034100	17500	17500	17500	17500	0
108	20241011	195100	4172034100	17500	17500	17500	17500	0
109	20241011	195000	4172034100	17500	17500	17500	17500	0
110	20241011	194900	4172034100	17500	17500	17500	17500	0
111	20241011	194800	4172034100	17500	17500	17500	17500	0
112	20241011	194700	4172034100	17500	17500	17500	17500	0
113	20241011	194600	4172034100	17500	17500	17500	17500	0
114	20241011	194500	4172034100	17500	17500	17500	17500	0
115	20241011	194400	4172034100	17500	17500	17500	17500	0
116	20241011	194300	4172034100	17500	17500	17500	17500	0
117	20241011	194200	4172034100	17500	17500	17500	17500	0
118	20241011	194100	4172034100	17500	17500	17500	17500	0
119	20241011	194000	4172034100	17500	17500	17500	17500	0
120	20241011	193900	4172034100	17500	17500	17500	17500	0
121	20241011	193800	4172034100	17500	17500	17500	17500	0
122	20241011	193700	4172034100	17500	17500	17500	17500	11236
123	20241011	193600	4172034100	17500	17500	17500	17500	0
124	20241011	193500	4172034100	17500	17500	17500	17500	0
125	20241011	193400	4172034100	17500	17500	17500	17500	0
126	20241011	193300	4172034100	17500	17500	17500	17500	0
127	20241011	193200	4172034100	17500	17500	17500	17500	0
128	20241011	193100	4172034100	17500	17500	17500	17500	0
129	20241011	193000	4172034100	17500	17500	17500	17500	0
130	20241011	192900	4172034100	17500	17500	17500	17500	0
131	20241011	192800	4172034100	17500	17500	17500	17500	0
132	20241011	192700	4172034100	17500	17500	17500	17500	0
133	20241011	192600	4172034100	17500	17500	17500	17500	0
134	20241011	192500	4172034100	17500	17500	17500	17500	0
135	20241011	192400	4172034100	17500	17500	17500	17500	0
136	20241011	192300	4172034100	17500	17500	17500	17500	0
137	20241011	192200	4172034100	17500	17500	17500	17500	0
138	20241011	192100	4172034100	17500	17500	17500	17500	0
139	20241011	192000	4172034100	17500	17500	17500	17500	0
140	20241011	191900	4172034100	17500	17500	17500	17500	0
141	20241011	191800	4172034100	17500	17500	17500	17500	0
142	20241011	191700	4172034100	17500	17500	17500	17500	0
143	20241011	191600	4172034100	17500	17500	17500	17500	0
144	20241011	191500	4172034100	17500	17500	17500	17500	0
145	20241011	191400	4172034100	17500	17500	17500	17500	0
146	20241011	191300	4172034100	17500	17500	17500	17500	0
147	20241011	191200	4172034100	17500	17500	17500	17500	0
148	20241011	191100	4172034100	17500	17500	17500	17500	0
149	20241011	191000	4172034100	17500	17500	17500	17500	0
150	20241011	190900	4172034100	17500	17500	17500	17500	0
151	20241011	190800	4172034100	17500	17500	17500	17500	0
152	20241011	190700	4172034100	17500	17500	17500	17500	11236
153	20241011	190600	4172034100	17500	17500	17500	17500	0
154	20241011	190500	4172034100	17500	17500	17500	17500	0
155	20241011	190400	4172034100	17500	17500	17500	17500	0
156	20241011	190300	4172034100	17500	17500	17500	17500	0
157	20241011	190200	4172034100	17500	17500	17500	17500	0
158	20241011	190100	4172034100	17500	17500	17500	17500	0
159	20241011	190000	4172034100	17500	17500	17500	17500	0
160	20241011	185900	4172034100	17500	17500	17500	17500	0
161	20241011	185800	4172034100	17500	17500	17500	17500	0
162	20241011	185700	4172034100	17500	17500	17500	17500	0
163	20241011	185600	4172034100	17500	17500	17500	17500	0
164	20241011	185500	4172034100	17500	17500	17500	17500	0
165	20241011	185400	4172034100	17500	17500	17500	17500	0
166	20241011	185300	4172034100	17500	17500	17500	17500	0
167	20241011	185200	4172034100	17500	17500	17500	17500	0
168	20241011	185100	4172034100	17500	17500	17500	17500	0
169	20241011	185000	4172034100	17500	17500	17500	17500	0
170	20241011	184900	4172034100	17500	17500	17500	17500	0
171	20241011	184800	4172034100	17500	17500	17500	17500	0
172	20241011	184700	4172034100	17500	17500	17500	17500	0
173	20241011	184600	4172034100	17500	17500	17500	17500	0
174	20241011	184500	4172034100	17500	17500	17500	17500	0
175	20241011	184400	4172034100	17500	17500	17500	17500	0
176	20241011	184300	4172034100	17500	17500	17500	17500	0
177	20241011	184200	4172034100	17500	17500	17500	17500	0
178	20241011	184100	4172034100	17500	17500	17500	17500	0
179	20241011	184000	4172034100	17500	17500	17500	17500	0
180	20241011	183900	4172034100	17500	17500	17500	17500	0
181	20241011	183800	4172034100	17500	17500	17500	17500	0
182	20241011	183700	4172034100	17500	17500	17500	17500	11236
183	20241011	183600	4172034100	17500	17500	17500	17500	0
184	20241011	183500	4172034100	17500	17500	17500	17500	0
185	20241011	183400	4172034100	17500	17500	17500	17500	0
186	20241011	183300	4172034100	17500	17500	17500	17500	0
187	20241011	183200	4172034100	17500	17500	17500	17500	0
188	20241011	183100	4172034100	17500	17500	17500	17500	0
189	20241011	183000	4172034100	17500	17500	17500	17500	0
190	20241011	182900	4172034100	17500	17500	17500	17500	0
191	20241011	182800	4172034100	17500	17500	17500	17500	0
192	20241011	182700	4172034100	17500	17500	17500	17500	0
193	20241011	182600	4172034100	17500	17500	17500	17500	0
194	20241011	182500	4172034100	17500	17500	17500	17500	0
195	20241011	182400	4172034100	17500	17500	17500	17500	0
196	20241011	182300	4172034100	17500	17500	17500	17500	0
197	20241011	182200	4172034100	17500	17500	17500	17500	0
198	20241011	182100	4172034100	17500	17500	17500	17500	0
199	20241011	182000	4172034100	17500	17500	17500	17500	0
200	20241011	181900	4172034100	17500	17500	17500	17500	0
201	20241011	181800	4172034100	17500	17500	17500	17500	0
202	20241011	181700	4172034100	17500	17500	17500	17500	0
203	20241011	181600	4172034100	17500	17500	17500	17500	0
204	20241011	181500	4172034100	17500	17500	17500	17500	0
205	20241011	181400	4172034100	17500	17500	17500	17500	0
206	20241011	181300	4172034100	17500	17500	17500	17500	0
207	20241011	181200	4172034100	17500	17500	17500	17500	0
208	20241011	181100	4172034100	17500	17500	17500	17500	0
209	20241011	181000	4172034100	17500	17500	17500	17500	0
210	20241011	180900	4172034100	17500	17500	17500	17500	0
211	20241011	180800	4172034100	17500	17500	17500	17500	0
212	20241011	180700	4172034100	17500	17500	17500	17500	11236
213	20241011	180600	4172034100	17500	17500	17500	17500	0
214	20241011	180500	4172034100	17500	17500	17500	17500	0
215	20241011	180400	4172034100	17500	17500	17500	17500	0
216	20241011	180300	4172034100	17500	17500	17500	17500	0
217	20241011	180200	4172034100	17500	17500	17500	17500	0
218	20241011	180100	4172034100	17500	17500	17500	17500	0
219	20241011	180000	4172034100	17500	17500	17500	17500	0
220	20241011	175900	4172034100	17500	17500	17500	17500	0
221	20241011	175800	4172034100	17500	17500	17500	17500	0
222	20241011	175700	4172034100	17500	17500	17500	17500	0
223	20241011	175600	4172034100	17500	17500	17500	17500	0
224	20241011	175500	4172034100	17500	17500	17500	17500	0
225	20241011	175400	4172034100	17500	17500	17500	17500	0
226	20241011	175300	4172034100	17500	17500	17500	17500	0
227	20241011	175200	4172034100	17500	17500	17500	17500	0
228	20241011	175100	4172034100	17500	17500	17500	17500	0
229	20241011	175000	4172034100	17500	17500	17500	17500	0
230	20241011	174900	4172034100	17500	17500	17500	17500	0
231	20241011	174800	4172034100	17500	17500	17500	17500	0
232	20241011	174700	4172034100	17500	17500	17500	17500	0
233	20241011	174600	4172034100	17500	17500	17500	17500	0
234	20241011	174500	4172034100	17500	17500	17500	17500	0
235	20241011	174400	4172034100	17500	17500	17500	17500	0
236	20241011	174300	4172034100	17500	17500	17500	17500	0
237	20241011	174200	4172034100	17500	17500	17500	17500	0
238	20241011	174100	4172034100	17500	17500	17500	17500	0
239	20241011	174000	4172034100	17500	17500	17500	17500	0
240	20241011	173900	4172034100	17500	17500	17500	17500	0
241	20241011	173800	4172034100	17500	17500	17500	17500	0
242	20241011	173700	4172034100	17500	17500	17500	17500	11236
243	20241011	173600	4172034100	17500	17500	17500	17500	0
244	20241011	173500	4172034100	17500	17500	17500	17500	0
245	20241011	173400	4172034100	17500	17500	17500	17500	0
246	20241011	173300	4172034100	17500	17500	17500	17500	0
247	20241011	173200	4172034100	17500	17500	17500	17500	0
248	20241011	173100	4172034100	17500	17500	17500	17500	0
249	20241011	173000	4172034100	17500	17500	17500	17500	0
250	20241011	172900	4172034100	17500	17500	17500	17500	0
251	20241011	172800	4172034100	17500	17500	17500	17500	0
252	20241011	172700	4172034100	17500	17500	17500	17500	0
253	20241011	172600	4172034100	17500	17500	17500	17500	0
254	20241011	172500	4172034100	17500	17500	17500	17500	0
255	20241011	172400	4172034100	17500	17500	17500	17500	0
256	20241011	172300	4172034100	17500	17500	17500	17500	0
257	20241011	172200	4172034100	17500	17500	17500	17500	0
258	20241011	172100	4172034100	17500	17500	17500	17500	0
259	20241011	172000	4172034100	17500	17500	17500	17500	0
260	20241011	171900	4172034100	17500	17500	17500	17500	0
261	20241011	171800	4172034100	17500	17500	17500	17500	0
262	20241011	171700	4172034100	17500	17500	17500	17500	0
263	20241011	171600	4172034100	17500	17500	17500	17500	0
264	20241011	171500	4172034100	17500	17500	17500	17500	0
265	20241011	171400	4172034100	17500	17500	17500	17500	0
266	20241011	171300	4172034100	17500	17500	17500	17500	0
267	20241011	171200	4172034100	17500	17500	17500	17500	0
268	20241011	171100	4172034100	17500	17500	17500	17500	0
269	20241011	171000	4172034100	17500	17500	17500	17500	0
270	20241011	170900	4172034100	17500	17500	17500	17500	0
271	20241011	170800	4172034100	17500	17500	17500	17500	0
272	20241011	170700	4172034100	17500	17500	17500	17500	11236
273	20241011	170600	4172034100	17500	17500	17500	17500	0
274	20241011	170500	4172034100	17500	17500	17500	17500	0
275	20241011	170400	4172034100	17500	17500	17500	17500	0
276	20241011	170300	4172034100	17500	17500	17500	17500	0
277	20241011	170200	4172034100	17500	17500	17500	17500	0
278	20241011	170100	4172034100	17500	17500	17500	17500	0
279	20241011	170000	4172034100	17500	17500	17500	17500	0
280	20241011	165900	4172034100	17500	17500	17500	17500	0
281	20241011	165800	4172034100	17500	17500	17500	17500	0
282	20241011	165700	4172034100	17500	17500	17500	17500	0
283	20241011	165600	4172034100	17500	17500	17500	17500	0
284	20241011	165500	4172034100	17500	17500	17500	17500	0
285	20241011	165400	4172034100	17500	17500	17500	17500	0
286	20241011	165300	4172034100	17500	17500	17500	17500	0
287	20241011	165200	4172034100	17500	17500	17500	17500	0
288	20241011	165100	4172034100	17500	17500	17500	17500	0
289	20241011	165000	4172034100	17500	17500	17500	17500	0
290	20241011	164900	4172034100	17500	17500	17500	17500	0
291	20241011	164800	4172034100	17500	17500	17500	17500	0
292	20241011	164700	4172034100	17500	17500	17500	17500	0
293	20241011	164600	4172034100	17500	17500	17500	17500	0
294	20241011	164500	4172034100	17500	17500	17500	17500	0
295	20241011	164400	4172034100	17500	17500	17500	17500	0
296	20241011	164300	4172034100	17500	17500	17500	17500	0
297	20241011	164200	4172034100	17500	17500	17500	17500	0
298	20241011	164100	4172034100	17500	17500	17500	17500	0
299	20241011	164000	4172034100	17500	17500	17500	17500	0
300	20241011	163900	4172034100	17500	17500	17500	17500	0
301	20241011	163800	4172034100	17500	17500	17500	17500	0
302	20241011	163700	4172034100	17500	17500	17500	17500	11236
303	20241011	163600	4172034100	17500	17500	17500	17500	0
304	20241011	163500	4172034100	17500	17500	17500	17500	0
305	20241011	163400	4172034100	17500	17500	17500	17500	0
306	20241011	163300	4172034100	17500	17500	17500	17500	0
307	20241011	163200	4172034100	17500	17500	17500	17500	0
308	20241011	163100	4172034100	17500	17500	17500	17500	0
309	20241011	163000	4172034100	17500	17500	17500	17500	0
310	20241011	162900	4172034100	17500	17500	17500	17500	0
311	20241011	162800	4172034100	17500	17500	17500	17500	0
312	20241011	162700	4172034100	17500	17500	17500	17500	0
313	20241011	162600	4172034100	17500	17500	17500	17500	0
314	20241011	162500	4172034100	17500	17500	17500	17500	0
315	20241011	162400	4172034100	17500	17500	17500	17500	0
316	20241011	162300	4172034100	17500	17500	17500	17500	0
317	20241011	162200	4172034100	17500	17500	17500	17500	0
318	20241011	162100	4172034100	17500	17500	17500	17500	0
319	20241011	162000	4172034100	17500	17500	17500	17500	0
320	20241011	161900	4172034100	17500	17500	17500	17500	0
321	20241011	161800	4172034100	17500	17500	17500	17500	0
322	20241011	161700	4172034100	17500	17500	17500	17500	0
323	20241011	161600	4172034100	17500	17500	17500	17500	0
324	20241011	161500	4172034100	17500	17500	17500	17500	0
325	20241011	161400	4172034100	17500	17500	17500	17500	0
326	20241011	161300	4172034100	17500	17500	17500	17500	0
327	20241011	161200	4172034100	17500	17500	17500	17500	0
328	20241011	161100	4172034100	17500	17500	17500	17500	0
329	20241011	161000	4172034100	17500	17500	17500	17500	0
330	20241011	160900	4172034100	17500	17500	17500	17500	0
331	20241011	160800	4172034100	17500	17500	17500	17500	0
332	20241011	160700	4172034100	17500	17500	17500	17500	11236
333	20241011	160600	4172034100	17500	17500	17500	17500	0
334	20241011	160500	4172034100	17500	17500	17500	17500	0
335	20241011	160400	4172034100	17500	17500	17500	17500	0
336	20241011	160300	4172034100	17500	17500	17500	17500	0
337	20241011	160200	4172034100	17500	17500	17500	17500	0
338	20241011	160100	4172034100	17500	17500	17500	17500	0
339	20241011	160000	4172034100	17500	17500	17500	17500	0
340	20241011	155900	4172034100	17500	17500	17500	17500	0
341	20241011	155800	4172034100	17500	17500	17500	17500	0
342	20241011	155700	4172034100	17500	17500	17500	17500	0
343	20241011	155600	4172034100	17500	17500	17500	17500	0
344	20241011	155500	4172034100	17500	17500	17500	17500	0
345	20241011	155400	4172034100	17500	17500	17500	17500	0
346	20241011	155300	4172034100	17500	17500	17500	17500	0
347	20241011	155200	4172034100	17500	17500	17500	17500	0
348	20241011	155100	4172034100	17500	17500	17500	17500	0
349	20241011	155000	4172034100	17500	17500	17500	17500	0
350	20241011	154900	4172034100	17500	17500	17500	17500	0
351	20241011	154800	4172034100	17500	17500	17500	17500	0
352	20241011	154700	4172034100	17500	17500	17500	17500	0
353	20241011	154600	4172034100	17500	17500	17500	17500	0
354	20241011	154500	4172034100	17500	17500	17500	17500	0
355	20241011	154400	4172034100	17500	17500	17500	17500	0
356	20241011	154300	4172034100	17500	17500	17500	17500	0
357	20241011	154200	4172034100	17500	17500	17500	17500	0
358	20241011	154100	4172034100	17500	17500	17500	17500	0
359	20241011	154000	4172034100	17500	17500	17500	17500	0
360	20241011	153900	4172034100	17500	17500	17500	17500	0
361	20241011	153800	4172034100	17500	17500	17500	17500	0
362	20241011	153700	4172034100	17500	17500	17500	17500	11236
363	20241011	153600	4172034100	17500	17500	17500	17500	0
364	20241011	153500	4172034100	17500	17500	17500	17500	0
365	20241011	153400	4172034100	17500	17500	17500	17500	0
366	20241011	153300	4172034100	17500	17500	17500	17500	0
367	20241011	153200	4172034100	17500	17500	17500	17500	0
368	20241011	153100	4172034100	17500	17500	17500	17500	0
369	20241011	153000	4172034100	17500	17500	17500	17500	11236
370	20241011	152900	3975404100	17520	17520	17520	17520	0
371	20241011	152800	3975404100	17520	17520	17520	17520	0
372	20241011	152700	3975404100	17520	17520	17520	17520	0
373	20241011	152600	3975404100	17520	17520	17520	17520	0
374	20241011	152500	3975404100	17520	17520	17520	17520	0
375	20241011	152400	3975404100	17520	17520	17520	17520	0
376	20241011	152300	3975404100	17520	17520	17520	17520	0
377	20241011	152200	3975404100	17520	17520	17520	17520	0
378	20241011	152100	3975404100	17520	17520	17520	17520	0
379	20241011	152000	3975404100	17520	17520	17520	17520	0
380	20241011	151900	3975404100	17520	17530	17530	17520	646
381	20241011	151800	3964085080	17530	17530	17550	17520	530
382	20241011	151700	3954794120	17520	17520	17530	17520	836
383	20241011	151600	3940142350	17520	17530	17530	17520	2278
384	20241011	151500	3900224040	17520	17530	17530	17520	690
385	20241011	151400	3888129070	17520	17530	17530	17520	101
386	20241011	151300	3886359080	17520	17530	17530	17520	862
387	20241011	151200	3871248940	17530	17530	17540	17520	2812
388	20241011	151100	3821956020	17530	17540	17540	17530	430
389	20241011	151000	3814417790	17530	17530	17540	17530	496
390	20241011	150900	3805722810	17530	17530	17540	17530	264
391	20241011	150800	3801094390	17530	17530	17540	17530	768
392	20241011	150700	3787628300	17530	17530	17540	17530	189
393	20241011	150600	3784313410	17540	17540	17550	17530	56
394	20241011	150500	3783331210	17530	17520	17530	17520	195
395	20241011	150400	3779913440	17520	17520	17520	17510	485
396	20241011	150300	3771419150	17520	17520	17520	17510	535
397	20241011	150200	3762048750	17510	17510	17520	17510	380
398	20241011	150100	3755394770	17510	17520	17520	17510	2606
399	20241011	150000	3709738310	17520	17510	17520	17510	315
400	20241011	145900	3704222540	17510	17510	17520	17510	578
401	20241011	145800	3694097680	17510	17510	17520	17510	114
402	20241011	145700	3692100780	17510	17510	17520	17510	375
403	20241011	145600	3685534170	17510	17510	17520	17510	414
404	20241011	145500	3678282250	17510	17520	17530	17510	994
405	20241011	145400	3660868550	17520	17530	17530	17520	98
406	20241011	145300	3659151440	17520	17530	17530	17520	74
407	20241011	145200	3657854660	17530	17520	17530	17510	315
408	20241011	145100	3652336050	17510	17520	17530	17510	2077
409	20241011	145000	3615964510	17520	17520	17530	17510	1537
410	20241011	144900	3589036930	17520	17520	17520	17520	353
411	20241011	144800	3582852370	17520	17530	17530	17520	1588
412	20241011	144700	3555027170	17530	17520	17530	17520	544
413	20241011	144600	3545491250	17520	17520	17520	17520	167
414	20241011	144500	3542565410	17530	17530	17530	17520	964
415	20241011	144400	3525673960	17520	17530	17530	17520	834
416	20241011	144300	3511059650	17520	17530	17530	17520	63
417	20241011	144200	3509955740	17520	17530	17530	17520	437
418	20241011	144100	3502295980	17520	17530	17530	17520	169
419	20241011	144000	3499333830	17530	17520	17530	17520	414
420	20241011	143900	3492079650	17520	17520	17520	17520	2538
421	20241011	143800	3447613890	17520	17520	17530	17520	955
422	20241011	143700	3430882260	17520	17530	17530	17520	350
423	20241011	143600	3424748030	17530	17520	17530	17520	136
424	20241011	143500	3422365300	17530	17530	17530	17520	120
425	20241011	143400	3420262180	17530	17530	17530	17520	1303
426	20241011	143300	3397422530	17530	17520	17530	17520	234
427	20241011	143200	3393321680	17520	17530	17530	17520	554
428	20241011	143100	3383611270	17520	17520	17530	17520	90
429	20241011	143000	3382034010	17520	17530	17540	17520	1352
430	20241011	142900	3358331250	17540	17550	17550	17530	426
431	20241011	142800	3350858090	17550	17560	17570	17550	763
432	20241011	142700	3337463070	17560	17610	17610	17550	2818
433	20241011	142600	3287920610	17600	17600	17600	17600	1110
434	20241011	142500	3268384610	17600	17600	17610	17600	588
435	20241011	142400	3258033740	17600	17620	17620	17600	2566
436	20241011	142300	3212851590	17620	17630	17630	17620	61
437	20241011	142200	3211776620	17620	17630	17630	17620	89
438	20241011	142100	3210207940	17630	17630	17640	17630	180
439	20241011	142000	3207034440	17630	17620	17630	17620	568
440	20241011	141900	3197021880	17620	17640	17640	17620	650
441	20241011	141800	3185563710	17640	17640	17640	17640	433
442	20241011	141700	3177925590	17650	17660	17660	17650	1564
443	20241011	141600	3150320940	17650	17660	17660	17650	372
444	20241011	141500	3143754340	17650	17650	17660	17650	1118
445	20241011	141400	3124020390	17650	17650	17650	17650	339
446	20241011	141300	3118037040	17650	17650	17660	17650	128
447	20241011	141200	3115777490	17650	17660	17660	17650	1459
448	20241011	141100	3090012010	17670	17660	17670	17660	376
449	20241011	141000	3083368510	17660	17670	17670	17660	381
450	20241011	140900	3076640040	17670	17670	17670	17660	301
451	20241011	140800	3071322140	17670	17660	17670	17660	278
452	20241011	140700	3066411320	17660	17670	17670	17660	356
453	20241011	140600	3060122310	17670	17660	17670	17660	329
454	20241011	140500	3054309970	17660	17670	17670	17660	200
455	20241011	140400	3050777440	17670	17660	17670	17660	73
456	20241011	140300	3049488060	17660	17670	17670	17660	623
457	20241011	140200	3038481640	17670	17690	17690	17670	1034
458	20241011	140100	3020201030	17680	17700	17700	17680	1314
459	20241011	140000	2996965470	17700	17710	17710	17700	315
460	20241011	135900	2991389670	17700	17690	17700	17690	452
461	20241011	135800	2983392990	17690	17720	17720	17690	9673
462	20241011	135700	2812141540	17720	17720	17720	17720	671
463	20241011	135600	2800251420	17720	17720	17740	17720	918
464	20241011	135500	2783980600	17720	17730	17730	17720	304
465	20241011	135400	2778591580	17730	17730	17730	17730	186
466	20241011	135300	2775293800	17730	17720	17730	17720	789
467	20241011	135200	2761305330	17720	17730	17730	17720	464
468	20241011	135100	2753081730	17730	17720	17730	17720	160
469	20241011	135000	2750246030	17720	17720	17720	17720	200
470	20241011	134900	2746702030	17720	17720	17730	17720	288
471	20241011	134800	2741596220	17720	17730	17730	17720	422
472	20241011	134700	2734114210	17730	17740	17740	17730	39
473	20241011	134600	2733422730	17740	17730	17740	17730	218
474	20241011	134500	2729557530	17730	17730	17730	17730	1605
475	20241011	134400	2701100880	17740	17730	17740	17730	377
476	20241011	134300	2694413670	17730	17730	17740	17730	276
477	20241011	134200	2689520100	17730	17740	17740	17730	34
478	20241011	134100	2688917140	17730	17730	17740	17730	152
479	20241011	134000	2686222130	17730	17740	17740	17730	289
480	20241011	133900	2681095850	17740	17740	17750	17740	126
481	20241011	133800	2678860410	17740	17740	17750	17740	48
482	20241011	133700	2678008870	17740	17740	17740	17740	56
483	20241011	133600	2677015430	17740	17750	17750	17740	151
484	20241011	133500	2674335610	17740	17740	17740	17740	207
485	20241011	133400	2670663430	17740	17740	17740	17740	26
486	20241011	133300	2670202190	17740	17740	17750	17740	563
487	20241011	133200	2660214560	17740	17760	17760	17740	7
488	20241011	133100	2660090300	17740	17750	17760	17740	121
489	20241011	133000	2657943650	17740	17740	17740	17740	0
490	20241011	132900	2657943650	17740	17740	17760	17740	9
491	20241011	132800	2657783930	17740	17740	17760	17740	186
492	20241011	132700	2654484210	17740	17750	17750	17740	2910
493	20241011	132600	2602831810	17740	17740	17740	17740	0
494	20241011	132500	2602831810	17740	17740	17740	17740	93
495	20241011	132400	2601181990	17740	17730	17740	17730	514
496	20241011	132300	2592064080	17740	17730	17740	17730	34
497	20241011	132200	2591461230	17730	17730	17740	17730	1961
498	20241011	132100	2556690010	17730	17730	17740	17730	534
499	20241011	132000	2547218850	17730	17740	17740	17730	335
500	20241011	131900	2541276120	17740	17740	17740	17730	645
501	20241011	131800	2529836430	17730	17740	17740	17730	254
502	20241011	131700	2525332320	17740	17740	17740	17740	2
503	20241011	131600	2525296840	17730	17740	17740	17730	313
504	20241011	131500	2519744880	17740	17740	17740	17740	148
505	20241011	131400	2517119360	17740	17740	17740	17740	6
506	20241011	131300	2517012920	17740	17740	17740	17730	758
507	20241011	131200	2503566020	17740	17740	17740	17730	348
508	20241011	131100	2497394230	17740	17730	17740	17730	210
509	20241011	131000	2493670480	17730	17730	17740	17730	90
510	20241011	130900	2492074390	17730	17740	17740	17730	93
511	20241011	130800	2490424600	17730	17740	17740	17730	218
512	20241011	130700	2486558860	17740	17740	17740	17740	1284
513	20241011	130600	2463780700	17740	17750	17750	17740	760
514	20241011	130500	2450291200	17750	17750	17750	17750	116
515	20241011	130400	2448232200	17750	17760	17760	17750	35
516	20241011	130300	2447610620	17750	17760	17760	17750	320
517	20241011	130200	2441927580	17760	17760	17760	17750	13
518	20241011	130100	2441696810	17750	17750	17750	17750	0
519	20241011	130000	2441696810	17750	17750	17760	17750	26
520	20241011	125900	2441235110	17750	17750	17750	17750	157
521	20241011	125800	2438448360	17750	17750	17760	17750	122
522	20241011	125700	2436282760	17750	17760	17760	17750	66
523	20241011	125600	2435111230	17760	17750	17760	17750	12
524	20241011	125500	2434898220	17760	17760	17760	17750	375
525	20241011	125400	2428240950	17750	17750	17750	17750	1
526	20241011	125300	2428223200	17750	17760	17760	17750	3
527	20241011	125200	2428169930	17750	17750	17750	17750	9
528	20241011	125100	2428010180	17750	17770	17770	17750	120
529	20241011	125000	2425878980	17760	17760	17760	17760	0
530	20241011	124900	2425878980	17760	17760	17760	17760	0
531	20241011	124800	2425878980	17760	17770	17770	17760	24
532	20241011	124700	2425452560	17740	17750	17770	17740	205
533	20241011	124600	2421813950	17740	17740	17750	17740	35
534	20241011	124500	2421192750	17740	17740	17740	17740	8
535	20241011	124400	2421050830	17740	17770	17770	17740	378
536	20241011	124300	2414341490	17770	17750	17770	17750	472
537	20241011	124200	2405957110	17750	17750	17750	17750	15
538	20241011	124100	2405690860	17740	17750	17750	17740	223
539	20241011	124000	2401732720	17740	17740	17740	17740	0
540	20241011	123900	2401732720	17740	17740	17740	17740	4
541	20241011	123800	2401661760	17740	17730	17740	17730	113
542	20241011	123700	2399657460	17730	17740	17740	17730	2479
543	20241011	123600	2355698740	17740	17740	17740	17740	84
544	20241011	123500	2354208580	17750	17740	17750	17730	73
545	20241011	123400	2352913710	17740	17770	17770	17740	15392
546	20241011	123300	2079522430	17770	17780	17780	17770	10
547	20241011	123200	2079344640	17770	17780	17780	17770	17
548	20241011	123100	2079042390	17780	17770	17780	17770	70
549	20241011	123000	2077798410	17780	17780	17780	17770	35
550	20241011	122900	2077176120	17770	17780	17780	17770	158
551	20241011	122800	2074367500	17770	17780	17780	17770	119
552	20241011	122700	2072252550	17780	17780	17780	17780	316
553	20241011	122600	2066634070	17790	17790	17790	17790	4
554	20241011	122500	2066562910	17780	17790	17790	17770	134
555	20241011	122400	2064180670	17780	17780	17790	17770	47
556	20241011	122300	2063345050	17780	17780	17780	17770	37
557	20241011	122200	2062687260	17780	17770	17780	17770	31
558	20241011	122100	2062136220	17780	17770	17780	17760	623
559	20241011	122000	2051065510	17770	17790	17790	17770	196
560	20241011	121900	2047580700	17790	17790	17790	17780	89
561	20241011	121800	2045997420	17800	17800	17800	17800	1
562	20241011	121700	2045979620	17800	17770	17800	17770	65
563	20241011	121600	2044824060	17770	17770	17800	17760	540
564	20241011	121500	2035222370	17770	17770	17770	17760	16
565	20241011	121400	2034938090	17770	17760	17780	17760	72
566	20241011	121300	2033658700	17760	17780	17780	17760	13
567	20241011	121200	2033427580	17780	17780	17780	17760	74
568	20241011	121100	2032111940	17790	17760	17790	17760	3350
569	20241011	121000	1972583550	17760	17760	17770	17760	104
570	20241011	120900	1970735740	17760	17770	17770	17760	11
571	20241011	120800	1970540310	17770	17770	17770	17760	14
572	20241011	120700	1970291620	17770	17760	17770	17760	194
573	20241011	120600	1966845110	17750	17780	17780	17750	49
574	20241011	120500	1965973970	17780	17750	17780	17750	387
575	20241011	120400	1959104040	17750	17770	17770	17750	1318
576	20241011	120300	1935708590	17780	17780	17780	17770	47
577	20241011	120200	1934872950	17770	17780	17780	17770	16
578	20241011	120100	1934588480	17780	17770	17780	17770	2
579	20241011	120000	1934552930	17780	17750	17780	17750	17
580	20241011	115900	1934250850	17770	17770	17770	17750	134
581	20241011	115800	1931870130	17750	17760	17760	17750	727
582	20241011	115700	1918963620	17750	17760	17760	17750	8
583	20241011	115600	1918821550	17760	17750	17760	17750	6
584	20241011	115500	1918715040	17750	17760	17760	17750	56
585	20241011	115400	1917720510	17750	17760	17760	17750	21
586	20241011	115300	1917347700	17750	17770	17780	17750	650
587	20241011	115200	1905805190	17780	17770	17780	17760	324
588	20241011	115100	1900047920	17760	17780	17780	17760	16
589	20241011	115000	1899763460	17750	17770	17770	17750	1053
590	20241011	114900	1881061890	17770	17790	17790	17770	117
591	20241011	114800	1878980870	17790	17790	17790	17790	0
592	20241011	114700	1878980870	17790	17790	17790	17770	15
593	20241011	114600	1878714080	17770	17770	17770	17760	67
594	20241011	114500	1877523630	17770	17760	17770	17760	262
595	20241011	114400	1872870010	17770	17770	17770	17770	45
596	20241011	114300	1872070360	17760	17760	17770	17760	50
597	20241011	114200	1871182260	17760	17760	17770	17760	115
598	20241011	114100	1869139800	17760	17760	17760	17760	0
599	20241011	114000	1869139800	17760	17770	17770	17760	301
600	20241011	113900	1863793930	17770	17770	17770	17760	102
601	20241011	113800	1861981420	17760	17770	17770	17760	330
602	20241011	113700	1856119050	17770	17760	17770	17760	215
603	20241011	113600	1852300640	17760	17760	17760	17760	3
604	20241011	113500	1852247360	17770	17760	17770	17760	7
605	20241011	113400	1852123020	17760	17760	17760	17760	2
606	20241011	113300	1852087500	17760	17760	17770	17760	95
607	20241011	113200	1850399990	17760	17770	17770	17760	178
608	20241011	113100	1847237220	17770	17770	17770	17770	20
609	20241011	113000	1846881820	17760	17770	17770	17760	123
610	20241011	112900	1844696170	17760	17770	17770	17760	11
611	20241011	112800	1844500710	17770	17770	17770	17770	2
612	20241011	112700	1844465170	17760	17760	17770	17760	144
613	20241011	112600	1841906410	17760	17760	17770	17760	369
614	20241011	112500	1835349970	17760	17760	17770	17760	179
615	20241011	112400	1832170880	17760	17760	17760	17760	10
616	20241011	112300	1831993280	17760	17760	17770	17760	379
617	20241011	112200	1825262230	17760	17770	17770	17760	101
618	20241011	112100	1823468460	17760	17770	17780	17760	253
619	20241011	112000	1818971780	17770	17770	17770	17760	42
620	20241011	111900	1818225610	17770	17760	17770	17760	13
621	20241011	111800	1817994610	17760	17770	17770	17760	133
622	20241011	111700	1815631520	17760	17770	17770	17760	39
623	20241011	111600	1814938830	17760	17770	17770	17760	19
624	20241011	111500	1814601210	17760	17770	17770	17760	6
625	20241011	111400	1814494600	17760	17760	17760	17760	38
626	20241011	111300	1813819720	17760	17750	17760	17740	356
627	20241011	111200	1807500790	17740	17730	17740	17730	755
628	20241011	111100	1794107400	17730	17730	17740	17730	289
629	20241011	111000	1788981660	17730	17740	17740	17730	21
630	20241011	110900	1788609130	17740	17740	17750	17730	973
631	20241011	110800	1771348290	17740	17740	17740	17740	137
632	20241011	110700	1768917910	17740	17740	17750	17740	106
633	20241011	110600	1767036990	17750	17750	17750	17740	85
634	20241011	110500	1765528250	17750	17750	17750	17750	1
635	20241011	110400	1765510500	17740	17740	17740	17740	457
636	20241011	110300	1757403320	17740	17760	17760	17740	417
637	20241011	110200	1750002100	17750	17740	17750	17740	1811
638	20241011	110100	1717863090	17740	17770	17770	17740	1714
639	20241011	110000	1687440830	17760	17760	17770	17750	801
640	20241011	105900	1673215290	17750	17760	17760	17750	391
641	20241011	105800	1666274860	17750	17750	17760	17750	275
642	20241011	105700	1661392410	17750	17810	17810	17750	6508
643	20241011	105600	1545747320	17790	17790	17810	17790	526
644	20241011	105500	1536387880	17790	17800	17800	17790	176
645	20241011	105400	1533256060	17810	17810	17840	17790	241
646	20241011	105300	1528964900	17810	17800	17810	17790	118
647	20241011	105200	1526864530	17800	17810	17810	17790	221
648	20241011	105100	1522932710	17810	17840	17840	17790	3716
649	20241011	105000	1456736840	17840	17830	17870	17830	361
650	20241011	104900	1450296570	17830	17840	17840	17830	110
651	20241011	104800	1448334700	17840	17870	17870	17840	1098
652	20241011	104700	1428733070	17870	17890	17890	17870	691
653	20241011	104600	1416376510	17880	17880	17890	17880	110
654	20241011	104500	1414409340	17870	17870	17870	17870	96
655	20241011	104400	1412693820	17860	17850	17860	17850	21
656	20241011	104300	1412318770	17860	17860	17860	17860	22
657	20241011	104200	1411925850	17850	17850	17850	17850	3
658	20241011	104100	1411872300	17860	17850	17860	17840	52
659	20241011	104000	1410944140	17850	17850	17850	17850	237
660	20241011	103900	1406713690	17830	17810	17840	17810	260
661	20241011	103800	1402078170	17810	17800	17810	17800	15
662	20241011	103700	1401811050	17800	17810	17810	17800	253
663	20241011	103600	1397305300	17800	17800	17800	17800	140
664	20241011	103500	1394813300	17800	17800	17810	17800	16
665	20241011	103400	1394528470	17800	17800	17800	17800	111
666	20241011	103300	1392552670	17800	17810	17810	17800	289
667	20241011	103200	1387408380	17800	17800	17800	17800	1
668	20241011	103100	1387390580	17800	17820	17820	17800	438
669	20241011	103000	1379589970	17810	17810	17810	17810	157
670	20241011	102900	1376793800	17800	17790	17800	17790	230
671	20241011	102800	1372702000	17790	17790	17800	17790	71
672	20241011	102700	1371438270	17790	17800	17800	17790	19
673	20241011	102600	1371100080	17800	17800	17800	17790	335
674	20241011	102500	1365138270	17800	17810	17820	17800	521
675	20241011	102400	1355860590	17810	17810	17810	17810	56
676	20241011	102300	1354863230	17810	17800	17810	17800	5
677	20241011	102200	1354774190	17810	17790	17810	17790	111
678	20241011	102100	1352798980	17790	17800	17810	17780	1522
679	20241011	102000	1325712370	17800	17810	17810	17800	4
680	20241011	101900	1325641140	17810	17790	17810	17780	342
681	20241011	101800	1319560090	17780	17790	17790	17780	238
682	20241011	101700	1315327700	17790	17780	17790	17780	333
683	20241011	101600	1309403990	17790	17780	17790	17780	1856
684	20241011	101500	1276390400	17780	17780	17790	17780	77
685	20241011	101400	1275021250	17790	17800	17800	17780	1530
686	20241011	101300	1247800950	17800	17800	17800	17790	509
687	20241011	101200	1238743460	17800	17800	17800	17790	707
688	20241011	101100	1226161740	17800	17800	17810	17800	169
689	20241011	101000	1223152930	17800	17810	17810	17800	507
690	20241011	100900	1214126950	17810	17800	17810	17800	114
691	20241011	100800	1212097100	17800	17810	17810	17790	1229
692	20241011	100700	1190221690	17800	17800	17810	17800	310
693	20241011	100600	1184702750	17810	17800	17810	17800	266
694	20241011	100500	1179965410	17800	17810	17810	17800	730
695	20241011	100400	1166970680	17810	17810	17820	17800	661
696	20241011	100300	1155202330	17810	17810	17820	17810	608
697	20241011	100200	1144373730	17820	17810	17820	17810	37
698	20241011	100100	1143714650	17820	17840	17840	17820	482
699	20241011	100000	1135124980	17820	17830	17830	17820	128
700	20241011	095900	1132842830	17820	17830	17830	17820	127
701	20241011	095800	1130579560	17830	17840	17840	17820	520
702	20241011	095700	1121310390	17830	17840	17840	17830	117
703	20241011	095600	1119224220	17840	17830	17840	17830	141
704	20241011	095500	1116708930	17830	17890	17890	17830	1143
705	20241011	095400	1096300600	17880	17880	17890	17880	125
706	20241011	095300	1094065260	17890	17900	17930	17890	112
707	20241011	095200	1092060900	17900	17930	17930	17900	304
708	20241011	095100	1086616300	17930	17890	17930	17880	102
709	20241011	095000	1084790380	17900	17930	17930	17880	762
710	20241011	094900	1071150210	17900	17950	17950	17900	1036
711	20241011	094800	1052587750	17950	17930	17950	17930	46
712	20241011	094700	1051762190	17930	17980	17980	17920	235
713	20241011	094600	1047541980	17980	17900	17980	17900	55
714	20241011	094500	1046556400	17910	17890	17910	17880	414
715	20241011	094400	1039147860	17890	17860	17900	17850	592
716	20241011	094300	1028565870	17840	17850	17850	17840	174
717	20241011	094200	1025460060	17850	17860	17860	17830	111
718	20241011	094100	1023479360	17820	17820	17860	17820	125
719	20241011	094000	1021250790	17820	17820	17860	17810	2526
720	20241011	093900	976239100	17810	17850	17860	17810	1449
721	20241011	093800	950387170	17850	17820	17850	17820	571
722	20241011	093700	940199530	17820	17830	17850	17820	706
723	20241011	093600	927606450	17840	17830	17860	17830	929
724	20241011	093500	911034050	17830	17820	17870	17820	127
725	20241011	093400	908768370	17870	17880	17880	17810	1135
726	20241011	093300	888503390	17890	17860	17900	17840	630
727	20241011	093200	877233090	17860	17840	17860	17800	225
728	20241011	093100	873219750	17840	17840	17840	17800	1406
729	20241011	093000	848172930	17840	17800	17840	17780	1584
730	20241011	092900	819977790	17800	17770	17800	17760	731
731	20241011	092800	806984920	17760	17780	17780	17760	619
732	20241011	092700	795986070	17780	17800	17800	17770	1691
733	20241011	092600	765915970	17800	17830	17830	17780	10677
734	20241011	092500	575798020	17830	17860	17860	17820	429
735	20241011	092400	568148390	17820	17860	17860	17820	5411
736	20241011	092300	471674050	17860	17860	17860	17850	439
737	20241011	092200	463835770	17860	17860	17870	17850	719
738	20241011	092100	450996410	17860	17880	17880	17860	1067
739	20241011	092000	431932330	17870	17880	17890	17870	709
740	20241011	091900	419258520	17890	17920	17920	17880	3431
741	20241011	091800	357865000	17900	17930	17930	17900	3123
742	20241011	091700	301917020	17930	17960	17970	17920	1742
743	20241011	091600	270670000	17960	17960	17970	17950	322
744	20241011	091500	264887150	17950	17950	17970	17950	358
745	20241011	091400	258456840	17960	17960	17970	17960	321
746	20241011	091300	252691500	17960	17960	17970	17950	815
747	20241011	091200	238055690	17960	17980	17980	17950	1574
748	20241011	091100	209785540	17980	17980	17980	17970	634
749	20241011	091000	198389410	17980	17980	17990	17980	197
750	20241011	090900	194847210	17990	18000	18000	17990	259
751	20241011	090800	190187590	18000	18010	18010	18000	1274
752	20241011	090700	167252010	18010	18010	18040	18010	159
753	20241011	090600	164385020	18010	18070	18070	18000	1245
754	20241011	090500	141932970	18060	18060	18080	18060	409
755	20241011	090400	134539930	18050	17950	18080	17950	481
756	20241011	090300	125865090	17950	18100	18100	17900	2434
757	20241011	090200	82025330	18100	18100	18120	18100	988
758	20241011	090100	64133830	18120	18160	18210	18100	489
759	20241011	090000	55269840	18100	18110	18230	18050	3047