KissMeData/451760/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	213600	35691710030	12440	12440	12440	12440	17627
3	20241107	213500	35691710030	12440	12440	12440	12440	0
4	20241107	213400	35691710030	12440	12440	12440	12440	0
5	20241107	213300	35691710030	12440	12440	12440	12440	0
6	20241107	213200	35691710030	12440	12440	12440	12440	0
7	20241107	213100	35691710030	12440	12440	12440	12440	0
8	20241107	213000	35691710030	12440	12440	12440	12440	0
9	20241107	212900	35691710030	12440	12440	12440	12440	0
10	20241107	212800	35691710030	12440	12440	12440	12440	0
11	20241107	212700	35691710030	12440	12440	12440	12440	0
12	20241107	212600	35691710030	12440	12440	12440	12440	0
13	20241107	212500	35691710030	12440	12440	12440	12440	0
14	20241107	212400	35691710030	12440	12440	12440	12440	0
15	20241107	212300	35691710030	12440	12440	12440	12440	0
16	20241107	212200	35691710030	12440	12440	12440	12440	0
17	20241107	212100	35691710030	12440	12440	12440	12440	0
18	20241107	212000	35691710030	12440	12440	12440	12440	0
19	20241107	211900	35691710030	12440	12440	12440	12440	0
20	20241107	211800	35691710030	12440	12440	12440	12440	0
21	20241107	211700	35691710030	12440	12440	12440	12440	0
22	20241107	211600	35691710030	12440	12440	12440	12440	0
23	20241107	211500	35691710030	12440	12440	12440	12440	0
24	20241107	211400	35691710030	12440	12440	12440	12440	0
25	20241107	211300	35691710030	12440	12440	12440	12440	0
26	20241107	211200	35691710030	12440	12440	12440	12440	0
27	20241107	211100	35691710030	12440	12440	12440	12440	0
28	20241107	211000	35691710030	12440	12440	12440	12440	0
29	20241107	210900	35691710030	12440	12440	12440	12440	0
30	20241107	210800	35691710030	12440	12440	12440	12440	0
31	20241107	210700	35691710030	12440	12440	12440	12440	0
32	20241107	210600	35691710030	12440	12440	12440	12440	17627
33	20241107	210500	35691710030	12440	12440	12440	12440	0
34	20241107	210400	35691710030	12440	12440	12440	12440	0
35	20241107	210300	35691710030	12440	12440	12440	12440	0
36	20241107	210200	35691710030	12440	12440	12440	12440	0
37	20241107	210100	35691710030	12440	12440	12440	12440	0
38	20241107	210000	35691710030	12440	12440	12440	12440	0
39	20241107	205900	35691710030	12440	12440	12440	12440	0
40	20241107	205800	35691710030	12440	12440	12440	12440	0
41	20241107	205700	35691710030	12440	12440	12440	12440	0
42	20241107	205600	35691710030	12440	12440	12440	12440	0
43	20241107	205500	35691710030	12440	12440	12440	12440	0
44	20241107	205400	35691710030	12440	12440	12440	12440	0
45	20241107	205300	35691710030	12440	12440	12440	12440	0
46	20241107	205200	35691710030	12440	12440	12440	12440	0
47	20241107	205100	35691710030	12440	12440	12440	12440	0
48	20241107	205000	35691710030	12440	12440	12440	12440	0
49	20241107	204900	35691710030	12440	12440	12440	12440	0
50	20241107	204800	35691710030	12440	12440	12440	12440	0
51	20241107	204700	35691710030	12440	12440	12440	12440	0
52	20241107	204600	35691710030	12440	12440	12440	12440	0
53	20241107	204500	35691710030	12440	12440	12440	12440	0
54	20241107	204400	35691710030	12440	12440	12440	12440	0
55	20241107	204300	35691710030	12440	12440	12440	12440	0
56	20241107	204200	35691710030	12440	12440	12440	12440	0
57	20241107	204100	35691710030	12440	12440	12440	12440	0
58	20241107	204000	35691710030	12440	12440	12440	12440	0
59	20241107	203900	35691710030	12440	12440	12440	12440	0
60	20241107	203800	35691710030	12440	12440	12440	12440	0
61	20241107	203700	35691710030	12440	12440	12440	12440	0
62	20241107	203600	35691710030	12440	12440	12440	12440	17627
63	20241107	203500	35691710030	12440	12440	12440	12440	0
64	20241107	203400	35691710030	12440	12440	12440	12440	0
65	20241107	203300	35691710030	12440	12440	12440	12440	0
66	20241107	203200	35691710030	12440	12440	12440	12440	0
67	20241107	203100	35691710030	12440	12440	12440	12440	0
68	20241107	203000	35691710030	12440	12440	12440	12440	0
69	20241107	202900	35691710030	12440	12440	12440	12440	0
70	20241107	202800	35691710030	12440	12440	12440	12440	0
71	20241107	202700	35691710030	12440	12440	12440	12440	0
72	20241107	202600	35691710030	12440	12440	12440	12440	0
73	20241107	202500	35691710030	12440	12440	12440	12440	0
74	20241107	202400	35691710030	12440	12440	12440	12440	0
75	20241107	202300	35691710030	12440	12440	12440	12440	0
76	20241107	202200	35691710030	12440	12440	12440	12440	0
77	20241107	202100	35691710030	12440	12440	12440	12440	0
78	20241107	202000	35691710030	12440	12440	12440	12440	0
79	20241107	201900	35691710030	12440	12440	12440	12440	0
80	20241107	201800	35691710030	12440	12440	12440	12440	0
81	20241107	201700	35691710030	12440	12440	12440	12440	0
82	20241107	201600	35691710030	12440	12440	12440	12440	0
83	20241107	201500	35691710030	12440	12440	12440	12440	0
84	20241107	201400	35691710030	12440	12440	12440	12440	0
85	20241107	201300	35691710030	12440	12440	12440	12440	0
86	20241107	201200	35691710030	12440	12440	12440	12440	0
87	20241107	201100	35691710030	12440	12440	12440	12440	0
88	20241107	201000	35691710030	12440	12440	12440	12440	0
89	20241107	200900	35691710030	12440	12440	12440	12440	0
90	20241107	200800	35691710030	12440	12440	12440	12440	0
91	20241107	200700	35691710030	12440	12440	12440	12440	0
92	20241107	200600	35691710030	12440	12440	12440	12440	17627
93	20241107	200500	35691710030	12440	12440	12440	12440	0
94	20241107	200400	35691710030	12440	12440	12440	12440	0
95	20241107	200300	35691710030	12440	12440	12440	12440	0
96	20241107	200200	35691710030	12440	12440	12440	12440	0
97	20241107	200100	35691710030	12440	12440	12440	12440	0
98	20241107	200000	35691710030	12440	12440	12440	12440	0
99	20241107	195900	35691710030	12440	12440	12440	12440	0
100	20241107	195800	35691710030	12440	12440	12440	12440	0
101	20241107	195700	35691710030	12440	12440	12440	12440	0
102	20241107	195600	35691710030	12440	12440	12440	12440	0
103	20241107	195500	35691710030	12440	12440	12440	12440	0
104	20241107	195400	35691710030	12440	12440	12440	12440	0
105	20241107	195300	35691710030	12440	12440	12440	12440	0
106	20241107	195200	35691710030	12440	12440	12440	12440	0
107	20241107	195100	35691710030	12440	12440	12440	12440	0
108	20241107	195000	35691710030	12440	12440	12440	12440	0
109	20241107	194900	35691710030	12440	12440	12440	12440	0
110	20241107	194800	35691710030	12440	12440	12440	12440	0
111	20241107	194700	35691710030	12440	12440	12440	12440	0
112	20241107	194600	35691710030	12440	12440	12440	12440	0
113	20241107	194500	35691710030	12440	12440	12440	12440	0
114	20241107	194400	35691710030	12440	12440	12440	12440	0
115	20241107	194300	35691710030	12440	12440	12440	12440	0
116	20241107	194200	35691710030	12440	12440	12440	12440	0
117	20241107	194100	35691710030	12440	12440	12440	12440	0
118	20241107	194000	35691710030	12440	12440	12440	12440	0
119	20241107	193900	35691710030	12440	12440	12440	12440	0
120	20241107	193800	35691710030	12440	12440	12440	12440	0
121	20241107	193700	35691710030	12440	12440	12440	12440	0
122	20241107	193600	35691710030	12440	12440	12440	12440	17627
123	20241107	193500	35691710030	12440	12440	12440	12440	0
124	20241107	193400	35691710030	12440	12440	12440	12440	0
125	20241107	193300	35691710030	12440	12440	12440	12440	0
126	20241107	193200	35691710030	12440	12440	12440	12440	0
127	20241107	193100	35691710030	12440	12440	12440	12440	0
128	20241107	193000	35691710030	12440	12440	12440	12440	0
129	20241107	192900	35691710030	12440	12440	12440	12440	0
130	20241107	192800	35691710030	12440	12440	12440	12440	0
131	20241107	192700	35691710030	12440	12440	12440	12440	0
132	20241107	192600	35691710030	12440	12440	12440	12440	0
133	20241107	192500	35691710030	12440	12440	12440	12440	0
134	20241107	192400	35691710030	12440	12440	12440	12440	0
135	20241107	192300	35691710030	12440	12440	12440	12440	0
136	20241107	192200	35691710030	12440	12440	12440	12440	0
137	20241107	192100	35691710030	12440	12440	12440	12440	0
138	20241107	192000	35691710030	12440	12440	12440	12440	0
139	20241107	191900	35691710030	12440	12440	12440	12440	0
140	20241107	191800	35691710030	12440	12440	12440	12440	0
141	20241107	191700	35691710030	12440	12440	12440	12440	0
142	20241107	191600	35691710030	12440	12440	12440	12440	0
143	20241107	191500	35691710030	12440	12440	12440	12440	0
144	20241107	191400	35691710030	12440	12440	12440	12440	0
145	20241107	191300	35691710030	12440	12440	12440	12440	0
146	20241107	191200	35691710030	12440	12440	12440	12440	0
147	20241107	191100	35691710030	12440	12440	12440	12440	0
148	20241107	191000	35691710030	12440	12440	12440	12440	0
149	20241107	190900	35691710030	12440	12440	12440	12440	0
150	20241107	190800	35691710030	12440	12440	12440	12440	0
151	20241107	190700	35691710030	12440	12440	12440	12440	0
152	20241107	190600	35691710030	12440	12440	12440	12440	17627
153	20241107	190500	35691710030	12440	12440	12440	12440	0
154	20241107	190400	35691710030	12440	12440	12440	12440	0
155	20241107	190300	35691710030	12440	12440	12440	12440	0
156	20241107	190200	35691710030	12440	12440	12440	12440	0
157	20241107	190100	35691710030	12440	12440	12440	12440	0
158	20241107	190000	35691710030	12440	12440	12440	12440	0
159	20241107	185900	35691710030	12440	12440	12440	12440	0
160	20241107	185800	35691710030	12440	12440	12440	12440	0
161	20241107	185700	35691710030	12440	12440	12440	12440	0
162	20241107	185600	35691710030	12440	12440	12440	12440	0
163	20241107	185500	35691710030	12440	12440	12440	12440	0
164	20241107	185400	35691710030	12440	12440	12440	12440	0
165	20241107	185300	35691710030	12440	12440	12440	12440	0
166	20241107	185200	35691710030	12440	12440	12440	12440	0
167	20241107	185100	35691710030	12440	12440	12440	12440	0
168	20241107	185000	35691710030	12440	12440	12440	12440	0
169	20241107	184900	35691710030	12440	12440	12440	12440	0
170	20241107	184800	35691710030	12440	12440	12440	12440	0
171	20241107	184700	35691710030	12440	12440	12440	12440	0
172	20241107	184600	35691710030	12440	12440	12440	12440	0
173	20241107	184500	35691710030	12440	12440	12440	12440	0
174	20241107	184400	35691710030	12440	12440	12440	12440	0
175	20241107	184300	35691710030	12440	12440	12440	12440	0
176	20241107	184200	35691710030	12440	12440	12440	12440	0
177	20241107	184100	35691710030	12440	12440	12440	12440	0
178	20241107	184000	35691710030	12440	12440	12440	12440	0
179	20241107	183900	35691710030	12440	12440	12440	12440	0
180	20241107	183800	35691710030	12440	12440	12440	12440	0
181	20241107	183700	35691710030	12440	12440	12440	12440	0
182	20241107	183600	35691710030	12440	12440	12440	12440	17627
183	20241107	183500	35691710030	12440	12440	12440	12440	0
184	20241107	183400	35691710030	12440	12440	12440	12440	0
185	20241107	183300	35691710030	12440	12440	12440	12440	0
186	20241107	183200	35691710030	12440	12440	12440	12440	0
187	20241107	183100	35691710030	12440	12440	12440	12440	0
188	20241107	183000	35691710030	12440	12440	12440	12440	0
189	20241107	182900	35691710030	12440	12440	12440	12440	0
190	20241107	182800	35691710030	12440	12440	12440	12440	0
191	20241107	182700	35691710030	12440	12440	12440	12440	0
192	20241107	182600	35691710030	12440	12440	12440	12440	0
193	20241107	182500	35691710030	12440	12440	12440	12440	0
194	20241107	182400	35691710030	12440	12440	12440	12440	0
195	20241107	182300	35691710030	12440	12440	12440	12440	0
196	20241107	182200	35691710030	12440	12440	12440	12440	0
197	20241107	182100	35691710030	12440	12440	12440	12440	0
198	20241107	182000	35691710030	12440	12440	12440	12440	0
199	20241107	181900	35691710030	12440	12440	12440	12440	0
200	20241107	181800	35691710030	12440	12440	12440	12440	0
201	20241107	181700	35691710030	12440	12440	12440	12440	0
202	20241107	181600	35691710030	12440	12440	12440	12440	0
203	20241107	181500	35691710030	12440	12440	12440	12440	0
204	20241107	181400	35691710030	12440	12440	12440	12440	0
205	20241107	181300	35691710030	12440	12440	12440	12440	0
206	20241107	181200	35691710030	12440	12440	12440	12440	0
207	20241107	181100	35691710030	12440	12440	12440	12440	0
208	20241107	181000	35691710030	12440	12440	12440	12440	0
209	20241107	180900	35691710030	12440	12440	12440	12440	0
210	20241107	180800	35691710030	12440	12440	12440	12440	0
211	20241107	180700	35691710030	12440	12440	12440	12440	0
212	20241107	180600	35691710030	12440	12440	12440	12440	17627
213	20241107	180500	35691710030	12440	12440	12440	12440	0
214	20241107	180400	35691710030	12440	12440	12440	12440	0
215	20241107	180300	35691710030	12440	12440	12440	12440	0
216	20241107	180200	35691710030	12440	12440	12440	12440	0
217	20241107	180100	35691710030	12440	12440	12440	12440	0
218	20241107	180000	35691710030	12440	12440	12440	12440	0
219	20241107	175900	35691710030	12440	12440	12440	12440	0
220	20241107	175800	35691710030	12440	12440	12440	12440	0
221	20241107	175700	35691710030	12440	12440	12440	12440	0
222	20241107	175600	35691710030	12440	12440	12440	12440	0
223	20241107	175500	35691710030	12440	12440	12440	12440	0
224	20241107	175400	35691710030	12440	12440	12440	12440	0
225	20241107	175300	35691710030	12440	12440	12440	12440	0
226	20241107	175200	35691710030	12440	12440	12440	12440	0
227	20241107	175100	35691710030	12440	12440	12440	12440	0
228	20241107	175000	35691710030	12440	12440	12440	12440	0
229	20241107	174900	35691710030	12440	12440	12440	12440	0
230	20241107	174800	35691710030	12440	12440	12440	12440	0
231	20241107	174700	35691710030	12440	12440	12440	12440	0
232	20241107	174600	35691710030	12440	12440	12440	12440	0
233	20241107	174500	35691710030	12440	12440	12440	12440	0
234	20241107	174400	35691710030	12440	12440	12440	12440	0
235	20241107	174300	35691710030	12440	12440	12440	12440	0
236	20241107	174200	35691710030	12440	12440	12440	12440	0
237	20241107	174100	35691710030	12440	12440	12440	12440	0
238	20241107	174000	35691710030	12440	12440	12440	12440	0
239	20241107	173900	35691710030	12440	12440	12440	12440	0
240	20241107	173800	35691710030	12440	12440	12440	12440	0
241	20241107	173700	35691710030	12440	12440	12440	12440	0
242	20241107	173600	35691710030	12440	12440	12440	12440	17627
243	20241107	173500	35691710030	12440	12440	12440	12440	0
244	20241107	173400	35691710030	12440	12440	12440	12440	0
245	20241107	173300	35691710030	12440	12440	12440	12440	0
246	20241107	173200	35691710030	12440	12440	12440	12440	0
247	20241107	173100	35691710030	12440	12440	12440	12440	0
248	20241107	173000	35691710030	12440	12440	12440	12440	0
249	20241107	172900	35691710030	12440	12440	12440	12440	0
250	20241107	172800	35691710030	12440	12440	12440	12440	0
251	20241107	172700	35691710030	12440	12440	12440	12440	0
252	20241107	172600	35691710030	12440	12440	12440	12440	0
253	20241107	172500	35691710030	12440	12440	12440	12440	0
254	20241107	172400	35691710030	12440	12440	12440	12440	0
255	20241107	172300	35691710030	12440	12440	12440	12440	0
256	20241107	172200	35691710030	12440	12440	12440	12440	0
257	20241107	172100	35691710030	12440	12440	12440	12440	0
258	20241107	172000	35691710030	12440	12440	12440	12440	0
259	20241107	171900	35691710030	12440	12440	12440	12440	0
260	20241107	171800	35691710030	12440	12440	12440	12440	0
261	20241107	171700	35691710030	12440	12440	12440	12440	0
262	20241107	171600	35691710030	12440	12440	12440	12440	0
263	20241107	171500	35691710030	12440	12440	12440	12440	0
264	20241107	171400	35691710030	12440	12440	12440	12440	0
265	20241107	171300	35691710030	12440	12440	12440	12440	0
266	20241107	171200	35691710030	12440	12440	12440	12440	0
267	20241107	171100	35691710030	12440	12440	12440	12440	0
268	20241107	171000	35691710030	12440	12440	12440	12440	0
269	20241107	170900	35691710030	12440	12440	12440	12440	0
270	20241107	170800	35691710030	12440	12440	12440	12440	0
271	20241107	170700	35691710030	12440	12440	12440	12440	0
272	20241107	170600	35691710030	12440	12440	12440	12440	17627
273	20241107	170500	35691710030	12440	12440	12440	12440	0
274	20241107	170400	35691710030	12440	12440	12440	12440	0
275	20241107	170300	35691710030	12440	12440	12440	12440	0
276	20241107	170200	35691710030	12440	12440	12440	12440	0
277	20241107	170100	35691710030	12440	12440	12440	12440	0
278	20241107	170000	35691710030	12440	12440	12440	12440	0
279	20241107	165900	35691710030	12440	12440	12440	12440	0
280	20241107	165800	35691710030	12440	12440	12440	12440	0
281	20241107	165700	35691710030	12440	12440	12440	12440	0
282	20241107	165600	35691710030	12440	12440	12440	12440	0
283	20241107	165500	35691710030	12440	12440	12440	12440	0
284	20241107	165400	35691710030	12440	12440	12440	12440	0
285	20241107	165300	35691710030	12440	12440	12440	12440	0
286	20241107	165200	35691710030	12440	12440	12440	12440	0
287	20241107	165100	35691710030	12440	12440	12440	12440	0
288	20241107	165000	35691710030	12440	12440	12440	12440	0
289	20241107	164900	35691710030	12440	12440	12440	12440	0
290	20241107	164800	35691710030	12440	12440	12440	12440	0
291	20241107	164700	35691710030	12440	12440	12440	12440	0
292	20241107	164600	35691710030	12440	12440	12440	12440	0
293	20241107	164500	35691710030	12440	12440	12440	12440	0
294	20241107	164400	35691710030	12440	12440	12440	12440	0
295	20241107	164300	35691710030	12440	12440	12440	12440	0
296	20241107	164200	35691710030	12440	12440	12440	12440	0
297	20241107	164100	35691710030	12440	12440	12440	12440	0
298	20241107	164000	35691710030	12440	12440	12440	12440	0
299	20241107	163900	35691710030	12440	12440	12440	12440	0
300	20241107	163800	35691710030	12440	12440	12440	12440	0
301	20241107	163700	35691710030	12440	12440	12440	12440	0
302	20241107	163600	35691710030	12440	12440	12440	12440	17627
303	20241107	163500	35691710030	12440	12440	12440	12440	0
304	20241107	163400	35691710030	12440	12440	12440	12440	0
305	20241107	163300	35691710030	12440	12440	12440	12440	0
306	20241107	163200	35691710030	12440	12440	12440	12440	0
307	20241107	163100	35691710030	12440	12440	12440	12440	0
308	20241107	163000	35691710030	12440	12440	12440	12440	0
309	20241107	162900	35691710030	12440	12440	12440	12440	0
310	20241107	162800	35691710030	12440	12440	12440	12440	0
311	20241107	162700	35691710030	12440	12440	12440	12440	0
312	20241107	162600	35691710030	12440	12440	12440	12440	0
313	20241107	162500	35691710030	12440	12440	12440	12440	0
314	20241107	162400	35691710030	12440	12440	12440	12440	0
315	20241107	162300	35691710030	12440	12440	12440	12440	0
316	20241107	162200	35691710030	12440	12440	12440	12440	0
317	20241107	162100	35691710030	12440	12440	12440	12440	0
318	20241107	162000	35691710030	12440	12440	12440	12440	0
319	20241107	161900	35691710030	12440	12440	12440	12440	0
320	20241107	161800	35691710030	12440	12440	12440	12440	0
321	20241107	161700	35691710030	12440	12440	12440	12440	0
322	20241107	161600	35691710030	12440	12440	12440	12440	0
323	20241107	161500	35691710030	12440	12440	12440	12440	0
324	20241107	161400	35691710030	12440	12440	12440	12440	0
325	20241107	161300	35691710030	12440	12440	12440	12440	0
326	20241107	161200	35691710030	12440	12440	12440	12440	0
327	20241107	161100	35691710030	12440	12440	12440	12440	0
328	20241107	161000	35691710030	12440	12440	12440	12440	0
329	20241107	160900	35691710030	12440	12440	12440	12440	0
330	20241107	160800	35691710030	12440	12440	12440	12440	0
331	20241107	160700	35691710030	12440	12440	12440	12440	0
332	20241107	160600	35691710030	12440	12440	12440	12440	17627
333	20241107	160500	35691710030	12440	12440	12440	12440	0
334	20241107	160400	35691710030	12440	12440	12440	12440	0
335	20241107	160300	35691710030	12440	12440	12440	12440	0
336	20241107	160200	35691710030	12440	12440	12440	12440	0
337	20241107	160100	35691710030	12440	12440	12440	12440	0
338	20241107	160000	35691710030	12440	12440	12440	12440	0
339	20241107	155900	35691710030	12440	12440	12440	12440	0
340	20241107	155800	35691710030	12440	12440	12440	12440	0
341	20241107	155700	35691710030	12440	12440	12440	12440	0
342	20241107	155600	35691710030	12440	12440	12440	12440	0
343	20241107	155500	35691710030	12440	12440	12440	12440	0
344	20241107	155400	35691710030	12440	12440	12440	12440	0
345	20241107	155300	35691710030	12440	12440	12440	12440	0
346	20241107	155200	35691710030	12440	12440	12440	12440	0
347	20241107	155100	35691710030	12440	12440	12440	12440	0
348	20241107	155000	35691710030	12440	12440	12440	12440	0
349	20241107	154900	35691710030	12440	12440	12440	12440	0
350	20241107	154800	35691710030	12440	12440	12440	12440	0
351	20241107	154700	35691710030	12440	12440	12440	12440	0
352	20241107	154600	35691710030	12440	12440	12440	12440	0
353	20241107	154500	35691710030	12440	12440	12440	12440	0
354	20241107	154400	35691710030	12440	12440	12440	12440	0
355	20241107	154300	35691710030	12440	12440	12440	12440	0
356	20241107	154200	35691710030	12440	12440	12440	12440	0
357	20241107	154100	35691710030	12440	12440	12440	12440	0
358	20241107	154000	35691710030	12440	12440	12440	12440	0
359	20241107	153900	35691710030	12440	12440	12440	12440	0
360	20241107	153800	35691710030	12440	12440	12440	12440	0
361	20241107	153700	35691710030	12440	12440	12440	12440	0
362	20241107	153600	35691710030	12440	12440	12440	12440	17627
363	20241107	153500	35691710030	12440	12440	12440	12440	0
364	20241107	153400	35691710030	12440	12440	12440	12440	0
365	20241107	153300	35691710030	12440	12440	12440	12440	0
366	20241107	153200	35691710030	12440	12440	12440	12440	0
367	20241107	153100	35691710030	12440	12440	12440	12440	0
368	20241107	153000	35691710030	12440	12440	12440	12440	17627
369	20241107	152900	35472430150	12390	12390	12390	12390	0
370	20241107	152800	35472430150	12390	12390	12390	12390	0
371	20241107	152700	35472430150	12390	12390	12390	12390	0
372	20241107	152600	35472430150	12390	12390	12390	12390	0
373	20241107	152500	35472430150	12390	12390	12390	12390	0
374	20241107	152400	35472430150	12390	12390	12390	12390	0
375	20241107	152300	35472430150	12390	12390	12390	12390	0
376	20241107	152200	35472430150	12390	12390	12390	12390	0
377	20241107	152100	35472430150	12390	12390	12390	12390	0
378	20241107	152000	35472430150	12390	12390	12390	12390	0
379	20241107	151900	35472430150	12390	12380	12420	12370	10638
380	20241107	151800	35340532180	12390	12410	12420	12390	3656
381	20241107	151700	35295179230	12410	12530	12540	12410	8275
382	20241107	151600	35191983760	12530	12530	12560	12530	2305
383	20241107	151500	35163053060	12560	12530	12570	12510	2087
384	20241107	151400	35136889750	12510	12530	12540	12510	1938
385	20241107	151300	35112614040	12520	12520	12530	12510	3150
386	20241107	151200	35073175600	12530	12520	12530	12500	2064
387	20241107	151100	35047343280	12550	12490	12560	12490	4119
388	20241107	151000	34995679140	12540	12560	12560	12490	4521
389	20241107	150900	34939049810	12560	12570	12580	12530	1482
390	20241107	150800	34920439360	12560	12590	12600	12400	11956
391	20241107	150700	34771208920	12650	12680	12710	12590	7549
392	20241107	150600	34675632050	12680	12730	12730	12660	3379
393	20241107	150500	34632758400	12710	12650	12730	12650	5904
394	20241107	150400	34557839530	12650	12610	12660	12610	1992
395	20241107	150300	34532660940	12610	12650	12660	12610	447
396	20241107	150200	34527009170	12650	12590	12670	12570	2273
397	20241107	150100	34498300700	12600	12620	12660	12590	1248
398	20241107	150000	34482563690	12650	12670	12690	12580	1723
399	20241107	145900	34460777380	12660	12680	12680	12620	5480
400	20241107	145800	34391481200	12720	12730	12730	12670	1265
401	20241107	145700	34375400020	12720	12700	12760	12700	1749
402	20241107	145600	34353104850	12670	12680	12710	12670	1490
403	20241107	145500	34334208190	12680	12720	12730	12680	1217
404	20241107	145400	34318751070	12720	12750	12760	12680	2306
405	20241107	145300	34289416710	12740	12680	12790	12670	6215
406	20241107	145200	34210140180	12670	12540	12670	12540	15781
407	20241107	145100	34011282340	12540	12480	12550	12480	2630
408	20241107	145000	33978366180	12490	12420	12500	12400	3710
409	20241107	144900	33932188370	12420	12470	12480	12350	4528
410	20241107	144800	33876031050	12460	12420	12480	12360	4955
411	20241107	144700	33814562490	12420	12440	12460	12360	10022
412	20241107	144600	33690238840	12440	12540	12550	12430	11761
413	20241107	144500	33543313770	12540	12570	12610	12540	4227
414	20241107	144400	33490253750	12570	12700	12700	12570	9235
415	20241107	144300	33373636580	12700	12670	12750	12640	3183
416	20241107	144200	33333331130	12670	12650	12680	12650	529
417	20241107	144100	33326634950	12680	12690	12750	12650	1560
418	20241107	144000	33306859920	12660	12740	12750	12650	5381
419	20241107	143900	33238366760	12740	12690	12740	12670	1452
420	20241107	143800	33219938480	12690	12730	12750	12650	9855
421	20241107	143700	33094671960	12740	12660	12760	12640	6805
422	20241107	143600	33008336850	12650	12620	12680	12620	2293
423	20241107	143500	32979343400	12620	12650	12650	12520	16092
424	20241107	143400	32777027630	12650	12760	12770	12650	7215
425	20241107	143300	32685422250	12760	12960	12960	12670	9605
426	20241107	143200	32562654910	12920	12980	13040	12880	7072
427	20241107	143100	32471022120	12980	13030	13050	12980	3013
428	20241107	143000	32431832970	13000	12970	13090	12960	12979
429	20241107	142900	32262630690	12980	12960	12980	12890	2825
430	20241107	142800	32226079770	12950	13030	13030	12900	6844
431	20241107	142700	32137637320	13030	12900	13050	12900	12012
432	20241107	142600	31981290720	12910	13010	13010	12870	5941
433	20241107	142500	31904455150	13020	12990	13030	12940	13631
434	20241107	142400	31727302110	12990	12850	13000	12850	18264
435	20241107	142300	31491241220	12850	12830	12910	12790	19180
436	20241107	142200	31244189750	12840	12760	12920	12720	16402
437	20241107	142100	31033668910	12710	12550	12770	12550	3613
438	20241107	142000	30987925850	12560	12560	12630	12520	4580
439	20241107	141900	30930422160	12620	12590	12620	12530	1467
440	20241107	141800	30911965610	12540	12550	12590	12530	1188
441	20241107	141700	30897054770	12550	12590	12590	12540	1624
442	20241107	141600	30876666720	12590	12650	12650	12590	509
443	20241107	141500	30870249240	12660	12620	12660	12590	251
444	20241107	141400	30867074850	12640	12630	12660	12600	1108
445	20241107	141300	30853075560	12620	12610	12680	12600	11089
446	20241107	141200	30712791840	12580	12560	12620	12530	25513
447	20241107	141100	30392764240	12560	12650	12690	12560	5850
448	20241107	141000	30319089090	12680	12690	12770	12640	7999
449	20241107	140900	30217790150	12680	12700	12710	12680	994
450	20241107	140800	30205171560	12720	12660	12720	12660	396
451	20241107	140700	30200148200	12660	12750	12750	12660	1028
452	20241107	140600	30187080710	12750	12670	12800	12670	1770
453	20241107	140500	30164548380	12670	12670	12690	12660	1052
454	20241107	140400	30151211950	12670	12660	12670	12640	1588
455	20241107	140300	30131114410	12660	12680	12700	12650	4756
456	20241107	140200	30070891050	12680	12700	12700	12670	4217
457	20241107	140100	30017428860	12710	12790	12790	12710	3547
458	20241107	140000	29972217010	12790	12780	12790	12760	1801
459	20241107	135900	29949205970	12800	12800	12810	12780	1397
460	20241107	135800	29931341120	12800	12790	12830	12770	2598
461	20241107	135700	29898084820	12800	12800	12830	12760	1346
462	20241107	135600	29880868490	12800	12790	12810	12780	506
463	20241107	135500	29874394100	12790	12820	12830	12790	1727
464	20241107	135400	29852271570	12820	12780	12820	12760	804
465	20241107	135300	29841980670	12800	12760	12800	12740	1892
466	20241107	135200	29817812540	12750	12770	12800	12740	673
467	20241107	135100	29809223000	12750	12740	12750	12720	2476
468	20241107	135000	29777682620	12740	12770	12770	12740	1642
469	20241107	134900	29756744980	12770	12770	12800	12760	450
470	20241107	134800	29750998780	12760	12830	12830	12760	1513
471	20241107	134700	29731644650	12840	12850	12860	12800	523
472	20241107	134600	29724935300	12800	12790	12860	12780	2063
473	20241107	134500	29698470480	12790	12770	12790	12760	1055
474	20241107	134400	29684994390	12800	12770	12800	12750	1905
475	20241107	134300	29660673990	12770	12760	12780	12740	3502
476	20241107	134200	29616004020	12760	12810	12810	12760	4018
477	20241107	134100	29564612230	12810	12910	12910	12800	7199
478	20241107	134000	29472203480	12910	12900	12930	12900	666
479	20241107	133900	29463604490	12910	12930	12940	12900	2180
480	20241107	133800	29435432090	12930	12910	12940	12910	866
481	20241107	133700	29424241180	12910	12860	12910	12830	3028
482	20241107	133600	29385276970	12860	12820	12860	12820	542
483	20241107	133500	29378309610	12820	12850	12850	12820	877
484	20241107	133400	29367053950	12850	12880	12890	12820	2565
485	20241107	133300	29334087040	12850	12910	12910	12850	2667
486	20241107	133200	29299762370	12910	12980	13020	12900	6180
487	20241107	133100	29219620050	12980	12940	12980	12900	4872
488	20241107	133000	29156525260	12970	12900	12970	12880	2248
489	20241107	132900	29127504850	12900	12820	12900	12820	3221
490	20241107	132800	29086032920	12820	12860	12860	12800	5420
491	20241107	132700	29016576790	12860	12810	12860	12800	5573
492	20241107	132600	28945069320	12810	12720	12840	12660	17039
493	20241107	132500	28728417520	12720	12800	12800	12710	4880
494	20241107	132400	28666253640	12800	12830	12830	12740	10011
495	20241107	132300	28538298550	12840	12850	12860	12820	3927
496	20241107	132200	28487903410	12850	12850	12880	12840	4539
497	20241107	132100	28429542500	12870	12980	12990	12850	5640
498	20241107	132000	28356846280	12990	12920	12990	12900	1573
499	20241107	131900	28336472840	12920	12920	12940	12900	2185
500	20241107	131800	28308250210	12920	12950	12960	12920	1512
501	20241107	131700	28288690220	12950	12960	12990	12940	1695
502	20241107	131600	28266708120	12970	12980	12980	12910	2230
503	20241107	131500	28237846080	12990	13030	13030	12970	6889
504	20241107	131400	28148254630	13040	12930	13040	12920	2281
505	20241107	131300	28118622110	12940	12900	12940	12880	3860
506	20241107	131200	28068811230	12910	13010	13020	12900	6659
507	20241107	131100	27982492030	13010	13020	13030	13010	3451
508	20241107	131000	27937587790	13020	13020	13040	13010	2105
509	20241107	130900	27910173440	13020	13060	13080	13020	2022
510	20241107	130800	27883801040	13060	13080	13090	13030	1567
511	20241107	130700	27863342710	13080	13040	13130	13030	2671
512	20241107	130600	27828387630	13030	13030	13050	13020	1055
513	20241107	130500	27814642560	13020	13020	13050	13010	1458
514	20241107	130400	27795654660	13020	13040	13070	13020	1099
515	20241107	130300	27781317670	13040	13080	13090	13030	3410
516	20241107	130200	27736746220	13080	13040	13090	13030	3301
517	20241107	130100	27693571200	13060	12950	13070	12930	5759
518	20241107	130000	27618674760	12950	12930	12970	12910	2795
519	20241107	125900	27582527600	12930	12950	12950	12920	2379
520	20241107	125800	27551755220	12950	12920	12990	12920	3558
521	20241107	125700	27505655650	12920	13000	13010	12890	18234
522	20241107	125600	27269223340	13000	13010	13040	13000	5418
523	20241107	125500	27198750960	13010	13020	13060	13000	2907
524	20241107	125400	27160910070	13020	13100	13140	13020	5069
525	20241107	125300	27094681590	13100	13100	13180	13080	1764
526	20241107	125200	27071552750	13090	13150	13150	13070	4186
527	20241107	125100	27016770720	13130	13090	13200	13070	2378
528	20241107	125000	26985551260	13090	13090	13110	13070	1660
529	20241107	124900	26963838520	13080	13140	13150	13080	2391
530	20241107	124800	26932494760	13130	13130	13170	13120	4548
531	20241107	124700	26872752650	13130	13070	13150	13040	4438
532	20241107	124600	26814761810	13080	13160	13170	13040	4136
533	20241107	124500	26760671140	13160	13170	13200	13120	7524
534	20241107	124400	26661794600	13180	13150	13200	13150	2550
535	20241107	124300	26628239420	13150	13230	13240	13140	4661
536	20241107	124200	26566727940	13230	13300	13300	13210	4846
537	20241107	124100	26502526320	13310	13260	13310	13230	2652
538	20241107	124000	26467406520	13260	13370	13370	13230	7284
539	20241107	123900	26370403690	13370	13450	13450	13370	3254
540	20241107	123800	26326798520	13410	13400	13460	13350	7740
541	20241107	123700	26222929520	13410	13440	13440	13410	7740
542	20241107	123600	26118967720	13440	13400	13470	13400	10527
543	20241107	123500	25977377040	13410	13390	13410	13310	9065
544	20241107	123400	25856258810	13400	13340	13400	13330	13946
545	20241107	123300	25670000260	13340	13290	13350	13240	3881
546	20241107	123200	25618331800	13270	13260	13270	13170	3426
547	20241107	123100	25573032190	13300	13350	13350	13240	6662
548	20241107	123000	25484490040	13330	13330	13370	13330	9664
549	20241107	122900	25355446460	13330	13320	13330	13270	3827
550	20241107	122800	25304524080	13310	13260	13310	13200	5615
551	20241107	122700	25230028980	13250	13140	13260	13140	2923
552	20241107	122600	25191461980	13140	13160	13190	13130	3196
553	20241107	122500	25149432650	13180	13220	13230	13150	4492
554	20241107	122400	25090244410	13160	13190	13200	13120	2162
555	20241107	122300	25061787820	13220	13280	13280	13200	3008
556	20241107	122200	25021971070	13250	13270	13290	13240	3094
557	20241107	122100	24980922180	13250	13240	13270	13160	3402
558	20241107	122000	24935983400	13240	13150	13240	13150	3771
559	20241107	121900	24886253140	13190	13110	13190	13040	5211
560	20241107	121800	24818035090	13100	13170	13210	13080	8280
561	20241107	121700	24709173820	13150	13110	13180	13050	4017
562	20241107	121600	24656468060	13110	13070	13120	13010	3023
563	20241107	121500	24616888420	13060	12970	13060	12970	933
564	20241107	121400	24604729530	12950	12960	13090	12930	10673
565	20241107	121300	24466172280	12960	13110	13110	12890	10457
566	20241107	121200	24330256770	13090	13030	13240	13020	4146
567	20241107	121100	24275831220	13030	13150	13170	13000	14466
568	20241107	121000	24086731300	13150	13210	13220	13150	6468
569	20241107	120900	24001484790	13190	13260	13270	13170	7466
570	20241107	120800	23902751270	13270	13360	13380	13260	11388
571	20241107	120700	23751281670	13380	13380	13390	13330	5500
572	20241107	120600	23677753950	13380	13300	13440	13300	12284
573	20241107	120500	23513428780	13310	13220	13320	13220	5068
574	20241107	120400	23446033740	13220	13210	13320	13190	4002
575	20241107	120300	23392979880	13190	13220	13240	13150	4898
576	20241107	120200	23328392550	13210	13240	13280	13210	4567
577	20241107	120100	23267956110	13240	13340	13340	13210	4882
578	20241107	120000	23203196410	13320	13350	13380	13310	6204
579	20241107	115900	23120411320	13340	13200	13350	13180	6964
580	20241107	115800	23027877430	13180	13250	13270	13150	5128
581	20241107	115700	22960129330	13250	13330	13430	13130	20282
582	20241107	115600	22690999320	13340	13270	13490	13260	50373
583	20241107	115500	22016036890	13280	13310	13340	13240	14741
584	20241107	115400	21820016810	13270	13180	13320	13180	28469
585	20241107	115300	21442779920	13180	13200	13200	13130	7344
586	20241107	115200	21346043690	13200	13180	13200	13130	9762
587	20241107	115100	21217379580	13180	13100	13180	13100	9883
588	20241107	115000	21087419130	13100	12970	13110	12960	22324
589	20241107	114900	20796456100	12970	12980	12980	12960	583
590	20241107	114800	20788893450	12980	12980	12980	12930	832
591	20241107	114700	20778106560	12970	12900	12980	12880	1988
592	20241107	114600	20752341810	12900	12960	12960	12860	1658
593	20241107	114500	20730937300	12950	12960	12970	12950	1162
594	20241107	114400	20715878210	12960	12930	12970	12910	4271
595	20241107	114300	20660590960	12900	12930	12930	12890	1573
596	20241107	114200	20640294000	12910	12990	13000	12910	2143
597	20241107	114100	20612486220	12980	12910	12990	12880	9716
598	20241107	114000	20486652720	12890	12860	12900	12850	3656
599	20241107	113900	20439555980	12860	12890	12890	12860	2557
600	20241107	113800	20406617090	12880	12900	12900	12880	1066
601	20241107	113700	20392874060	12900	12880	12900	12860	3164
602	20241107	113600	20352092950	12860	12890	12900	12840	3248
603	20241107	113500	20310278700	12890	12860	12890	12860	2576
604	20241107	113400	20277109980	12860	12850	12860	12840	1738
605	20241107	113300	20254775130	12840	12840	12860	12800	8266
606	20241107	113200	20148631910	12810	12730	12830	12730	2276
607	20241107	113100	20119522290	12730	12760	12770	12730	1453
608	20241107	113000	20101012980	12760	12790	12790	12740	433
609	20241107	112900	20095491010	12790	12710	12800	12710	3034
610	20241107	112800	20056757810	12710	12730	12730	12710	1107
611	20241107	112700	20042680740	12720	12730	12730	12720	1776
612	20241107	112600	20020076180	12720	12720	12730	12720	830
613	20241107	112500	20009515040	12710	12710	12730	12670	1003
614	20241107	112400	19996762060	12650	12790	12800	12650	4733
615	20241107	112300	19936489010	12780	12840	12860	12780	9217
616	20241107	112200	19818208610	12840	12650	12860	12640	15692
617	20241107	112100	19617592660	12640	12670	12670	12630	1503
618	20241107	112000	19598566990	12670	12710	12730	12650	4834
619	20241107	111900	19537205220	12700	12590	12740	12560	8755
620	20241107	111800	19425961830	12560	12530	12580	12520	2325
621	20241107	111700	19396788790	12530	12500	12550	12460	7162
622	20241107	111600	19307199340	12500	12410	12500	12410	2510
623	20241107	111500	19275936480	12400	12400	12410	12370	552
624	20241107	111400	19269100450	12430	12340	12430	12330	2353
625	20241107	111300	19240018590	12360	12400	12400	12340	6612
626	20241107	111200	19158330630	12400	12350	12400	12350	4150
627	20241107	111100	19107044020	12350	12450	12450	12350	2518
628	20241107	111000	19075882230	12450	12460	12510	12410	5036
629	20241107	110900	19013189860	12450	12410	12460	12410	3338
630	20241107	110800	18971689090	12410	12420	12430	12410	852
631	20241107	110700	18961110640	12420	12440	12440	12410	1071
632	20241107	110600	18947800550	12440	12330	12440	12330	2081
633	20241107	110500	18921982240	12390	12350	12400	12320	1634
634	20241107	110400	18901770420	12350	12380	12400	12310	2306
635	20241107	110300	18873289100	12330	12400	12400	12310	6845
636	20241107	110200	18788755520	12400	12380	12470	12330	8555
637	20241107	110100	18682919530	12380	12490	12510	12380	7842
638	20241107	110000	18585467720	12490	12540	12540	12490	1894
639	20241107	105900	18561772630	12540	12650	12650	12520	5154
640	20241107	105800	18496835260	12640	12650	12660	12630	1118
641	20241107	105700	18482701280	12640	12580	12650	12560	3128
642	20241107	105600	18443214480	12580	12500	12580	12490	3789
643	20241107	105500	18395678570	12490	12500	12510	12470	1530
644	20241107	105400	18376576940	12480	12540	12540	12480	1633
645	20241107	105300	18356152650	12540	12550	12570	12520	612
646	20241107	105200	18348476030	12570	12490	12620	12480	6838
647	20241107	105100	18262815760	12480	12540	12540	12480	1507
648	20241107	105000	18243989110	12540	12480	12540	12450	3078
649	20241107	104900	18205517940	12480	12560	12570	12450	7310
650	20241107	104800	18114175590	12560	12650	12650	12550	1908
651	20241107	104700	18090159120	12650	12610	12670	12610	775
652	20241107	104600	18080352440	12610	12560	12650	12540	2773
653	20241107	104500	18045409570	12560	12620	12640	12550	2075
654	20241107	104400	18019308690	12620	12580	12700	12580	1051
655	20241107	104300	18006036440	12700	12600	12700	12550	2840
656	20241107	104200	17970292310	12610	12650	12750	12610	3149
657	20241107	104100	17930419310	12650	12580	12670	12570	4141
658	20241107	104000	17878221090	12570	12580	12640	12550	3025
659	20241107	103900	17840125040	12540	12650	12660	12450	15353
660	20241107	103800	17647613790	12650	12670	12730	12650	16274
661	20241107	103700	17441350380	12680	12830	12850	12670	11121
662	20241107	103600	17299467550	12830	12810	12830	12810	1608
663	20241107	103500	17278855220	12810	12800	12820	12790	1361
664	20241107	103400	17261424840	12790	12840	12870	12790	3028
665	20241107	103300	17222617160	12870	12800	12890	12760	4931
666	20241107	103200	17159437440	12820	12800	12850	12750	4635
667	20241107	103100	17100181230	12810	12740	12830	12740	3890
668	20241107	103000	17050465730	12730	12670	12800	12670	6214
669	20241107	102900	16971463740	12670	12750	12760	12660	11845
670	20241107	102800	16820867380	12750	12860	12880	12750	11907
671	20241107	102700	16668377620	12910	12910	12920	12850	9345
672	20241107	102600	16548007400	12940	13010	13040	12910	5279
673	20241107	102500	16479455180	13020	12910	13060	12830	12988
674	20241107	102400	16310839830	12910	12930	12970	12910	8477
675	20241107	102300	16201137100	12930	12880	12930	12880	3962
676	20241107	102200	16149951840	12870	12900	12910	12860	3338
677	20241107	102100	16106953950	12900	12850	12930	12820	3317
678	20241107	102000	16064182550	12860	12920	12930	12800	7531
679	20241107	101900	15967213250	12930	12820	12950	12780	14751
680	20241107	101800	15777115720	12780	12880	12880	12780	12244
681	20241107	101700	15620023370	12870	12870	12900	12860	5067
682	20241107	101600	15554787400	12880	12940	12950	12860	11795
683	20241107	101500	15402612620	12940	13070	13070	12940	7157
684	20241107	101400	15309605520	13080	12950	13090	12920	19116
685	20241107	101300	15061360040	12950	13040	13040	12890	16621
686	20241107	101200	14845902040	13040	13110	13180	13010	21233
687	20241107	101100	14567584350	13040	13070	13120	12890	38767
688	20241107	101000	14063491890	13070	13150	13250	13060	50908
689	20241107	100900	13392943070	13130	12860	13150	12830	51136
690	20241107	100800	12729317140	12860	12830	12860	12720	22410
691	20241107	100700	12442657430	12830	12650	12840	12650	12661
692	20241107	100600	12281195240	12660	12670	12800	12650	28410
693	20241107	100500	11919408110	12670	12680	12740	12640	16814
694	20241107	100400	11705946990	12670	12580	12750	12580	24220
695	20241107	100300	11398603420	12580	12430	12580	12430	6115
696	20241107	100200	11322213570	12430	12520	12520	12430	6439
697	20241107	100100	11241889820	12500	12540	12570	12490	8519
698	20241107	100000	11135186520	12540	12580	12600	12520	6650
699	20241107	095900	11051583370	12580	12510	12650	12500	16485
700	20241107	095800	10843864560	12510	12640	12660	12370	19661
701	20241107	095700	10597556790	12630	12430	12680	12400	32069
702	20241107	095600	10193943690	12450	12610	12610	12350	17646
703	20241107	095500	9973730400	12590	12360	12700	12340	54556
704	20241107	095400	9289718360	12390	12250	12450	12110	28754
705	20241107	095300	8934943160	12270	12190	12270	12190	1510
706	20241107	095200	8916499690	12190	12170	12270	12160	5090
707	20241107	095100	8854335740	12170	12210	12210	12160	728
708	20241107	095000	8845463490	12210	12250	12250	12180	2415
709	20241107	094900	8815958980	12240	12180	12250	12100	5310
710	20241107	094800	8751396100	12180	12250	12260	12140	2538
711	20241107	094700	8720448060	12260	12210	12260	12140	6848
712	20241107	094600	8636766290	12180	12280	12280	12140	9092
713	20241107	094500	8525813750	12280	12370	12370	12190	8126
714	20241107	094400	8425860990	12370	12440	12440	12330	9288
715	20241107	094300	8311016120	12440	12420	12470	12330	21906
716	20241107	094200	8038880740	12350	12310	12440	12200	26809
717	20241107	094100	7707236090	12350	12060	12500	12060	56694
718	20241107	094000	7005878870	12060	11960	12230	11960	29815
719	20241107	093900	6644436680	11970	11980	11980	11920	1858
720	20241107	093800	6622211000	11980	11980	12030	11900	4502
721	20241107	093700	6568357470	11980	12070	12120	11950	5377
722	20241107	093600	6503753790	12070	11840	12070	11840	13886
723	20241107	093500	6337724820	11840	11830	11870	11770	1438
724	20241107	093400	6320715220	11810	11800	11870	11780	2002
725	20241107	093300	6297030920	11800	11880	11900	11800	3428
726	20241107	093200	6256420630	11860	11910	11960	11760	7758
727	20241107	093100	6164633540	11920	11890	11940	11880	4428
728	20241107	093000	6111896940	11890	11890	11900	11760	6466
729	20241107	092900	6035215730	11910	11890	11910	11850	4062
730	20241107	092800	5986970190	11890	11800	11900	11800	4928
731	20241107	092700	5928601580	11790	11890	11890	11720	6077
732	20241107	092600	5856819000	11900	12040	12040	11790	6537
733	20241107	092500	5778978320	12040	12120	12160	11950	7867
734	20241107	092400	5684013040	12100	11950	12100	11910	20746
735	20241107	092300	5435068240	11960	11930	11980	11880	8969
736	20241107	092200	5327932650	11930	11750	11990	11750	14963
737	20241107	092100	5150153340	11740	11800	11820	11720	9742
738	20241107	092000	5035541810	11820	11870	11880	11780	7208
739	20241107	091900	4950331840	11870	11670	11900	11650	16096
740	20241107	091800	4760783710	11650	11530	11700	11520	5168
741	20241107	091700	4700672720	11580	11560	11580	11510	2984
742	20241107	091600	4666160470	11520	11520	11520	11410	5488
743	20241107	091500	4603225910	11520	11590	11610	11490	3968
744	20241107	091400	4557481320	11600	11450	11840	11350	16459
745	20241107	091300	4368074890	11480	11540	11570	11410	13356
746	20241107	091200	4214396650	11530	11740	11740	11530	17684
747	20241107	091100	4008586780	11750	11780	11870	11750	10716
748	20241107	091000	3881900440	11760	11710	11810	11640	10703
749	20241107	090900	3756318570	11810	11530	11860	11520	26833
750	20241107	090800	3444207270	11520	11890	11920	11520	30175
751	20241107	090700	3090349370	11890	11800	11960	11780	16903
752	20241107	090600	2889808800	11740	12080	12090	11710	30709
753	20241107	090500	2523496010	12010	12270	12290	12010	21172
754	20241107	090400	2265916020	12230	12320	12320	12170	27337
755	20241107	090300	1930926330	12320	12290	12330	12160	61443
756	20241107	090200	1177455850	12280	12330	12390	11950	95943
757	20241107	090100	0	10860	10860	10860	10860	0
758	20241107	090000	0	10860	10860	10860	10860	0