KissMeData/461300/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	215000	2311379900	15620	15620	15620	15620	2406
3	20241014	214900	2311379900	15620	15620	15620	15620	0
4	20241014	214800	2311379900	15620	15620	15620	15620	0
5	20241014	214700	2311379900	15620	15620	15620	15620	0
6	20241014	214600	2311379900	15620	15620	15620	15620	0
7	20241014	214500	2311379900	15620	15620	15620	15620	0
8	20241014	214400	2311379900	15620	15620	15620	15620	0
9	20241014	214300	2311379900	15620	15620	15620	15620	0
10	20241014	214200	2311379900	15620	15620	15620	15620	0
11	20241014	214100	2311379900	15620	15620	15620	15620	0
12	20241014	214000	2311379900	15620	15620	15620	15620	0
13	20241014	213900	2311379900	15620	15620	15620	15620	0
14	20241014	213800	2311379900	15620	15620	15620	15620	0
15	20241014	213700	2311379900	15620	15620	15620	15620	0
16	20241014	213600	2311379900	15620	15620	15620	15620	0
17	20241014	213500	2311379900	15620	15620	15620	15620	0
18	20241014	213400	2311379900	15620	15620	15620	15620	0
19	20241014	213300	2311379900	15620	15620	15620	15620	0
20	20241014	213200	2311379900	15620	15620	15620	15620	0
21	20241014	213100	2311379900	15620	15620	15620	15620	0
22	20241014	213000	2311379900	15620	15620	15620	15620	0
23	20241014	212900	2311379900	15620	15620	15620	15620	0
24	20241014	212800	2311379900	15620	15620	15620	15620	0
25	20241014	212700	2311379900	15620	15620	15620	15620	0
26	20241014	212600	2311379900	15620	15620	15620	15620	0
27	20241014	212500	2311379900	15620	15620	15620	15620	0
28	20241014	212400	2311379900	15620	15620	15620	15620	0
29	20241014	212300	2311379900	15620	15620	15620	15620	0
30	20241014	212200	2311379900	15620	15620	15620	15620	0
31	20241014	212100	2311379900	15620	15620	15620	15620	0
32	20241014	212000	2311379900	15620	15620	15620	15620	2406
33	20241014	211900	2311379900	15620	15620	15620	15620	0
34	20241014	211800	2311379900	15620	15620	15620	15620	0
35	20241014	211700	2311379900	15620	15620	15620	15620	0
36	20241014	211600	2311379900	15620	15620	15620	15620	0
37	20241014	211500	2311379900	15620	15620	15620	15620	0
38	20241014	211400	2311379900	15620	15620	15620	15620	0
39	20241014	211300	2311379900	15620	15620	15620	15620	0
40	20241014	211200	2311379900	15620	15620	15620	15620	0
41	20241014	211100	2311379900	15620	15620	15620	15620	0
42	20241014	211000	2311379900	15620	15620	15620	15620	0
43	20241014	210900	2311379900	15620	15620	15620	15620	0
44	20241014	210800	2311379900	15620	15620	15620	15620	0
45	20241014	210700	2311379900	15620	15620	15620	15620	0
46	20241014	210600	2311379900	15620	15620	15620	15620	0
47	20241014	210500	2311379900	15620	15620	15620	15620	0
48	20241014	210400	2311379900	15620	15620	15620	15620	0
49	20241014	210300	2311379900	15620	15620	15620	15620	0
50	20241014	210200	2311379900	15620	15620	15620	15620	0
51	20241014	210100	2311379900	15620	15620	15620	15620	0
52	20241014	210000	2311379900	15620	15620	15620	15620	0
53	20241014	205900	2311379900	15620	15620	15620	15620	0
54	20241014	205800	2311379900	15620	15620	15620	15620	0
55	20241014	205700	2311379900	15620	15620	15620	15620	0
56	20241014	205600	2311379900	15620	15620	15620	15620	0
57	20241014	205500	2311379900	15620	15620	15620	15620	0
58	20241014	205400	2311379900	15620	15620	15620	15620	0
59	20241014	205300	2311379900	15620	15620	15620	15620	0
60	20241014	205200	2311379900	15620	15620	15620	15620	0
61	20241014	205100	2311379900	15620	15620	15620	15620	0
62	20241014	205000	2311379900	15620	15620	15620	15620	2406
63	20241014	204900	2311379900	15620	15620	15620	15620	0
64	20241014	204800	2311379900	15620	15620	15620	15620	0
65	20241014	204700	2311379900	15620	15620	15620	15620	0
66	20241014	204600	2311379900	15620	15620	15620	15620	0
67	20241014	204500	2311379900	15620	15620	15620	15620	0
68	20241014	204400	2311379900	15620	15620	15620	15620	0
69	20241014	204300	2311379900	15620	15620	15620	15620	0
70	20241014	204200	2311379900	15620	15620	15620	15620	0
71	20241014	204100	2311379900	15620	15620	15620	15620	0
72	20241014	204000	2311379900	15620	15620	15620	15620	0
73	20241014	203900	2311379900	15620	15620	15620	15620	0
74	20241014	203800	2311379900	15620	15620	15620	15620	0
75	20241014	203700	2311379900	15620	15620	15620	15620	0
76	20241014	203600	2311379900	15620	15620	15620	15620	0
77	20241014	203500	2311379900	15620	15620	15620	15620	0
78	20241014	203400	2311379900	15620	15620	15620	15620	0
79	20241014	203300	2311379900	15620	15620	15620	15620	0
80	20241014	203200	2311379900	15620	15620	15620	15620	0
81	20241014	203100	2311379900	15620	15620	15620	15620	0
82	20241014	203000	2311379900	15620	15620	15620	15620	0
83	20241014	202900	2311379900	15620	15620	15620	15620	0
84	20241014	202800	2311379900	15620	15620	15620	15620	0
85	20241014	202700	2311379900	15620	15620	15620	15620	0
86	20241014	202600	2311379900	15620	15620	15620	15620	0
87	20241014	202500	2311379900	15620	15620	15620	15620	0
88	20241014	202400	2311379900	15620	15620	15620	15620	0
89	20241014	202300	2311379900	15620	15620	15620	15620	0
90	20241014	202200	2311379900	15620	15620	15620	15620	0
91	20241014	202100	2311379900	15620	15620	15620	15620	0
92	20241014	202000	2311379900	15620	15620	15620	15620	2406
93	20241014	201900	2311379900	15620	15620	15620	15620	0
94	20241014	201800	2311379900	15620	15620	15620	15620	0
95	20241014	201700	2311379900	15620	15620	15620	15620	0
96	20241014	201600	2311379900	15620	15620	15620	15620	0
97	20241014	201500	2311379900	15620	15620	15620	15620	0
98	20241014	201400	2311379900	15620	15620	15620	15620	0
99	20241014	201300	2311379900	15620	15620	15620	15620	0
100	20241014	201200	2311379900	15620	15620	15620	15620	0
101	20241014	201100	2311379900	15620	15620	15620	15620	0
102	20241014	201000	2311379900	15620	15620	15620	15620	0
103	20241014	200900	2311379900	15620	15620	15620	15620	0
104	20241014	200800	2311379900	15620	15620	15620	15620	0
105	20241014	200700	2311379900	15620	15620	15620	15620	0
106	20241014	200600	2311379900	15620	15620	15620	15620	0
107	20241014	200500	2311379900	15620	15620	15620	15620	0
108	20241014	200400	2311379900	15620	15620	15620	15620	0
109	20241014	200300	2311379900	15620	15620	15620	15620	0
110	20241014	200200	2311379900	15620	15620	15620	15620	0
111	20241014	200100	2311379900	15620	15620	15620	15620	0
112	20241014	200000	2311379900	15620	15620	15620	15620	0
113	20241014	195900	2311379900	15620	15620	15620	15620	0
114	20241014	195800	2311379900	15620	15620	15620	15620	0
115	20241014	195700	2311379900	15620	15620	15620	15620	0
116	20241014	195600	2311379900	15620	15620	15620	15620	0
117	20241014	195500	2311379900	15620	15620	15620	15620	0
118	20241014	195400	2311379900	15620	15620	15620	15620	0
119	20241014	195300	2311379900	15620	15620	15620	15620	0
120	20241014	195200	2311379900	15620	15620	15620	15620	0
121	20241014	195100	2311379900	15620	15620	15620	15620	0
122	20241014	195000	2311379900	15620	15620	15620	15620	2406
123	20241014	194900	2311379900	15620	15620	15620	15620	0
124	20241014	194800	2311379900	15620	15620	15620	15620	0
125	20241014	194700	2311379900	15620	15620	15620	15620	0
126	20241014	194600	2311379900	15620	15620	15620	15620	0
127	20241014	194500	2311379900	15620	15620	15620	15620	0
128	20241014	194400	2311379900	15620	15620	15620	15620	0
129	20241014	194300	2311379900	15620	15620	15620	15620	0
130	20241014	194200	2311379900	15620	15620	15620	15620	0
131	20241014	194100	2311379900	15620	15620	15620	15620	0
132	20241014	194000	2311379900	15620	15620	15620	15620	0
133	20241014	193900	2311379900	15620	15620	15620	15620	0
134	20241014	193800	2311379900	15620	15620	15620	15620	0
135	20241014	193700	2311379900	15620	15620	15620	15620	0
136	20241014	193600	2311379900	15620	15620	15620	15620	0
137	20241014	193500	2311379900	15620	15620	15620	15620	0
138	20241014	193400	2311379900	15620	15620	15620	15620	0
139	20241014	193300	2311379900	15620	15620	15620	15620	0
140	20241014	193200	2311379900	15620	15620	15620	15620	0
141	20241014	193100	2311379900	15620	15620	15620	15620	0
142	20241014	193000	2311379900	15620	15620	15620	15620	0
143	20241014	192900	2311379900	15620	15620	15620	15620	0
144	20241014	192800	2311379900	15620	15620	15620	15620	0
145	20241014	192700	2311379900	15620	15620	15620	15620	0
146	20241014	192600	2311379900	15620	15620	15620	15620	0
147	20241014	192500	2311379900	15620	15620	15620	15620	0
148	20241014	192400	2311379900	15620	15620	15620	15620	0
149	20241014	192300	2311379900	15620	15620	15620	15620	0
150	20241014	192200	2311379900	15620	15620	15620	15620	0
151	20241014	192100	2311379900	15620	15620	15620	15620	0
152	20241014	192000	2311379900	15620	15620	15620	15620	2406
153	20241014	191900	2311379900	15620	15620	15620	15620	0
154	20241014	191800	2311379900	15620	15620	15620	15620	0
155	20241014	191700	2311379900	15620	15620	15620	15620	0
156	20241014	191600	2311379900	15620	15620	15620	15620	0
157	20241014	191500	2311379900	15620	15620	15620	15620	0
158	20241014	191400	2311379900	15620	15620	15620	15620	0
159	20241014	191300	2311379900	15620	15620	15620	15620	0
160	20241014	191200	2311379900	15620	15620	15620	15620	0
161	20241014	191100	2311379900	15620	15620	15620	15620	0
162	20241014	191000	2311379900	15620	15620	15620	15620	0
163	20241014	190900	2311379900	15620	15620	15620	15620	0
164	20241014	190800	2311379900	15620	15620	15620	15620	0
165	20241014	190700	2311379900	15620	15620	15620	15620	0
166	20241014	190600	2311379900	15620	15620	15620	15620	0
167	20241014	190500	2311379900	15620	15620	15620	15620	0
168	20241014	190400	2311379900	15620	15620	15620	15620	0
169	20241014	190300	2311379900	15620	15620	15620	15620	0
170	20241014	190200	2311379900	15620	15620	15620	15620	0
171	20241014	190100	2311379900	15620	15620	15620	15620	0
172	20241014	190000	2311379900	15620	15620	15620	15620	0
173	20241014	185900	2311379900	15620	15620	15620	15620	0
174	20241014	185800	2311379900	15620	15620	15620	15620	0
175	20241014	185700	2311379900	15620	15620	15620	15620	0
176	20241014	185600	2311379900	15620	15620	15620	15620	0
177	20241014	185500	2311379900	15620	15620	15620	15620	0
178	20241014	185400	2311379900	15620	15620	15620	15620	0
179	20241014	185300	2311379900	15620	15620	15620	15620	0
180	20241014	185200	2311379900	15620	15620	15620	15620	0
181	20241014	185100	2311379900	15620	15620	15620	15620	0
182	20241014	185000	2311379900	15620	15620	15620	15620	2406
183	20241014	184900	2311379900	15620	15620	15620	15620	0
184	20241014	184800	2311379900	15620	15620	15620	15620	0
185	20241014	184700	2311379900	15620	15620	15620	15620	0
186	20241014	184600	2311379900	15620	15620	15620	15620	0
187	20241014	184500	2311379900	15620	15620	15620	15620	0
188	20241014	184400	2311379900	15620	15620	15620	15620	0
189	20241014	184300	2311379900	15620	15620	15620	15620	0
190	20241014	184200	2311379900	15620	15620	15620	15620	0
191	20241014	184100	2311379900	15620	15620	15620	15620	0
192	20241014	184000	2311379900	15620	15620	15620	15620	0
193	20241014	183900	2311379900	15620	15620	15620	15620	0
194	20241014	183800	2311379900	15620	15620	15620	15620	0
195	20241014	183700	2311379900	15620	15620	15620	15620	0
196	20241014	183600	2311379900	15620	15620	15620	15620	0
197	20241014	183500	2311379900	15620	15620	15620	15620	0
198	20241014	183400	2311379900	15620	15620	15620	15620	0
199	20241014	183300	2311379900	15620	15620	15620	15620	0
200	20241014	183200	2311379900	15620	15620	15620	15620	0
201	20241014	183100	2311379900	15620	15620	15620	15620	0
202	20241014	183000	2311379900	15620	15620	15620	15620	0
203	20241014	182900	2311379900	15620	15620	15620	15620	0
204	20241014	182800	2311379900	15620	15620	15620	15620	0
205	20241014	182700	2311379900	15620	15620	15620	15620	0
206	20241014	182600	2311379900	15620	15620	15620	15620	0
207	20241014	182500	2311379900	15620	15620	15620	15620	0
208	20241014	182400	2311379900	15620	15620	15620	15620	0
209	20241014	182300	2311379900	15620	15620	15620	15620	0
210	20241014	182200	2311379900	15620	15620	15620	15620	0
211	20241014	182100	2311379900	15620	15620	15620	15620	0
212	20241014	182000	2311379900	15620	15620	15620	15620	2406
213	20241014	181900	2311379900	15620	15620	15620	15620	0
214	20241014	181800	2311379900	15620	15620	15620	15620	0
215	20241014	181700	2311379900	15620	15620	15620	15620	0
216	20241014	181600	2311379900	15620	15620	15620	15620	0
217	20241014	181500	2311379900	15620	15620	15620	15620	0
218	20241014	181400	2311379900	15620	15620	15620	15620	0
219	20241014	181300	2311379900	15620	15620	15620	15620	0
220	20241014	181200	2311379900	15620	15620	15620	15620	0
221	20241014	181100	2311379900	15620	15620	15620	15620	0
222	20241014	181000	2311379900	15620	15620	15620	15620	0
223	20241014	180900	2311379900	15620	15620	15620	15620	0
224	20241014	180800	2311379900	15620	15620	15620	15620	0
225	20241014	180700	2311379900	15620	15620	15620	15620	0
226	20241014	180600	2311379900	15620	15620	15620	15620	0
227	20241014	180500	2311379900	15620	15620	15620	15620	0
228	20241014	180400	2311379900	15620	15620	15620	15620	0
229	20241014	180300	2311379900	15620	15620	15620	15620	0
230	20241014	180200	2311379900	15620	15620	15620	15620	0
231	20241014	180100	2311379900	15620	15620	15620	15620	0
232	20241014	180000	2311379900	15620	15620	15620	15620	0
233	20241014	175900	2311379900	15620	15620	15620	15620	0
234	20241014	175800	2311379900	15620	15620	15620	15620	0
235	20241014	175700	2311379900	15620	15620	15620	15620	0
236	20241014	175600	2311379900	15620	15620	15620	15620	0
237	20241014	175500	2311379900	15620	15620	15620	15620	0
238	20241014	175400	2311379900	15620	15620	15620	15620	0
239	20241014	175300	2311379900	15620	15620	15620	15620	0
240	20241014	175200	2311379900	15620	15620	15620	15620	0
241	20241014	175100	2311379900	15620	15620	15620	15620	0
242	20241014	175000	2311379900	15620	15620	15620	15620	2406
243	20241014	174900	2311379900	15620	15620	15620	15620	0
244	20241014	174800	2311379900	15620	15620	15620	15620	0
245	20241014	174700	2311379900	15620	15620	15620	15620	0
246	20241014	174600	2311379900	15620	15620	15620	15620	0
247	20241014	174500	2311379900	15620	15620	15620	15620	0
248	20241014	174400	2311379900	15620	15620	15620	15620	0
249	20241014	174300	2311379900	15620	15620	15620	15620	0
250	20241014	174200	2311379900	15620	15620	15620	15620	0
251	20241014	174100	2311379900	15620	15620	15620	15620	0
252	20241014	174000	2311379900	15620	15620	15620	15620	0
253	20241014	173900	2311379900	15620	15620	15620	15620	0
254	20241014	173800	2311379900	15620	15620	15620	15620	0
255	20241014	173700	2311379900	15620	15620	15620	15620	0
256	20241014	173600	2311379900	15620	15620	15620	15620	0
257	20241014	173500	2311379900	15620	15620	15620	15620	0
258	20241014	173400	2311379900	15620	15620	15620	15620	0
259	20241014	173300	2311379900	15620	15620	15620	15620	0
260	20241014	173200	2311379900	15620	15620	15620	15620	0
261	20241014	173100	2311379900	15620	15620	15620	15620	0
262	20241014	173000	2311379900	15620	15620	15620	15620	0
263	20241014	172900	2311379900	15620	15620	15620	15620	0
264	20241014	172800	2311379900	15620	15620	15620	15620	0
265	20241014	172700	2311379900	15620	15620	15620	15620	0
266	20241014	172600	2311379900	15620	15620	15620	15620	0
267	20241014	172500	2311379900	15620	15620	15620	15620	0
268	20241014	172400	2311379900	15620	15620	15620	15620	0
269	20241014	172300	2311379900	15620	15620	15620	15620	0
270	20241014	172200	2311379900	15620	15620	15620	15620	0
271	20241014	172100	2311379900	15620	15620	15620	15620	0
272	20241014	172000	2311379900	15620	15620	15620	15620	2406
273	20241014	171900	2311379900	15620	15620	15620	15620	0
274	20241014	171800	2311379900	15620	15620	15620	15620	0
275	20241014	171700	2311379900	15620	15620	15620	15620	0
276	20241014	171600	2311379900	15620	15620	15620	15620	0
277	20241014	171500	2311379900	15620	15620	15620	15620	0
278	20241014	171400	2311379900	15620	15620	15620	15620	0
279	20241014	171300	2311379900	15620	15620	15620	15620	0
280	20241014	171200	2311379900	15620	15620	15620	15620	0
281	20241014	171100	2311379900	15620	15620	15620	15620	0
282	20241014	171000	2311379900	15620	15620	15620	15620	0
283	20241014	170900	2311379900	15620	15620	15620	15620	0
284	20241014	170800	2311379900	15620	15620	15620	15620	0
285	20241014	170700	2311379900	15620	15620	15620	15620	0
286	20241014	170600	2311379900	15620	15620	15620	15620	0
287	20241014	170500	2311379900	15620	15620	15620	15620	0
288	20241014	170400	2311379900	15620	15620	15620	15620	0
289	20241014	170300	2311379900	15620	15620	15620	15620	0
290	20241014	170200	2311379900	15620	15620	15620	15620	0
291	20241014	170100	2311379900	15620	15620	15620	15620	0
292	20241014	170000	2311379900	15620	15620	15620	15620	0
293	20241014	165900	2311379900	15620	15620	15620	15620	0
294	20241014	165800	2311379900	15620	15620	15620	15620	0
295	20241014	165700	2311379900	15620	15620	15620	15620	0
296	20241014	165600	2311379900	15620	15620	15620	15620	0
297	20241014	165500	2311379900	15620	15620	15620	15620	0
298	20241014	165400	2311379900	15620	15620	15620	15620	0
299	20241014	165300	2311379900	15620	15620	15620	15620	0
300	20241014	165200	2311379900	15620	15620	15620	15620	0
301	20241014	165100	2311379900	15620	15620	15620	15620	0
302	20241014	165000	2311379900	15620	15620	15620	15620	2406
303	20241014	164900	2311379900	15620	15620	15620	15620	0
304	20241014	164800	2311379900	15620	15620	15620	15620	0
305	20241014	164700	2311379900	15620	15620	15620	15620	0
306	20241014	164600	2311379900	15620	15620	15620	15620	0
307	20241014	164500	2311379900	15620	15620	15620	15620	0
308	20241014	164400	2311379900	15620	15620	15620	15620	0
309	20241014	164300	2311379900	15620	15620	15620	15620	0
310	20241014	164200	2311379900	15620	15620	15620	15620	0
311	20241014	164100	2311379900	15620	15620	15620	15620	0
312	20241014	164000	2311379900	15620	15620	15620	15620	0
313	20241014	163900	2311379900	15620	15620	15620	15620	0
314	20241014	163800	2311379900	15620	15620	15620	15620	0
315	20241014	163700	2311379900	15620	15620	15620	15620	0
316	20241014	163600	2311379900	15620	15620	15620	15620	0
317	20241014	163500	2311379900	15620	15620	15620	15620	0
318	20241014	163400	2311379900	15620	15620	15620	15620	0
319	20241014	163300	2311379900	15620	15620	15620	15620	0
320	20241014	163200	2311379900	15620	15620	15620	15620	0
321	20241014	163100	2311379900	15620	15620	15620	15620	0
322	20241014	163000	2311379900	15620	15620	15620	15620	0
323	20241014	162900	2311379900	15620	15620	15620	15620	0
324	20241014	162800	2311379900	15620	15620	15620	15620	0
325	20241014	162700	2311379900	15620	15620	15620	15620	0
326	20241014	162600	2311379900	15620	15620	15620	15620	0
327	20241014	162500	2311379900	15620	15620	15620	15620	0
328	20241014	162400	2311379900	15620	15620	15620	15620	0
329	20241014	162300	2311379900	15620	15620	15620	15620	0
330	20241014	162200	2311379900	15620	15620	15620	15620	0
331	20241014	162100	2311379900	15620	15620	15620	15620	0
332	20241014	162000	2311379900	15620	15620	15620	15620	2406
333	20241014	161900	2311379900	15620	15620	15620	15620	0
334	20241014	161800	2311379900	15620	15620	15620	15620	0
335	20241014	161700	2311379900	15620	15620	15620	15620	0
336	20241014	161600	2311379900	15620	15620	15620	15620	0
337	20241014	161500	2311379900	15620	15620	15620	15620	0
338	20241014	161400	2311379900	15620	15620	15620	15620	0
339	20241014	161300	2311379900	15620	15620	15620	15620	0
340	20241014	161200	2311379900	15620	15620	15620	15620	0
341	20241014	161100	2311379900	15620	15620	15620	15620	0
342	20241014	161000	2311379900	15620	15620	15620	15620	0
343	20241014	160900	2311379900	15620	15620	15620	15620	0
344	20241014	160800	2311379900	15620	15620	15620	15620	0
345	20241014	160700	2311379900	15620	15620	15620	15620	0
346	20241014	160600	2311379900	15620	15620	15620	15620	0
347	20241014	160500	2311379900	15620	15620	15620	15620	0
348	20241014	160400	2311379900	15620	15620	15620	15620	0
349	20241014	160300	2311379900	15620	15620	15620	15620	0
350	20241014	160200	2311379900	15620	15620	15620	15620	0
351	20241014	160100	2311379900	15620	15620	15620	15620	0
352	20241014	160000	2311379900	15620	15620	15620	15620	0
353	20241014	155900	2311379900	15620	15620	15620	15620	0
354	20241014	155800	2311379900	15620	15620	15620	15620	0
355	20241014	155700	2311379900	15620	15620	15620	15620	0
356	20241014	155600	2311379900	15620	15620	15620	15620	0
357	20241014	155500	2311379900	15620	15620	15620	15620	0
358	20241014	155400	2311379900	15620	15620	15620	15620	0
359	20241014	155300	2311379900	15620	15620	15620	15620	0
360	20241014	155200	2311379900	15620	15620	15620	15620	0
361	20241014	155100	2311379900	15620	15620	15620	15620	0
362	20241014	155000	2311379900	15620	15620	15620	15620	2406
363	20241014	154900	2311379900	15620	15620	15620	15620	0
364	20241014	154800	2311379900	15620	15620	15620	15620	0
365	20241014	154700	2311379900	15620	15620	15620	15620	0
366	20241014	154600	2311379900	15620	15620	15620	15620	0
367	20241014	154500	2311379900	15620	15620	15620	15620	0
368	20241014	154400	2311379900	15620	15620	15620	15620	0
369	20241014	154300	2311379900	15620	15620	15620	15620	0
370	20241014	154200	2311379900	15620	15620	15620	15620	0
371	20241014	154100	2311379900	15620	15620	15620	15620	0
372	20241014	154000	2311379900	15620	15620	15620	15620	0
373	20241014	153900	2311379900	15620	15620	15620	15620	0
374	20241014	153800	2311379900	15620	15620	15620	15620	0
375	20241014	153700	2311379900	15620	15620	15620	15620	0
376	20241014	153600	2311379900	15620	15620	15620	15620	0
377	20241014	153500	2311379900	15620	15620	15620	15620	0
378	20241014	153400	2311379900	15620	15620	15620	15620	0
379	20241014	153300	2311379900	15620	15620	15620	15620	0
380	20241014	153200	2311379900	15620	15620	15620	15620	0
381	20241014	153100	2311379900	15620	15620	15620	15620	0
382	20241014	153000	2311379900	15620	15620	15620	15620	2406
383	20241014	152900	2273798180	15620	15620	15620	15620	0
384	20241014	152800	2273798180	15620	15620	15620	15620	0
385	20241014	152700	2273798180	15620	15620	15620	15620	0
386	20241014	152600	2273798180	15620	15620	15620	15620	0
387	20241014	152500	2273798180	15620	15620	15620	15620	0
388	20241014	152400	2273798180	15620	15620	15620	15620	0
389	20241014	152300	2273798180	15620	15620	15620	15620	0
390	20241014	152200	2273798180	15620	15620	15620	15620	0
391	20241014	152100	2273798180	15620	15620	15620	15620	0
392	20241014	152000	2273798180	15620	15620	15620	15620	0
393	20241014	151900	2273798180	15620	15610	15620	15600	1411
394	20241014	151800	2251779860	15610	15620	15620	15610	58
395	20241014	151700	2250874470	15610	15610	15610	15610	255
396	20241014	151600	2246893920	15610	15610	15620	15610	59
397	20241014	151500	2245972820	15620	15610	15620	15610	30
398	20241014	151400	2245504510	15610	15610	15610	15610	3
399	20241014	151300	2245457680	15600	15620	15630	15600	1010
400	20241014	151200	2229677850	15610	15630	15630	15610	228
401	20241014	151100	2226115790	15620	15620	15630	15620	154
402	20241014	151000	2223710290	15620	15610	15620	15610	605
403	20241014	150900	2214260200	15610	15620	15620	15610	47
404	20241014	150800	2213526210	15610	15620	15620	15610	94
405	20241014	150700	2212058030	15620	15620	15620	15620	298
406	20241014	150600	2207403270	15620	15620	15620	15620	81
407	20241014	150500	2206138050	15630	15620	15630	15620	199
408	20241014	150400	2203029520	15620	15600	15620	15600	315
409	20241014	150300	2198111750	15600	15590	15600	15590	32
410	20241014	150200	2197612860	15580	15580	15580	15580	1
411	20241014	150100	2197597280	15580	15600	15600	15580	200
412	20241014	150000	2194479270	15580	15580	15580	15580	9
413	20241014	145900	2194339050	15580	15580	15580	15580	11
414	20241014	145800	2194167670	15580	15580	15580	15580	228
415	20241014	145700	2190615430	15590	15590	15590	15580	140
416	20241014	145600	2188434110	15580	15590	15590	15580	597
417	20241014	145500	2179132810	15590	15590	15590	15590	0
418	20241014	145400	2179132810	15590	15590	15590	15590	2
419	20241014	145300	2179101630	15600	15600	15600	15600	0
420	20241014	145200	2179101630	15600	15600	15600	15600	0
421	20241014	145100	2179101630	15600	15570	15600	15570	2606
422	20241014	145000	2138526180	15580	15600	15600	15580	950
423	20241014	144900	2123719180	15580	15600	15600	15580	117
424	20241014	144800	2121895990	15600	15580	15600	15580	1960
425	20241014	144700	2091359170	15570	15610	15610	15570	1458
426	20241014	144600	2068632810	15610	15610	15610	15610	81
427	20241014	144500	2067368400	15610	15610	15610	15610	210
428	20241014	144400	2064090300	15610	15610	15610	15610	4
429	20241014	144300	2064027860	15600	15600	15600	15600	24
430	20241014	144200	2063653460	15610	15610	15610	15610	0
431	20241014	144100	2063653460	15610	15590	15610	15590	251
432	20241014	144000	2059739810	15590	15600	15600	15590	40
433	20241014	143900	2059115900	15600	15600	15600	15600	375
434	20241014	143800	2053265900	15590	15580	15590	15580	136
435	20241014	143700	2051145760	15580	15590	15590	15580	950
436	20241014	143600	2036343450	15590	15590	15600	15590	202
437	20241014	143500	2033193560	15600	15600	15600	15600	22
438	20241014	143400	2032850360	15600	15600	15600	15590	59
439	20241014	143300	2031930110	15600	15600	15600	15600	371
440	20241014	143200	2026142510	15590	15600	15600	15590	10
441	20241014	143100	2025986560	15590	15600	15600	15590	18
442	20241014	143000	2025705890	15600	15580	15600	15580	206
443	20241014	142900	2022494400	15580	15580	15580	15580	1269
444	20241014	142800	2002723380	15580	15590	15590	15580	861
445	20241014	142700	1989307090	15590	15590	15590	15590	109
446	20241014	142600	1987607780	15590	15590	15600	15590	1016
447	20241014	142500	1971768320	15580	15600	15600	15580	969
448	20241014	142400	1956661990	15600	15600	15600	15600	49
449	20241014	142300	1955897590	15600	15600	15600	15600	4
450	20241014	142200	1955835190	15600	15590	15600	15590	84
451	20241014	142100	1954524910	15600	15600	15610	15590	132
452	20241014	142000	1952465710	15600	15600	15600	15600	31
453	20241014	141900	1951982110	15590	15600	15600	15590	178
454	20241014	141800	1949206540	15600	15600	15600	15600	2
455	20241014	141700	1949175340	15600	15600	15600	15600	0
456	20241014	141600	1949175340	15600	15600	15600	15600	2
457	20241014	141500	1949144140	15600	15610	15610	15600	1222
458	20241014	141400	1930078440	15610	15620	15620	15610	53
459	20241014	141300	1929251080	15620	15620	15620	15620	0
460	20241014	141200	1929251080	15620	15620	15620	15610	184
461	20241014	141100	1926377540	15620	15620	15620	15620	30
462	20241014	141000	1925908940	15610	15620	15620	15610	151
463	20241014	140900	1923550330	15620	15620	15620	15620	0
464	20241014	140800	1923550330	15620	15610	15620	15610	146
465	20241014	140700	1921271160	15610	15610	15610	15610	33
466	20241014	140600	1920756030	15620	15620	15630	15610	747
467	20241014	140500	1909088030	15610	15610	15610	15610	81
468	20241014	140400	1907823620	15610	15610	15610	15610	70
469	20241014	140300	1906730920	15610	15610	15610	15610	7
470	20241014	140200	1906621650	15580	15590	15590	15580	11
471	20241014	140100	1906450240	15610	15590	15610	15580	360
472	20241014	140000	1900833390	15610	15610	15610	15610	2
473	20241014	135900	1900802170	15590	15610	15610	15590	30
474	20241014	135800	1900334240	15590	15590	15590	15590	0
475	20241014	135700	1900334240	15590	15590	15600	15590	427
476	20241014	135600	1893677030	15600	15610	15610	15600	80
477	20241014	135500	1892428830	15620	15600	15620	15600	62
478	20241014	135400	1891460810	15590	15590	15590	15590	1
479	20241014	135300	1891445220	15590	15590	15590	15590	2
480	20241014	135200	1891414040	15590	15590	15590	15590	218
481	20241014	135100	1888015420	15590	15590	15590	15590	0
482	20241014	135000	1888015420	15590	15600	15600	15590	80
483	20241014	134900	1886767440	15610	15620	15620	15610	32
484	20241014	134800	1886267700	15610	15610	15610	15610	0
485	20241014	134700	1886267700	15610	15610	15610	15610	90
486	20241014	134600	1884862800	15610	15610	15610	15610	8
487	20241014	134500	1884737920	15610	15610	15610	15610	91
488	20241014	134400	1883317410	15610	15600	15610	15600	4
489	20241014	134300	1883255000	15590	15600	15600	15590	136
490	20241014	134200	1881133660	15590	15590	15590	15590	0
491	20241014	134100	1881133660	15590	15590	15590	15590	116
492	20241014	134000	1879325220	15590	15600	15600	15590	173
493	20241014	133900	1876627360	15600	15600	15600	15600	3
494	20241014	133800	1876580560	15600	15600	15600	15600	208
495	20241014	133700	1873335760	15600	15620	15620	15600	1717
496	20241014	133600	1846546560	15630	15630	15630	15630	7
497	20241014	133500	1846437150	15620	15620	15620	15620	1
498	20241014	133400	1846421530	15630	15620	15630	15620	159
499	20241014	133300	1843937470	15620	15620	15620	15620	98
500	20241014	133200	1842406710	15630	15620	15630	15620	160
501	20241014	133100	1839906250	15610	15620	15620	15610	67
502	20241014	133000	1838860310	15630	15630	15630	15630	45
503	20241014	132900	1838156960	15620	15620	15620	15620	155
504	20241014	132800	1835735860	15620	15610	15620	15610	375
505	20241014	132700	1829878490	15590	15590	15590	15590	0
506	20241014	132600	1829878490	15590	15610	15610	15590	13
507	20241014	132500	1829675760	15620	15600	15620	15590	64
508	20241014	132400	1828677060	15620	15600	15620	15600	155
509	20241014	132300	1826256000	15610	15600	15610	15600	50
510	20241014	132200	1825475620	15590	15590	15590	15590	0
511	20241014	132100	1825475620	15590	15600	15600	15590	53
512	20241014	132000	1824649320	15590	15590	15590	15590	0
513	20241014	131900	1824649320	15590	15600	15610	15590	512
514	20241014	131800	1816657250	15590	15600	15600	15590	46
515	20241014	131700	1815939830	15590	15590	15590	15590	14
516	20241014	131600	1815721570	15590	15600	15600	15590	2
517	20241014	131500	1815690380	15580	15590	15590	15570	1145
518	20241014	131400	1797853650	15590	15590	15590	15590	0
519	20241014	131300	1797853650	15590	15590	15590	15590	1
520	20241014	131200	1797838060	15570	15570	15570	15570	0
521	20241014	131100	1797838060	15570	15570	15570	15560	1292
522	20241014	131000	1777726030	15570	15570	15570	15570	180
523	20241014	130900	1774923430	15570	15570	15570	15570	102
524	20241014	130800	1773335290	15560	15600	15600	15560	587
525	20241014	130700	1764197400	15600	15570	15600	15570	162
526	20241014	130600	1761672060	15570	15580	15580	15560	1386
527	20241014	130500	1740090680	15580	15590	15590	15580	66
528	20241014	130400	1739062240	15590	15580	15590	15580	535
529	20241014	130300	1730725540	15580	15610	15610	15580	514
530	20241014	130200	1722712190	15600	15600	15600	15600	8
531	20241014	130100	1722587390	15600	15610	15610	15600	12
532	20241014	130000	1722400090	15650	15650	15650	15650	1
533	20241014	125900	1722384440	15590	15590	15590	15590	772
534	20241014	125800	1710348960	15590	15600	15600	15590	785
535	20241014	125700	1698107420	15610	15610	15610	15610	102
536	20241014	125600	1696515200	15660	15610	15660	15610	2
537	20241014	125500	1696483930	15660	15610	15660	15610	66
538	20241014	125400	1695450470	15610	15620	15670	15610	646
539	20241014	125300	1685365400	15620	15660	15660	15620	154
540	20241014	125200	1682957480	15650	15660	15660	15650	25
541	20241014	125100	1682566010	15650	15660	15660	15650	12
542	20241014	125000	1682378180	15650	15650	15650	15650	118
543	20241014	124900	1680531480	15620	15630	15630	15620	63
544	20241014	124800	1679547410	15640	15640	15640	15640	1
545	20241014	124700	1679531770	15620	15620	15620	15620	0
546	20241014	124600	1679531770	15620	15620	15620	15620	0
547	20241014	124500	1679531770	15620	15620	15620	15620	11
548	20241014	124400	1679359950	15610	15640	15650	15610	974
549	20241014	124300	1664124670	15650	15650	15650	15650	970
550	20241014	124200	1648944170	15650	15630	15650	15630	115
551	20241014	124100	1647145490	15630	15630	15630	15630	3
552	20241014	124000	1647098600	15640	15640	15640	15640	100
553	20241014	123900	1645534600	15640	15640	15640	15640	5
554	20241014	123800	1645456400	15640	15630	15640	15620	355
555	20241014	123700	1639909450	15630	15630	15630	15630	115
556	20241014	123600	1638112000	15630	15630	15630	15630	38
557	20241014	123500	1637518060	15630	15630	15630	15630	0
558	20241014	123400	1637518060	15630	15630	15630	15630	6
559	20241014	123300	1637424280	15630	15630	15630	15630	9
560	20241014	123200	1637283610	15630	15630	15630	15630	161
561	20241014	123100	1634767180	15630	15630	15640	15630	169
562	20241014	123000	1632124710	15630	15640	15640	15630	22
563	20241014	122900	1631780650	15650	15640	15650	15640	102
564	20241014	122800	1630184360	15620	15640	15650	15620	120
565	20241014	122700	1628308870	15640	15640	15640	15640	1
566	20241014	122600	1628293230	15650	15620	15650	15620	59
567	20241014	122500	1627370380	15630	15630	15630	15630	1
568	20241014	122400	1627354750	15650	15610	15650	15610	5
569	20241014	122300	1627276620	15610	15630	15630	15610	17
570	20241014	122200	1627011040	15640	15630	15640	15630	21
571	20241014	122100	1626682800	15650	15640	15650	15630	300
572	20241014	122000	1621990020	15640	15630	15640	15630	639
573	20241014	121900	1611996210	15640	15620	15640	15620	131
574	20241014	121800	1609949590	15620	15620	15620	15620	5
575	20241014	121700	1609871490	15580	15580	15580	15580	449
576	20241014	121600	1602876070	15580	15580	15580	15580	12
577	20241014	121500	1602689110	15570	15600	15600	15570	950
578	20241014	121400	1587886190	15620	15640	15640	15620	2
579	20241014	121300	1587854930	15650	15650	15650	15650	0
580	20241014	121200	1587854930	15650	15600	15650	15600	2
581	20241014	121100	1587823680	15590	15630	15630	15590	205
582	20241014	121000	1584623560	15630	15610	15630	15610	190
583	20241014	120900	1581657130	15610	15590	15610	15580	336
584	20241014	120800	1576421010	15600	15580	15600	15580	979
585	20241014	120700	1561166470	15590	15580	15590	15580	145
586	20241014	120600	1558907270	15590	15590	15590	15590	134
587	20241014	120500	1556818210	15590	15610	15610	15590	1349
588	20241014	120400	1535782870	15600	15610	15610	15600	5
589	20241014	120300	1535704860	15600	15600	15600	15600	542
590	20241014	120200	1527249660	15610	15610	15610	15610	343
591	20241014	120100	1521895430	15610	15610	15610	15610	2
592	20241014	120000	1521864210	15610	15610	15610	15610	210
593	20241014	115900	1518586110	15610	15640	15640	15610	429
594	20241014	115800	1511882770	15650	15650	15650	15650	0
595	20241014	115700	1511882770	15650	15650	15650	15650	41
596	20241014	115600	1511241120	15640	15640	15640	15640	24
597	20241014	115500	1510865760	15630	15630	15630	15630	1
598	20241014	115400	1510850130	15630	15630	15630	15630	1
599	20241014	115300	1510834500	15630	15630	15630	15630	0
600	20241014	115200	1510834500	15630	15630	15640	15630	19
601	20241014	115100	1510537370	15640	15640	15640	15640	4
602	20241014	115000	1510474810	15640	15640	15640	15640	4
603	20241014	114900	1510412250	15650	15640	15650	15640	114
604	20241014	114800	1508628940	15640	15640	15640	15640	222
605	20241014	114700	1505156860	15640	15630	15640	15630	51
606	20241014	114600	1504359320	15640	15640	15640	15640	5
607	20241014	114500	1504281120	15630	15630	15630	15630	24
608	20241014	114400	1503906000	15630	15640	15640	15630	85
609	20241014	114300	1502577160	15640	15640	15640	15640	20
610	20241014	114200	1502264360	15630	15640	15640	15630	116
611	20241014	114100	1500450130	15640	15640	15640	15640	41
612	20241014	114000	1499808890	15640	15640	15640	15640	11
613	20241014	113900	1499636850	15630	15630	15630	15630	9
614	20241014	113800	1499496180	15640	15640	15640	15640	20
615	20241014	113700	1499183380	15630	15630	15630	15630	13
616	20241014	113600	1498980190	15630	15630	15630	15630	0
617	20241014	113500	1498980190	15630	15630	15630	15630	2
618	20241014	113400	1498948930	15630	15630	15630	15630	0
619	20241014	113300	1498948930	15630	15640	15640	15630	23
620	20241014	113200	1498589420	15640	15640	15640	15640	0
621	20241014	113100	1498589420	15640	15640	15640	15640	50
622	20241014	113000	1497807420	15640	15640	15640	15640	100
623	20241014	112900	1496243420	15640	15640	15640	15640	79
624	20241014	112800	1495007860	15660	15660	15660	15660	10
625	20241014	112700	1494851260	15640	15650	15650	15640	140
626	20241014	112600	1492661260	15640	15640	15640	15640	7
627	20241014	112500	1492551780	15650	15640	15650	15640	23
628	20241014	112400	1492191960	15640	15640	15640	15640	102
629	20241014	112300	1490596680	15640	15640	15640	15640	0
630	20241014	112200	1490596680	15640	15650	15650	15640	11
631	20241014	112100	1490424540	15650	15650	15650	15650	0
632	20241014	112000	1490424540	15650	15650	15650	15650	0
633	20241014	111900	1490424540	15650	15620	15650	15620	15
634	20241014	111800	1490190210	15660	15630	15660	15610	252
635	20241014	111700	1486253790	15650	15650	15650	15650	0
636	20241014	111600	1486253790	15650	15650	15650	15650	397
637	20241014	111500	1480040740	15650	15640	15650	15630	105
638	20241014	111400	1478397520	15650	15650	15650	15650	1077
639	20241014	111300	1461542470	15660	15650	15660	15650	26
640	20241014	111200	1461135320	15660	15630	15670	15630	1184
641	20241014	111100	1442601040	15630	15620	15630	15620	212
642	20241014	111000	1439288600	15620	15620	15620	15620	138
643	20241014	110900	1437133040	15610	15610	15610	15610	0
644	20241014	110800	1437133040	15610	15610	15610	15610	146
645	20241014	110700	1434853980	15610	15610	15610	15610	209
646	20241014	110600	1431591490	15610	15610	15610	15610	74
647	20241014	110500	1430436350	15610	15600	15610	15600	109
648	20241014	110400	1428734900	15600	15600	15600	15600	0
649	20241014	110300	1428734900	15600	15610	15610	15600	100
650	20241014	110200	1427174420	15600	15600	15600	15600	55
651	20241014	110100	1426316420	15600	15600	15600	15600	30
652	20241014	110000	1425848420	15600	15610	15620	15600	923
653	20241014	105900	1411446870	15610	15620	15620	15610	575
654	20241014	105800	1402467610	15630	15630	15630	15630	2
655	20241014	105700	1402436350	15650	15650	15650	15650	0
656	20241014	105600	1402436350	15650	15610	15650	15610	1596
657	20241014	105500	1377492080	15610	15620	15620	15610	83
658	20241014	105400	1376196170	15620	15620	15620	15610	65
659	20241014	105300	1375181370	15620	15620	15620	15620	10
660	20241014	105200	1375025170	15610	15610	15610	15610	1
661	20241014	105100	1375009560	15610	15610	15610	15610	46
662	20241014	105000	1374291500	15610	15620	15620	15610	100
663	20241014	104900	1372729860	15640	15640	15640	15640	0
664	20241014	104800	1372729860	15640	15640	15640	15640	13
665	20241014	104700	1372526540	15640	15640	15640	15640	0
666	20241014	104600	1372526540	15640	15640	15640	15640	1
667	20241014	104500	1372510900	15620	15620	15620	15620	9
668	20241014	104400	1372370320	15650	15620	15650	15620	25
669	20241014	104300	1371979760	15620	15630	15650	15620	301
670	20241014	104200	1367277840	15640	15650	15650	15640	37
671	20241014	104100	1366699140	15650	15640	15650	15640	123
672	20241014	104000	1364775230	15640	15640	15640	15640	11
673	20241014	103900	1364603190	15650	15660	15660	15650	33
674	20241014	103800	1364086620	15650	15660	15660	15650	26
675	20241014	103700	1363679560	15670	15660	15670	15650	112
676	20241014	103600	1361924650	15670	15670	15670	15670	19
677	20241014	103500	1361626920	15630	15650	15680	15600	487
678	20241014	103400	1354010780	15610	15670	15670	15600	260
679	20241014	103300	1349952080	15690	15610	15690	15610	241
680	20241014	103200	1346178830	15610	15590	15610	15590	552
681	20241014	103100	1337570080	15590	15580	15590	15580	860
682	20241014	103000	1324162900	15580	15590	15590	15560	344
683	20241014	102900	1318805340	15590	15580	15590	15570	166
684	20241014	102800	1316218900	15570	15560	15570	15560	1045
685	20241014	102700	1299953750	15560	15590	15600	15560	4236
686	20241014	102600	1233925880	15600	15600	15610	15600	983
687	20241014	102500	1218591000	15600	15610	15610	15600	1338
688	20241014	102400	1197710030	15620	15610	15620	15610	101
689	20241014	102300	1196133410	15630	15650	15650	15600	1006
690	20241014	102200	1180432400	15640	15620	15640	15610	537
691	20241014	102100	1172047790	15640	15620	15640	15620	11
692	20241014	102000	1171875770	15640	15650	15650	15610	860
693	20241014	101900	1158435220	15650	15660	15660	15650	542
694	20241014	101800	1149951610	15660	15660	15660	15660	245
695	20241014	101700	1146114910	15660	15690	15690	15650	946
696	20241014	101600	1131304650	15660	15660	15660	15660	0
697	20241014	101500	1131304650	15660	15680	15680	15660	521
698	20241014	101400	1123138970	15680	15690	15700	15680	183
699	20241014	101300	1120268220	15700	15690	15700	15680	150
700	20241014	101200	1117916040	15700	15690	15700	15690	235
701	20241014	101100	1114228680	15700	15690	15700	15690	11
702	20241014	101000	1114056070	15690	15700	15700	15690	189
703	20241014	100900	1111090310	15700	15700	15700	15700	62
704	20241014	100800	1110116910	15700	15690	15720	15690	44
705	20241014	100700	1109425730	15730	15730	15730	15730	6
706	20241014	100600	1109331350	15690	15710	15710	15690	123
707	20241014	100500	1107400980	15700	15710	15710	15680	391
708	20241014	100400	1101264830	15710	15720	15730	15710	165
709	20241014	100300	1098671450	15740	15720	15750	15720	118
710	20241014	100200	1096813150	15710	15690	15710	15690	128
711	20241014	100100	1094803810	15680	15680	15680	15680	1
712	20241014	100000	1094788130	15680	15680	15680	15680	355
713	20241014	095900	1089221730	15670	15670	15670	15670	70
714	20241014	095800	1088124830	15670	15670	15680	15670	359
715	20241014	095700	1082498990	15660	15660	15660	15660	3
716	20241014	095600	1082452010	15670	15670	15670	15660	253
717	20241014	095500	1078487530	15670	15670	15670	15670	129
718	20241014	095400	1076466100	15670	15670	15670	15670	2
719	20241014	095300	1076434760	15670	15670	15680	15670	394
720	20241014	095200	1070258680	15670	15670	15670	15670	905
721	20241014	095100	1056077330	15670	15680	15680	15670	10
722	20241014	095000	1055920570	15670	15670	15670	15670	184
723	20241014	094900	1053037290	15670	15670	15670	15670	150
724	20241014	094800	1050686790	15680	15670	15680	15670	53
725	20241014	094700	1049855960	15670	15670	15670	15670	373
726	20241014	094600	1044011050	15660	15680	15680	15660	314
727	20241014	094500	1039090670	15680	15670	15680	15670	54
728	20241014	094400	1038244450	15650	15650	15680	15630	2712
729	20241014	094300	995820120	15650	15630	15650	15600	589
730	20241014	094200	986620730	15630	15660	15660	15630	690
731	20241014	094100	975825930	15650	15660	15660	15650	732
732	20241014	094000	964370030	15650	15650	15650	15650	49
733	20241014	093900	963603180	15660	15670	15670	15660	73
734	20241014	093800	962459370	15600	15650	15650	15600	1598
735	20241014	093700	937510020	15650	15640	15650	15620	1072
736	20241014	093600	920764490	15640	15670	15670	15620	2461
737	20241014	093500	882260200	15670	15690	15690	15670	97
738	20241014	093400	880739280	15700	15670	15700	15670	341
739	20241014	093300	875388200	15680	15660	15680	15660	15
740	20241014	093200	875153020	15660	15700	15700	15660	422
741	20241014	093100	868538680	15700	15670	15720	15670	116
742	20241014	093000	866717210	15670	15660	15670	15640	519
743	20241014	092900	858593570	15660	15670	15670	15660	1628
744	20241014	092800	833088440	15680	15710	15720	15680	2058
745	20241014	092700	800783690	15710	15720	15780	15700	253
746	20241014	092600	796810010	15720	15720	15790	15680	751
747	20241014	092500	785020200	15720	15850	15850	15720	793
748	20241014	092400	772518020	15830	15750	15830	15740	591
749	20241014	092300	763206220	15750	15720	15750	15700	233
750	20241014	092200	759543270	15710	15680	15710	15680	412
751	20241014	092100	753080100	15700	15680	15700	15630	431
752	20241014	092000	746334510	15680	15700	15700	15650	771
753	20241014	091900	734253040	15670	15720	15750	15670	526
754	20241014	091800	726004280	15720	15620	15720	15610	845
755	20241014	091700	712781120	15620	15700	15720	15590	14159
756	20241014	091600	491366270	15700	15710	15760	15700	1889
757	20241014	091500	461648050	15720	15710	15750	15700	1374
758	20241014	091400	440061560	15760	15770	15780	15700	3932
759	20241014	091300	378191900	15760	15830	15830	15760	2299
760	20241014	091200	341912340	15840	15900	15900	15800	2321
761	20241014	091100	305185980	15910	15940	15940	15870	28
762	20241014	091000	304740210	15810	15870	15970	15750	2152
763	20241014	090900	270675320	15870	15940	15970	15840	2257
764	20241014	090800	234817330	15970	16020	16020	15950	2610
765	20241014	090700	193079660	16010	16100	16100	16010	1373
766	20241014	090600	171090300	16020	16100	16120	16020	2007
767	20241014	090500	138923470	16100	16050	16100	16010	857
768	20241014	090400	125163630	16060	16090	16090	16060	950
769	20241014	090300	109887730	16090	16100	16100	16090	1131
770	20241014	090200	91688980	16100	16090	16180	16090	1075
771	20241014	090100	74382680	16090	16110	16180	16090	1343
772	20241014	090000	52694400	16100	16100	16100	16080	2734