KissMeData/378340/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	215100	37184347360	18810	18810	18810	18810	15965
3	20241007	215000	37184347360	18810	18810	18810	18810	0
4	20241007	214900	37184347360	18810	18810	18810	18810	0
5	20241007	214800	37184347360	18810	18810	18810	18810	0
6	20241007	214700	37184347360	18810	18810	18810	18810	0
7	20241007	214600	37184347360	18810	18810	18810	18810	0
8	20241007	214500	37184347360	18810	18810	18810	18810	0
9	20241007	214400	37184347360	18810	18810	18810	18810	0
10	20241007	214300	37184347360	18810	18810	18810	18810	0
11	20241007	214200	37184347360	18810	18810	18810	18810	0
12	20241007	214100	37184347360	18810	18810	18810	18810	0
13	20241007	214000	37184347360	18810	18810	18810	18810	0
14	20241007	213900	37184347360	18810	18810	18810	18810	0
15	20241007	213800	37184347360	18810	18810	18810	18810	0
16	20241007	213700	37184347360	18810	18810	18810	18810	0
17	20241007	213600	37184347360	18810	18810	18810	18810	0
18	20241007	213500	37184347360	18810	18810	18810	18810	0
19	20241007	213400	37184347360	18810	18810	18810	18810	0
20	20241007	213300	37184347360	18810	18810	18810	18810	0
21	20241007	213200	37184347360	18810	18810	18810	18810	0
22	20241007	213100	37184347360	18810	18810	18810	18810	0
23	20241007	213000	37184347360	18810	18810	18810	18810	0
24	20241007	212900	37184347360	18810	18810	18810	18810	0
25	20241007	212800	37184347360	18810	18810	18810	18810	0
26	20241007	212700	37184347360	18810	18810	18810	18810	0
27	20241007	212600	37184347360	18810	18810	18810	18810	0
28	20241007	212500	37184347360	18810	18810	18810	18810	0
29	20241007	212400	37184347360	18810	18810	18810	18810	0
30	20241007	212300	37184347360	18810	18810	18810	18810	0
31	20241007	212200	37184347360	18810	18810	18810	18810	0
32	20241007	212100	37184347360	18810	18810	18810	18810	15965
33	20241007	212000	37184347360	18810	18810	18810	18810	0
34	20241007	211900	37184347360	18810	18810	18810	18810	0
35	20241007	211800	37184347360	18810	18810	18810	18810	0
36	20241007	211700	37184347360	18810	18810	18810	18810	0
37	20241007	211600	37184347360	18810	18810	18810	18810	0
38	20241007	211500	37184347360	18810	18810	18810	18810	0
39	20241007	211400	37184347360	18810	18810	18810	18810	0
40	20241007	211300	37184347360	18810	18810	18810	18810	0
41	20241007	211200	37184347360	18810	18810	18810	18810	0
42	20241007	211100	37184347360	18810	18810	18810	18810	0
43	20241007	211000	37184347360	18810	18810	18810	18810	0
44	20241007	210900	37184347360	18810	18810	18810	18810	0
45	20241007	210800	37184347360	18810	18810	18810	18810	0
46	20241007	210700	37184347360	18810	18810	18810	18810	0
47	20241007	210600	37184347360	18810	18810	18810	18810	0
48	20241007	210500	37184347360	18810	18810	18810	18810	0
49	20241007	210400	37184347360	18810	18810	18810	18810	0
50	20241007	210300	37184347360	18810	18810	18810	18810	0
51	20241007	210200	37184347360	18810	18810	18810	18810	0
52	20241007	210100	37184347360	18810	18810	18810	18810	0
53	20241007	210000	37184347360	18810	18810	18810	18810	0
54	20241007	205900	37184347360	18810	18810	18810	18810	0
55	20241007	205800	37184347360	18810	18810	18810	18810	0
56	20241007	205700	37184347360	18810	18810	18810	18810	0
57	20241007	205600	37184347360	18810	18810	18810	18810	0
58	20241007	205500	37184347360	18810	18810	18810	18810	0
59	20241007	205400	37184347360	18810	18810	18810	18810	0
60	20241007	205300	37184347360	18810	18810	18810	18810	0
61	20241007	205200	37184347360	18810	18810	18810	18810	0
62	20241007	205100	37184347360	18810	18810	18810	18810	15965
63	20241007	205000	37184347360	18810	18810	18810	18810	0
64	20241007	204900	37184347360	18810	18810	18810	18810	0
65	20241007	204800	37184347360	18810	18810	18810	18810	0
66	20241007	204700	37184347360	18810	18810	18810	18810	0
67	20241007	204600	37184347360	18810	18810	18810	18810	0
68	20241007	204500	37184347360	18810	18810	18810	18810	0
69	20241007	204400	37184347360	18810	18810	18810	18810	0
70	20241007	204300	37184347360	18810	18810	18810	18810	0
71	20241007	204200	37184347360	18810	18810	18810	18810	0
72	20241007	204100	37184347360	18810	18810	18810	18810	0
73	20241007	204000	37184347360	18810	18810	18810	18810	0
74	20241007	203900	37184347360	18810	18810	18810	18810	0
75	20241007	203800	37184347360	18810	18810	18810	18810	0
76	20241007	203700	37184347360	18810	18810	18810	18810	0
77	20241007	203600	37184347360	18810	18810	18810	18810	0
78	20241007	203500	37184347360	18810	18810	18810	18810	0
79	20241007	203400	37184347360	18810	18810	18810	18810	0
80	20241007	203300	37184347360	18810	18810	18810	18810	0
81	20241007	203200	37184347360	18810	18810	18810	18810	0
82	20241007	203100	37184347360	18810	18810	18810	18810	0
83	20241007	203000	37184347360	18810	18810	18810	18810	0
84	20241007	202900	37184347360	18810	18810	18810	18810	0
85	20241007	202800	37184347360	18810	18810	18810	18810	0
86	20241007	202700	37184347360	18810	18810	18810	18810	0
87	20241007	202600	37184347360	18810	18810	18810	18810	0
88	20241007	202500	37184347360	18810	18810	18810	18810	0
89	20241007	202400	37184347360	18810	18810	18810	18810	0
90	20241007	202300	37184347360	18810	18810	18810	18810	0
91	20241007	202200	37184347360	18810	18810	18810	18810	0
92	20241007	202100	37184347360	18810	18810	18810	18810	15965
93	20241007	202000	37184347360	18810	18810	18810	18810	0
94	20241007	201900	37184347360	18810	18810	18810	18810	0
95	20241007	201800	37184347360	18810	18810	18810	18810	0
96	20241007	201700	37184347360	18810	18810	18810	18810	0
97	20241007	201600	37184347360	18810	18810	18810	18810	0
98	20241007	201500	37184347360	18810	18810	18810	18810	0
99	20241007	201400	37184347360	18810	18810	18810	18810	0
100	20241007	201300	37184347360	18810	18810	18810	18810	0
101	20241007	201200	37184347360	18810	18810	18810	18810	0
102	20241007	201100	37184347360	18810	18810	18810	18810	0
103	20241007	201000	37184347360	18810	18810	18810	18810	0
104	20241007	200900	37184347360	18810	18810	18810	18810	0
105	20241007	200800	37184347360	18810	18810	18810	18810	0
106	20241007	200700	37184347360	18810	18810	18810	18810	0
107	20241007	200600	37184347360	18810	18810	18810	18810	0
108	20241007	200500	37184347360	18810	18810	18810	18810	0
109	20241007	200400	37184347360	18810	18810	18810	18810	0
110	20241007	200300	37184347360	18810	18810	18810	18810	0
111	20241007	200200	37184347360	18810	18810	18810	18810	0
112	20241007	200100	37184347360	18810	18810	18810	18810	0
113	20241007	200000	37184347360	18810	18810	18810	18810	0
114	20241007	195900	37184347360	18810	18810	18810	18810	0
115	20241007	195800	37184347360	18810	18810	18810	18810	0
116	20241007	195700	37184347360	18810	18810	18810	18810	0
117	20241007	195600	37184347360	18810	18810	18810	18810	0
118	20241007	195500	37184347360	18810	18810	18810	18810	0
119	20241007	195400	37184347360	18810	18810	18810	18810	0
120	20241007	195300	37184347360	18810	18810	18810	18810	0
121	20241007	195200	37184347360	18810	18810	18810	18810	0
122	20241007	195100	37184347360	18810	18810	18810	18810	15965
123	20241007	195000	37184347360	18810	18810	18810	18810	0
124	20241007	194900	37184347360	18810	18810	18810	18810	0
125	20241007	194800	37184347360	18810	18810	18810	18810	0
126	20241007	194700	37184347360	18810	18810	18810	18810	0
127	20241007	194600	37184347360	18810	18810	18810	18810	0
128	20241007	194500	37184347360	18810	18810	18810	18810	0
129	20241007	194400	37184347360	18810	18810	18810	18810	0
130	20241007	194300	37184347360	18810	18810	18810	18810	0
131	20241007	194200	37184347360	18810	18810	18810	18810	0
132	20241007	194100	37184347360	18810	18810	18810	18810	0
133	20241007	194000	37184347360	18810	18810	18810	18810	0
134	20241007	193900	37184347360	18810	18810	18810	18810	0
135	20241007	193800	37184347360	18810	18810	18810	18810	0
136	20241007	193700	37184347360	18810	18810	18810	18810	0
137	20241007	193600	37184347360	18810	18810	18810	18810	0
138	20241007	193500	37184347360	18810	18810	18810	18810	0
139	20241007	193400	37184347360	18810	18810	18810	18810	0
140	20241007	193300	37184347360	18810	18810	18810	18810	0
141	20241007	193200	37184347360	18810	18810	18810	18810	0
142	20241007	193100	37184347360	18810	18810	18810	18810	0
143	20241007	193000	37184347360	18810	18810	18810	18810	0
144	20241007	192900	37184347360	18810	18810	18810	18810	0
145	20241007	192800	37184347360	18810	18810	18810	18810	0
146	20241007	192700	37184347360	18810	18810	18810	18810	0
147	20241007	192600	37184347360	18810	18810	18810	18810	0
148	20241007	192500	37184347360	18810	18810	18810	18810	0
149	20241007	192400	37184347360	18810	18810	18810	18810	0
150	20241007	192300	37184347360	18810	18810	18810	18810	0
151	20241007	192200	37184347360	18810	18810	18810	18810	0
152	20241007	192100	37184347360	18810	18810	18810	18810	15965
153	20241007	192000	37184347360	18810	18810	18810	18810	0
154	20241007	191900	37184347360	18810	18810	18810	18810	0
155	20241007	191800	37184347360	18810	18810	18810	18810	0
156	20241007	191700	37184347360	18810	18810	18810	18810	0
157	20241007	191600	37184347360	18810	18810	18810	18810	0
158	20241007	191500	37184347360	18810	18810	18810	18810	0
159	20241007	191400	37184347360	18810	18810	18810	18810	0
160	20241007	191300	37184347360	18810	18810	18810	18810	0
161	20241007	191200	37184347360	18810	18810	18810	18810	0
162	20241007	191100	37184347360	18810	18810	18810	18810	0
163	20241007	191000	37184347360	18810	18810	18810	18810	0
164	20241007	190900	37184347360	18810	18810	18810	18810	0
165	20241007	190800	37184347360	18810	18810	18810	18810	0
166	20241007	190700	37184347360	18810	18810	18810	18810	0
167	20241007	190600	37184347360	18810	18810	18810	18810	0
168	20241007	190500	37184347360	18810	18810	18810	18810	0
169	20241007	190400	37184347360	18810	18810	18810	18810	0
170	20241007	190300	37184347360	18810	18810	18810	18810	0
171	20241007	190200	37184347360	18810	18810	18810	18810	0
172	20241007	190100	37184347360	18810	18810	18810	18810	0
173	20241007	190000	37184347360	18810	18810	18810	18810	0
174	20241007	185900	37184347360	18810	18810	18810	18810	0
175	20241007	185800	37184347360	18810	18810	18810	18810	0
176	20241007	185700	37184347360	18810	18810	18810	18810	0
177	20241007	185600	37184347360	18810	18810	18810	18810	0
178	20241007	185500	37184347360	18810	18810	18810	18810	0
179	20241007	185400	37184347360	18810	18810	18810	18810	0
180	20241007	185300	37184347360	18810	18810	18810	18810	0
181	20241007	185200	37184347360	18810	18810	18810	18810	0
182	20241007	185100	37184347360	18810	18810	18810	18810	15965
183	20241007	185000	37184347360	18810	18810	18810	18810	0
184	20241007	184900	37184347360	18810	18810	18810	18810	0
185	20241007	184800	37184347360	18810	18810	18810	18810	0
186	20241007	184700	37184347360	18810	18810	18810	18810	0
187	20241007	184600	37184347360	18810	18810	18810	18810	0
188	20241007	184500	37184347360	18810	18810	18810	18810	0
189	20241007	184400	37184347360	18810	18810	18810	18810	0
190	20241007	184300	37184347360	18810	18810	18810	18810	0
191	20241007	184200	37184347360	18810	18810	18810	18810	0
192	20241007	184100	37184347360	18810	18810	18810	18810	0
193	20241007	184000	37184347360	18810	18810	18810	18810	0
194	20241007	183900	37184347360	18810	18810	18810	18810	0
195	20241007	183800	37184347360	18810	18810	18810	18810	0
196	20241007	183700	37184347360	18810	18810	18810	18810	0
197	20241007	183600	37184347360	18810	18810	18810	18810	0
198	20241007	183500	37184347360	18810	18810	18810	18810	0
199	20241007	183400	37184347360	18810	18810	18810	18810	0
200	20241007	183300	37184347360	18810	18810	18810	18810	0
201	20241007	183200	37184347360	18810	18810	18810	18810	0
202	20241007	183100	37184347360	18810	18810	18810	18810	0
203	20241007	183000	37184347360	18810	18810	18810	18810	0
204	20241007	182900	37184347360	18810	18810	18810	18810	0
205	20241007	182800	37184347360	18810	18810	18810	18810	0
206	20241007	182700	37184347360	18810	18810	18810	18810	0
207	20241007	182600	37184347360	18810	18810	18810	18810	0
208	20241007	182500	37184347360	18810	18810	18810	18810	0
209	20241007	182400	37184347360	18810	18810	18810	18810	0
210	20241007	182300	37184347360	18810	18810	18810	18810	0
211	20241007	182200	37184347360	18810	18810	18810	18810	0
212	20241007	182100	37184347360	18810	18810	18810	18810	15965
213	20241007	182000	37184347360	18810	18810	18810	18810	0
214	20241007	181900	37184347360	18810	18810	18810	18810	0
215	20241007	181800	37184347360	18810	18810	18810	18810	0
216	20241007	181700	37184347360	18810	18810	18810	18810	0
217	20241007	181600	37184347360	18810	18810	18810	18810	0
218	20241007	181500	37184347360	18810	18810	18810	18810	0
219	20241007	181400	37184347360	18810	18810	18810	18810	0
220	20241007	181300	37184347360	18810	18810	18810	18810	0
221	20241007	181200	37184347360	18810	18810	18810	18810	0
222	20241007	181100	37184347360	18810	18810	18810	18810	0
223	20241007	181000	37184347360	18810	18810	18810	18810	0
224	20241007	180900	37184347360	18810	18810	18810	18810	0
225	20241007	180800	37184347360	18810	18810	18810	18810	0
226	20241007	180700	37184347360	18810	18810	18810	18810	0
227	20241007	180600	37184347360	18810	18810	18810	18810	0
228	20241007	180500	37184347360	18810	18810	18810	18810	0
229	20241007	180400	37184347360	18810	18810	18810	18810	0
230	20241007	180300	37184347360	18810	18810	18810	18810	0
231	20241007	180200	37184347360	18810	18810	18810	18810	0
232	20241007	180100	37184347360	18810	18810	18810	18810	0
233	20241007	180000	37184347360	18810	18810	18810	18810	0
234	20241007	175900	37184347360	18810	18810	18810	18810	0
235	20241007	175800	37184347360	18810	18810	18810	18810	0
236	20241007	175700	37184347360	18810	18810	18810	18810	0
237	20241007	175600	37184347360	18810	18810	18810	18810	0
238	20241007	175500	37184347360	18810	18810	18810	18810	0
239	20241007	175400	37184347360	18810	18810	18810	18810	0
240	20241007	175300	37184347360	18810	18810	18810	18810	0
241	20241007	175200	37184347360	18810	18810	18810	18810	0
242	20241007	175100	37184347360	18810	18810	18810	18810	15965
243	20241007	175000	37184347360	18810	18810	18810	18810	0
244	20241007	174900	37184347360	18810	18810	18810	18810	0
245	20241007	174800	37184347360	18810	18810	18810	18810	0
246	20241007	174700	37184347360	18810	18810	18810	18810	0
247	20241007	174600	37184347360	18810	18810	18810	18810	0
248	20241007	174500	37184347360	18810	18810	18810	18810	0
249	20241007	174400	37184347360	18810	18810	18810	18810	0
250	20241007	174300	37184347360	18810	18810	18810	18810	0
251	20241007	174200	37184347360	18810	18810	18810	18810	0
252	20241007	174100	37184347360	18810	18810	18810	18810	0
253	20241007	174000	37184347360	18810	18810	18810	18810	0
254	20241007	173900	37184347360	18810	18810	18810	18810	0
255	20241007	173800	37184347360	18810	18810	18810	18810	0
256	20241007	173700	37184347360	18810	18810	18810	18810	0
257	20241007	173600	37184347360	18810	18810	18810	18810	0
258	20241007	173500	37184347360	18810	18810	18810	18810	0
259	20241007	173400	37184347360	18810	18810	18810	18810	0
260	20241007	173300	37184347360	18810	18810	18810	18810	0
261	20241007	173200	37184347360	18810	18810	18810	18810	0
262	20241007	173100	37184347360	18810	18810	18810	18810	0
263	20241007	173000	37184347360	18810	18810	18810	18810	0
264	20241007	172900	37184347360	18810	18810	18810	18810	0
265	20241007	172800	37184347360	18810	18810	18810	18810	0
266	20241007	172700	37184347360	18810	18810	18810	18810	0
267	20241007	172600	37184347360	18810	18810	18810	18810	0
268	20241007	172500	37184347360	18810	18810	18810	18810	0
269	20241007	172400	37184347360	18810	18810	18810	18810	0
270	20241007	172300	37184347360	18810	18810	18810	18810	0
271	20241007	172200	37184347360	18810	18810	18810	18810	0
272	20241007	172100	37184347360	18810	18810	18810	18810	15965
273	20241007	172000	37184347360	18810	18810	18810	18810	0
274	20241007	171900	37184347360	18810	18810	18810	18810	0
275	20241007	171800	37184347360	18810	18810	18810	18810	0
276	20241007	171700	37184347360	18810	18810	18810	18810	0
277	20241007	171600	37184347360	18810	18810	18810	18810	0
278	20241007	171500	37184347360	18810	18810	18810	18810	0
279	20241007	171400	37184347360	18810	18810	18810	18810	0
280	20241007	171300	37184347360	18810	18810	18810	18810	0
281	20241007	171200	37184347360	18810	18810	18810	18810	0
282	20241007	171100	37184347360	18810	18810	18810	18810	0
283	20241007	171000	37184347360	18810	18810	18810	18810	0
284	20241007	170900	37184347360	18810	18810	18810	18810	0
285	20241007	170800	37184347360	18810	18810	18810	18810	0
286	20241007	170700	37184347360	18810	18810	18810	18810	0
287	20241007	170600	37184347360	18810	18810	18810	18810	0
288	20241007	170500	37184347360	18810	18810	18810	18810	0
289	20241007	170400	37184347360	18810	18810	18810	18810	0
290	20241007	170300	37184347360	18810	18810	18810	18810	0
291	20241007	170200	37184347360	18810	18810	18810	18810	0
292	20241007	170100	37184347360	18810	18810	18810	18810	0
293	20241007	170000	37184347360	18810	18810	18810	18810	0
294	20241007	165900	37184347360	18810	18810	18810	18810	0
295	20241007	165800	37184347360	18810	18810	18810	18810	0
296	20241007	165700	37184347360	18810	18810	18810	18810	0
297	20241007	165600	37184347360	18810	18810	18810	18810	0
298	20241007	165500	37184347360	18810	18810	18810	18810	0
299	20241007	165400	37184347360	18810	18810	18810	18810	0
300	20241007	165300	37184347360	18810	18810	18810	18810	0
301	20241007	165200	37184347360	18810	18810	18810	18810	0
302	20241007	165100	37184347360	18810	18810	18810	18810	15965
303	20241007	165000	37184347360	18810	18810	18810	18810	0
304	20241007	164900	37184347360	18810	18810	18810	18810	0
305	20241007	164800	37184347360	18810	18810	18810	18810	0
306	20241007	164700	37184347360	18810	18810	18810	18810	0
307	20241007	164600	37184347360	18810	18810	18810	18810	0
308	20241007	164500	37184347360	18810	18810	18810	18810	0
309	20241007	164400	37184347360	18810	18810	18810	18810	0
310	20241007	164300	37184347360	18810	18810	18810	18810	0
311	20241007	164200	37184347360	18810	18810	18810	18810	0
312	20241007	164100	37184347360	18810	18810	18810	18810	0
313	20241007	164000	37184347360	18810	18810	18810	18810	0
314	20241007	163900	37184347360	18810	18810	18810	18810	0
315	20241007	163800	37184347360	18810	18810	18810	18810	0
316	20241007	163700	37184347360	18810	18810	18810	18810	0
317	20241007	163600	37184347360	18810	18810	18810	18810	0
318	20241007	163500	37184347360	18810	18810	18810	18810	0
319	20241007	163400	37184347360	18810	18810	18810	18810	0
320	20241007	163300	37184347360	18810	18810	18810	18810	0
321	20241007	163200	37184347360	18810	18810	18810	18810	0
322	20241007	163100	37184347360	18810	18810	18810	18810	0
323	20241007	163000	37184347360	18810	18810	18810	18810	0
324	20241007	162900	37184347360	18810	18810	18810	18810	0
325	20241007	162800	37184347360	18810	18810	18810	18810	0
326	20241007	162700	37184347360	18810	18810	18810	18810	0
327	20241007	162600	37184347360	18810	18810	18810	18810	0
328	20241007	162500	37184347360	18810	18810	18810	18810	0
329	20241007	162400	37184347360	18810	18810	18810	18810	0
330	20241007	162300	37184347360	18810	18810	18810	18810	0
331	20241007	162200	37184347360	18810	18810	18810	18810	0
332	20241007	162100	37184347360	18810	18810	18810	18810	15965
333	20241007	162000	37184347360	18810	18810	18810	18810	0
334	20241007	161900	37184347360	18810	18810	18810	18810	0
335	20241007	161800	37184347360	18810	18810	18810	18810	0
336	20241007	161700	37184347360	18810	18810	18810	18810	0
337	20241007	161600	37184347360	18810	18810	18810	18810	0
338	20241007	161500	37184347360	18810	18810	18810	18810	0
339	20241007	161400	37184347360	18810	18810	18810	18810	0
340	20241007	161300	37184347360	18810	18810	18810	18810	0
341	20241007	161200	37184347360	18810	18810	18810	18810	0
342	20241007	161100	37184347360	18810	18810	18810	18810	0
343	20241007	161000	37184347360	18810	18810	18810	18810	0
344	20241007	160900	37184347360	18810	18810	18810	18810	0
345	20241007	160800	37184347360	18810	18810	18810	18810	0
346	20241007	160700	37184347360	18810	18810	18810	18810	0
347	20241007	160600	37184347360	18810	18810	18810	18810	0
348	20241007	160500	37184347360	18810	18810	18810	18810	0
349	20241007	160400	37184347360	18810	18810	18810	18810	0
350	20241007	160300	37184347360	18810	18810	18810	18810	0
351	20241007	160200	37184347360	18810	18810	18810	18810	0
352	20241007	160100	37184347360	18810	18810	18810	18810	0
353	20241007	160000	37184347360	18810	18810	18810	18810	0
354	20241007	155900	37184347360	18810	18810	18810	18810	0
355	20241007	155800	37184347360	18810	18810	18810	18810	0
356	20241007	155700	37184347360	18810	18810	18810	18810	0
357	20241007	155600	37184347360	18810	18810	18810	18810	0
358	20241007	155500	37184347360	18810	18810	18810	18810	0
359	20241007	155400	37184347360	18810	18810	18810	18810	0
360	20241007	155300	37184347360	18810	18810	18810	18810	0
361	20241007	155200	37184347360	18810	18810	18810	18810	0
362	20241007	155100	37184347360	18810	18810	18810	18810	15965
363	20241007	155000	37184347360	18810	18810	18810	18810	0
364	20241007	154900	37184347360	18810	18810	18810	18810	0
365	20241007	154800	37184347360	18810	18810	18810	18810	0
366	20241007	154700	37184347360	18810	18810	18810	18810	0
367	20241007	154600	37184347360	18810	18810	18810	18810	0
368	20241007	154500	37184347360	18810	18810	18810	18810	0
369	20241007	154400	37184347360	18810	18810	18810	18810	0
370	20241007	154300	37184347360	18810	18810	18810	18810	0
371	20241007	154200	37184347360	18810	18810	18810	18810	0
372	20241007	154100	37184347360	18810	18810	18810	18810	0
373	20241007	154000	37184347360	18810	18810	18810	18810	0
374	20241007	153900	37184347360	18810	18810	18810	18810	0
375	20241007	153800	37184347360	18810	18810	18810	18810	0
376	20241007	153700	37184347360	18810	18810	18810	18810	0
377	20241007	153600	37184347360	18810	18810	18810	18810	0
378	20241007	153500	37184347360	18810	18810	18810	18810	0
379	20241007	153400	37184347360	18810	18810	18810	18810	0
380	20241007	153300	37184347360	18810	18810	18810	18810	0
381	20241007	153200	37184347360	18810	18810	18810	18810	0
382	20241007	153100	37184347360	18810	18810	18810	18810	0
383	20241007	153000	37184347360	18810	18810	18810	18810	15965
384	20241007	152900	36884045710	18760	18760	18760	18760	0
385	20241007	152800	36884045710	18760	18760	18760	18760	0
386	20241007	152700	36884045710	18760	18760	18760	18760	0
387	20241007	152600	36884045710	18760	18760	18760	18760	0
388	20241007	152500	36884045710	18760	18760	18760	18760	0
389	20241007	152400	36884045710	18760	18760	18760	18760	0
390	20241007	152300	36884045710	18760	18760	18760	18760	0
391	20241007	152200	36884045710	18760	18760	18760	18760	0
392	20241007	152100	36884045710	18760	18760	18760	18760	0
393	20241007	152000	36884045710	18760	18760	18760	18760	0
394	20241007	151900	36884045710	18760	18770	18770	18750	1017
395	20241007	151800	36864966260	18780	18770	18790	18760	676
396	20241007	151700	36852278420	18790	18790	18790	18780	1520
397	20241007	151600	36823727560	18780	18790	18800	18770	1188
398	20241007	151500	36801414330	18800	18780	18800	18780	717
399	20241007	151400	36787941330	18800	18780	18800	18770	1364
400	20241007	151300	36762317270	18790	18750	18790	18720	3137
401	20241007	151200	36703463880	18750	18740	18760	18730	1537
402	20241007	151100	36674657720	18740	18760	18770	18740	716
403	20241007	151000	36661228470	18760	18710	18760	18710	2878
404	20241007	150900	36607359910	18720	18750	18760	18720	3454
405	20241007	150800	36542662710	18760	18750	18770	18740	450
406	20241007	150700	36534222500	18770	18780	18790	18750	1228
407	20241007	150600	36511183440	18780	18780	18780	18780	205
408	20241007	150500	36507333540	18790	18790	18790	18770	396
409	20241007	150400	36499895860	18790	18780	18790	18760	703
410	20241007	150300	36486696140	18780	18800	18800	18750	3260
411	20241007	150200	36425508150	18800	18800	18810	18800	642
412	20241007	150100	36413437210	18810	18810	18820	18800	953
413	20241007	150000	36395516460	18810	18810	18820	18810	434
414	20241007	145900	36387350540	18820	18830	18840	18820	1666
415	20241007	145800	36355986630	18830	18820	18830	18820	461
416	20241007	145700	36347307260	18820	18830	18830	18820	376
417	20241007	145600	36340229380	18830	18820	18830	18820	326
418	20241007	145500	36334093410	18810	18800	18810	18800	265
419	20241007	145400	36329111180	18800	18800	18820	18800	501
420	20241007	145300	36319685620	18800	18830	18830	18800	361
421	20241007	145200	36312892830	18830	18830	18830	18790	695
422	20241007	145100	36299808720	18830	18800	18830	18790	1450
423	20241007	145000	36272555770	18830	18830	18830	18800	1741
424	20241007	144900	36239807360	18830	18810	18830	18810	639
425	20241007	144800	36227782750	18810	18820	18820	18810	356
426	20241007	144700	36221086170	18810	18820	18820	18810	729
427	20241007	144600	36207371440	18810	18830	18830	18810	430
428	20241007	144500	36199279100	18840	18800	18840	18790	549
429	20241007	144400	36188958610	18840	18790	18840	18780	1553
430	20241007	144300	36159759200	18790	18790	18790	18790	217
431	20241007	144200	36155681770	18790	18770	18790	18770	744
432	20241007	144100	36141715790	18770	18800	18800	18770	730
433	20241007	144000	36128006820	18810	18830	18830	18810	162
434	20241007	143900	36124959150	18830	18830	18830	18800	158
435	20241007	143800	36121984040	18800	18790	18830	18790	338
436	20241007	143700	36115629590	18830	18800	18830	18800	959
437	20241007	143600	36097584680	18780	18770	18780	18770	320
438	20241007	143500	36091576810	18770	18770	18780	18750	253
439	20241007	143400	36086830430	18740	18780	18780	18740	720
440	20241007	143300	36073329140	18780	18800	18820	18780	773
441	20241007	143200	36058799260	18820	18800	18820	18800	582
442	20241007	143100	36047854930	18800	18800	18820	18790	380
443	20241007	143000	36040705870	18800	18760	18800	18760	315
444	20241007	142900	36034786520	18800	18750	18800	18750	535
445	20241007	142800	36024754830	18770	18710	18770	18710	391
446	20241007	142700	36017422680	18710	18730	18730	18710	557
447	20241007	142600	36006996080	18720	18730	18730	18720	1203
448	20241007	142500	35984468350	18740	18750	18760	18740	278
449	20241007	142400	35979257900	18740	18760	18760	18740	522
450	20241007	142300	35969471500	18760	18790	18790	18750	2966
451	20241007	142200	35913848310	18790	18780	18790	18780	1276
452	20241007	142100	35889884910	18780	18820	18820	18780	122
453	20241007	142000	35887592060	18820	18820	18820	18800	218
454	20241007	141900	35883490720	18820	18820	18830	18770	777
455	20241007	141800	35868877990	18830	18830	18830	18820	151
456	20241007	141700	35866035330	18840	18860	18870	18840	421
457	20241007	141600	35858096470	18870	18850	18870	18840	741
458	20241007	141500	35844125050	18850	18860	18870	18840	859
459	20241007	141400	35827929650	18860	18870	18870	18860	357
460	20241007	141300	35821194470	18870	18850	18870	18840	910
461	20241007	141200	35804037400	18850	18810	18850	18810	692
462	20241007	141100	35791003830	18810	18840	18840	18810	649
463	20241007	141000	35778777800	18840	18840	18840	18840	160
464	20241007	140900	35775763400	18770	18830	18840	18770	781
465	20241007	140800	35761070400	18820	18800	18830	18800	407
466	20241007	140700	35753413830	18800	18780	18800	18780	499
467	20241007	140600	35744035550	18750	18780	18780	18750	1090
468	20241007	140500	35723585990	18780	18800	18800	18780	222
469	20241007	140400	35719414950	18810	18780	18810	18780	205
470	20241007	140300	35715561540	18780	18790	18790	18780	37
471	20241007	140200	35714866360	18790	18750	18790	18750	156
472	20241007	140100	35711939660	18740	18760	18770	18740	765
473	20241007	140000	35697581140	18750	18760	18760	18740	1336
474	20241007	135900	35672533610	18770	18780	18780	18760	1029
475	20241007	135800	35653221980	18780	18800	18800	18780	509
476	20241007	135700	35643658050	18800	18820	18820	18800	719
477	20241007	135600	35630140730	18820	18840	18850	18800	2218
478	20241007	135500	35588373120	18830	18800	18830	18800	1748
479	20241007	135400	35555463570	18800	18800	18800	18790	542
480	20241007	135300	35545274440	18790	18800	18800	18790	1055
481	20241007	135200	35525444580	18800	18760	18800	18760	2295
482	20241007	135100	35482314620	18760	18760	18770	18760	54
483	20241007	135000	35481301500	18760	18770	18770	18760	200
484	20241007	134900	35477548900	18770	18760	18800	18760	1836
485	20241007	134800	35443057380	18760	18720	18760	18710	1125
486	20241007	134700	35421974700	18710	18760	18760	18710	1129
487	20241007	134600	35400819670	18760	18760	18760	18720	88
488	20241007	134500	35399169720	18720	18720	18770	18700	1193
489	20241007	134400	35376816610	18720	18740	18740	18690	771
490	20241007	134300	35362398210	18740	18690	18760	18690	681
491	20241007	134200	35349648040	18680	18670	18690	18660	221
492	20241007	134100	35345522120	18670	18680	18690	18660	1008
493	20241007	134000	35326700870	18680	18720	18720	18680	740
494	20241007	133900	35312867900	18720	18750	18770	18720	601
495	20241007	133800	35301606150	18730	18680	18750	18640	4678
496	20241007	133700	35214254330	18650	18700	18700	18640	13462
497	20241007	133600	34962947830	18710	18740	18770	18700	3374
498	20241007	133500	34899778990	18750	18780	18780	18720	6965
499	20241007	133400	34769221740	18780	18860	18890	18770	6925
500	20241007	133300	34638972180	18870	18890	18900	18870	1142
501	20241007	133200	34617406160	18880	18860	18890	18850	1203
502	20241007	133100	34594712000	18850	18860	18870	18840	415
503	20241007	133000	34586891660	18840	18820	18870	18790	1402
504	20241007	132900	34560481230	18790	18800	18800	18770	1608
505	20241007	132800	34530276950	18800	18800	18830	18770	2078
506	20241007	132700	34491226610	18810	18810	18820	18790	2033
507	20241007	132600	34453002180	18820	18820	18820	18790	5520
508	20241007	132500	34349197980	18820	18830	18840	18810	2477
509	20241007	132400	34302567380	18830	18840	18840	18810	2971
510	20241007	132300	34246640100	18840	18870	18870	18820	2178
511	20241007	132200	34205602780	18870	18830	18880	18830	947
512	20241007	132100	34187746090	18830	18860	18860	18830	1875
513	20241007	132000	34152416840	18860	18850	18870	18850	4108
514	20241007	131900	34074943480	18850	18850	18900	18850	2158
515	20241007	131800	34034241630	18850	18920	18920	18830	8714
516	20241007	131700	33869741200	18910	18980	18980	18910	7238
517	20241007	131600	33732686310	18980	18960	18990	18960	727
518	20241007	131500	33718890140	18960	18960	18960	18960	498
519	20241007	131400	33709448060	18960	18960	18970	18960	456
520	20241007	131300	33700802290	18960	18960	19000	18960	295
521	20241007	131200	33695208690	18960	18980	18990	18950	1863
522	20241007	131100	33659880130	18980	18990	19000	18950	3971
523	20241007	131000	33584576210	19000	19020	19020	19000	888
524	20241007	130900	33567698740	19010	19030	19030	18990	3500
525	20241007	130800	33501160810	19030	19050	19050	19030	507
526	20241007	130700	33491507490	19040	19050	19050	19040	138
527	20241007	130600	33488879290	19050	19050	19070	19050	77
528	20241007	130500	33487412420	19050	19060	19070	19040	415
529	20241007	130400	33479505740	19060	19080	19090	19060	1265
530	20241007	130300	33455373770	19080	19050	19080	19040	1207
531	20241007	130200	33432361810	19030	19040	19040	19020	156
532	20241007	130100	33429393280	19010	19020	19050	19010	98
533	20241007	130000	33427529510	19010	18960	19010	18960	1878
534	20241007	125900	33391870440	18960	18990	19010	18960	2816
535	20241007	125800	33338446520	18990	19080	19080	18990	1535
536	20241007	125700	33309280580	19010	19040	19040	19010	3624
537	20241007	125600	33240334550	19040	19050	19060	19040	244
538	20241007	125500	33235688460	19050	19090	19090	19050	1512
539	20241007	125400	33206879940	19090	19100	19100	19050	2484
540	20241007	125300	33159513230	19100	19110	19120	19100	263
541	20241007	125200	33154489390	19110	19100	19120	19090	994
542	20241007	125100	33135508140	19100	19100	19100	19090	501
543	20241007	125000	33125939140	19090	19080	19100	19070	626
544	20241007	124900	33113998640	19100	19120	19120	19070	661
545	20241007	124800	33101386500	19120	19110	19130	19090	574
546	20241007	124700	33090412360	19130	19100	19130	19070	1637
547	20241007	124600	33059155220	19100	19110	19110	19100	237
548	20241007	124500	33054628510	19110	19110	19110	19100	251
549	20241007	124400	33049832040	19110	19080	19130	19070	1067
550	20241007	124300	33029460150	19080	19080	19080	19070	167
551	20241007	124200	33026273800	19100	19070	19100	19070	76
552	20241007	124100	33024824120	19100	19110	19110	19060	330
553	20241007	124000	33018531600	19090	19110	19110	19060	438
554	20241007	123900	33010168360	19110	19130	19130	19050	2668
555	20241007	123800	32959237590	19130	19150	19160	19130	998
556	20241007	123700	32940129790	19150	19170	19170	19120	3599
557	20241007	123600	32871206630	19170	19150	19170	19120	2763
558	20241007	123500	32818321370	19140	19110	19160	19110	4515
559	20241007	123400	32731901130	19110	19040	19110	19040	1985
560	20241007	123300	32694001170	19070	19070	19070	19040	204
561	20241007	123200	32690112010	19100	19060	19100	19060	1202
562	20241007	123100	32667165940	19070	19040	19070	19040	4
563	20241007	123000	32667089720	19030	19080	19080	19030	137
564	20241007	122900	32664482520	19080	19010	19080	19010	1178
565	20241007	122800	32642031110	19030	19050	19050	19010	1229
566	20241007	122700	32618647290	19060	19030	19060	19030	211
567	20241007	122600	32614631000	19060	19050	19060	19030	878
568	20241007	122500	32597909470	19070	19100	19100	19040	1748
569	20241007	122400	32564556090	19100	19020	19100	19020	1885
570	20241007	122300	32528584530	19020	19070	19070	19000	1742
571	20241007	122200	32495446660	19010	19030	19070	19010	1812
572	20241007	122100	32460939650	19030	19040	19060	19030	1071
573	20241007	122000	32440547570	19040	19070	19070	19040	84
574	20241007	121900	32438946700	19070	19060	19070	19060	250
575	20241007	121800	32434179690	19040	19040	19050	19010	953
576	20241007	121700	32416037270	19030	19010	19030	19010	215
577	20241007	121600	32411946520	19010	19020	19020	19010	125
578	20241007	121500	32409569620	19010	19010	19020	19000	187
579	20241007	121400	32406013300	19010	19000	19010	19000	134
580	20241007	121300	32403467120	19010	18970	19020	18960	626
581	20241007	121200	32391592440	18990	18990	19020	18960	1859
582	20241007	121100	32356320020	19020	19030	19030	18980	648
583	20241007	121000	32344010540	19030	19000	19030	18990	1606
584	20241007	120900	32313460730	19000	19010	19030	18990	1818
585	20241007	120800	32278926160	19030	19010	19030	19000	491
586	20241007	120700	32269593790	19010	19010	19010	19010	208
587	20241007	120600	32265639710	19010	19030	19050	19010	185
588	20241007	120500	32262122080	19020	19100	19100	19020	1216
589	20241007	120400	32238944610	19100	19050	19110	19050	2376
590	20241007	120300	32193603480	19050	19030	19050	19030	39
591	20241007	120200	32192861240	19030	19060	19070	19010	1971
592	20241007	120100	32155371940	19060	19070	19070	19060	266
593	20241007	120000	32150300310	19070	19060	19070	19060	254
594	20241007	115900	32145457510	19070	19060	19130	19060	6050
595	20241007	115800	32029887540	19060	19030	19070	19030	1296
596	20241007	115700	32005214110	19030	19020	19030	19020	1285
597	20241007	115600	31980765420	19020	19020	19020	19010	256
598	20241007	115500	31975898110	19010	18980	19020	18980	1156
599	20241007	115400	31953932650	19000	18990	19000	18980	650
600	20241007	115300	31941586610	18990	19000	19000	18980	513
601	20241007	115200	31931847150	18980	18960	19000	18950	3619
602	20241007	115100	31863165980	18960	18980	18980	18960	954
603	20241007	115000	31845072820	18960	18990	18990	18960	1718
604	20241007	114900	31812475790	18990	18990	18990	18980	211
605	20241007	114800	31808470660	18980	18980	18990	18980	842
606	20241007	114700	31792489400	18970	18980	18980	18970	1667
607	20241007	114600	31760850490	18990	18990	19000	18990	1110
608	20241007	114500	31739769420	18990	19000	19000	18990	648
609	20241007	114400	31727458920	19000	19000	19010	19000	121
610	20241007	114300	31725159410	19000	19000	19010	19000	547
611	20241007	114200	31714763180	19000	19020	19020	19000	445
612	20241007	114100	31706304870	19010	19020	19030	19010	1684
613	20241007	114000	31674263510	19000	19010	19020	18990	435
614	20241007	113900	31665995680	19010	19000	19020	19000	333
615	20241007	113800	31659666140	19000	18970	19030	18970	2875
616	20241007	113700	31605059800	18980	18990	19010	18980	1395
617	20241007	113600	31578568820	18990	19010	19010	18990	730
618	20241007	113500	31564698820	19010	19010	19030	19000	261
619	20241007	113400	31559734530	18990	19070	19070	18990	2850
620	20241007	113300	31505591570	19070	19010	19070	19010	2191
621	20241007	113200	31463899310	19010	19030	19030	19010	1339
622	20241007	113100	31438437950	19030	19040	19040	19030	443
623	20241007	113000	31430007420	19040	19040	19050	19030	2671
624	20241007	112900	31379156060	19050	19040	19060	19040	644
625	20241007	112800	31366887910	19060	19060	19060	19040	989
626	20241007	112700	31348047690	19060	19040	19060	19030	713
627	20241007	112600	31334459080	19030	19030	19050	19020	2503
628	20241007	112500	31286840830	19030	19080	19080	19020	3406
629	20241007	112400	31221987740	19080	19080	19090	19070	376
630	20241007	112300	31214812670	19090	19070	19090	19070	316
631	20241007	112200	31208786310	19070	19100	19110	19070	271
632	20241007	112100	31203611990	19110	19100	19110	19050	1071
633	20241007	112000	31183170050	19110	19060	19110	19050	2806
634	20241007	111900	31129608700	19070	19070	19080	19060	800
635	20241007	111800	31114358660	19080	19070	19080	19070	533
636	20241007	111700	31104194310	19070	19070	19090	19070	161
637	20241007	111600	31101122470	19070	19050	19070	19050	654
638	20241007	111500	31088658260	19060	19100	19100	19060	293
639	20241007	111400	31083071530	19100	19110	19120	19100	1553
640	20241007	111300	31053399650	19120	19030	19120	19010	3255
641	20241007	111200	30991288570	19030	19000	19040	18970	4517
642	20241007	111100	30905496690	18990	19040	19050	18990	1647
643	20241007	111000	30874174350	19040	19080	19090	19030	772
644	20241007	110900	30859457090	19080	19000	19080	18990	5128
645	20241007	110800	30761912520	19000	19020	19050	18990	3560
646	20241007	110700	30694253900	19070	19070	19090	18990	12299
647	20241007	110600	30460276780	19070	19090	19120	19070	3980
648	20241007	110500	30384309490	19080	19090	19110	19080	4341
649	20241007	110400	30301449680	19090	19150	19160	19090	11167
650	20241007	110300	30087955470	19150	19160	19170	19150	810
651	20241007	110200	30072433600	19160	19200	19200	19160	1293
652	20241007	110100	30047636290	19190	19170	19200	19160	1707
653	20241007	110000	30014908300	19180	19170	19200	19160	528
654	20241007	105900	30004787070	19200	19170	19210	19160	1156
655	20241007	105800	29982591060	19160	19160	19200	19160	382
656	20241007	105700	29975271320	19160	19200	19210	19160	1251
657	20241007	105600	29951268870	19200	19170	19200	19160	999
658	20241007	105500	29932113510	19170	19180	19200	19170	293
659	20241007	105400	29926495140	19180	19210	19220	19170	509
660	20241007	105300	29916727310	19210	19190	19210	19160	9755
661	20241007	105200	29729717740	19180	19180	19210	19180	1477
662	20241007	105100	29701369300	19210	19200	19220	19190	1473
663	20241007	105000	29673098220	19200	19210	19220	19200	915
664	20241007	104900	29655524720	19240	19190	19240	19190	1298
665	20241007	104800	29630587160	19180	19210	19220	19180	466
666	20241007	104700	29621642140	19220	19170	19220	19170	536
667	20241007	104600	29611360720	19170	19190	19190	19170	1739
668	20241007	104500	29578008680	19200	19220	19220	19190	1654
669	20241007	104400	29546244710	19220	19270	19270	19220	738
670	20241007	104300	29532046650	19270	19260	19300	19210	1787
671	20241007	104200	29497605400	19260	19180	19260	19170	4169
672	20241007	104100	29417573440	19180	19200	19210	19180	814
673	20241007	104000	29401948090	19210	19240	19250	19200	1989
674	20241007	103900	29363715000	19240	19250	19260	19230	1454
675	20241007	103800	29335727760	19230	19260	19260	19230	432
676	20241007	103700	29327408400	19260	19250	19260	19230	1554
677	20241007	103600	29297484720	19250	19200	19250	19200	2883
678	20241007	103500	29242037860	19200	19190	19200	19180	1149
679	20241007	103400	29219983790	19190	19220	19220	19190	451
680	20241007	103300	29211324030	19220	19170	19240	19160	3589
681	20241007	103200	29142414900	19170	19190	19200	19170	1804
682	20241007	103100	29107805250	19190	19210	19210	19190	316
683	20241007	103000	29101738830	19200	19180	19220	19180	489
684	20241007	102900	29092345830	19180	19180	19210	19150	7342
685	20241007	102800	28951544680	19180	19210	19210	19180	1633
686	20241007	102700	28920195350	19210	19220	19240	19210	1356
687	20241007	102600	28894136890	19230	19230	19230	19210	1548
688	20241007	102500	28864383120	19230	19200	19230	19190	1055
689	20241007	102400	28844117370	19210	19170	19240	19160	1081
690	20241007	102300	28823382040	19170	19210	19230	19160	9253
691	20241007	102200	28645815210	19210	19300	19300	19200	6781
692	20241007	102100	28515324100	19310	19310	19320	19300	1736
693	20241007	102000	28481811010	19300	19310	19320	19300	2310
694	20241007	101900	28437207350	19330	19270	19330	19260	5022
695	20241007	101800	28340321640	19270	19280	19300	19270	1117
696	20241007	101700	28318780470	19280	19260	19310	19220	2437
697	20241007	101600	28271832490	19260	19330	19350	19260	4085
698	20241007	101500	28192942430	19330	19430	19430	19310	8246
699	20241007	101400	28033083430	19430	19180	19430	19170	18180
700	20241007	101300	27681359560	19180	19180	19210	19170	3306
701	20241007	101200	27617939360	19170	19170	19180	19170	3145
702	20241007	101100	27557643260	19190	19190	19200	19180	2719
703	20241007	101000	27505478560	19200	19180	19210	19170	3967
704	20241007	100900	27429341860	19200	19200	19250	19180	5714
705	20241007	100800	27319603590	19210	19240	19240	19190	4648
706	20241007	100700	27230314310	19230	19270	19270	19220	1025
707	20241007	100600	27210583200	19270	19200	19290	19200	2826
708	20241007	100500	27156144440	19200	19230	19250	19200	3006
709	20241007	100400	27098381050	19210	19280	19290	19200	1769
710	20241007	100300	27064368840	19250	19310	19310	19250	2318
711	20241007	100200	27019670700	19310	19280	19330	19270	2164
712	20241007	100100	26977930360	19280	19350	19350	19270	3776
713	20241007	100000	26904953160	19350	19280	19370	19280	5822
714	20241007	095900	26792322710	19280	19240	19320	19160	11889
715	20241007	095800	26563859310	19250	19250	19270	19240	2890
716	20241007	095700	26508222450	19250	19270	19290	19240	2749
717	20241007	095600	26455285940	19290	19260	19300	19240	4553
718	20241007	095500	26367574360	19300	19330	19340	19260	3783
719	20241007	095400	26294563000	19310	19380	19420	19300	5471
720	20241007	095300	26188497800	19420	19290	19420	19260	6761
721	20241007	095200	26057541970	19290	19280	19290	19230	9325
722	20241007	095100	25878076640	19300	19400	19400	19250	8153
723	20241007	095000	25720557080	19400	19320	19410	19300	7697
724	20241007	094900	25571473680	19300	19290	19370	19270	5704
725	20241007	094800	25461218750	19270	19250	19300	19240	2768
726	20241007	094700	25407888960	19240	19310	19310	19240	6881
727	20241007	094600	25275408520	19250	19340	19420	19250	21627
728	20241007	094500	24856893270	19300	19280	19340	19260	5438
729	20241007	094400	24751830930	19340	19290	19340	19230	8368
730	20241007	094300	24590587640	19300	19260	19390	19250	28292
731	20241007	094200	24044003970	19260	19160	19280	19160	7128
732	20241007	094100	23906976200	19160	19110	19210	19110	4942
733	20241007	094000	23812292450	19120	19150	19180	19110	12768
734	20241007	093900	23567977250	19160	19250	19260	19150	9382
735	20241007	093800	23387910930	19260	19220	19270	19220	6187
736	20241007	093700	23268827770	19210	19210	19220	19140	7822
737	20241007	093600	23118851440	19220	19180	19240	19170	7434
738	20241007	093500	22976048590	19180	19250	19290	19180	3907
739	20241007	093400	22900960810	19250	19170	19290	19120	12399
740	20241007	093300	22663383310	19180	19260	19300	19160	13764
741	20241007	093200	22399002310	19250	19370	19430	19240	15351
742	20241007	093100	22102277970	19400	19370	19400	19240	14446
743	20241007	093000	21823321960	19360	19220	19430	19180	26459
744	20241007	092900	21312264240	19190	19330	19350	19150	10943
745	20241007	092800	21101539640	19340	19180	19340	19110	33625
746	20241007	092700	20456171660	19180	19230	19270	19170	17523
747	20241007	092600	20119198970	19240	19130	19250	19130	9271
748	20241007	092500	19941272950	19140	19200	19350	19080	34292
749	20241007	092400	19281593230	19200	19400	19410	19100	42771
750	20241007	092300	18459241880	19420	19450	19450	19290	39459
751	20241007	092200	17695507570	19460	19430	19580	19330	46346
752	20241007	092100	16793628980	19420	19520	19580	19370	49466
753	20241007	092000	15830440260	19520	19580	19600	19380	48152
754	20241007	091900	14893005500	19550	19720	19750	19470	98400
755	20241007	091800	12962957370	19710	19080	19780	19040	133867
756	20241007	091700	10356127820	19070	19240	19410	18900	178637
757	20241007	091600	6917157260	19270	19270	19270	19270	0
758	20241007	091500	6917157260	19270	19270	19270	19270	0
759	20241007	091400	6917157260	19270	19040	19270	18910	62315
760	20241007	091300	5726175580	19080	18630	19100	18630	66780
761	20241007	091200	4465578610	18630	18540	18720	18500	37997
762	20241007	091100	3757665650	18550	18460	18550	18360	16637
763	20241007	091000	3450505130	18460	18640	18650	18320	21467
764	20241007	090900	3052764470	18640	18120	18650	18120	49587
765	20241007	090800	2141467960	18120	18190	18200	18120	4457
766	20241007	090700	2060469070	18200	18240	18270	18150	5293
767	20241007	090600	1964174530	18240	18300	18310	18200	9768
768	20241007	090500	1785975910	18260	18200	18350	18180	23297
769	20241007	090400	1360571200	18190	18200	18330	18190	23181
770	20241007	090300	937326110	18190	18000	18240	17920	27897
771	20241007	090200	433340760	17970	17960	18080	17880	8694
772	20241007	090100	276844410	17950	17680	18070	17680	7522
773	20241007	090000	142651830	17680	17520	17700	17500	8126