KissMeData/445680/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	213000	1849332140	19170	19170	19170	19170	3079
3	20240909	212900	1849332140	19170	19170	19170	19170	0
4	20240909	212800	1849332140	19170	19170	19170	19170	0
5	20240909	212700	1849332140	19170	19170	19170	19170	0
6	20240909	212600	1849332140	19170	19170	19170	19170	0
7	20240909	212500	1849332140	19170	19170	19170	19170	0
8	20240909	212400	1849332140	19170	19170	19170	19170	0
9	20240909	212300	1849332140	19170	19170	19170	19170	0
10	20240909	212200	1849332140	19170	19170	19170	19170	0
11	20240909	212100	1849332140	19170	19170	19170	19170	0
12	20240909	212000	1849332140	19170	19170	19170	19170	0
13	20240909	211900	1849332140	19170	19170	19170	19170	0
14	20240909	211800	1849332140	19170	19170	19170	19170	0
15	20240909	211700	1849332140	19170	19170	19170	19170	0
16	20240909	211600	1849332140	19170	19170	19170	19170	0
17	20240909	211500	1849332140	19170	19170	19170	19170	0
18	20240909	211400	1849332140	19170	19170	19170	19170	0
19	20240909	211300	1849332140	19170	19170	19170	19170	0
20	20240909	211200	1849332140	19170	19170	19170	19170	0
21	20240909	211100	1849332140	19170	19170	19170	19170	0
22	20240909	211000	1849332140	19170	19170	19170	19170	0
23	20240909	210900	1849332140	19170	19170	19170	19170	0
24	20240909	210800	1849332140	19170	19170	19170	19170	0
25	20240909	210700	1849332140	19170	19170	19170	19170	0
26	20240909	210600	1849332140	19170	19170	19170	19170	0
27	20240909	210500	1849332140	19170	19170	19170	19170	0
28	20240909	210400	1849332140	19170	19170	19170	19170	0
29	20240909	210300	1849332140	19170	19170	19170	19170	0
30	20240909	210200	1849332140	19170	19170	19170	19170	0
31	20240909	210100	1849332140	19170	19170	19170	19170	0
32	20240909	210000	1849332140	19170	19170	19170	19170	3079
33	20240909	205900	1849332140	19170	19170	19170	19170	0
34	20240909	205800	1849332140	19170	19170	19170	19170	0
35	20240909	205700	1849332140	19170	19170	19170	19170	0
36	20240909	205600	1849332140	19170	19170	19170	19170	0
37	20240909	205500	1849332140	19170	19170	19170	19170	0
38	20240909	205400	1849332140	19170	19170	19170	19170	0
39	20240909	205300	1849332140	19170	19170	19170	19170	0
40	20240909	205200	1849332140	19170	19170	19170	19170	0
41	20240909	205100	1849332140	19170	19170	19170	19170	0
42	20240909	205000	1849332140	19170	19170	19170	19170	0
43	20240909	204900	1849332140	19170	19170	19170	19170	0
44	20240909	204800	1849332140	19170	19170	19170	19170	0
45	20240909	204700	1849332140	19170	19170	19170	19170	0
46	20240909	204600	1849332140	19170	19170	19170	19170	0
47	20240909	204500	1849332140	19170	19170	19170	19170	0
48	20240909	204400	1849332140	19170	19170	19170	19170	0
49	20240909	204300	1849332140	19170	19170	19170	19170	0
50	20240909	204200	1849332140	19170	19170	19170	19170	0
51	20240909	204100	1849332140	19170	19170	19170	19170	0
52	20240909	204000	1849332140	19170	19170	19170	19170	0
53	20240909	203900	1849332140	19170	19170	19170	19170	0
54	20240909	203800	1849332140	19170	19170	19170	19170	0
55	20240909	203700	1849332140	19170	19170	19170	19170	0
56	20240909	203600	1849332140	19170	19170	19170	19170	0
57	20240909	203500	1849332140	19170	19170	19170	19170	0
58	20240909	203400	1849332140	19170	19170	19170	19170	0
59	20240909	203300	1849332140	19170	19170	19170	19170	0
60	20240909	203200	1849332140	19170	19170	19170	19170	0
61	20240909	203100	1849332140	19170	19170	19170	19170	0
62	20240909	203000	1849332140	19170	19170	19170	19170	3079
63	20240909	202900	1849332140	19170	19170	19170	19170	0
64	20240909	202800	1849332140	19170	19170	19170	19170	0
65	20240909	202700	1849332140	19170	19170	19170	19170	0
66	20240909	202600	1849332140	19170	19170	19170	19170	0
67	20240909	202500	1849332140	19170	19170	19170	19170	0
68	20240909	202400	1849332140	19170	19170	19170	19170	0
69	20240909	202300	1849332140	19170	19170	19170	19170	0
70	20240909	202200	1849332140	19170	19170	19170	19170	0
71	20240909	202100	1849332140	19170	19170	19170	19170	0
72	20240909	202000	1849332140	19170	19170	19170	19170	0
73	20240909	201900	1849332140	19170	19170	19170	19170	0
74	20240909	201800	1849332140	19170	19170	19170	19170	0
75	20240909	201700	1849332140	19170	19170	19170	19170	0
76	20240909	201600	1849332140	19170	19170	19170	19170	0
77	20240909	201500	1849332140	19170	19170	19170	19170	0
78	20240909	201400	1849332140	19170	19170	19170	19170	0
79	20240909	201300	1849332140	19170	19170	19170	19170	0
80	20240909	201200	1849332140	19170	19170	19170	19170	0
81	20240909	201100	1849332140	19170	19170	19170	19170	0
82	20240909	201000	1849332140	19170	19170	19170	19170	0
83	20240909	200900	1849332140	19170	19170	19170	19170	0
84	20240909	200800	1849332140	19170	19170	19170	19170	0
85	20240909	200700	1849332140	19170	19170	19170	19170	0
86	20240909	200600	1849332140	19170	19170	19170	19170	0
87	20240909	200500	1849332140	19170	19170	19170	19170	0
88	20240909	200400	1849332140	19170	19170	19170	19170	0
89	20240909	200300	1849332140	19170	19170	19170	19170	0
90	20240909	200200	1849332140	19170	19170	19170	19170	0
91	20240909	200100	1849332140	19170	19170	19170	19170	0
92	20240909	200000	1849332140	19170	19170	19170	19170	3079
93	20240909	195900	1849332140	19170	19170	19170	19170	0
94	20240909	195800	1849332140	19170	19170	19170	19170	0
95	20240909	195700	1849332140	19170	19170	19170	19170	0
96	20240909	195600	1849332140	19170	19170	19170	19170	0
97	20240909	195500	1849332140	19170	19170	19170	19170	0
98	20240909	195400	1849332140	19170	19170	19170	19170	0
99	20240909	195300	1849332140	19170	19170	19170	19170	0
100	20240909	195200	1849332140	19170	19170	19170	19170	0
101	20240909	195100	1849332140	19170	19170	19170	19170	0
102	20240909	195000	1849332140	19170	19170	19170	19170	0
103	20240909	194900	1849332140	19170	19170	19170	19170	0
104	20240909	194800	1849332140	19170	19170	19170	19170	0
105	20240909	194700	1849332140	19170	19170	19170	19170	0
106	20240909	194600	1849332140	19170	19170	19170	19170	0
107	20240909	194500	1849332140	19170	19170	19170	19170	0
108	20240909	194400	1849332140	19170	19170	19170	19170	0
109	20240909	194300	1849332140	19170	19170	19170	19170	0
110	20240909	194200	1849332140	19170	19170	19170	19170	0
111	20240909	194100	1849332140	19170	19170	19170	19170	0
112	20240909	194000	1849332140	19170	19170	19170	19170	0
113	20240909	193900	1849332140	19170	19170	19170	19170	0
114	20240909	193800	1849332140	19170	19170	19170	19170	0
115	20240909	193700	1849332140	19170	19170	19170	19170	0
116	20240909	193600	1849332140	19170	19170	19170	19170	0
117	20240909	193500	1849332140	19170	19170	19170	19170	0
118	20240909	193400	1849332140	19170	19170	19170	19170	0
119	20240909	193300	1849332140	19170	19170	19170	19170	0
120	20240909	193200	1849332140	19170	19170	19170	19170	0
121	20240909	193100	1849332140	19170	19170	19170	19170	0
122	20240909	193000	1849332140	19170	19170	19170	19170	3079
123	20240909	192900	1849332140	19170	19170	19170	19170	0
124	20240909	192800	1849332140	19170	19170	19170	19170	0
125	20240909	192700	1849332140	19170	19170	19170	19170	0
126	20240909	192600	1849332140	19170	19170	19170	19170	0
127	20240909	192500	1849332140	19170	19170	19170	19170	0
128	20240909	192400	1849332140	19170	19170	19170	19170	0
129	20240909	192300	1849332140	19170	19170	19170	19170	0
130	20240909	192200	1849332140	19170	19170	19170	19170	0
131	20240909	192100	1849332140	19170	19170	19170	19170	0
132	20240909	192000	1849332140	19170	19170	19170	19170	0
133	20240909	191900	1849332140	19170	19170	19170	19170	0
134	20240909	191800	1849332140	19170	19170	19170	19170	0
135	20240909	191700	1849332140	19170	19170	19170	19170	0
136	20240909	191600	1849332140	19170	19170	19170	19170	0
137	20240909	191500	1849332140	19170	19170	19170	19170	0
138	20240909	191400	1849332140	19170	19170	19170	19170	0
139	20240909	191300	1849332140	19170	19170	19170	19170	0
140	20240909	191200	1849332140	19170	19170	19170	19170	0
141	20240909	191100	1849332140	19170	19170	19170	19170	0
142	20240909	191000	1849332140	19170	19170	19170	19170	0
143	20240909	190900	1849332140	19170	19170	19170	19170	0
144	20240909	190800	1849332140	19170	19170	19170	19170	0
145	20240909	190700	1849332140	19170	19170	19170	19170	0
146	20240909	190600	1849332140	19170	19170	19170	19170	0
147	20240909	190500	1849332140	19170	19170	19170	19170	0
148	20240909	190400	1849332140	19170	19170	19170	19170	0
149	20240909	190300	1849332140	19170	19170	19170	19170	0
150	20240909	190200	1849332140	19170	19170	19170	19170	0
151	20240909	190100	1849332140	19170	19170	19170	19170	0
152	20240909	190000	1849332140	19170	19170	19170	19170	3079
153	20240909	185900	1849332140	19170	19170	19170	19170	0
154	20240909	185800	1849332140	19170	19170	19170	19170	0
155	20240909	185700	1849332140	19170	19170	19170	19170	0
156	20240909	185600	1849332140	19170	19170	19170	19170	0
157	20240909	185500	1849332140	19170	19170	19170	19170	0
158	20240909	185400	1849332140	19170	19170	19170	19170	0
159	20240909	185300	1849332140	19170	19170	19170	19170	0
160	20240909	185200	1849332140	19170	19170	19170	19170	0
161	20240909	185100	1849332140	19170	19170	19170	19170	0
162	20240909	185000	1849332140	19170	19170	19170	19170	0
163	20240909	184900	1849332140	19170	19170	19170	19170	0
164	20240909	184800	1849332140	19170	19170	19170	19170	0
165	20240909	184700	1849332140	19170	19170	19170	19170	0
166	20240909	184600	1849332140	19170	19170	19170	19170	0
167	20240909	184500	1849332140	19170	19170	19170	19170	0
168	20240909	184400	1849332140	19170	19170	19170	19170	0
169	20240909	184300	1849332140	19170	19170	19170	19170	0
170	20240909	184200	1849332140	19170	19170	19170	19170	0
171	20240909	184100	1849332140	19170	19170	19170	19170	0
172	20240909	184000	1849332140	19170	19170	19170	19170	0
173	20240909	183900	1849332140	19170	19170	19170	19170	0
174	20240909	183800	1849332140	19170	19170	19170	19170	0
175	20240909	183700	1849332140	19170	19170	19170	19170	0
176	20240909	183600	1849332140	19170	19170	19170	19170	0
177	20240909	183500	1849332140	19170	19170	19170	19170	0
178	20240909	183400	1849332140	19170	19170	19170	19170	0
179	20240909	183300	1849332140	19170	19170	19170	19170	0
180	20240909	183200	1849332140	19170	19170	19170	19170	0
181	20240909	183100	1849332140	19170	19170	19170	19170	0
182	20240909	183000	1849332140	19170	19170	19170	19170	3079
183	20240909	182900	1849332140	19170	19170	19170	19170	0
184	20240909	182800	1849332140	19170	19170	19170	19170	0
185	20240909	182700	1849332140	19170	19170	19170	19170	0
186	20240909	182600	1849332140	19170	19170	19170	19170	0
187	20240909	182500	1849332140	19170	19170	19170	19170	0
188	20240909	182400	1849332140	19170	19170	19170	19170	0
189	20240909	182300	1849332140	19170	19170	19170	19170	0
190	20240909	182200	1849332140	19170	19170	19170	19170	0
191	20240909	182100	1849332140	19170	19170	19170	19170	0
192	20240909	182000	1849332140	19170	19170	19170	19170	0
193	20240909	181900	1849332140	19170	19170	19170	19170	0
194	20240909	181800	1849332140	19170	19170	19170	19170	0
195	20240909	181700	1849332140	19170	19170	19170	19170	0
196	20240909	181600	1849332140	19170	19170	19170	19170	0
197	20240909	181500	1849332140	19170	19170	19170	19170	0
198	20240909	181400	1849332140	19170	19170	19170	19170	0
199	20240909	181300	1849332140	19170	19170	19170	19170	0
200	20240909	181200	1849332140	19170	19170	19170	19170	0
201	20240909	181100	1849332140	19170	19170	19170	19170	0
202	20240909	181000	1849332140	19170	19170	19170	19170	0
203	20240909	180900	1849332140	19170	19170	19170	19170	0
204	20240909	180800	1849332140	19170	19170	19170	19170	0
205	20240909	180700	1849332140	19170	19170	19170	19170	0
206	20240909	180600	1849332140	19170	19170	19170	19170	0
207	20240909	180500	1849332140	19170	19170	19170	19170	0
208	20240909	180400	1849332140	19170	19170	19170	19170	0
209	20240909	180300	1849332140	19170	19170	19170	19170	0
210	20240909	180200	1849332140	19170	19170	19170	19170	0
211	20240909	180100	1849332140	19170	19170	19170	19170	0
212	20240909	180000	1849332140	19170	19170	19170	19170	3079
213	20240909	175900	1849332140	19170	19170	19170	19170	0
214	20240909	175800	1849332140	19170	19170	19170	19170	0
215	20240909	175700	1849332140	19170	19170	19170	19170	0
216	20240909	175600	1849332140	19170	19170	19170	19170	0
217	20240909	175500	1849332140	19170	19170	19170	19170	0
218	20240909	175400	1849332140	19170	19170	19170	19170	0
219	20240909	175300	1849332140	19170	19170	19170	19170	0
220	20240909	175200	1849332140	19170	19170	19170	19170	0
221	20240909	175100	1849332140	19170	19170	19170	19170	0
222	20240909	175000	1849332140	19170	19170	19170	19170	0
223	20240909	174900	1849332140	19170	19170	19170	19170	0
224	20240909	174800	1849332140	19170	19170	19170	19170	0
225	20240909	174700	1849332140	19170	19170	19170	19170	0
226	20240909	174600	1849332140	19170	19170	19170	19170	0
227	20240909	174500	1849332140	19170	19170	19170	19170	0
228	20240909	174400	1849332140	19170	19170	19170	19170	0
229	20240909	174300	1849332140	19170	19170	19170	19170	0
230	20240909	174200	1849332140	19170	19170	19170	19170	0
231	20240909	174100	1849332140	19170	19170	19170	19170	0
232	20240909	174000	1849332140	19170	19170	19170	19170	0
233	20240909	173900	1849332140	19170	19170	19170	19170	0
234	20240909	173800	1849332140	19170	19170	19170	19170	0
235	20240909	173700	1849332140	19170	19170	19170	19170	0
236	20240909	173600	1849332140	19170	19170	19170	19170	0
237	20240909	173500	1849332140	19170	19170	19170	19170	0
238	20240909	173400	1849332140	19170	19170	19170	19170	0
239	20240909	173300	1849332140	19170	19170	19170	19170	0
240	20240909	173200	1849332140	19170	19170	19170	19170	0
241	20240909	173100	1849332140	19170	19170	19170	19170	0
242	20240909	173000	1849332140	19170	19170	19170	19170	3079
243	20240909	172900	1849332140	19170	19170	19170	19170	0
244	20240909	172800	1849332140	19170	19170	19170	19170	0
245	20240909	172700	1849332140	19170	19170	19170	19170	0
246	20240909	172600	1849332140	19170	19170	19170	19170	0
247	20240909	172500	1849332140	19170	19170	19170	19170	0
248	20240909	172400	1849332140	19170	19170	19170	19170	0
249	20240909	172300	1849332140	19170	19170	19170	19170	0
250	20240909	172200	1849332140	19170	19170	19170	19170	0
251	20240909	172100	1849332140	19170	19170	19170	19170	0
252	20240909	172000	1849332140	19170	19170	19170	19170	0
253	20240909	171900	1849332140	19170	19170	19170	19170	0
254	20240909	171800	1849332140	19170	19170	19170	19170	0
255	20240909	171700	1849332140	19170	19170	19170	19170	0
256	20240909	171600	1849332140	19170	19170	19170	19170	0
257	20240909	171500	1849332140	19170	19170	19170	19170	0
258	20240909	171400	1849332140	19170	19170	19170	19170	0
259	20240909	171300	1849332140	19170	19170	19170	19170	0
260	20240909	171200	1849332140	19170	19170	19170	19170	0
261	20240909	171100	1849332140	19170	19170	19170	19170	0
262	20240909	171000	1849332140	19170	19170	19170	19170	0
263	20240909	170900	1849332140	19170	19170	19170	19170	0
264	20240909	170800	1849332140	19170	19170	19170	19170	0
265	20240909	170700	1849332140	19170	19170	19170	19170	0
266	20240909	170600	1849332140	19170	19170	19170	19170	0
267	20240909	170500	1849332140	19170	19170	19170	19170	0
268	20240909	170400	1849332140	19170	19170	19170	19170	0
269	20240909	170300	1849332140	19170	19170	19170	19170	0
270	20240909	170200	1849332140	19170	19170	19170	19170	0
271	20240909	170100	1849332140	19170	19170	19170	19170	0
272	20240909	170000	1849332140	19170	19170	19170	19170	3079
273	20240909	165900	1849332140	19170	19170	19170	19170	0
274	20240909	165800	1849332140	19170	19170	19170	19170	0
275	20240909	165700	1849332140	19170	19170	19170	19170	0
276	20240909	165600	1849332140	19170	19170	19170	19170	0
277	20240909	165500	1849332140	19170	19170	19170	19170	0
278	20240909	165400	1849332140	19170	19170	19170	19170	0
279	20240909	165300	1849332140	19170	19170	19170	19170	0
280	20240909	165200	1849332140	19170	19170	19170	19170	0
281	20240909	165100	1849332140	19170	19170	19170	19170	0
282	20240909	165000	1849332140	19170	19170	19170	19170	0
283	20240909	164900	1849332140	19170	19170	19170	19170	0
284	20240909	164800	1849332140	19170	19170	19170	19170	0
285	20240909	164700	1849332140	19170	19170	19170	19170	0
286	20240909	164600	1849332140	19170	19170	19170	19170	0
287	20240909	164500	1849332140	19170	19170	19170	19170	0
288	20240909	164400	1849332140	19170	19170	19170	19170	0
289	20240909	164300	1849332140	19170	19170	19170	19170	0
290	20240909	164200	1849332140	19170	19170	19170	19170	0
291	20240909	164100	1849332140	19170	19170	19170	19170	0
292	20240909	164000	1849332140	19170	19170	19170	19170	0
293	20240909	163900	1849332140	19170	19170	19170	19170	0
294	20240909	163800	1849332140	19170	19170	19170	19170	0
295	20240909	163700	1849332140	19170	19170	19170	19170	0
296	20240909	163600	1849332140	19170	19170	19170	19170	0
297	20240909	163500	1849332140	19170	19170	19170	19170	0
298	20240909	163400	1849332140	19170	19170	19170	19170	0
299	20240909	163300	1849332140	19170	19170	19170	19170	0
300	20240909	163200	1849332140	19170	19170	19170	19170	0
301	20240909	163100	1849332140	19170	19170	19170	19170	0
302	20240909	163000	1849332140	19170	19170	19170	19170	3079
303	20240909	162900	1849332140	19170	19170	19170	19170	0
304	20240909	162800	1849332140	19170	19170	19170	19170	0
305	20240909	162700	1849332140	19170	19170	19170	19170	0
306	20240909	162600	1849332140	19170	19170	19170	19170	0
307	20240909	162500	1849332140	19170	19170	19170	19170	0
308	20240909	162400	1849332140	19170	19170	19170	19170	0
309	20240909	162300	1849332140	19170	19170	19170	19170	0
310	20240909	162200	1849332140	19170	19170	19170	19170	0
311	20240909	162100	1849332140	19170	19170	19170	19170	0
312	20240909	162000	1849332140	19170	19170	19170	19170	0
313	20240909	161900	1849332140	19170	19170	19170	19170	0
314	20240909	161800	1849332140	19170	19170	19170	19170	0
315	20240909	161700	1849332140	19170	19170	19170	19170	0
316	20240909	161600	1849332140	19170	19170	19170	19170	0
317	20240909	161500	1849332140	19170	19170	19170	19170	0
318	20240909	161400	1849332140	19170	19170	19170	19170	0
319	20240909	161300	1849332140	19170	19170	19170	19170	0
320	20240909	161200	1849332140	19170	19170	19170	19170	0
321	20240909	161100	1849332140	19170	19170	19170	19170	0
322	20240909	161000	1849332140	19170	19170	19170	19170	0
323	20240909	160900	1849332140	19170	19170	19170	19170	0
324	20240909	160800	1849332140	19170	19170	19170	19170	0
325	20240909	160700	1849332140	19170	19170	19170	19170	0
326	20240909	160600	1849332140	19170	19170	19170	19170	0
327	20240909	160500	1849332140	19170	19170	19170	19170	0
328	20240909	160400	1849332140	19170	19170	19170	19170	0
329	20240909	160300	1849332140	19170	19170	19170	19170	0
330	20240909	160200	1849332140	19170	19170	19170	19170	0
331	20240909	160100	1849332140	19170	19170	19170	19170	0
332	20240909	160000	1849332140	19170	19170	19170	19170	3079
333	20240909	155900	1849332140	19170	19170	19170	19170	0
334	20240909	155800	1849332140	19170	19170	19170	19170	0
335	20240909	155700	1849332140	19170	19170	19170	19170	0
336	20240909	155600	1849332140	19170	19170	19170	19170	0
337	20240909	155500	1849332140	19170	19170	19170	19170	0
338	20240909	155400	1849332140	19170	19170	19170	19170	0
339	20240909	155300	1849332140	19170	19170	19170	19170	0
340	20240909	155200	1849332140	19170	19170	19170	19170	0
341	20240909	155100	1849332140	19170	19170	19170	19170	0
342	20240909	155000	1849332140	19170	19170	19170	19170	0
343	20240909	154900	1849332140	19170	19170	19170	19170	0
344	20240909	154800	1849332140	19170	19170	19170	19170	0
345	20240909	154700	1849332140	19170	19170	19170	19170	0
346	20240909	154600	1849332140	19170	19170	19170	19170	0
347	20240909	154500	1849332140	19170	19170	19170	19170	0
348	20240909	154400	1849332140	19170	19170	19170	19170	0
349	20240909	154300	1849332140	19170	19170	19170	19170	0
350	20240909	154200	1849332140	19170	19170	19170	19170	0
351	20240909	154100	1849332140	19170	19170	19170	19170	0
352	20240909	154000	1849332140	19170	19170	19170	19170	0
353	20240909	153900	1849332140	19170	19170	19170	19170	0
354	20240909	153800	1849332140	19170	19170	19170	19170	0
355	20240909	153700	1849332140	19170	19170	19170	19170	0
356	20240909	153600	1849332140	19170	19170	19170	19170	0
357	20240909	153500	1849332140	19170	19170	19170	19170	0
358	20240909	153400	1849332140	19170	19170	19170	19170	0
359	20240909	153300	1849332140	19170	19170	19170	19170	0
360	20240909	153200	1849332140	19170	19170	19170	19170	0
361	20240909	153100	1849332140	19170	19170	19170	19170	0
362	20240909	153000	1849332140	19170	19170	19170	19170	6158
363	20240909	152900	1790307710	19080	19080	19080	19080	0
364	20240909	152800	1790307710	19080	19080	19080	19080	0
365	20240909	152700	1790307710	19080	19080	19080	19080	0
366	20240909	152600	1790307710	19080	19080	19080	19080	0
367	20240909	152500	1790307710	19080	19080	19080	19080	0
368	20240909	152400	1790307710	19080	19080	19080	19080	0
369	20240909	152300	1790307710	19080	19080	19080	19080	0
370	20240909	152200	1790307710	19080	19080	19080	19080	0
371	20240909	152100	1790307710	19080	19080	19080	19080	0
372	20240909	152000	1790307710	19080	19080	19080	19080	0
373	20240909	151900	1790307710	19080	19070	19090	19040	695
374	20240909	151800	1777048220	19080	19080	19080	19080	0
375	20240909	151700	1777048220	19080	19010	19080	19010	455
376	20240909	151600	1768369990	19060	19060	19060	18990	442
377	20240909	151500	1759962060	18990	18990	19060	18990	16
378	20240909	151400	1759658150	19070	19000	19080	18990	136
379	20240909	151300	1757072000	19000	19070	19070	19000	500
380	20240909	151200	1747559810	19100	19090	19100	19090	37
381	20240909	151100	1746853130	19100	19100	19100	19100	152
382	20240909	151000	1743949930	19100	19100	19100	19100	151
383	20240909	150900	1741065830	19150	19150	19150	19150	30
384	20240909	150800	1740491330	19150	19150	19170	19150	505
385	20240909	150700	1730820480	19150	19170	19170	19150	198
386	20240909	150600	1727025000	19180	19190	19190	19180	13
387	20240909	150500	1726775610	19190	19110	19190	19110	130
388	20240909	150400	1724285350	19100	19060	19100	19060	250
389	20240909	150300	1719512650	19060	19010	19060	19010	148
390	20240909	150200	1716697570	19000	19000	19000	19000	29
391	20240909	150100	1716146570	19000	19000	19000	19000	32
392	20240909	150000	1715538570	19000	19010	19010	19000	270
393	20240909	145900	1710408260	19010	19010	19010	19010	1
394	20240909	145800	1710389250	19000	19010	19010	19000	89
395	20240909	145700	1708698090	19010	19010	19010	19010	1
396	20240909	145600	1708679080	18990	18990	18990	18990	20
397	20240909	145500	1708299280	18990	18990	18990	18990	0
398	20240909	145400	1708299280	18990	19000	19010	18990	332
399	20240909	145300	1701988420	18990	19000	19000	18980	344
400	20240909	145200	1695458270	18990	19000	19000	18990	511
401	20240909	145100	1685751140	19000	19000	19000	19000	377
402	20240909	145000	1678588140	19000	19020	19030	19000	670
403	20240909	144900	1665853110	19010	19020	19020	19010	150
404	20240909	144800	1663001600	19020	19030	19030	19020	20
405	20240909	144700	1662621190	19020	19070	19070	19020	2
406	20240909	144600	1662583100	19080	19070	19080	19020	5
407	20240909	144500	1662487890	19010	19010	19010	19010	0
408	20240909	144400	1662487890	19010	19070	19070	19010	388
409	20240909	144300	1655090700	19060	19050	19060	19050	11
410	20240909	144200	1654881050	19010	19010	19010	19010	4
411	20240909	144100	1654805010	19010	19010	19010	19010	50
412	20240909	144000	1653854510	19010	19010	19020	19010	148
413	20240909	143900	1651041020	19010	19000	19010	19000	854
414	20240909	143800	1634806710	19010	19020	19020	19000	381
415	20240909	143700	1627565780	19030	19030	19030	19020	63
416	20240909	143600	1626366920	19030	19030	19030	19030	0
417	20240909	143500	1626366920	19030	19030	19030	19030	0
418	20240909	143400	1626366920	19030	19030	19030	19030	97
419	20240909	143300	1624521010	19020	19020	19020	19020	10
420	20240909	143200	1624330810	19020	19020	19020	19020	14
421	20240909	143100	1624064530	19030	19030	19030	19030	20
422	20240909	143000	1623683930	19030	19020	19030	19020	2
423	20240909	142900	1623645880	19020	19020	19020	19020	1
424	20240909	142800	1623626860	19030	19030	19030	19030	51
425	20240909	142700	1622656330	19030	19030	19030	19030	232
426	20240909	142600	1618241370	19030	19040	19100	19030	19
427	20240909	142500	1617879710	19040	19100	19100	19040	175
428	20240909	142400	1614545620	19100	19090	19100	19090	53
429	20240909	142300	1613533390	19040	19040	19040	19040	0
430	20240909	142200	1613533390	19040	19040	19040	19040	10
431	20240909	142100	1613342990	19030	19030	19030	19030	0
432	20240909	142000	1613342990	19030	19020	19050	19020	28
433	20240909	141900	1612810150	19140	19140	19140	19140	2
434	20240909	141800	1612771870	19150	19050	19150	19050	298
435	20240909	141700	1607089190	18980	18980	18980	18980	100
436	20240909	141600	1605191190	19040	19020	19040	19020	221
437	20240909	141500	1600985510	19020	19010	19020	18970	116
438	20240909	141400	1598781400	19010	19000	19010	19000	29
439	20240909	141300	1598230130	19020	19030	19030	18980	52
440	20240909	141200	1597242910	19000	19000	19000	19000	1
441	20240909	141100	1597223910	19000	19030	19060	19000	3754
442	20240909	141000	1525885440	19000	19100	19100	19000	1600
443	20240909	140900	1495448450	19200	19120	19200	19100	399
444	20240909	140800	1487815290	19130	19190	19190	19130	1605
445	20240909	140700	1457054170	19190	19150	19190	19150	183
446	20240909	140600	1453542770	19150	19150	19150	19150	0
447	20240909	140500	1453542770	19150	19150	19150	19150	0
448	20240909	140400	1453542770	19150	19150	19150	19150	57
449	20240909	140300	1452451220	19150	19150	19150	19150	0
450	20240909	140200	1452451220	19150	19180	19180	19150	18
451	20240909	140100	1452106280	19190	19260	19260	19190	2245
452	20240909	140000	1408953830	19230	19260	19260	19230	405
453	20240909	135900	1401164530	19260	19260	19270	19260	130
454	20240909	135800	1398659620	19260	19230	19260	19230	449
455	20240909	135700	1390017750	19230	19240	19250	19230	31
456	20240909	135600	1389421090	19230	19220	19230	19220	297
457	20240909	135500	1383710310	19210	19220	19220	19210	83
458	20240909	135400	1382115070	19220	19210	19220	19210	259
459	20240909	135300	1377139580	19210	19210	19210	19210	395
460	20240909	135200	1369551630	19210	19220	19220	19190	503
461	20240909	135100	1359889580	19210	19190	19210	19190	445
462	20240909	135000	1351345070	19180	19170	19180	19170	22
463	20240909	134900	1350923120	19170	19170	19170	19170	2
464	20240909	134800	1350884780	19180	19170	19180	19170	65
465	20240909	134700	1349638190	19170	19160	19170	19160	214
466	20240909	134600	1345537630	19160	19150	19160	19150	6
467	20240909	134500	1345422710	19100	19090	19100	19090	578
468	20240909	134400	1334384910	19090	19070	19090	19070	137
469	20240909	134300	1331770990	19070	19070	19070	19070	46
470	20240909	134200	1330893770	19070	19060	19070	19060	19
471	20240909	134100	1330531460	19070	19050	19070	19050	101
472	20240909	134000	1328606340	19050	19030	19050	19030	248
473	20240909	133900	1323886790	19020	19020	19020	19020	0
474	20240909	133800	1323886790	19020	19020	19020	19020	35
475	20240909	133700	1323221090	19020	19020	19020	19010	301
476	20240909	133600	1317496910	19030	19020	19030	19020	401
477	20240909	133500	1309865890	19020	19020	19020	19020	0
478	20240909	133400	1309865890	19020	19050	19050	19020	131
479	20240909	133300	1307373730	19050	19050	19050	19050	0
480	20240909	133200	1307373730	19050	19050	19050	19050	2
481	20240909	133100	1307335630	19060	19060	19060	19010	8
482	20240909	133000	1307183250	19050	19050	19050	19050	11
483	20240909	132900	1306973700	19060	19060	19060	19060	0
484	20240909	132800	1306973700	19060	19060	19060	19060	0
485	20240909	132700	1306973700	19060	19030	19060	19000	385
486	20240909	132600	1299652080	19050	19060	19060	19050	33
487	20240909	132500	1299023110	19030	19030	19030	19030	44
488	20240909	132400	1298185790	19020	19010	19020	19010	37
489	20240909	132300	1297482060	19020	19020	19020	19020	1
490	20240909	132200	1297463040	19010	19010	19010	19010	0
491	20240909	132100	1297463040	19010	19010	19010	19010	6
492	20240909	132000	1297348980	19010	19010	19010	19010	0
493	20240909	131900	1297348980	19010	19020	19020	19010	3
494	20240909	131800	1297291930	19030	19030	19030	19030	0
495	20240909	131700	1297291930	19030	19030	19030	19030	1
496	20240909	131600	1297272900	19030	19030	19030	19030	5
497	20240909	131500	1297177750	19070	19070	19070	19070	0
498	20240909	131400	1297177750	19070	19030	19070	19030	177
499	20240909	131300	1293806450	19030	18990	19030	18990	175
500	20240909	131200	1290479040	18990	18990	18990	18990	1
501	20240909	131100	1290460050	18980	18980	18980	18970	7
502	20240909	131000	1290327200	18940	18970	18970	18940	63
503	20240909	130900	1289133530	18950	18960	18960	18950	75
504	20240909	130800	1287712160	18970	18980	18980	18970	36
505	20240909	130700	1287029190	18980	18980	18980	18980	200
506	20240909	130600	1283233190	18970	19000	19000	18970	1024
507	20240909	130500	1263807190	19000	19000	19000	19000	0
508	20240909	130400	1263807190	19000	18990	19000	18990	110
509	20240909	130300	1261717290	19000	18990	19000	18990	55
510	20240909	130200	1260672440	18970	18970	18970	18970	22
511	20240909	130100	1260255100	18970	18970	18970	18960	11
512	20240909	130000	1260046460	18970	18970	18970	18970	1
513	20240909	125900	1260027490	18910	18920	18920	18910	70
514	20240909	125800	1258703580	18910	18930	18930	18910	185
515	20240909	125700	1255203980	18930	19010	19010	18930	34
516	20240909	125600	1254560110	18930	18970	18970	18930	249
517	20240909	125500	1249842570	18970	19020	19020	18970	169
518	20240909	125400	1246635760	19040	19040	19040	19040	0
519	20240909	125300	1246635760	19040	19040	19040	19040	0
520	20240909	125200	1246635760	19040	19040	19040	19040	0
521	20240909	125100	1246635760	19040	19030	19040	19030	50
522	20240909	125000	1245683910	19040	19040	19040	19040	0
523	20240909	124900	1245683910	19040	19010	19040	19000	378
524	20240909	124800	1238491120	19040	19040	19040	19040	0
525	20240909	124700	1238491120	19040	19030	19040	19030	202
526	20240909	124600	1234645070	19010	19010	19010	19010	1
527	20240909	124500	1234626060	19000	19000	19000	19000	0
528	20240909	124400	1234626060	19000	19000	19000	19000	0
529	20240909	124300	1234626060	19000	19000	19000	19000	0
530	20240909	124200	1234626060	19000	19020	19020	19000	270
531	20240909	124100	1229494070	19010	19010	19010	19010	2
532	20240909	124000	1229456050	19010	19050	19050	19010	98
533	20240909	123900	1227593030	19060	19060	19060	19060	0
534	20240909	123800	1227593030	19060	19060	19060	19060	9
535	20240909	123700	1227421490	19060	19060	19060	19060	5
536	20240909	123600	1227326190	19000	18990	19000	18990	74
537	20240909	123500	1225920210	18980	18980	18980	18980	0
538	20240909	123400	1225920210	18980	18980	18980	18980	25
539	20240909	123300	1225445710	18990	19000	19000	18990	17
540	20240909	123200	1225122720	19000	19000	19000	19000	1
541	20240909	123100	1225103720	18990	19000	19000	18990	2
542	20240909	123000	1225065730	19000	19000	19000	19000	1
543	20240909	122900	1225046730	19000	18980	19000	18980	8
544	20240909	122800	1224894770	18980	18980	18980	18980	5
545	20240909	122700	1224799870	18970	18990	18990	18970	15
546	20240909	122600	1224515140	19000	19000	19000	19000	0
547	20240909	122500	1224515140	19000	19000	19000	19000	0
548	20240909	122400	1224515140	19000	19000	19000	19000	0
549	20240909	122300	1224515140	19000	19010	19010	19000	110
550	20240909	122200	1222424740	19070	19060	19070	19060	3
551	20240909	122100	1222367540	19070	19070	19070	19070	0
552	20240909	122000	1222367540	19070	19060	19070	19060	2
553	20240909	121900	1222329410	19000	19000	19000	19000	0
554	20240909	121800	1222329410	19000	19000	19000	19000	0
555	20240909	121700	1222329410	19000	19070	19070	19000	1100
556	20240909	121600	1201424510	19090	19010	19090	19000	192
557	20240909	121500	1197772690	19010	19010	19010	19010	10
558	20240909	121400	1197582590	19010	19010	19010	19010	1
559	20240909	121300	1197563580	19000	18990	19000	18970	461
560	20240909	121200	1188817370	19010	19010	19010	19000	850
561	20240909	121100	1172665900	19010	19050	19050	19010	211
562	20240909	121000	1168652330	19060	19060	19060	19060	0
563	20240909	120900	1168652330	19060	19090	19090	19060	182
564	20240909	120800	1165182280	19090	19100	19100	19090	6
565	20240909	120700	1165067690	19100	19100	19100	19100	1363
566	20240909	120600	1139034390	19100	19100	19100	19100	1
567	20240909	120500	1139015290	19100	19160	19160	19100	250
568	20240909	120400	1134234950	19150	19150	19150	19150	11
569	20240909	120300	1134024300	19160	19160	19160	19160	0
570	20240909	120200	1134024300	19160	19160	19160	19160	2
571	20240909	120100	1133985980	19160	19190	19190	19160	149
572	20240909	120000	1131130140	19190	19190	19190	19190	63
573	20240909	115900	1129921170	19170	19170	19170	19170	22
574	20240909	115800	1129499430	19170	19180	19180	19170	2
575	20240909	115700	1129461080	19180	19110	19180	19110	107
576	20240909	115600	1127410700	19150	19150	19150	19150	0
577	20240909	115500	1127410700	19150	19150	19150	19150	0
578	20240909	115400	1127410700	19150	19080	19150	19080	123
579	20240909	115300	1125063670	19070	19070	19070	19070	0
580	20240909	115200	1125063670	19070	19080	19080	19070	101
581	20240909	115100	1123136600	19180	19170	19180	19170	175
582	20240909	115000	1119780350	19170	19140	19170	19140	27
583	20240909	114900	1119263280	19140	19140	19140	19140	10
584	20240909	114800	1119071880	19060	19120	19120	19060	100
585	20240909	114700	1117162170	19170	19170	19170	19170	0
586	20240909	114600	1117162170	19170	19160	19170	19160	512
587	20240909	114500	1107347390	19170	19060	19170	19060	2187
588	20240909	114400	1065442090	19070	19170	19170	19070	218
589	20240909	114300	1061283690	19170	19100	19170	19100	5
590	20240909	114200	1061188120	19100	19120	19120	19100	129
591	20240909	114100	1058723700	19190	19190	19190	19190	5
592	20240909	114000	1058627750	19190	19190	19190	19190	50
593	20240909	113900	1057668250	19190	19180	19190	19180	234
594	20240909	113800	1053179300	19190	19190	19190	19190	0
595	20240909	113700	1053179300	19190	19200	19200	19190	2
596	20240909	113600	1053140910	19200	19200	19200	19200	11
597	20240909	113500	1052929710	19200	19220	19220	19200	47
598	20240909	113400	1052027290	19220	19220	19220	19200	115
599	20240909	113300	1049818610	19220	19200	19230	19200	495
600	20240909	113200	1040306080	19200	19170	19200	19070	458
601	20240909	113100	1031528570	19200	19190	19200	19190	101
602	20240909	113000	1029589380	19200	19120	19200	19120	1012
603	20240909	112900	1010186520	19130	19130	19130	19130	0
604	20240909	112800	1010186520	19130	19130	19130	19130	76
605	20240909	112700	1008732640	19120	19100	19120	19100	225
606	20240909	112600	1004433770	19100	19040	19100	19040	908
607	20240909	112500	987145350	19040	19050	19050	19040	11
608	20240909	112400	986935810	19100	19110	19110	19100	100
609	20240909	112300	985025290	19100	19100	19110	19100	89
610	20240909	112200	983325340	19100	19110	19120	19100	172
611	20240909	112100	980038200	19110	19110	19110	19110	31
612	20240909	112000	979445790	19100	19100	19100	19100	178
613	20240909	111900	976045990	19100	19040	19100	19040	252
614	20240909	111800	971237580	19040	19030	19040	19020	33
615	20240909	111700	970609400	19010	19010	19010	19010	5
616	20240909	111600	970514350	19010	19010	19010	19010	2
617	20240909	111500	970476330	19010	19010	19010	19000	6
618	20240909	111400	970362300	19010	19010	19010	19010	0
619	20240909	111300	970362300	19010	19000	19010	19000	138
620	20240909	111200	967739300	18980	18980	18980	18980	0
621	20240909	111100	967739300	18980	18980	18980	18980	98
622	20240909	111000	965879260	18980	18990	18990	18980	16
623	20240909	110900	965575430	18990	18990	18990	18990	10
624	20240909	110800	965385530	18990	18990	19000	18980	189
625	20240909	110700	961796660	18990	18970	18990	18970	100
626	20240909	110600	959898950	18980	18970	18980	18970	50
627	20240909	110500	958950270	18970	18970	18970	18970	15
628	20240909	110400	958665720	18970	18970	18970	18970	43
629	20240909	110300	957850010	18980	18980	18980	18980	0
630	20240909	110200	957850010	18980	18980	18980	18980	76
631	20240909	110100	956407530	18980	18980	18980	18980	42
632	20240909	110000	955610370	18990	18980	18990	18970	106
633	20240909	105900	953599350	18980	18980	18980	18980	7
634	20240909	105800	953466490	18970	18900	18980	18900	379
635	20240909	105700	946296510	18890	18890	18890	18890	50
636	20240909	105600	945352010	18890	18890	18890	18890	10
637	20240909	105500	945163110	18890	18880	18900	18880	223
638	20240909	105400	940951740	18870	18860	18870	18860	114
639	20240909	105300	938801370	18850	18840	18850	18840	31
640	20240909	105200	938217030	18850	18800	18850	18800	234
641	20240909	105100	933811360	18800	18740	18800	18740	317
642	20240909	105000	927858110	18750	18750	18750	18750	8
643	20240909	104900	927708110	18750	18740	18750	18740	124
644	20240909	104800	925383250	18730	18740	18740	18730	2
645	20240909	104700	925345780	18740	18740	18740	18740	20
646	20240909	104600	924970980	18720	18720	18720	18720	1
647	20240909	104500	924952260	18720	18750	18750	18720	237
648	20240909	104400	920512140	18750	18750	18750	18750	70
649	20240909	104300	919199640	18750	18800	18800	18750	80
650	20240909	104200	917698610	18780	18780	18780	18780	104
651	20240909	104100	915745490	18740	18770	18780	18740	3
652	20240909	104000	915689200	18780	18780	18780	18780	1
653	20240909	103900	915670420	18780	18760	18780	18720	435
654	20240909	103800	907519390	18780	18780	18780	18770	90
655	20240909	103700	905829200	18800	18780	18800	18780	81
656	20240909	103600	904307620	18780	18810	18810	18760	747
657	20240909	103500	890285450	18810	18800	18810	18800	145
658	20240909	103400	887559430	18800	18800	18800	18800	62
659	20240909	103300	886393830	18800	18800	18800	18780	147
660	20240909	103200	883630390	18810	18810	18810	18810	2
661	20240909	103100	883592770	18810	18820	18820	18810	112
662	20240909	103000	881485230	18810	18810	18810	18810	5
663	20240909	102900	881391180	18810	18810	18810	18810	5
664	20240909	102800	881297130	18810	18810	18810	18810	31
665	20240909	102700	880714020	18810	18810	18810	18810	10
666	20240909	102600	880525920	18820	18810	18820	18810	7
667	20240909	102500	880394240	18810	18810	18810	18810	158
668	20240909	102400	877422260	18810	18810	18810	18810	0
669	20240909	102300	877422260	18810	18820	18820	18810	51
670	20240909	102200	876462450	18810	18780	18810	18780	207
671	20240909	102100	872571490	18780	18770	18780	18770	243
672	20240909	102000	868010120	18780	18800	18800	18780	357
673	20240909	101900	861301790	18810	18810	18810	18800	86
674	20240909	101800	859684170	18810	18840	18870	18810	162
675	20240909	101700	856631780	18850	18850	18850	18850	8
676	20240909	101600	856480980	18850	18850	18850	18850	92
677	20240909	101500	854746780	18850	18860	18860	18850	41
678	20240909	101400	853973900	18850	18850	18860	18850	157
679	20240909	101300	851014350	18840	18850	18850	18840	79
680	20240909	101200	849525610	18850	18840	18850	18840	170
681	20240909	101100	846321890	18840	18840	18840	18840	0
682	20240909	101000	846321890	18840	18790	18840	18780	65
683	20240909	100900	845098370	18780	18820	18820	18780	281
684	20240909	100800	839815060	18820	18800	18820	18800	25
685	20240909	100700	839344690	18820	18820	18820	18820	4
686	20240909	100600	839269410	18820	18810	18820	18810	293
687	20240909	100500	833756810	18810	18750	18810	18750	420
688	20240909	100400	825860530	18790	18790	18790	18790	35
689	20240909	100300	825202880	18790	18790	18790	18790	142
690	20240909	100200	822534700	18790	18790	18800	18790	770
691	20240909	100100	808065770	18790	18770	18790	18770	312
692	20240909	100000	802203320	18730	18730	18730	18730	10
693	20240909	095900	802016020	18790	18740	18790	18730	33
694	20240909	095800	801397650	18740	18790	18790	18740	39
695	20240909	095700	800666280	18800	18800	18800	18800	6
696	20240909	095600	800553480	18820	18820	18820	18820	0
697	20240909	095500	800553480	18820	18810	18820	18810	5
698	20240909	095400	800459410	18800	18740	18800	18740	355
699	20240909	095300	793787380	18740	18750	18750	18740	263
700	20240909	095200	788857760	18800	18800	18800	18800	0
701	20240909	095100	788857760	18800	18790	18800	18720	737
702	20240909	095000	775024050	18790	18780	18790	18780	14
703	20240909	094900	774761110	18810	18810	18810	18780	282
704	20240909	094800	769458380	18810	18820	18820	18790	285
705	20240909	094700	764101410	18810	18860	18860	18810	939
706	20240909	094600	746407060	18870	18860	18870	18860	167
707	20240909	094500	743256200	18850	18850	18850	18850	831
708	20240909	094400	727591850	18880	18850	18880	18850	3
709	20240909	094300	727535270	18880	18890	18890	18850	468
710	20240909	094200	718708590	18880	18950	18950	18880	557
711	20240909	094100	708178860	18950	18920	18950	18920	39
712	20240909	094000	707440560	18910	18940	18950	18910	105
713	20240909	093900	705454480	18950	18970	18970	18950	84
714	20240909	093800	703862250	19020	19020	19020	19020	1
715	20240909	093700	703843230	19040	19050	19050	18960	67
716	20240909	093600	702569110	19050	19040	19050	19040	620
717	20240909	093500	690759450	19040	18900	19040	18900	283
718	20240909	093400	685395600	18900	18950	18950	18900	394
719	20240909	093300	677946950	18960	18960	18960	18900	318
720	20240909	093200	671929370	18960	19000	19000	18950	459
721	20240909	093100	663217860	19000	19050	19100	19000	815
722	20240909	093000	647694060	19050	19130	19200	19050	777
723	20240909	092900	632826430	19140	18920	19140	18920	2104
724	20240909	092800	592754570	18920	18930	18970	18910	435
725	20240909	092700	584525570	18910	18910	18980	18910	740
726	20240909	092600	570499810	18910	18820	18910	18820	850
727	20240909	092500	554474430	18820	18820	18820	18800	156
728	20240909	092400	551538550	18810	18790	18810	18790	202
729	20240909	092300	547740690	18790	18670	18790	18670	242
730	20240909	092200	543214310	18670	18720	18720	18670	80
731	20240909	092100	541720180	18730	18810	18810	18730	520
732	20240909	092000	531944480	18810	18810	18810	18660	1242
733	20240909	091900	508733220	18820	18800	18820	18800	540
734	20240909	091800	498580230	18800	18700	18800	18700	2468
735	20240909	091700	452196510	18700	18600	18700	18600	134
736	20240909	091600	449695440	18640	18600	18680	18510	1041
737	20240909	091500	430366430	18520	18660	18680	18520	1686
738	20240909	091400	399052500	18660	18750	18750	18630	1003
739	20240909	091300	380316880	18750	18710	18750	18700	214
740	20240909	091200	376306680	18700	18610	18700	18610	1230
741	20240909	091100	353400010	18610	18510	18610	18510	2684
742	20240909	091000	303469390	18500	18430	18500	18420	478
743	20240909	090900	294641560	18420	18410	18430	18410	379
744	20240909	090800	287663860	18410	18400	18410	18300	794
745	20240909	090700	273094930	18300	18330	18370	18300	1009
746	20240909	090600	254600270	18300	18300	18340	18300	646
747	20240909	090500	242754320	18300	18320	18320	18300	250
748	20240909	090400	238175380	18320	18240	18320	18240	427
749	20240909	090300	230363980	18240	18280	18330	18240	2225
750	20240909	090200	189734950	18270	18370	18370	18270	24
751	20240909	090100	189295800	18250	18280	18380	18220	1075
752	20240909	090000	169671520	18290	18080	18300	18080	9345