KissMeData/453450/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	213700	2751141050	19150	19150	19150	19150	2181
3	20241108	213600	2751141050	19150	19150	19150	19150	0
4	20241108	213500	2751141050	19150	19150	19150	19150	0
5	20241108	213400	2751141050	19150	19150	19150	19150	0
6	20241108	213300	2751141050	19150	19150	19150	19150	0
7	20241108	213200	2751141050	19150	19150	19150	19150	0
8	20241108	213100	2751141050	19150	19150	19150	19150	0
9	20241108	213000	2751141050	19150	19150	19150	19150	0
10	20241108	212900	2751141050	19150	19150	19150	19150	0
11	20241108	212800	2751141050	19150	19150	19150	19150	0
12	20241108	212700	2751141050	19150	19150	19150	19150	0
13	20241108	212600	2751141050	19150	19150	19150	19150	0
14	20241108	212500	2751141050	19150	19150	19150	19150	0
15	20241108	212400	2751141050	19150	19150	19150	19150	0
16	20241108	212300	2751141050	19150	19150	19150	19150	0
17	20241108	212200	2751141050	19150	19150	19150	19150	0
18	20241108	212100	2751141050	19150	19150	19150	19150	0
19	20241108	212000	2751141050	19150	19150	19150	19150	0
20	20241108	211900	2751141050	19150	19150	19150	19150	0
21	20241108	211800	2751141050	19150	19150	19150	19150	0
22	20241108	211700	2751141050	19150	19150	19150	19150	0
23	20241108	211600	2751141050	19150	19150	19150	19150	0
24	20241108	211500	2751141050	19150	19150	19150	19150	0
25	20241108	211400	2751141050	19150	19150	19150	19150	0
26	20241108	211300	2751141050	19150	19150	19150	19150	0
27	20241108	211200	2751141050	19150	19150	19150	19150	0
28	20241108	211100	2751141050	19150	19150	19150	19150	0
29	20241108	211000	2751141050	19150	19150	19150	19150	0
30	20241108	210900	2751141050	19150	19150	19150	19150	0
31	20241108	210800	2751141050	19150	19150	19150	19150	0
32	20241108	210700	2751141050	19150	19150	19150	19150	2181
33	20241108	210600	2751141050	19150	19150	19150	19150	0
34	20241108	210500	2751141050	19150	19150	19150	19150	0
35	20241108	210400	2751141050	19150	19150	19150	19150	0
36	20241108	210300	2751141050	19150	19150	19150	19150	0
37	20241108	210200	2751141050	19150	19150	19150	19150	0
38	20241108	210100	2751141050	19150	19150	19150	19150	0
39	20241108	210000	2751141050	19150	19150	19150	19150	0
40	20241108	205900	2751141050	19150	19150	19150	19150	0
41	20241108	205800	2751141050	19150	19150	19150	19150	0
42	20241108	205700	2751141050	19150	19150	19150	19150	0
43	20241108	205600	2751141050	19150	19150	19150	19150	0
44	20241108	205500	2751141050	19150	19150	19150	19150	0
45	20241108	205400	2751141050	19150	19150	19150	19150	0
46	20241108	205300	2751141050	19150	19150	19150	19150	0
47	20241108	205200	2751141050	19150	19150	19150	19150	0
48	20241108	205100	2751141050	19150	19150	19150	19150	0
49	20241108	205000	2751141050	19150	19150	19150	19150	0
50	20241108	204900	2751141050	19150	19150	19150	19150	0
51	20241108	204800	2751141050	19150	19150	19150	19150	0
52	20241108	204700	2751141050	19150	19150	19150	19150	0
53	20241108	204600	2751141050	19150	19150	19150	19150	0
54	20241108	204500	2751141050	19150	19150	19150	19150	0
55	20241108	204400	2751141050	19150	19150	19150	19150	0
56	20241108	204300	2751141050	19150	19150	19150	19150	0
57	20241108	204200	2751141050	19150	19150	19150	19150	0
58	20241108	204100	2751141050	19150	19150	19150	19150	0
59	20241108	204000	2751141050	19150	19150	19150	19150	0
60	20241108	203900	2751141050	19150	19150	19150	19150	0
61	20241108	203800	2751141050	19150	19150	19150	19150	0
62	20241108	203700	2751141050	19150	19150	19150	19150	2181
63	20241108	203600	2751141050	19150	19150	19150	19150	0
64	20241108	203500	2751141050	19150	19150	19150	19150	0
65	20241108	203400	2751141050	19150	19150	19150	19150	0
66	20241108	203300	2751141050	19150	19150	19150	19150	0
67	20241108	203200	2751141050	19150	19150	19150	19150	0
68	20241108	203100	2751141050	19150	19150	19150	19150	0
69	20241108	203000	2751141050	19150	19150	19150	19150	0
70	20241108	202900	2751141050	19150	19150	19150	19150	0
71	20241108	202800	2751141050	19150	19150	19150	19150	0
72	20241108	202700	2751141050	19150	19150	19150	19150	0
73	20241108	202600	2751141050	19150	19150	19150	19150	0
74	20241108	202500	2751141050	19150	19150	19150	19150	0
75	20241108	202400	2751141050	19150	19150	19150	19150	0
76	20241108	202300	2751141050	19150	19150	19150	19150	0
77	20241108	202200	2751141050	19150	19150	19150	19150	0
78	20241108	202100	2751141050	19150	19150	19150	19150	0
79	20241108	202000	2751141050	19150	19150	19150	19150	0
80	20241108	201900	2751141050	19150	19150	19150	19150	0
81	20241108	201800	2751141050	19150	19150	19150	19150	0
82	20241108	201700	2751141050	19150	19150	19150	19150	0
83	20241108	201600	2751141050	19150	19150	19150	19150	0
84	20241108	201500	2751141050	19150	19150	19150	19150	0
85	20241108	201400	2751141050	19150	19150	19150	19150	0
86	20241108	201300	2751141050	19150	19150	19150	19150	0
87	20241108	201200	2751141050	19150	19150	19150	19150	0
88	20241108	201100	2751141050	19150	19150	19150	19150	0
89	20241108	201000	2751141050	19150	19150	19150	19150	0
90	20241108	200900	2751141050	19150	19150	19150	19150	0
91	20241108	200800	2751141050	19150	19150	19150	19150	0
92	20241108	200700	2751141050	19150	19150	19150	19150	2181
93	20241108	200600	2751141050	19150	19150	19150	19150	0
94	20241108	200500	2751141050	19150	19150	19150	19150	0
95	20241108	200400	2751141050	19150	19150	19150	19150	0
96	20241108	200300	2751141050	19150	19150	19150	19150	0
97	20241108	200200	2751141050	19150	19150	19150	19150	0
98	20241108	200100	2751141050	19150	19150	19150	19150	0
99	20241108	200000	2751141050	19150	19150	19150	19150	0
100	20241108	195900	2751141050	19150	19150	19150	19150	0
101	20241108	195800	2751141050	19150	19150	19150	19150	0
102	20241108	195700	2751141050	19150	19150	19150	19150	0
103	20241108	195600	2751141050	19150	19150	19150	19150	0
104	20241108	195500	2751141050	19150	19150	19150	19150	0
105	20241108	195400	2751141050	19150	19150	19150	19150	0
106	20241108	195300	2751141050	19150	19150	19150	19150	0
107	20241108	195200	2751141050	19150	19150	19150	19150	0
108	20241108	195100	2751141050	19150	19150	19150	19150	0
109	20241108	195000	2751141050	19150	19150	19150	19150	0
110	20241108	194900	2751141050	19150	19150	19150	19150	0
111	20241108	194800	2751141050	19150	19150	19150	19150	0
112	20241108	194700	2751141050	19150	19150	19150	19150	0
113	20241108	194600	2751141050	19150	19150	19150	19150	0
114	20241108	194500	2751141050	19150	19150	19150	19150	0
115	20241108	194400	2751141050	19150	19150	19150	19150	0
116	20241108	194300	2751141050	19150	19150	19150	19150	0
117	20241108	194200	2751141050	19150	19150	19150	19150	0
118	20241108	194100	2751141050	19150	19150	19150	19150	0
119	20241108	194000	2751141050	19150	19150	19150	19150	0
120	20241108	193900	2751141050	19150	19150	19150	19150	0
121	20241108	193800	2751141050	19150	19150	19150	19150	0
122	20241108	193700	2751141050	19150	19150	19150	19150	2181
123	20241108	193600	2751141050	19150	19150	19150	19150	0
124	20241108	193500	2751141050	19150	19150	19150	19150	0
125	20241108	193400	2751141050	19150	19150	19150	19150	0
126	20241108	193300	2751141050	19150	19150	19150	19150	0
127	20241108	193200	2751141050	19150	19150	19150	19150	0
128	20241108	193100	2751141050	19150	19150	19150	19150	0
129	20241108	193000	2751141050	19150	19150	19150	19150	0
130	20241108	192900	2751141050	19150	19150	19150	19150	0
131	20241108	192800	2751141050	19150	19150	19150	19150	0
132	20241108	192700	2751141050	19150	19150	19150	19150	0
133	20241108	192600	2751141050	19150	19150	19150	19150	0
134	20241108	192500	2751141050	19150	19150	19150	19150	0
135	20241108	192400	2751141050	19150	19150	19150	19150	0
136	20241108	192300	2751141050	19150	19150	19150	19150	0
137	20241108	192200	2751141050	19150	19150	19150	19150	0
138	20241108	192100	2751141050	19150	19150	19150	19150	0
139	20241108	192000	2751141050	19150	19150	19150	19150	0
140	20241108	191900	2751141050	19150	19150	19150	19150	0
141	20241108	191800	2751141050	19150	19150	19150	19150	0
142	20241108	191700	2751141050	19150	19150	19150	19150	0
143	20241108	191600	2751141050	19150	19150	19150	19150	0
144	20241108	191500	2751141050	19150	19150	19150	19150	0
145	20241108	191400	2751141050	19150	19150	19150	19150	0
146	20241108	191300	2751141050	19150	19150	19150	19150	0
147	20241108	191200	2751141050	19150	19150	19150	19150	0
148	20241108	191100	2751141050	19150	19150	19150	19150	0
149	20241108	191000	2751141050	19150	19150	19150	19150	0
150	20241108	190900	2751141050	19150	19150	19150	19150	0
151	20241108	190800	2751141050	19150	19150	19150	19150	0
152	20241108	190700	2751141050	19150	19150	19150	19150	2181
153	20241108	190600	2751141050	19150	19150	19150	19150	0
154	20241108	190500	2751141050	19150	19150	19150	19150	0
155	20241108	190400	2751141050	19150	19150	19150	19150	0
156	20241108	190300	2751141050	19150	19150	19150	19150	0
157	20241108	190200	2751141050	19150	19150	19150	19150	0
158	20241108	190100	2751141050	19150	19150	19150	19150	0
159	20241108	190000	2751141050	19150	19150	19150	19150	0
160	20241108	185900	2751141050	19150	19150	19150	19150	0
161	20241108	185800	2751141050	19150	19150	19150	19150	0
162	20241108	185700	2751141050	19150	19150	19150	19150	0
163	20241108	185600	2751141050	19150	19150	19150	19150	0
164	20241108	185500	2751141050	19150	19150	19150	19150	0
165	20241108	185400	2751141050	19150	19150	19150	19150	0
166	20241108	185300	2751141050	19150	19150	19150	19150	0
167	20241108	185200	2751141050	19150	19150	19150	19150	0
168	20241108	185100	2751141050	19150	19150	19150	19150	0
169	20241108	185000	2751141050	19150	19150	19150	19150	0
170	20241108	184900	2751141050	19150	19150	19150	19150	0
171	20241108	184800	2751141050	19150	19150	19150	19150	0
172	20241108	184700	2751141050	19150	19150	19150	19150	0
173	20241108	184600	2751141050	19150	19150	19150	19150	0
174	20241108	184500	2751141050	19150	19150	19150	19150	0
175	20241108	184400	2751141050	19150	19150	19150	19150	0
176	20241108	184300	2751141050	19150	19150	19150	19150	0
177	20241108	184200	2751141050	19150	19150	19150	19150	0
178	20241108	184100	2751141050	19150	19150	19150	19150	0
179	20241108	184000	2751141050	19150	19150	19150	19150	0
180	20241108	183900	2751141050	19150	19150	19150	19150	0
181	20241108	183800	2751141050	19150	19150	19150	19150	0
182	20241108	183700	2751141050	19150	19150	19150	19150	2181
183	20241108	183600	2751141050	19150	19150	19150	19150	0
184	20241108	183500	2751141050	19150	19150	19150	19150	0
185	20241108	183400	2751141050	19150	19150	19150	19150	0
186	20241108	183300	2751141050	19150	19150	19150	19150	0
187	20241108	183200	2751141050	19150	19150	19150	19150	0
188	20241108	183100	2751141050	19150	19150	19150	19150	0
189	20241108	183000	2751141050	19150	19150	19150	19150	0
190	20241108	182900	2751141050	19150	19150	19150	19150	0
191	20241108	182800	2751141050	19150	19150	19150	19150	0
192	20241108	182700	2751141050	19150	19150	19150	19150	0
193	20241108	182600	2751141050	19150	19150	19150	19150	0
194	20241108	182500	2751141050	19150	19150	19150	19150	0
195	20241108	182400	2751141050	19150	19150	19150	19150	0
196	20241108	182300	2751141050	19150	19150	19150	19150	0
197	20241108	182200	2751141050	19150	19150	19150	19150	0
198	20241108	182100	2751141050	19150	19150	19150	19150	0
199	20241108	182000	2751141050	19150	19150	19150	19150	0
200	20241108	181900	2751141050	19150	19150	19150	19150	0
201	20241108	181800	2751141050	19150	19150	19150	19150	0
202	20241108	181700	2751141050	19150	19150	19150	19150	0
203	20241108	181600	2751141050	19150	19150	19150	19150	0
204	20241108	181500	2751141050	19150	19150	19150	19150	0
205	20241108	181400	2751141050	19150	19150	19150	19150	0
206	20241108	181300	2751141050	19150	19150	19150	19150	0
207	20241108	181200	2751141050	19150	19150	19150	19150	0
208	20241108	181100	2751141050	19150	19150	19150	19150	0
209	20241108	181000	2751141050	19150	19150	19150	19150	0
210	20241108	180900	2751141050	19150	19150	19150	19150	0
211	20241108	180800	2751141050	19150	19150	19150	19150	0
212	20241108	180700	2751141050	19150	19150	19150	19150	2181
213	20241108	180600	2751141050	19150	19150	19150	19150	0
214	20241108	180500	2751141050	19150	19150	19150	19150	0
215	20241108	180400	2751141050	19150	19150	19150	19150	0
216	20241108	180300	2751141050	19150	19150	19150	19150	0
217	20241108	180200	2751141050	19150	19150	19150	19150	0
218	20241108	180100	2751141050	19150	19150	19150	19150	0
219	20241108	180000	2751141050	19150	19150	19150	19150	0
220	20241108	175900	2751141050	19150	19150	19150	19150	0
221	20241108	175800	2751141050	19150	19150	19150	19150	0
222	20241108	175700	2751141050	19150	19150	19150	19150	0
223	20241108	175600	2751141050	19150	19150	19150	19150	0
224	20241108	175500	2751141050	19150	19150	19150	19150	0
225	20241108	175400	2751141050	19150	19150	19150	19150	0
226	20241108	175300	2751141050	19150	19150	19150	19150	0
227	20241108	175200	2751141050	19150	19150	19150	19150	0
228	20241108	175100	2751141050	19150	19150	19150	19150	0
229	20241108	175000	2751141050	19150	19150	19150	19150	0
230	20241108	174900	2751141050	19150	19150	19150	19150	0
231	20241108	174800	2751141050	19150	19150	19150	19150	0
232	20241108	174700	2751141050	19150	19150	19150	19150	0
233	20241108	174600	2751141050	19150	19150	19150	19150	0
234	20241108	174500	2751141050	19150	19150	19150	19150	0
235	20241108	174400	2751141050	19150	19150	19150	19150	0
236	20241108	174300	2751141050	19150	19150	19150	19150	0
237	20241108	174200	2751141050	19150	19150	19150	19150	0
238	20241108	174100	2751141050	19150	19150	19150	19150	0
239	20241108	174000	2751141050	19150	19150	19150	19150	0
240	20241108	173900	2751141050	19150	19150	19150	19150	0
241	20241108	173800	2751141050	19150	19150	19150	19150	0
242	20241108	173700	2751141050	19150	19150	19150	19150	2181
243	20241108	173600	2751141050	19150	19150	19150	19150	0
244	20241108	173500	2751141050	19150	19150	19150	19150	0
245	20241108	173400	2751141050	19150	19150	19150	19150	0
246	20241108	173300	2751141050	19150	19150	19150	19150	0
247	20241108	173200	2751141050	19150	19150	19150	19150	0
248	20241108	173100	2751141050	19150	19150	19150	19150	0
249	20241108	173000	2751141050	19150	19150	19150	19150	0
250	20241108	172900	2751141050	19150	19150	19150	19150	0
251	20241108	172800	2751141050	19150	19150	19150	19150	0
252	20241108	172700	2751141050	19150	19150	19150	19150	0
253	20241108	172600	2751141050	19150	19150	19150	19150	0
254	20241108	172500	2751141050	19150	19150	19150	19150	0
255	20241108	172400	2751141050	19150	19150	19150	19150	0
256	20241108	172300	2751141050	19150	19150	19150	19150	0
257	20241108	172200	2751141050	19150	19150	19150	19150	0
258	20241108	172100	2751141050	19150	19150	19150	19150	0
259	20241108	172000	2751141050	19150	19150	19150	19150	0
260	20241108	171900	2751141050	19150	19150	19150	19150	0
261	20241108	171800	2751141050	19150	19150	19150	19150	0
262	20241108	171700	2751141050	19150	19150	19150	19150	0
263	20241108	171600	2751141050	19150	19150	19150	19150	0
264	20241108	171500	2751141050	19150	19150	19150	19150	0
265	20241108	171400	2751141050	19150	19150	19150	19150	0
266	20241108	171300	2751141050	19150	19150	19150	19150	0
267	20241108	171200	2751141050	19150	19150	19150	19150	0
268	20241108	171100	2751141050	19150	19150	19150	19150	0
269	20241108	171000	2751141050	19150	19150	19150	19150	0
270	20241108	170900	2751141050	19150	19150	19150	19150	0
271	20241108	170800	2751141050	19150	19150	19150	19150	0
272	20241108	170700	2751141050	19150	19150	19150	19150	2181
273	20241108	170600	2751141050	19150	19150	19150	19150	0
274	20241108	170500	2751141050	19150	19150	19150	19150	0
275	20241108	170400	2751141050	19150	19150	19150	19150	0
276	20241108	170300	2751141050	19150	19150	19150	19150	0
277	20241108	170200	2751141050	19150	19150	19150	19150	0
278	20241108	170100	2751141050	19150	19150	19150	19150	0
279	20241108	170000	2751141050	19150	19150	19150	19150	0
280	20241108	165900	2751141050	19150	19150	19150	19150	0
281	20241108	165800	2751141050	19150	19150	19150	19150	0
282	20241108	165700	2751141050	19150	19150	19150	19150	0
283	20241108	165600	2751141050	19150	19150	19150	19150	0
284	20241108	165500	2751141050	19150	19150	19150	19150	0
285	20241108	165400	2751141050	19150	19150	19150	19150	0
286	20241108	165300	2751141050	19150	19150	19150	19150	0
287	20241108	165200	2751141050	19150	19150	19150	19150	0
288	20241108	165100	2751141050	19150	19150	19150	19150	0
289	20241108	165000	2751141050	19150	19150	19150	19150	0
290	20241108	164900	2751141050	19150	19150	19150	19150	0
291	20241108	164800	2751141050	19150	19150	19150	19150	0
292	20241108	164700	2751141050	19150	19150	19150	19150	0
293	20241108	164600	2751141050	19150	19150	19150	19150	0
294	20241108	164500	2751141050	19150	19150	19150	19150	0
295	20241108	164400	2751141050	19150	19150	19150	19150	0
296	20241108	164300	2751141050	19150	19150	19150	19150	0
297	20241108	164200	2751141050	19150	19150	19150	19150	0
298	20241108	164100	2751141050	19150	19150	19150	19150	0
299	20241108	164000	2751141050	19150	19150	19150	19150	0
300	20241108	163900	2751141050	19150	19150	19150	19150	0
301	20241108	163800	2751141050	19150	19150	19150	19150	0
302	20241108	163700	2751141050	19150	19150	19150	19150	2181
303	20241108	163600	2751141050	19150	19150	19150	19150	0
304	20241108	163500	2751141050	19150	19150	19150	19150	0
305	20241108	163400	2751141050	19150	19150	19150	19150	0
306	20241108	163300	2751141050	19150	19150	19150	19150	0
307	20241108	163200	2751141050	19150	19150	19150	19150	0
308	20241108	163100	2751141050	19150	19150	19150	19150	0
309	20241108	163000	2751141050	19150	19150	19150	19150	0
310	20241108	162900	2751141050	19150	19150	19150	19150	0
311	20241108	162800	2751141050	19150	19150	19150	19150	0
312	20241108	162700	2751141050	19150	19150	19150	19150	0
313	20241108	162600	2751141050	19150	19150	19150	19150	0
314	20241108	162500	2751141050	19150	19150	19150	19150	0
315	20241108	162400	2751141050	19150	19150	19150	19150	0
316	20241108	162300	2751141050	19150	19150	19150	19150	0
317	20241108	162200	2751141050	19150	19150	19150	19150	0
318	20241108	162100	2751141050	19150	19150	19150	19150	0
319	20241108	162000	2751141050	19150	19150	19150	19150	0
320	20241108	161900	2751141050	19150	19150	19150	19150	0
321	20241108	161800	2751141050	19150	19150	19150	19150	0
322	20241108	161700	2751141050	19150	19150	19150	19150	0
323	20241108	161600	2751141050	19150	19150	19150	19150	0
324	20241108	161500	2751141050	19150	19150	19150	19150	0
325	20241108	161400	2751141050	19150	19150	19150	19150	0
326	20241108	161300	2751141050	19150	19150	19150	19150	0
327	20241108	161200	2751141050	19150	19150	19150	19150	0
328	20241108	161100	2751141050	19150	19150	19150	19150	0
329	20241108	161000	2751141050	19150	19150	19150	19150	0
330	20241108	160900	2751141050	19150	19150	19150	19150	0
331	20241108	160800	2751141050	19150	19150	19150	19150	0
332	20241108	160700	2751141050	19150	19150	19150	19150	2181
333	20241108	160600	2751141050	19150	19150	19150	19150	0
334	20241108	160500	2751141050	19150	19150	19150	19150	0
335	20241108	160400	2751141050	19150	19150	19150	19150	0
336	20241108	160300	2751141050	19150	19150	19150	19150	0
337	20241108	160200	2751141050	19150	19150	19150	19150	0
338	20241108	160100	2751141050	19150	19150	19150	19150	0
339	20241108	160000	2751141050	19150	19150	19150	19150	0
340	20241108	155900	2751141050	19150	19150	19150	19150	0
341	20241108	155800	2751141050	19150	19150	19150	19150	0
342	20241108	155700	2751141050	19150	19150	19150	19150	0
343	20241108	155600	2751141050	19150	19150	19150	19150	0
344	20241108	155500	2751141050	19150	19150	19150	19150	0
345	20241108	155400	2751141050	19150	19150	19150	19150	0
346	20241108	155300	2751141050	19150	19150	19150	19150	0
347	20241108	155200	2751141050	19150	19150	19150	19150	0
348	20241108	155100	2751141050	19150	19150	19150	19150	0
349	20241108	155000	2751141050	19150	19150	19150	19150	0
350	20241108	154900	2751141050	19150	19150	19150	19150	0
351	20241108	154800	2751141050	19150	19150	19150	19150	0
352	20241108	154700	2751141050	19150	19150	19150	19150	0
353	20241108	154600	2751141050	19150	19150	19150	19150	0
354	20241108	154500	2751141050	19150	19150	19150	19150	0
355	20241108	154400	2751141050	19150	19150	19150	19150	0
356	20241108	154300	2751141050	19150	19150	19150	19150	0
357	20241108	154200	2751141050	19150	19150	19150	19150	0
358	20241108	154100	2751141050	19150	19150	19150	19150	0
359	20241108	154000	2751141050	19150	19150	19150	19150	0
360	20241108	153900	2751141050	19150	19150	19150	19150	0
361	20241108	153800	2751141050	19150	19150	19150	19150	0
362	20241108	153700	2751141050	19150	19150	19150	19150	2181
363	20241108	153600	2751141050	19150	19150	19150	19150	0
364	20241108	153500	2751141050	19150	19150	19150	19150	0
365	20241108	153400	2751141050	19150	19150	19150	19150	0
366	20241108	153300	2751141050	19150	19150	19150	19150	0
367	20241108	153200	2751141050	19150	19150	19150	19150	0
368	20241108	153100	2751141050	19150	19150	19150	19150	0
369	20241108	153000	2751141050	19150	19150	19150	19150	2181
370	20241108	152900	2709374900	19150	19150	19150	19150	0
371	20241108	152800	2709374900	19150	19150	19150	19150	0
372	20241108	152700	2709374900	19150	19150	19150	19150	0
373	20241108	152600	2709374900	19150	19150	19150	19150	0
374	20241108	152500	2709374900	19150	19150	19150	19150	0
375	20241108	152400	2709374900	19150	19150	19150	19150	0
376	20241108	152300	2709374900	19150	19150	19150	19150	0
377	20241108	152200	2709374900	19150	19150	19150	19150	0
378	20241108	152100	2709374900	19150	19150	19150	19150	0
379	20241108	152000	2709374900	19150	19150	19150	19150	0
380	20241108	151900	2709374900	19150	19210	19210	19150	875
381	20241108	151800	2692595640	19210	19240	19250	19210	1361
382	20241108	151700	2666412980	19250	19200	19250	19200	997
383	20241108	151600	2647243810	19190	19190	19190	19190	129
384	20241108	151500	2644768300	19190	19200	19200	19190	266
385	20241108	151400	2639663730	19190	19180	19190	19180	100
386	20241108	151300	2637745230	19180	19170	19180	19170	300
387	20241108	151200	2631993710	19170	19170	19170	19170	73
388	20241108	151100	2630594300	19170	19170	19170	19170	144
389	20241108	151000	2627833820	19170	19160	19170	19160	13
390	20241108	150900	2627584640	19170	19150	19170	19150	278
391	20241108	150800	2622259080	19150	19160	19160	19140	358
392	20241108	150700	2615405670	19160	19160	19160	19140	548
393	20241108	150600	2604911220	19150	19160	19160	19150	255
394	20241108	150500	2600026620	19150	19170	19170	19150	492
395	20241108	150400	2590600680	19170	19190	19190	19170	137
396	20241108	150300	2587973650	19190	19190	19190	19190	365
397	20241108	150200	2580969300	19220	19220	19220	19220	135
398	20241108	150100	2578374600	19190	19220	19220	19180	976
399	20241108	150000	2559640680	19220	19190	19220	19190	481
400	20241108	145900	2550408230	19190	19190	19190	19180	21
401	20241108	145800	2550005340	19180	19170	19180	19170	155
402	20241108	145700	2547033310	19170	19170	19180	19170	17
403	20241108	145600	2546707360	19190	19190	19190	19190	0
404	20241108	145500	2546707360	19190	19190	19190	19190	137
405	20241108	145400	2544078330	19170	19160	19190	19160	868
406	20241108	145300	2527441030	19160	19170	19170	19160	359
407	20241108	145200	2520559190	19180	19180	19180	19180	275
408	20241108	145100	2515284690	19190	19190	19190	19190	306
409	20241108	145000	2509412550	19190	19190	19190	19190	118
410	20241108	144900	2507148130	19190	19210	19210	19190	199
411	20241108	144800	2503326080	19220	19220	19230	19220	49
412	20241108	144700	2502384250	19220	19220	19220	19220	135
413	20241108	144600	2499789550	19210	19190	19210	19190	122
414	20241108	144500	2497445990	19190	19190	19190	19190	280
415	20241108	144400	2492072790	19190	19180	19190	19180	51
416	20241108	144300	2491094260	19180	19180	19180	19180	200
417	20241108	144200	2487258260	19170	19170	19180	19170	568
418	20241108	144100	2476369220	19170	19180	19180	19170	50
419	20241108	144000	2475410420	19180	19180	19180	19170	335
420	20241108	143900	2468985380	19180	19200	19200	19180	186
421	20241108	143800	2465415830	19210	19200	19210	19200	41
422	20241108	143700	2464628590	19200	19200	19200	19190	203
423	20241108	143600	2460732860	19190	19190	19190	19180	467
424	20241108	143500	2451772150	19190	19260	19260	19190	3064
425	20241108	143400	2392899700	19260	19260	19260	19260	0
426	20241108	143300	2392899700	19260	19310	19310	19260	656
427	20241108	143200	2380254430	19320	19320	19320	19320	0
428	20241108	143100	2380254430	19320	19320	19340	19290	354
429	20241108	143000	2373411080	19320	19290	19320	19290	5
430	20241108	142900	2373314570	19280	19320	19320	19280	215
431	20241108	142800	2369163930	19280	19280	19280	19280	69
432	20241108	142700	2367833610	19330	19330	19330	19330	20
433	20241108	142600	2367447010	19330	19260	19330	19260	392
434	20241108	142500	2359891330	19270	19270	19270	19270	135
435	20241108	142400	2357289880	19250	19250	19250	19250	32
436	20241108	142300	2356673880	19250	19250	19250	19250	10
437	20241108	142200	2356481380	19250	19250	19250	19250	39
438	20241108	142100	2355730630	19240	19250	19250	19240	35
439	20241108	142000	2355057190	19240	19240	19240	19240	222
440	20241108	141900	2350785910	19240	19260	19260	19240	400
441	20241108	141800	2343086950	19250	19250	19250	19240	409
442	20241108	141700	2335215800	19250	19260	19260	19240	273
443	20241108	141600	2329960800	19250	19270	19270	19250	90
444	20241108	141500	2328228270	19270	19320	19320	19270	40
445	20241108	141400	2327456970	19300	19280	19300	19270	1023
446	20241108	141300	2307728390	19280	19290	19290	19280	645
447	20241108	141200	2295292140	19300	19300	19300	19300	2
448	20241108	141100	2295253540	19300	19340	19340	19300	1685
449	20241108	141000	2262720870	19350	19350	19350	19350	23
450	20241108	140900	2262275820	19350	19350	19350	19350	174
451	20241108	140800	2258908920	19310	19340	19340	19310	494
452	20241108	140700	2249360430	19350	19370	19390	19350	887
453	20241108	140600	2232182280	19370	19390	19390	19370	55
454	20241108	140500	2231116370	19390	19390	19400	19390	915
455	20241108	140400	2213370280	19390	19370	19390	19370	235
456	20241108	140300	2208815450	19370	19370	19380	19370	304
457	20241108	140200	2202925620	19370	19390	19390	19370	328
458	20241108	140100	2196569950	19390	19400	19400	19380	920
459	20241108	140000	2178724870	19390	19310	19390	19310	4851
460	20241108	135900	2084747820	19250	19250	19250	19250	6
461	20241108	135800	2084632320	19250	19250	19260	19250	24
462	20241108	135700	2084170310	19250	19250	19250	19250	600
463	20241108	135600	2072620310	19320	19330	19330	19320	153
464	20241108	135500	2069664170	19250	19250	19250	19250	30
465	20241108	135400	2069086670	19250	19330	19330	19250	248
466	20241108	135300	2064312480	19270	19270	19270	19270	151
467	20241108	135200	2061402710	19270	19240	19270	19240	275
468	20241108	135100	2056111410	19240	19240	19240	19230	327
469	20241108	135000	2049823120	19240	19240	19240	19230	258
470	20241108	134900	2044859740	19240	19240	19240	19240	369
471	20241108	134800	2037760180	19230	19260	19260	19230	707
472	20241108	134700	2024153040	19280	19270	19280	19260	309
473	20241108	134600	2018199710	19280	19290	19290	19280	452
474	20241108	134500	2009483290	19300	19300	19300	19300	142
475	20241108	134400	2006742690	19280	19280	19280	19280	15
476	20241108	134300	2006453490	19280	19300	19300	19280	2
477	20241108	134200	2006414910	19280	19300	19300	19280	173
478	20241108	134100	2003078290	19300	19280	19300	19280	332
479	20241108	134000	1996674650	19280	19290	19290	19280	52
480	20241108	133900	1995671580	19300	19300	19300	19300	158
481	20241108	133800	1992622180	19300	19290	19320	19290	206
482	20241108	133700	1988648400	19280	19280	19280	19280	1
483	20241108	133600	1988629120	19280	19280	19280	19280	460
484	20241108	133500	1979760320	19290	19340	19340	19290	1265
485	20241108	133400	1955338420	19350	19340	19350	19340	161
486	20241108	133300	1952224420	19310	19340	19340	19310	1118
487	20241108	133200	1930623050	19350	19370	19370	19350	379
488	20241108	133100	1923287280	19370	19360	19370	19340	428
489	20241108	133000	1914998950	19320	19340	19360	19320	448
490	20241108	132900	1906334700	19340	19340	19350	19320	635
491	20241108	132800	1894058200	19340	19320	19350	19320	621
492	20241108	132700	1882049250	19330	19310	19340	19310	38
493	20241108	132600	1881315090	19310	19300	19330	19300	233
494	20241108	132500	1876817680	19330	19330	19330	19330	57
495	20241108	132400	1875715870	19300	19320	19320	19300	252
496	20241108	132300	1870848230	19320	19340	19350	19320	467
497	20241108	132200	1861819270	19340	19330	19340	19320	228
498	20241108	132100	1857410960	19330	19270	19330	19270	927
499	20241108	132000	1839534180	19280	19280	19290	19280	35
500	20241108	131900	1838859370	19320	19320	19320	19320	140
501	20241108	131800	1836154570	19330	19340	19340	19200	32
502	20241108	131700	1835536130	19340	19190	19340	19190	887
503	20241108	131600	1818450150	19200	19190	19200	19190	140
504	20241108	131500	1815763490	19130	19170	19170	19130	306
505	20241108	131400	1809900610	19170	19170	19170	19170	2
506	20241108	131300	1809862270	19170	19170	19170	19170	220
507	20241108	131200	1805644870	19170	19170	19170	19170	135
508	20241108	131100	1803056920	19130	19140	19140	19130	153
509	20241108	131000	1800129370	19140	19150	19160	19140	157
510	20241108	130900	1797122160	19200	19200	19200	19200	5
511	20241108	130800	1797026160	19150	19150	19150	19150	35
512	20241108	130700	1796355910	19150	19150	19150	19150	20
513	20241108	130600	1795972910	19150	19150	19150	19150	1145
514	20241108	130500	1774046160	19150	19200	19200	19150	1213
515	20241108	130400	1750806430	19180	19200	19200	19180	264
516	20241108	130300	1745739270	19210	19220	19220	19210	329
517	20241108	130200	1739417680	19260	19250	19260	19250	10
518	20241108	130100	1739225090	19230	19250	19250	19230	135
519	20241108	130000	1736626360	19220	19230	19230	19220	484
520	20241108	125900	1727319100	19230	19230	19230	19230	39
521	20241108	125800	1726569130	19250	19250	19250	19250	33
522	20241108	125700	1725933880	19280	19280	19280	19280	136
523	20241108	125600	1723311800	19280	19280	19280	19280	1
524	20241108	125500	1723292520	19290	19290	19290	19270	156
525	20241108	125400	1720283410	19280	19290	19290	19280	179
526	20241108	125300	1716830940	19230	19240	19240	19230	330
527	20241108	125200	1710483730	19310	19310	19310	19310	0
528	20241108	125100	1710483730	19310	19240	19310	19240	153
529	20241108	125000	1707539820	19240	19250	19310	19240	249
530	20241108	124900	1702738540	19250	19290	19290	19250	532
531	20241108	124800	1692489540	19340	19340	19340	19340	0
532	20241108	124700	1692489540	19340	19340	19340	19340	1
533	20241108	124600	1692470200	19340	19300	19340	19300	292
534	20241108	124500	1686829200	19300	19300	19300	19300	37
535	20241108	124400	1686115100	19340	19340	19340	19310	338
536	20241108	124300	1679587060	19340	19340	19340	19340	0
537	20241108	124200	1679587060	19340	19340	19340	19340	135
538	20241108	124100	1676976160	19340	19340	19340	19340	0
539	20241108	124000	1676976160	19340	19310	19350	19300	475
540	20241108	123900	1667789160	19300	19340	19340	19300	185
541	20241108	123800	1664213260	19300	19300	19300	19300	150
542	20241108	123700	1661318260	19330	19330	19350	19330	727
543	20241108	123600	1647254640	19330	19330	19330	19330	97
544	20241108	123500	1645379630	19330	19330	19330	19330	134
545	20241108	123400	1642789410	19270	19330	19330	19270	386
546	20241108	123300	1635339550	19330	19330	19330	19330	19
547	20241108	123200	1634972280	19330	19330	19330	19330	0
548	20241108	123100	1634972280	19330	19330	19330	19330	413
549	20241108	123000	1626988990	19330	19320	19330	19300	327
550	20241108	122900	1620671410	19300	19300	19310	19300	149
551	20241108	122800	1617794760	19310	19310	19310	19310	136
552	20241108	122700	1615168600	19300	19320	19320	19300	108
553	20241108	122600	1613083130	19320	19300	19320	19300	154
554	20241108	122500	1610109350	19300	19300	19300	19300	10
555	20241108	122400	1609916350	19300	19290	19300	19290	145
556	20241108	122300	1607117860	19290	19290	19290	19290	36
557	20241108	122200	1606423420	19290	19280	19290	19280	655
558	20241108	122100	1593789170	19280	19280	19280	19280	65
559	20241108	122000	1592535970	19280	19280	19280	19280	76
560	20241108	121900	1591070690	19270	19270	19270	19270	5
561	20241108	121800	1590974340	19270	19270	19270	19270	0
562	20241108	121700	1590974340	19270	19270	19280	19270	216
563	20241108	121600	1586810190	19270	19280	19280	19270	238
564	20241108	121500	1582223250	19300	19300	19300	19300	0
565	20241108	121400	1582223250	19300	19310	19310	19300	66
566	20241108	121300	1580949440	19300	19280	19300	19280	479
567	20241108	121200	1571705240	19300	19280	19300	19280	4
568	20241108	121100	1571628100	19280	19280	19280	19280	248
569	20241108	121000	1566846660	19300	19300	19300	19300	226
570	20241108	120900	1562484860	19280	19280	19280	19280	230
571	20241108	120800	1558050460	19280	19280	19280	19280	0
572	20241108	120700	1558050460	19280	19280	19280	19280	28
573	20241108	120600	1557510620	19280	19330	19330	19280	166
574	20241108	120500	1554302390	19280	19280	19280	19280	2
575	20241108	120400	1554263830	19340	19340	19340	19340	30
576	20241108	120300	1553683630	19350	19350	19350	19350	0
577	20241108	120200	1553683630	19350	19350	19350	19350	162
578	20241108	120100	1550548930	19350	19350	19350	19350	1
579	20241108	120000	1550529580	19270	19290	19290	19270	4
580	20241108	115900	1550452470	19270	19320	19320	19270	116
581	20241108	115800	1548214530	19320	19350	19350	19320	147
582	20241108	115700	1545370290	19340	19340	19340	19340	311
583	20241108	115600	1539355550	19350	19340	19350	19340	17
584	20241108	115500	1539026670	19340	19340	19340	19340	35
585	20241108	115400	1538349770	19320	19330	19340	19320	67
586	20241108	115300	1537055020	19330	19330	19330	19330	84
587	20241108	115200	1535431300	19330	19330	19330	19330	1
588	20241108	115100	1535411970	19320	19280	19320	19280	101
589	20241108	115000	1533464650	19280	19280	19280	19280	0
590	20241108	114900	1533464650	19280	19340	19340	19280	102
591	20241108	114800	1531497520	19360	19360	19360	19360	0
592	20241108	114700	1531497520	19360	19340	19360	19340	374
593	20241108	114600	1524260880	19370	19370	19370	19370	30
594	20241108	114500	1523679780	19370	19360	19370	19360	403
595	20241108	114400	1515876080	19350	19340	19350	19340	161
596	20241108	114300	1512761010	19340	19350	19350	19340	14
597	20241108	114200	1512490210	19350	19360	19380	19350	891
598	20241108	114100	1495235900	19360	19380	19380	19360	568
599	20241108	114000	1484230700	19380	19350	19380	19350	553
600	20241108	113900	1473517240	19370	19370	19370	19370	21
601	20241108	113800	1473110470	19370	19310	19370	19310	2149
602	20241108	113700	1431555330	19320	19280	19320	19280	1594
603	20241108	113600	1400787190	19280	19240	19280	19240	158
604	20241108	113500	1397741630	19230	19230	19230	19230	36
605	20241108	113400	1397049350	19240	19280	19280	19230	207
606	20241108	113300	1393067440	19280	19300	19300	19280	137
607	20241108	113200	1390423380	19300	19300	19310	19300	484
608	20241108	113100	1381082130	19300	19310	19310	19300	512
609	20241108	113000	1371200480	19310	19300	19310	19300	69
610	20241108	112900	1369868710	19270	19250	19270	19250	186
611	20241108	112800	1366286490	19250	19260	19260	19250	273
612	20241108	112700	1361030190	19270	19290	19290	19270	197
613	20241108	112600	1357231060	19300	19300	19300	19300	201
614	20241108	112500	1353351760	19290	19280	19290	19280	43
615	20241108	112400	1352522610	19280	19280	19280	19280	18
616	20241108	112300	1352175570	19280	19280	19280	19280	51
617	20241108	112200	1351192290	19280	19280	19290	19280	464
618	20241108	112100	1342243780	19280	19270	19280	19270	3
619	20241108	112000	1342185950	19280	19270	19280	19270	47
620	20241108	111900	1341279980	19260	19260	19260	19260	0
621	20241108	111800	1341279980	19260	19250	19260	19240	113
622	20241108	111700	1339105540	19250	19250	19250	19240	19
623	20241108	111600	1338739890	19230	19250	19250	19230	24
624	20241108	111500	1338278030	19250	19250	19250	19250	10
625	20241108	111400	1338085530	19290	19290	19290	19290	135
626	20241108	111300	1335481380	19290	19290	19290	19290	17
627	20241108	111200	1335153450	19290	19290	19320	19290	54
628	20241108	111100	1334111220	19210	19310	19310	19210	164
629	20241108	111000	1330947280	19310	19300	19310	19200	391
630	20241108	110900	1323402320	19300	19220	19300	19200	183
631	20241108	110800	1319879440	19250	19250	19250	19250	36
632	20241108	110700	1319186440	19290	19290	19290	19290	155
633	20241108	110600	1316196490	19290	19290	19290	19290	10
634	20241108	110500	1316003590	19290	19230	19290	19230	11
635	20241108	110400	1315791820	19300	19300	19300	19300	0
636	20241108	110300	1315791820	19300	19300	19300	19300	134
637	20241108	110200	1313205620	19330	19330	19330	19330	5
638	20241108	110100	1313108970	19320	19320	19320	19320	51
639	20241108	110000	1312123650	19300	19350	19350	19300	327
640	20241108	105900	1305803920	19350	19350	19360	19350	212
641	20241108	105800	1301700360	19350	19350	19350	19340	283
642	20241108	105700	1296225520	19350	19290	19350	19290	1080
643	20241108	105600	1275377600	19290	19280	19290	19280	137
644	20241108	105500	1272734890	19280	19280	19290	19270	501
645	20241108	105400	1263075740	19270	19240	19270	19240	1433
646	20241108	105300	1235491350	19240	19240	19240	19220	66
647	20241108	105200	1234222550	19240	19240	19240	19240	134
648	20241108	105100	1231644390	19220	19230	19230	19220	157
649	20241108	105000	1228625290	19240	19230	19240	19230	99
650	20241108	104900	1226721210	19220	19190	19220	19190	277
651	20241108	104800	1221398350	19190	19200	19200	19190	170
652	20241108	104700	1218135320	19220	19220	19220	19210	281
653	20241108	104600	1212735740	19210	19210	19210	19210	44
654	20241108	104500	1211890500	19210	19210	19210	19210	43
655	20241108	104400	1211064470	19190	19210	19210	19190	47
656	20241108	104300	1210162520	19200	19200	19200	19200	0
657	20241108	104200	1210162520	19200	19180	19200	19180	123
658	20241108	104100	1207801260	19170	19100	19180	19100	365
659	20241108	104000	1200812160	19070	19070	19070	19070	0
660	20241108	103900	1200812160	19070	19170	19170	19070	129
661	20241108	103800	1198346730	19170	19150	19170	19150	268
662	20241108	103700	1193211210	19160	19150	19160	19150	546
663	20241108	103600	1182755300	19150	19150	19150	19150	1
664	20241108	103500	1182736150	19140	19030	19140	19030	91
665	20241108	103400	1180994630	19140	19040	19140	19040	167
666	20241108	103300	1177801450	19040	19040	19040	19040	97
667	20241108	103200	1175954570	19150	19150	19150	19150	0
668	20241108	103100	1175954570	19150	19030	19150	19020	110
669	20241108	103000	1173861240	19020	19180	19180	19020	537
670	20241108	102900	1163622300	19190	19140	19190	19010	1339
671	20241108	102800	1138131390	19140	19140	19140	19140	3
672	20241108	102700	1138073970	19140	19200	19200	19140	316
673	20241108	102600	1132017630	19140	19140	19140	19140	0
674	20241108	102500	1132017630	19140	19140	19140	19140	0
675	20241108	102400	1132017630	19140	19150	19150	19140	20
676	20241108	102300	1131634810	19140	19140	19200	19130	277
677	20241108	102200	1126326300	19140	19220	19220	19140	330
678	20241108	102100	1120000570	19220	19220	19220	19220	164
679	20241108	102000	1116848490	19220	19210	19220	19200	123
680	20241108	101900	1114484950	19200	19200	19200	19200	135
681	20241108	101800	1111892950	19150	19150	19150	19150	0
682	20241108	101700	1111892950	19150	19150	19150	19140	424
683	20241108	101600	1103773450	19140	19140	19140	19130	760
684	20241108	101500	1089227060	19220	19210	19220	19180	244
685	20241108	101400	1084539920	19200	19220	19220	19200	455
686	20241108	101300	1075795000	19220	19220	19220	19220	5
687	20241108	101200	1075698900	19200	19190	19200	19190	470
688	20241108	101100	1066676760	19190	19120	19190	19120	67
689	20241108	101000	1065393200	19100	19060	19100	19060	196
690	20241108	100900	1061653640	19060	19060	19070	19060	58
691	20241108	100800	1060548130	19070	19050	19070	19040	319
692	20241108	100700	1054471110	19070	19080	19080	19050	380
693	20241108	100600	1047225730	19090	19100	19100	19090	183
694	20241108	100500	1043732050	19100	19120	19120	19100	184
695	20241108	100400	1040214320	19100	19100	19120	19090	639
696	20241108	100300	1028008500	19210	19120	19210	19100	351
697	20241108	100200	1021300520	19110	19120	19120	19110	36
698	20241108	100100	1020612280	19120	19210	19230	19120	896
699	20241108	100000	1003449130	19210	19170	19210	19170	1073
700	20241108	095900	982846730	19170	19150	19170	19140	169
701	20241108	095800	979610640	19150	19180	19180	19150	331
702	20241108	095700	973266630	19180	19170	19180	19170	168
703	20241108	095600	970044990	19180	19120	19180	19120	448
704	20241108	095500	961478840	19120	19200	19200	19120	137
705	20241108	095400	958855480	19130	19130	19200	19130	308
706	20241108	095300	952953080	19050	19210	19210	19010	159
707	20241108	095200	949920900	19180	19230	19230	19180	395
708	20241108	095100	942331730	19230	19300	19300	19230	635
709	20241108	095000	930091360	19310	19360	19360	19310	567
710	20241108	094900	919117090	19360	19290	19390	19280	1332
711	20241108	094800	893377440	19300	19360	19360	19300	522
712	20241108	094700	883289930	19360	19380	19390	19320	581
713	20241108	094600	872043340	19360	19390	19410	19360	3807
714	20241108	094500	798201780	19390	19390	19400	19350	2986
715	20241108	094400	740351210	19380	19230	19380	19230	5231
716	20241108	094300	639344090	19260	19070	19260	19070	4560
717	20241108	094200	551942490	19070	19070	19080	19070	143
718	20241108	094100	549214980	19000	19040	19050	19000	502
719	20241108	094000	539670340	19040	19010	19040	19000	300
720	20241108	093900	533968950	18980	18970	18990	18970	414
721	20241108	093800	526112360	18970	19020	19020	18970	841
722	20241108	093700	510132640	19040	19110	19120	19030	852
723	20241108	093600	493900260	19130	19130	19130	19130	1
724	20241108	093500	493881130	19140	19120	19140	19050	1932
725	20241108	093400	456993970	19090	19120	19170	19090	2526
726	20241108	093300	408661990	19120	19050	19120	19040	1123
727	20241108	093200	387236970	19080	19070	19090	19060	1100
728	20241108	093100	366258900	19070	19020	19080	18900	1588
729	20241108	093000	336053390	19010	18850	19010	18850	3098
730	20241108	092900	277475520	18850	18820	18850	18820	1265
731	20241108	092800	253637380	18800	18770	18800	18770	236
732	20241108	092700	249206570	18770	18750	18770	18750	260
733	20241108	092600	244331550	18750	18750	18750	18750	222
734	20241108	092500	240169050	18730	18760	18770	18720	623
735	20241108	092400	228495130	18770	18770	18770	18770	296
736	20241108	092300	222939210	18780	18790	18820	18780	131
737	20241108	092200	220477680	18780	18820	18820	18780	76
738	20241108	092100	219049250	18830	18790	18830	18790	368
739	20241108	092000	212122490	18790	18800	18820	18790	128
740	20241108	091900	209715090	18770	18770	18770	18770	0
741	20241108	091800	209715090	18770	18820	18820	18770	1300
742	20241108	091700	185289370	18820	18830	18850	18820	1068
743	20241108	091600	165176480	18830	18820	18850	18820	747
744	20241108	091500	151100920	18800	18790	18820	18790	418
745	20241108	091400	143244700	18790	18790	18790	18780	242
746	20241108	091300	138699330	18780	18690	18780	18690	1155
747	20241108	091200	117020810	18690	18640	18690	18560	213
748	20241108	091100	113042690	18650	18700	18700	18650	228
749	20241108	091000	108783270	18720	18730	18770	18690	1651
750	20241108	090900	77882270	18700	18680	18730	18680	475
751	20241108	090800	68994890	18660	18590	18670	18520	865
752	20241108	090700	52892820	18520	18510	18590	18510	14
753	20241108	090600	52632710	18510	18510	18600	18510	649
754	20241108	090500	40590700	18600	18480	18600	18480	26
755	20241108	090400	40107680	18480	18590	18590	18470	237
756	20241108	090300	35722390	18590	18470	18590	18470	71
757	20241108	090200	34410040	18470	18550	18590	18450	148
758	20241108	090100	31661910	18440	18530	18550	18430	646
759	20241108	090000	19739550	18530	18250	18700	18250	1077