KissMeData/456070/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	213600	58939102290	18710	18710	18710	18710	9824
3	20241104	213500	58939102290	18710	18710	18710	18710	0
4	20241104	213400	58939102290	18710	18710	18710	18710	0
5	20241104	213300	58939102290	18710	18710	18710	18710	0
6	20241104	213200	58939102290	18710	18710	18710	18710	0
7	20241104	213100	58939102290	18710	18710	18710	18710	0
8	20241104	213000	58939102290	18710	18710	18710	18710	0
9	20241104	212900	58939102290	18710	18710	18710	18710	0
10	20241104	212800	58939102290	18710	18710	18710	18710	0
11	20241104	212700	58939102290	18710	18710	18710	18710	0
12	20241104	212600	58939102290	18710	18710	18710	18710	0
13	20241104	212500	58939102290	18710	18710	18710	18710	0
14	20241104	212400	58939102290	18710	18710	18710	18710	0
15	20241104	212300	58939102290	18710	18710	18710	18710	0
16	20241104	212200	58939102290	18710	18710	18710	18710	0
17	20241104	212100	58939102290	18710	18710	18710	18710	0
18	20241104	212000	58939102290	18710	18710	18710	18710	0
19	20241104	211900	58939102290	18710	18710	18710	18710	0
20	20241104	211800	58939102290	18710	18710	18710	18710	0
21	20241104	211700	58939102290	18710	18710	18710	18710	0
22	20241104	211600	58939102290	18710	18710	18710	18710	0
23	20241104	211500	58939102290	18710	18710	18710	18710	0
24	20241104	211400	58939102290	18710	18710	18710	18710	0
25	20241104	211300	58939102290	18710	18710	18710	18710	0
26	20241104	211200	58939102290	18710	18710	18710	18710	0
27	20241104	211100	58939102290	18710	18710	18710	18710	0
28	20241104	211000	58939102290	18710	18710	18710	18710	0
29	20241104	210900	58939102290	18710	18710	18710	18710	0
30	20241104	210800	58939102290	18710	18710	18710	18710	0
31	20241104	210700	58939102290	18710	18710	18710	18710	0
32	20241104	210600	58939102290	18710	18710	18710	18710	9824
33	20241104	210500	58939102290	18710	18710	18710	18710	0
34	20241104	210400	58939102290	18710	18710	18710	18710	0
35	20241104	210300	58939102290	18710	18710	18710	18710	0
36	20241104	210200	58939102290	18710	18710	18710	18710	0
37	20241104	210100	58939102290	18710	18710	18710	18710	0
38	20241104	210000	58939102290	18710	18710	18710	18710	0
39	20241104	205900	58939102290	18710	18710	18710	18710	0
40	20241104	205800	58939102290	18710	18710	18710	18710	0
41	20241104	205700	58939102290	18710	18710	18710	18710	0
42	20241104	205600	58939102290	18710	18710	18710	18710	0
43	20241104	205500	58939102290	18710	18710	18710	18710	0
44	20241104	205400	58939102290	18710	18710	18710	18710	0
45	20241104	205300	58939102290	18710	18710	18710	18710	0
46	20241104	205200	58939102290	18710	18710	18710	18710	0
47	20241104	205100	58939102290	18710	18710	18710	18710	0
48	20241104	205000	58939102290	18710	18710	18710	18710	0
49	20241104	204900	58939102290	18710	18710	18710	18710	0
50	20241104	204800	58939102290	18710	18710	18710	18710	0
51	20241104	204700	58939102290	18710	18710	18710	18710	0
52	20241104	204600	58939102290	18710	18710	18710	18710	0
53	20241104	204500	58939102290	18710	18710	18710	18710	0
54	20241104	204400	58939102290	18710	18710	18710	18710	0
55	20241104	204300	58939102290	18710	18710	18710	18710	0
56	20241104	204200	58939102290	18710	18710	18710	18710	0
57	20241104	204100	58939102290	18710	18710	18710	18710	0
58	20241104	204000	58939102290	18710	18710	18710	18710	0
59	20241104	203900	58939102290	18710	18710	18710	18710	0
60	20241104	203800	58939102290	18710	18710	18710	18710	0
61	20241104	203700	58939102290	18710	18710	18710	18710	0
62	20241104	203600	58939102290	18710	18710	18710	18710	9824
63	20241104	203500	58939102290	18710	18710	18710	18710	0
64	20241104	203400	58939102290	18710	18710	18710	18710	0
65	20241104	203300	58939102290	18710	18710	18710	18710	0
66	20241104	203200	58939102290	18710	18710	18710	18710	0
67	20241104	203100	58939102290	18710	18710	18710	18710	0
68	20241104	203000	58939102290	18710	18710	18710	18710	0
69	20241104	202900	58939102290	18710	18710	18710	18710	0
70	20241104	202800	58939102290	18710	18710	18710	18710	0
71	20241104	202700	58939102290	18710	18710	18710	18710	0
72	20241104	202600	58939102290	18710	18710	18710	18710	0
73	20241104	202500	58939102290	18710	18710	18710	18710	0
74	20241104	202400	58939102290	18710	18710	18710	18710	0
75	20241104	202300	58939102290	18710	18710	18710	18710	0
76	20241104	202200	58939102290	18710	18710	18710	18710	0
77	20241104	202100	58939102290	18710	18710	18710	18710	0
78	20241104	202000	58939102290	18710	18710	18710	18710	0
79	20241104	201900	58939102290	18710	18710	18710	18710	0
80	20241104	201800	58939102290	18710	18710	18710	18710	0
81	20241104	201700	58939102290	18710	18710	18710	18710	0
82	20241104	201600	58939102290	18710	18710	18710	18710	0
83	20241104	201500	58939102290	18710	18710	18710	18710	0
84	20241104	201400	58939102290	18710	18710	18710	18710	0
85	20241104	201300	58939102290	18710	18710	18710	18710	0
86	20241104	201200	58939102290	18710	18710	18710	18710	0
87	20241104	201100	58939102290	18710	18710	18710	18710	0
88	20241104	201000	58939102290	18710	18710	18710	18710	0
89	20241104	200900	58939102290	18710	18710	18710	18710	0
90	20241104	200800	58939102290	18710	18710	18710	18710	0
91	20241104	200700	58939102290	18710	18710	18710	18710	0
92	20241104	200600	58939102290	18710	18710	18710	18710	9824
93	20241104	200500	58939102290	18710	18710	18710	18710	0
94	20241104	200400	58939102290	18710	18710	18710	18710	0
95	20241104	200300	58939102290	18710	18710	18710	18710	0
96	20241104	200200	58939102290	18710	18710	18710	18710	0
97	20241104	200100	58939102290	18710	18710	18710	18710	0
98	20241104	200000	58939102290	18710	18710	18710	18710	0
99	20241104	195900	58939102290	18710	18710	18710	18710	0
100	20241104	195800	58939102290	18710	18710	18710	18710	0
101	20241104	195700	58939102290	18710	18710	18710	18710	0
102	20241104	195600	58939102290	18710	18710	18710	18710	0
103	20241104	195500	58939102290	18710	18710	18710	18710	0
104	20241104	195400	58939102290	18710	18710	18710	18710	0
105	20241104	195300	58939102290	18710	18710	18710	18710	0
106	20241104	195200	58939102290	18710	18710	18710	18710	0
107	20241104	195100	58939102290	18710	18710	18710	18710	0
108	20241104	195000	58939102290	18710	18710	18710	18710	0
109	20241104	194900	58939102290	18710	18710	18710	18710	0
110	20241104	194800	58939102290	18710	18710	18710	18710	0
111	20241104	194700	58939102290	18710	18710	18710	18710	0
112	20241104	194600	58939102290	18710	18710	18710	18710	0
113	20241104	194500	58939102290	18710	18710	18710	18710	0
114	20241104	194400	58939102290	18710	18710	18710	18710	0
115	20241104	194300	58939102290	18710	18710	18710	18710	0
116	20241104	194200	58939102290	18710	18710	18710	18710	0
117	20241104	194100	58939102290	18710	18710	18710	18710	0
118	20241104	194000	58939102290	18710	18710	18710	18710	0
119	20241104	193900	58939102290	18710	18710	18710	18710	0
120	20241104	193800	58939102290	18710	18710	18710	18710	0
121	20241104	193700	58939102290	18710	18710	18710	18710	0
122	20241104	193600	58939102290	18710	18710	18710	18710	9824
123	20241104	193500	58939102290	18710	18710	18710	18710	0
124	20241104	193400	58939102290	18710	18710	18710	18710	0
125	20241104	193300	58939102290	18710	18710	18710	18710	0
126	20241104	193200	58939102290	18710	18710	18710	18710	0
127	20241104	193100	58939102290	18710	18710	18710	18710	0
128	20241104	193000	58939102290	18710	18710	18710	18710	0
129	20241104	192900	58939102290	18710	18710	18710	18710	0
130	20241104	192800	58939102290	18710	18710	18710	18710	0
131	20241104	192700	58939102290	18710	18710	18710	18710	0
132	20241104	192600	58939102290	18710	18710	18710	18710	0
133	20241104	192500	58939102290	18710	18710	18710	18710	0
134	20241104	192400	58939102290	18710	18710	18710	18710	0
135	20241104	192300	58939102290	18710	18710	18710	18710	0
136	20241104	192200	58939102290	18710	18710	18710	18710	0
137	20241104	192100	58939102290	18710	18710	18710	18710	0
138	20241104	192000	58939102290	18710	18710	18710	18710	0
139	20241104	191900	58939102290	18710	18710	18710	18710	0
140	20241104	191800	58939102290	18710	18710	18710	18710	0
141	20241104	191700	58939102290	18710	18710	18710	18710	0
142	20241104	191600	58939102290	18710	18710	18710	18710	0
143	20241104	191500	58939102290	18710	18710	18710	18710	0
144	20241104	191400	58939102290	18710	18710	18710	18710	0
145	20241104	191300	58939102290	18710	18710	18710	18710	0
146	20241104	191200	58939102290	18710	18710	18710	18710	0
147	20241104	191100	58939102290	18710	18710	18710	18710	0
148	20241104	191000	58939102290	18710	18710	18710	18710	0
149	20241104	190900	58939102290	18710	18710	18710	18710	0
150	20241104	190800	58939102290	18710	18710	18710	18710	0
151	20241104	190700	58939102290	18710	18710	18710	18710	0
152	20241104	190600	58939102290	18710	18710	18710	18710	9824
153	20241104	190500	58939102290	18710	18710	18710	18710	0
154	20241104	190400	58939102290	18710	18710	18710	18710	0
155	20241104	190300	58939102290	18710	18710	18710	18710	0
156	20241104	190200	58939102290	18710	18710	18710	18710	0
157	20241104	190100	58939102290	18710	18710	18710	18710	0
158	20241104	190000	58939102290	18710	18710	18710	18710	0
159	20241104	185900	58939102290	18710	18710	18710	18710	0
160	20241104	185800	58939102290	18710	18710	18710	18710	0
161	20241104	185700	58939102290	18710	18710	18710	18710	0
162	20241104	185600	58939102290	18710	18710	18710	18710	0
163	20241104	185500	58939102290	18710	18710	18710	18710	0
164	20241104	185400	58939102290	18710	18710	18710	18710	0
165	20241104	185300	58939102290	18710	18710	18710	18710	0
166	20241104	185200	58939102290	18710	18710	18710	18710	0
167	20241104	185100	58939102290	18710	18710	18710	18710	0
168	20241104	185000	58939102290	18710	18710	18710	18710	0
169	20241104	184900	58939102290	18710	18710	18710	18710	0
170	20241104	184800	58939102290	18710	18710	18710	18710	0
171	20241104	184700	58939102290	18710	18710	18710	18710	0
172	20241104	184600	58939102290	18710	18710	18710	18710	0
173	20241104	184500	58939102290	18710	18710	18710	18710	0
174	20241104	184400	58939102290	18710	18710	18710	18710	0
175	20241104	184300	58939102290	18710	18710	18710	18710	0
176	20241104	184200	58939102290	18710	18710	18710	18710	0
177	20241104	184100	58939102290	18710	18710	18710	18710	0
178	20241104	184000	58939102290	18710	18710	18710	18710	0
179	20241104	183900	58939102290	18710	18710	18710	18710	0
180	20241104	183800	58939102290	18710	18710	18710	18710	0
181	20241104	183700	58939102290	18710	18710	18710	18710	0
182	20241104	183600	58939102290	18710	18710	18710	18710	9824
183	20241104	183500	58939102290	18710	18710	18710	18710	0
184	20241104	183400	58939102290	18710	18710	18710	18710	0
185	20241104	183300	58939102290	18710	18710	18710	18710	0
186	20241104	183200	58939102290	18710	18710	18710	18710	0
187	20241104	183100	58939102290	18710	18710	18710	18710	0
188	20241104	183000	58939102290	18710	18710	18710	18710	0
189	20241104	182900	58939102290	18710	18710	18710	18710	0
190	20241104	182800	58939102290	18710	18710	18710	18710	0
191	20241104	182700	58939102290	18710	18710	18710	18710	0
192	20241104	182600	58939102290	18710	18710	18710	18710	0
193	20241104	182500	58939102290	18710	18710	18710	18710	0
194	20241104	182400	58939102290	18710	18710	18710	18710	0
195	20241104	182300	58939102290	18710	18710	18710	18710	0
196	20241104	182200	58939102290	18710	18710	18710	18710	0
197	20241104	182100	58939102290	18710	18710	18710	18710	0
198	20241104	182000	58939102290	18710	18710	18710	18710	0
199	20241104	181900	58939102290	18710	18710	18710	18710	0
200	20241104	181800	58939102290	18710	18710	18710	18710	0
201	20241104	181700	58939102290	18710	18710	18710	18710	0
202	20241104	181600	58939102290	18710	18710	18710	18710	0
203	20241104	181500	58939102290	18710	18710	18710	18710	0
204	20241104	181400	58939102290	18710	18710	18710	18710	0
205	20241104	181300	58939102290	18710	18710	18710	18710	0
206	20241104	181200	58939102290	18710	18710	18710	18710	0
207	20241104	181100	58939102290	18710	18710	18710	18710	0
208	20241104	181000	58939102290	18710	18710	18710	18710	0
209	20241104	180900	58939102290	18710	18710	18710	18710	0
210	20241104	180800	58939102290	18710	18710	18710	18710	0
211	20241104	180700	58939102290	18710	18710	18710	18710	0
212	20241104	180600	58939102290	18710	18710	18710	18710	9824
213	20241104	180500	58939102290	18710	18710	18710	18710	0
214	20241104	180400	58939102290	18710	18710	18710	18710	0
215	20241104	180300	58939102290	18710	18710	18710	18710	0
216	20241104	180200	58939102290	18710	18710	18710	18710	0
217	20241104	180100	58939102290	18710	18710	18710	18710	0
218	20241104	180000	58939102290	18710	18710	18710	18710	0
219	20241104	175900	58939102290	18710	18710	18710	18710	0
220	20241104	175800	58939102290	18710	18710	18710	18710	0
221	20241104	175700	58939102290	18710	18710	18710	18710	0
222	20241104	175600	58939102290	18710	18710	18710	18710	0
223	20241104	175500	58939102290	18710	18710	18710	18710	0
224	20241104	175400	58939102290	18710	18710	18710	18710	0
225	20241104	175300	58939102290	18710	18710	18710	18710	0
226	20241104	175200	58939102290	18710	18710	18710	18710	0
227	20241104	175100	58939102290	18710	18710	18710	18710	0
228	20241104	175000	58939102290	18710	18710	18710	18710	0
229	20241104	174900	58939102290	18710	18710	18710	18710	0
230	20241104	174800	58939102290	18710	18710	18710	18710	0
231	20241104	174700	58939102290	18710	18710	18710	18710	0
232	20241104	174600	58939102290	18710	18710	18710	18710	0
233	20241104	174500	58939102290	18710	18710	18710	18710	0
234	20241104	174400	58939102290	18710	18710	18710	18710	0
235	20241104	174300	58939102290	18710	18710	18710	18710	0
236	20241104	174200	58939102290	18710	18710	18710	18710	0
237	20241104	174100	58939102290	18710	18710	18710	18710	0
238	20241104	174000	58939102290	18710	18710	18710	18710	0
239	20241104	173900	58939102290	18710	18710	18710	18710	0
240	20241104	173800	58939102290	18710	18710	18710	18710	0
241	20241104	173700	58939102290	18710	18710	18710	18710	0
242	20241104	173600	58939102290	18710	18710	18710	18710	9824
243	20241104	173500	58939102290	18710	18710	18710	18710	0
244	20241104	173400	58939102290	18710	18710	18710	18710	0
245	20241104	173300	58939102290	18710	18710	18710	18710	0
246	20241104	173200	58939102290	18710	18710	18710	18710	0
247	20241104	173100	58939102290	18710	18710	18710	18710	0
248	20241104	173000	58939102290	18710	18710	18710	18710	0
249	20241104	172900	58939102290	18710	18710	18710	18710	0
250	20241104	172800	58939102290	18710	18710	18710	18710	0
251	20241104	172700	58939102290	18710	18710	18710	18710	0
252	20241104	172600	58939102290	18710	18710	18710	18710	0
253	20241104	172500	58939102290	18710	18710	18710	18710	0
254	20241104	172400	58939102290	18710	18710	18710	18710	0
255	20241104	172300	58939102290	18710	18710	18710	18710	0
256	20241104	172200	58939102290	18710	18710	18710	18710	0
257	20241104	172100	58939102290	18710	18710	18710	18710	0
258	20241104	172000	58939102290	18710	18710	18710	18710	0
259	20241104	171900	58939102290	18710	18710	18710	18710	0
260	20241104	171800	58939102290	18710	18710	18710	18710	0
261	20241104	171700	58939102290	18710	18710	18710	18710	0
262	20241104	171600	58939102290	18710	18710	18710	18710	0
263	20241104	171500	58939102290	18710	18710	18710	18710	0
264	20241104	171400	58939102290	18710	18710	18710	18710	0
265	20241104	171300	58939102290	18710	18710	18710	18710	0
266	20241104	171200	58939102290	18710	18710	18710	18710	0
267	20241104	171100	58939102290	18710	18710	18710	18710	0
268	20241104	171000	58939102290	18710	18710	18710	18710	0
269	20241104	170900	58939102290	18710	18710	18710	18710	0
270	20241104	170800	58939102290	18710	18710	18710	18710	0
271	20241104	170700	58939102290	18710	18710	18710	18710	0
272	20241104	170600	58939102290	18710	18710	18710	18710	9824
273	20241104	170500	58939102290	18710	18710	18710	18710	0
274	20241104	170400	58939102290	18710	18710	18710	18710	0
275	20241104	170300	58939102290	18710	18710	18710	18710	0
276	20241104	170200	58939102290	18710	18710	18710	18710	0
277	20241104	170100	58939102290	18710	18710	18710	18710	0
278	20241104	170000	58939102290	18710	18710	18710	18710	0
279	20241104	165900	58939102290	18710	18710	18710	18710	0
280	20241104	165800	58939102290	18710	18710	18710	18710	0
281	20241104	165700	58939102290	18710	18710	18710	18710	0
282	20241104	165600	58939102290	18710	18710	18710	18710	0
283	20241104	165500	58939102290	18710	18710	18710	18710	0
284	20241104	165400	58939102290	18710	18710	18710	18710	0
285	20241104	165300	58939102290	18710	18710	18710	18710	0
286	20241104	165200	58939102290	18710	18710	18710	18710	0
287	20241104	165100	58939102290	18710	18710	18710	18710	0
288	20241104	165000	58939102290	18710	18710	18710	18710	0
289	20241104	164900	58939102290	18710	18710	18710	18710	0
290	20241104	164800	58939102290	18710	18710	18710	18710	0
291	20241104	164700	58939102290	18710	18710	18710	18710	0
292	20241104	164600	58939102290	18710	18710	18710	18710	0
293	20241104	164500	58939102290	18710	18710	18710	18710	0
294	20241104	164400	58939102290	18710	18710	18710	18710	0
295	20241104	164300	58939102290	18710	18710	18710	18710	0
296	20241104	164200	58939102290	18710	18710	18710	18710	0
297	20241104	164100	58939102290	18710	18710	18710	18710	0
298	20241104	164000	58939102290	18710	18710	18710	18710	0
299	20241104	163900	58939102290	18710	18710	18710	18710	0
300	20241104	163800	58939102290	18710	18710	18710	18710	0
301	20241104	163700	58939102290	18710	18710	18710	18710	0
302	20241104	163600	58939102290	18710	18710	18710	18710	9824
303	20241104	163500	58939102290	18710	18710	18710	18710	0
304	20241104	163400	58939102290	18710	18710	18710	18710	0
305	20241104	163300	58939102290	18710	18710	18710	18710	0
306	20241104	163200	58939102290	18710	18710	18710	18710	0
307	20241104	163100	58939102290	18710	18710	18710	18710	0
308	20241104	163000	58939102290	18710	18710	18710	18710	0
309	20241104	162900	58939102290	18710	18710	18710	18710	0
310	20241104	162800	58939102290	18710	18710	18710	18710	0
311	20241104	162700	58939102290	18710	18710	18710	18710	0
312	20241104	162600	58939102290	18710	18710	18710	18710	0
313	20241104	162500	58939102290	18710	18710	18710	18710	0
314	20241104	162400	58939102290	18710	18710	18710	18710	0
315	20241104	162300	58939102290	18710	18710	18710	18710	0
316	20241104	162200	58939102290	18710	18710	18710	18710	0
317	20241104	162100	58939102290	18710	18710	18710	18710	0
318	20241104	162000	58939102290	18710	18710	18710	18710	0
319	20241104	161900	58939102290	18710	18710	18710	18710	0
320	20241104	161800	58939102290	18710	18710	18710	18710	0
321	20241104	161700	58939102290	18710	18710	18710	18710	0
322	20241104	161600	58939102290	18710	18710	18710	18710	0
323	20241104	161500	58939102290	18710	18710	18710	18710	0
324	20241104	161400	58939102290	18710	18710	18710	18710	0
325	20241104	161300	58939102290	18710	18710	18710	18710	0
326	20241104	161200	58939102290	18710	18710	18710	18710	0
327	20241104	161100	58939102290	18710	18710	18710	18710	0
328	20241104	161000	58939102290	18710	18710	18710	18710	0
329	20241104	160900	58939102290	18710	18710	18710	18710	0
330	20241104	160800	58939102290	18710	18710	18710	18710	0
331	20241104	160700	58939102290	18710	18710	18710	18710	0
332	20241104	160600	58939102290	18710	18710	18710	18710	9824
333	20241104	160500	58939102290	18710	18710	18710	18710	0
334	20241104	160400	58939102290	18710	18710	18710	18710	0
335	20241104	160300	58939102290	18710	18710	18710	18710	0
336	20241104	160200	58939102290	18710	18710	18710	18710	0
337	20241104	160100	58939102290	18710	18710	18710	18710	0
338	20241104	160000	58939102290	18710	18710	18710	18710	0
339	20241104	155900	58939102290	18710	18710	18710	18710	0
340	20241104	155800	58939102290	18710	18710	18710	18710	0
341	20241104	155700	58939102290	18710	18710	18710	18710	0
342	20241104	155600	58939102290	18710	18710	18710	18710	0
343	20241104	155500	58939102290	18710	18710	18710	18710	0
344	20241104	155400	58939102290	18710	18710	18710	18710	0
345	20241104	155300	58939102290	18710	18710	18710	18710	0
346	20241104	155200	58939102290	18710	18710	18710	18710	0
347	20241104	155100	58939102290	18710	18710	18710	18710	0
348	20241104	155000	58939102290	18710	18710	18710	18710	0
349	20241104	154900	58939102290	18710	18710	18710	18710	0
350	20241104	154800	58939102290	18710	18710	18710	18710	0
351	20241104	154700	58939102290	18710	18710	18710	18710	0
352	20241104	154600	58939102290	18710	18710	18710	18710	0
353	20241104	154500	58939102290	18710	18710	18710	18710	0
354	20241104	154400	58939102290	18710	18710	18710	18710	0
355	20241104	154300	58939102290	18710	18710	18710	18710	0
356	20241104	154200	58939102290	18710	18710	18710	18710	0
357	20241104	154100	58939102290	18710	18710	18710	18710	0
358	20241104	154000	58939102290	18710	18710	18710	18710	0
359	20241104	153900	58939102290	18710	18710	18710	18710	0
360	20241104	153800	58939102290	18710	18710	18710	18710	0
361	20241104	153700	58939102290	18710	18710	18710	18710	0
362	20241104	153600	58939102290	18710	18710	18710	18710	9824
363	20241104	153500	58939102290	18710	18710	18710	18710	0
364	20241104	153400	58939102290	18710	18710	18710	18710	0
365	20241104	153300	58939102290	18710	18710	18710	18710	0
366	20241104	153200	58939102290	18710	18710	18710	18710	0
367	20241104	153100	58939102290	18710	18710	18710	18710	0
368	20241104	153000	58939102290	18710	18710	18710	18710	9824
369	20241104	152900	58755295250	18710	18710	18710	18710	0
370	20241104	152800	58755295250	18710	18710	18710	18710	0
371	20241104	152700	58755295250	18710	18710	18710	18710	0
372	20241104	152600	58755295250	18710	18710	18710	18710	0
373	20241104	152500	58755295250	18710	18710	18710	18710	0
374	20241104	152400	58755295250	18710	18710	18710	18710	0
375	20241104	152300	58755295250	18710	18710	18710	18710	0
376	20241104	152200	58755295250	18710	18710	18710	18710	0
377	20241104	152100	58755295250	18710	18710	18710	18710	0
378	20241104	152000	58755295250	18710	18710	18710	18710	0
379	20241104	151900	58755295250	18710	18710	18730	18700	2280
380	20241104	151800	58712622670	18710	18750	18750	18700	11530
381	20241104	151700	58496847180	18750	18770	18790	18750	3681
382	20241104	151600	58427797260	18770	18760	18790	18760	5242
383	20241104	151500	58329435840	18760	18780	18790	18760	5847
384	20241104	151400	58219681490	18780	18830	18830	18780	1580
385	20241104	151300	58189970510	18830	18830	18840	18820	770
386	20241104	151200	58175471580	18830	18800	18830	18790	2283
387	20241104	151100	58132537160	18800	18810	18820	18780	4041
388	20241104	151000	58056586080	18820	18820	18850	18820	1276
389	20241104	150900	58032567650	18820	18800	18820	18800	2074
390	20241104	150800	57993556620	18800	18830	18830	18800	2427
391	20241104	150700	57947916120	18830	18850	18850	18820	270
392	20241104	150600	57942831600	18860	18810	18860	18800	2072
393	20241104	150500	57903858650	18810	18850	18850	18800	2048
394	20241104	150400	57865320580	18830	18880	18890	18830	815
395	20241104	150300	57849956030	18890	18910	18930	18890	1989
396	20241104	150200	57812351730	18920	18930	18930	18890	341
397	20241104	150100	57805902690	18930	18860	18930	18860	993
398	20241104	150000	57787153580	18860	18830	18880	18830	953
399	20241104	145900	57769199430	18830	18840	18840	18820	429
400	20241104	145800	57761119890	18840	18870	18870	18820	1185
401	20241104	145700	57738803920	18870	18940	18940	18870	3452
402	20241104	145600	57673500710	18940	18950	18950	18940	529
403	20241104	145500	57663478720	18940	18930	18950	18920	1522
404	20241104	145400	57634645580	18910	18930	18930	18910	594
405	20241104	145300	57623405390	18920	18900	18930	18900	606
406	20241104	145200	57611940850	18890	18910	18920	18890	646
407	20241104	145100	57599723680	18920	18930	18930	18900	706
408	20241104	145000	57586373040	18930	18900	18930	18900	870
409	20241104	144900	57569916800	18920	18920	18930	18910	1075
410	20241104	144800	57549576510	18930	18920	18930	18890	815
411	20241104	144700	57534163190	18920	18910	18920	18900	1107
412	20241104	144600	57513224490	18920	18910	18930	18900	1509
413	20241104	144500	57484682080	18910	18890	18920	18860	1539
414	20241104	144400	57455614480	18850	18860	18900	18840	1286
415	20241104	144300	57431353910	18870	18870	18880	18800	2187
416	20241104	144200	57390105510	18860	18800	18870	18780	2409
417	20241104	144100	57344790920	18830	18800	18830	18800	1822
418	20241104	144000	57310526680	18800	18840	18840	18800	1340
419	20241104	143900	57285304780	18840	18850	18870	18810	330
420	20241104	143800	57279091400	18850	18780	18850	18780	2457
421	20241104	143700	57232852390	18780	18870	18880	18780	3113
422	20241104	143600	57174264480	18860	18890	18890	18860	687
423	20241104	143500	57161296790	18870	18910	18920	18860	731
424	20241104	143400	57147499160	18900	18900	18900	18860	1662
425	20241104	143300	57116125980	18900	18890	18900	18880	1632
426	20241104	143200	57085299840	18890	18880	18890	18880	128
427	20241104	143100	57082882220	18880	18890	18890	18870	700
428	20241104	143000	57069664800	18890	18800	18890	18800	1563
429	20241104	142900	57040219320	18800	18830	18830	18800	4073
430	20241104	142800	56963600860	18820	18860	18880	18810	4183
431	20241104	142700	56884824760	18860	18900	18900	18860	4218
432	20241104	142600	56805165010	18900	18900	18910	18890	1285
433	20241104	142500	56780879170	18910	18910	18910	18900	1368
434	20241104	142400	56755018450	18910	18910	18930	18900	1440
435	20241104	142300	56727778910	18910	18950	18950	18910	3777
436	20241104	142200	56656318800	18970	18980	18980	18940	362
437	20241104	142100	56649451390	18980	18940	18990	18920	2461
438	20241104	142000	56602854790	18970	18940	18970	18940	863
439	20241104	141900	56586507800	18940	18940	18960	18940	913
440	20241104	141800	56569214620	18940	18980	18980	18940	1797
441	20241104	141700	56535149200	18970	18980	19000	18970	1769
442	20241104	141600	56501576100	18990	19010	19010	18980	1182
443	20241104	141500	56479120050	19000	19030	19040	19000	1876
444	20241104	141400	56443462720	19040	19050	19060	19000	537
445	20241104	141300	56433245090	19050	19030	19060	19030	561
446	20241104	141200	56422558580	19030	19050	19070	19030	1125
447	20241104	141100	56401137390	19050	19000	19050	18990	677
448	20241104	141000	56388270700	18950	18960	18980	18950	1051
449	20241104	140900	56368339240	18960	18940	18970	18920	974
450	20241104	140800	56349904320	18930	18970	18970	18930	2780
451	20241104	140700	56297220020	18970	18960	18980	18960	963
452	20241104	140600	56278955050	18960	18980	18980	18940	2893
453	20241104	140500	56224109910	18970	18980	19010	18970	2274
454	20241104	140400	56180950000	18980	19060	19090	18980	8016
455	20241104	140300	56028538520	19090	19050	19100	19040	1161
456	20241104	140200	56006424380	19050	19070	19080	19050	1390
457	20241104	140100	55979927800	19080	19130	19130	19040	3132
458	20241104	140000	55920209550	19140	19110	19140	19050	6321
459	20241104	135900	55799586680	19140	19140	19200	19100	5587
460	20241104	135800	55692605860	19130	19300	19310	19120	9962
461	20241104	135700	55501247830	19300	19100	19300	19090	18642
462	20241104	135600	55143729370	19100	19090	19110	19090	653
463	20241104	135500	55131256130	19100	19100	19110	19090	1096
464	20241104	135400	55110317290	19110	19090	19110	19090	693
465	20241104	135300	55097082150	19100	19080	19100	19070	828
466	20241104	135200	55081281460	19090	19110	19120	19070	1151
467	20241104	135100	55059296770	19110	19080	19120	19080	2792
468	20241104	135000	55005950270	19080	19110	19110	19080	612
469	20241104	134900	54994266500	19110	19100	19130	19100	2166
470	20241104	134800	54952864040	19100	19050	19110	19040	1575
471	20241104	134700	54922803530	19050	19090	19100	19050	240
472	20241104	134600	54918225970	19100	19050	19100	19010	2379
473	20241104	134500	54872941990	19040	19060	19060	19040	869
474	20241104	134400	54856382270	19070	19060	19090	19030	478
475	20241104	134300	54847273720	19030	19090	19100	19010	7006
476	20241104	134200	54713794760	19090	19060	19090	19060	837
477	20241104	134100	54697831660	19060	19080	19080	19060	244
478	20241104	134000	54693177980	19080	19070	19080	19040	1079
479	20241104	133900	54672607780	19080	19100	19110	19070	722
480	20241104	133800	54658822610	19110	19070	19110	19060	1056
481	20241104	133700	54638657080	19050	19090	19100	19050	1568
482	20241104	133600	54608752870	19090	19100	19110	19090	1098
483	20241104	133500	54587783290	19110	19090	19110	19080	810
484	20241104	133400	54572315610	19080	19070	19080	19040	734
485	20241104	133300	54558330260	19050	19100	19100	19050	1116
486	20241104	133200	54537042560	19110	19140	19140	19070	2172
487	20241104	133100	54495512850	19130	19000	19140	18990	7004
488	20241104	133000	54361828120	19000	19030	19030	19000	845
489	20241104	132900	54345757250	19040	19060	19060	19040	592
490	20241104	132800	54334479000	19060	19040	19090	19040	2770
491	20241104	132700	54281656670	19050	18940	19050	18900	3527
492	20241104	132600	54214745310	18970	18960	18970	18930	411
493	20241104	132500	54206952040	18960	18940	18970	18880	1916
494	20241104	132400	54170709220	18910	18920	18940	18880	2285
495	20241104	132300	54127494070	18920	18930	18940	18920	1042
496	20241104	132200	54107768090	18930	18900	18940	18900	677
497	20241104	132100	54094955320	18870	18960	18960	18870	5839
498	20241104	132000	53984507030	18960	18990	19000	18960	4256
499	20241104	131900	53903770900	18990	18980	19000	18980	869
500	20241104	131800	53887272260	18980	19060	19060	18970	1754
501	20241104	131700	53853951070	18990	19080	19130	18990	7607
502	20241104	131600	53708866810	19070	19040	19080	19030	4052
503	20241104	131500	53631680160	19050	19020	19050	19020	964
504	20241104	131400	53613339210	19020	18980	19030	18980	333
505	20241104	131300	53607014010	18950	18980	19010	18950	1884
506	20241104	131200	53571301370	18960	19070	19070	18950	3212
507	20241104	131100	53510318340	19070	19010	19070	19010	570
508	20241104	131000	53499461690	19010	18980	19040	18950	2036
509	20241104	130900	53460835030	18970	19010	19010	18970	864
510	20241104	130800	53444431160	19010	19000	19040	18980	1222
511	20241104	130700	53421214870	19040	19040	19050	19000	1841
512	20241104	130600	53386217580	19040	19100	19110	19040	1799
513	20241104	130500	53351906030	19100	19120	19130	19100	1747
514	20241104	130400	53318509700	19120	19090	19120	19090	3222
515	20241104	130300	53256954510	19090	19080	19100	19070	1076
516	20241104	130200	53236412010	19070	19060	19090	19020	1537
517	20241104	130100	53207131510	19100	19100	19110	19080	3469
518	20241104	130000	53140877590	19090	18960	19090	18960	3531
519	20241104	125900	53073676200	19000	19020	19020	18950	2132
520	20241104	125800	53033186240	19020	19020	19050	19010	574
521	20241104	125700	53022267970	19050	18960	19060	18950	1736
522	20241104	125600	52989334580	18990	19080	19080	18930	3787
523	20241104	125500	52917339490	19080	19060	19080	19050	956
524	20241104	125400	52899112970	19060	19050	19080	19030	651
525	20241104	125300	52886717110	19030	19030	19090	19010	920
526	20241104	125200	52869220930	19030	19090	19100	19030	1549
527	20241104	125100	52839668120	19090	19120	19130	19060	2806
528	20241104	125000	52786073970	19120	19080	19120	19070	3123
529	20241104	124900	52726434040	19080	18950	19080	18950	3904
530	20241104	124800	52652088590	18950	19000	19000	18950	2454
531	20241104	124700	52605541350	18980	19030	19030	18950	6052
532	20241104	124600	52490569710	19030	19010	19040	18980	6036
533	20241104	124500	52375794210	19010	18920	19010	18890	4508
534	20241104	124400	52290373420	18920	18840	18940	18810	3096
535	20241104	124300	52231883560	18830	18780	18840	18780	2420
536	20241104	124200	52186415180	18780	18850	18870	18780	4533
537	20241104	124100	52101162010	18820	18860	18870	18820	3766
538	20241104	124000	52030233510	18850	18890	18920	18850	1680
539	20241104	123900	51998485230	18870	18790	18910	18780	5775
540	20241104	123800	51889742280	18790	18850	18870	18790	8978
541	20241104	123700	51720898840	18850	18820	18860	18800	5758
542	20241104	123600	51612544260	18820	18900	18910	18800	11629
543	20241104	123500	51393554300	18900	18920	18940	18900	837
544	20241104	123400	51377727750	18910	18910	18930	18880	1257
545	20241104	123300	51353954370	18930	18940	18940	18880	2168
546	20241104	123200	51312952110	18940	18940	18960	18910	1002
547	20241104	123100	51293984340	18960	18880	18970	18860	4145
548	20241104	123000	51215614640	18870	18980	18990	18870	7359
549	20241104	122900	51076474550	18970	19010	19020	18970	3215
550	20241104	122800	51015420270	19010	19040	19050	19000	3495
551	20241104	122700	50948976520	19050	19040	19060	19030	1338
552	20241104	122600	50923497900	19040	19050	19060	19020	1976
553	20241104	122500	50885869100	19050	19130	19130	19050	1951
554	20241104	122400	50848612090	19110	19120	19150	19110	2797
555	20241104	122300	50795096300	19100	19100	19120	19010	3476
556	20241104	122200	50728812600	19090	19110	19110	19090	2104
557	20241104	122100	50688633150	19110	19180	19190	19090	5672
558	20241104	122000	50580074570	19180	19030	19190	19030	12740
559	20241104	121900	50336347920	19030	19030	19060	18950	3255
560	20241104	121800	50274383170	19050	18990	19050	18940	2857
561	20241104	121700	50220121410	18980	19030	19040	18970	837
562	20241104	121600	50204230980	19000	18990	19030	18940	1039
563	20241104	121500	50184501870	18940	19000	19000	18920	1743
564	20241104	121400	50151474010	19000	19040	19060	19000	1289
565	20241104	121300	50126939380	19030	18990	19070	18960	1971
566	20241104	121200	50089418260	18970	19000	19050	18920	2894
567	20241104	121100	50034499840	18990	18950	19020	18870	6408
568	20241104	121000	49913190750	18960	19020	19030	18960	3961
569	20241104	120900	49837994160	19020	18990	19080	18970	5370
570	20241104	120800	49735748810	18970	19020	19040	18970	2596
571	20241104	120700	49686392520	19020	18970	19030	18960	2658
572	20241104	120600	49635907860	18940	18940	19040	18870	15118
573	20241104	120500	49349994340	18940	18970	18980	18930	17241
574	20241104	120400	49023312990	18970	19070	19100	18970	11253
575	20241104	120300	48809308190	19070	19110	19130	19070	1533
576	20241104	120200	48780031400	19120	19080	19120	19060	2692
577	20241104	120100	48728661940	19080	19100	19110	19050	1780
578	20241104	120000	48694707090	19070	19060	19100	19050	4163
579	20241104	115900	48615347640	19060	19130	19130	19060	2741
580	20241104	115800	48563061810	19130	19110	19180	19060	5752
581	20241104	115700	48453268090	19110	19110	19140	19100	2583
582	20241104	115600	48403910590	19140	19110	19140	19090	2722
583	20241104	115500	48351916020	19100	19150	19150	19100	4008
584	20241104	115400	48275309620	19140	19190	19190	19140	2539
585	20241104	115300	48226668860	19170	19180	19210	19160	5203
586	20241104	115200	48126827010	19180	19150	19210	19150	1625
587	20241104	115100	48095666830	19150	19120	19210	19120	4074
588	20241104	115000	48017580350	19090	19150	19150	19050	8396
589	20241104	114900	47857281050	19150	19290	19290	19130	10714
590	20241104	114800	47651450040	19290	19200	19300	19200	5786
591	20241104	114700	47539980940	19200	19240	19240	19180	2033
592	20241104	114600	47500905210	19240	19210	19240	19180	3096
593	20241104	114500	47441437020	19210	19170	19240	19160	2543
594	20241104	114400	47392642540	19180	19150	19180	19100	6038
595	20241104	114300	47277171550	19140	19200	19210	19140	4694
596	20241104	114200	47187217880	19160	19200	19220	19160	6532
597	20241104	114100	47061942780	19200	19240	19250	19170	5339
598	20241104	114000	46959406270	19250	19260	19260	19220	1813
599	20241104	113900	46924527630	19260	19200	19310	19200	1595
600	20241104	113800	46893819830	19230	19310	19310	19160	10564
601	20241104	113700	46690579270	19310	19340	19350	19310	2725
602	20241104	113600	46637894510	19340	19380	19390	19330	4223
603	20241104	113500	46556140830	19370	19290	19380	19250	4906
604	20241104	113400	46461341490	19250	19360	19360	19240	8115
605	20241104	113300	46304668360	19350	19270	19390	19200	16226
606	20241104	113200	45991159320	19270	19210	19270	19120	8085
607	20241104	113100	45836133200	19210	19210	19230	19190	4818
608	20241104	113000	45743580340	19220	19170	19290	19140	5979
609	20241104	112900	45628588810	19180	19170	19200	19100	10015
610	20241104	112800	45436906750	19150	19260	19300	19150	7604
611	20241104	112700	45290731590	19260	19230	19380	19220	16286
612	20241104	112600	44976287290	19230	19190	19240	19180	3704
613	20241104	112500	44905147420	19190	19280	19290	19180	9295
614	20241104	112400	44726538960	19280	19130	19280	19120	12185
615	20241104	112300	44492582030	19120	19090	19140	19000	23413
616	20241104	112200	44046696940	19110	19250	19260	19060	13526
617	20241104	112100	43787708910	19250	19150	19300	19070	19529
618	20241104	112000	43412773840	19130	19370	19380	19020	49851
619	20241104	111900	42457907720	19370	19400	19430	19300	19561
620	20241104	111800	42079492410	19420	19450	19450	19330	9758
621	20241104	111700	41890056780	19450	19260	19450	19230	17394
622	20241104	111600	41553763470	19260	19490	19540	19230	42074
623	20241104	111500	40737657030	19490	19470	19490	19410	11192
624	20241104	111400	40519843620	19470	19410	19490	19340	9450
625	20241104	111300	40336422340	19410	19460	19470	19300	16534
626	20241104	111200	40016170500	19470	19430	19500	19360	13690
627	20241104	111100	39749899480	19430	19450	19480	19340	42696
628	20241104	111000	38921460380	19450	19510	19540	19440	16851
629	20241104	110900	38593161870	19520	19550	19600	19490	16011
630	20241104	110800	38280469020	19540	19560	19560	19450	35404
631	20241104	110700	37589917930	19560	19670	19680	19560	32704
632	20241104	110600	36948543170	19680	19740	19830	19650	36045
633	20241104	110500	36237522840	19720	19750	19880	19710	36925
634	20241104	110400	35506388520	19760	19770	19800	19700	12542
635	20241104	110300	35258682370	19770	19690	19790	19680	17541
636	20241104	110200	34912439300	19690	19800	19830	19680	33885
637	20241104	110100	34242839330	19790	19710	19930	19710	75123
638	20241104	110000	32753891410	19720	19740	19770	19630	45324
639	20241104	105900	31860974120	19740	19760	19820	19670	53036
640	20241104	105800	30814303630	19760	19720	19940	19660	112803
641	20241104	105700	28579907210	19740	19250	19830	19200	176683
642	20241104	105600	25119737790	19220	19050	19250	18990	30297
643	20241104	105500	24540559300	19050	18940	19090	18860	28817
644	20241104	105400	23994664290	18940	18930	18980	18890	19221
645	20241104	105300	23630763060	18920	19130	19170	18860	55250
646	20241104	105200	22581700450	19140	19040	19270	19000	39935
647	20241104	105100	21817843470	19060	19030	19170	19000	31317
648	20241104	105000	21219803870	19030	19270	19340	18860	74014
649	20241104	104900	19805805330	19210	19210	19590	19140	117990
650	20241104	104800	17525417750	19200	19000	19610	18700	180475
651	20241104	104700	14047603980	18910	18730	19060	18280	139924
652	20241104	104600	11441307140	18740	18800	18880	18640	70461
653	20241104	104500	10118152730	18600	18600	18600	18600	0
654	20241104	104400	10118152730	18600	18130	18690	18100	64535
655	20241104	104300	8930081670	18130	18060	18200	18050	11761
656	20241104	104200	8716768650	18030	18180	18250	17990	23618
657	20241104	104100	8288780580	18190	18000	18200	17970	20487
658	20241104	104000	7918491510	18000	18020	18110	18000	20667
659	20241104	103900	7545127680	18010	17860	18060	17840	17464
660	20241104	103800	7231482250	17860	17790	17930	17790	5932
661	20241104	103700	7125462560	17780	17750	17810	17740	4683
662	20241104	103600	7042229790	17750	17740	17790	17730	3497
663	20241104	103500	6980146950	17740	17910	17910	17730	14603
664	20241104	103400	6719706250	17910	17800	17960	17780	25824
665	20241104	103300	6258049240	17800	17580	17800	17570	21913
666	20241104	103200	5870370360	17580	17550	17590	17550	2565
667	20241104	103100	5825304800	17550	17570	17570	17530	2981
668	20241104	103000	5773011280	17570	17570	17570	17530	1228
669	20241104	102900	5751462040	17570	17620	17630	17570	5588
670	20241104	102800	5653104160	17620	17620	17630	17610	5477
671	20241104	102700	5556569890	17630	17530	17630	17530	8494
672	20241104	102600	5407207230	17530	17520	17550	17510	6464
673	20241104	102500	5293861380	17520	17510	17530	17510	2180
674	20241104	102400	5255663800	17510	17430	17510	17430	5554
675	20241104	102300	5158575860	17430	17450	17450	17430	3690
676	20241104	102200	5094201790	17470	17450	17480	17450	3912
677	20241104	102100	5025831910	17450	17450	17460	17450	228
678	20241104	102000	5021852550	17440	17450	17480	17430	1287
679	20241104	101900	4999391120	17450	17440	17480	17440	2799
680	20241104	101800	4950508880	17440	17430	17490	17420	3766
681	20241104	101700	4884748880	17430	17320	17430	17320	3024
682	20241104	101600	4832167790	17320	17310	17350	17310	602
683	20241104	101500	4821731180	17310	17310	17310	17300	833
684	20241104	101400	4807317510	17300	17320	17370	17290	719
685	20241104	101300	4794873490	17300	17350	17350	17300	2467
686	20241104	101200	4752109940	17350	17390	17450	17340	7129
687	20241104	101100	4627987120	17360	17350	17390	17350	1564
688	20241104	101000	4600815440	17330	17350	17350	17310	1117
689	20241104	100900	4581446380	17360	17310	17370	17310	4123
690	20241104	100800	4509890000	17290	17280	17320	17260	1671
691	20241104	100700	4481003020	17300	17230	17320	17230	2028
692	20241104	100600	4445958530	17230	17190	17230	17190	775
693	20241104	100500	4432618320	17190	17200	17210	17190	1284
694	20241104	100400	4410540530	17180	17220	17220	17170	837
695	20241104	100300	4396160370	17230	17240	17240	17150	1095
696	20241104	100200	4377323790	17200	17190	17200	17100	4069
697	20241104	100100	4307587850	17190	17320	17420	17170	6941
698	20241104	100000	4188069860	17320	17460	17510	17320	14407
699	20241104	095900	3937410230	17520	17430	17520	17370	12984
700	20241104	095800	3710663910	17420	17260	17450	17230	9036
701	20241104	095700	3553577670	17230	17190	17340	17190	7162
702	20241104	095600	3429954140	17160	17290	17290	17160	6945
703	20241104	095500	3310319240	17290	17290	17430	17270	8331
704	20241104	095400	3166029500	17280	17040	17350	17040	14965
705	20241104	095300	2908823990	17030	16950	17030	16950	2093
706	20241104	095200	2873228510	16930	16910	16950	16910	689
707	20241104	095100	2861564490	16900	16920	16920	16890	510
708	20241104	095000	2852944110	16920	16870	16920	16840	1795
709	20241104	094900	2822650040	16870	16900	16900	16850	652
710	20241104	094800	2811633720	16900	16840	16910	16820	2998
711	20241104	094700	2761034500	16830	16820	16830	16810	2504
712	20241104	094600	2718912910	16820	16780	16820	16770	1707
713	20241104	094500	2690259930	16780	16670	16800	16660	2555
714	20241104	094400	2647500750	16660	16560	16660	16560	3103
715	20241104	094300	2595914170	16540	16560	16600	16490	3531
716	20241104	094200	2537447690	16550	16480	16560	16450	4461
717	20241104	094100	2463855160	16490	16560	16560	16480	6449
718	20241104	094000	2357413970	16560	16520	16590	16500	4297
719	20241104	093900	2286436710	16530	16700	16700	16510	8539
720	20241104	093800	2144891730	16700	16710	16720	16670	6382
721	20241104	093700	2038317950	16700	16770	16780	16700	6900
722	20241104	093600	1922857200	16770	16770	16780	16760	1814
723	20241104	093500	1892438840	16780	16790	16790	16770	1104
724	20241104	093400	1873911570	16790	16840	16850	16770	3287
725	20241104	093300	1818704240	16830	16820	16890	16820	2017
726	20241104	093200	1784703120	16820	16820	16820	16810	329
727	20241104	093100	1779171010	16820	16750	16820	16750	4703
728	20241104	093000	1700212150	16750	16840	16840	16750	7242
729	20241104	092900	1578674990	16840	16870	16870	16810	4604
730	20241104	092800	1501222220	16870	16900	16900	16860	1794
731	20241104	092700	1470920800	16900	16880	16900	16880	725
732	20241104	092600	1458673050	16880	16840	16900	16830	1192
733	20241104	092500	1438598380	16840	16860	16860	16830	2493
734	20241104	092400	1396611510	16860	16950	16950	16860	2560
735	20241104	092300	1353323560	16950	16930	16950	16920	373
736	20241104	092200	1347011140	16950	16970	16970	16910	1268
737	20241104	092100	1325552320	16970	16930	16980	16910	1071
738	20241104	092000	1307426750	16930	17020	17020	16910	2719
739	20241104	091900	1261314370	17010	17090	17090	17010	2694
740	20241104	091800	1215389280	17080	17110	17130	17080	2652
741	20241104	091700	1170033880	17120	17150	17150	17120	847
742	20241104	091600	1155514940	17150	17140	17150	17120	2748
743	20241104	091500	1108419860	17130	17110	17140	17110	1223
744	20241104	091400	1087481710	17110	17110	17120	17090	2082
745	20241104	091300	1051868230	17120	17110	17120	17080	3886
746	20241104	091200	985412900	17110	17140	17140	17110	693
747	20241104	091100	973547030	17140	17120	17140	17100	1053
748	20241104	091000	955521230	17120	17100	17220	17080	6812
749	20241104	090900	838688350	17100	17100	17110	17080	1998
750	20241104	090800	804526410	17100	17060	17110	17020	2042
751	20241104	090700	769662240	17060	16940	17120	16910	4263
752	20241104	090600	697058870	16920	16860	16930	16840	5371
753	20241104	090500	606347870	16820	16870	16930	16820	5414
754	20241104	090400	514973010	16870	16910	16940	16860	4221
755	20241104	090300	443661560	16910	16830	16970	16820	1510
756	20241104	090200	418172410	16820	16790	16890	16760	7641
757	20241104	090100	289902440	16790	17060	17060	16760	5619
758	20241104	090000	195090940	17060	17000	17140	17000	11102