KissMeData/440110/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	213000	3064687290	17750	17750	17750	17750	1165
3	20241113	212900	3064687290	17750	17750	17750	17750	0
4	20241113	212800	3064687290	17750	17750	17750	17750	0
5	20241113	212700	3064687290	17750	17750	17750	17750	0
6	20241113	212600	3064687290	17750	17750	17750	17750	0
7	20241113	212500	3064687290	17750	17750	17750	17750	0
8	20241113	212400	3064687290	17750	17750	17750	17750	0
9	20241113	212300	3064687290	17750	17750	17750	17750	0
10	20241113	212200	3064687290	17750	17750	17750	17750	0
11	20241113	212100	3064687290	17750	17750	17750	17750	0
12	20241113	212000	3064687290	17750	17750	17750	17750	0
13	20241113	211900	3064687290	17750	17750	17750	17750	0
14	20241113	211800	3064687290	17750	17750	17750	17750	0
15	20241113	211700	3064687290	17750	17750	17750	17750	0
16	20241113	211600	3064687290	17750	17750	17750	17750	0
17	20241113	211500	3064687290	17750	17750	17750	17750	0
18	20241113	211400	3064687290	17750	17750	17750	17750	0
19	20241113	211300	3064687290	17750	17750	17750	17750	0
20	20241113	211200	3064687290	17750	17750	17750	17750	0
21	20241113	211100	3064687290	17750	17750	17750	17750	0
22	20241113	211000	3064687290	17750	17750	17750	17750	0
23	20241113	210900	3064687290	17750	17750	17750	17750	0
24	20241113	210800	3064687290	17750	17750	17750	17750	0
25	20241113	210700	3064687290	17750	17750	17750	17750	0
26	20241113	210600	3064687290	17750	17750	17750	17750	0
27	20241113	210500	3064687290	17750	17750	17750	17750	0
28	20241113	210400	3064687290	17750	17750	17750	17750	0
29	20241113	210300	3064687290	17750	17750	17750	17750	0
30	20241113	210200	3064687290	17750	17750	17750	17750	0
31	20241113	210100	3064687290	17750	17750	17750	17750	0
32	20241113	210000	3064687290	17750	17750	17750	17750	1165
33	20241113	205900	3064687290	17750	17750	17750	17750	0
34	20241113	205800	3064687290	17750	17750	17750	17750	0
35	20241113	205700	3064687290	17750	17750	17750	17750	0
36	20241113	205600	3064687290	17750	17750	17750	17750	0
37	20241113	205500	3064687290	17750	17750	17750	17750	0
38	20241113	205400	3064687290	17750	17750	17750	17750	0
39	20241113	205300	3064687290	17750	17750	17750	17750	0
40	20241113	205200	3064687290	17750	17750	17750	17750	0
41	20241113	205100	3064687290	17750	17750	17750	17750	0
42	20241113	205000	3064687290	17750	17750	17750	17750	0
43	20241113	204900	3064687290	17750	17750	17750	17750	0
44	20241113	204800	3064687290	17750	17750	17750	17750	0
45	20241113	204700	3064687290	17750	17750	17750	17750	0
46	20241113	204600	3064687290	17750	17750	17750	17750	0
47	20241113	204500	3064687290	17750	17750	17750	17750	0
48	20241113	204400	3064687290	17750	17750	17750	17750	0
49	20241113	204300	3064687290	17750	17750	17750	17750	0
50	20241113	204200	3064687290	17750	17750	17750	17750	0
51	20241113	204100	3064687290	17750	17750	17750	17750	0
52	20241113	204000	3064687290	17750	17750	17750	17750	0
53	20241113	203900	3064687290	17750	17750	17750	17750	0
54	20241113	203800	3064687290	17750	17750	17750	17750	0
55	20241113	203700	3064687290	17750	17750	17750	17750	0
56	20241113	203600	3064687290	17750	17750	17750	17750	0
57	20241113	203500	3064687290	17750	17750	17750	17750	0
58	20241113	203400	3064687290	17750	17750	17750	17750	0
59	20241113	203300	3064687290	17750	17750	17750	17750	0
60	20241113	203200	3064687290	17750	17750	17750	17750	0
61	20241113	203100	3064687290	17750	17750	17750	17750	0
62	20241113	203000	3064687290	17750	17750	17750	17750	1165
63	20241113	202900	3064687290	17750	17750	17750	17750	0
64	20241113	202800	3064687290	17750	17750	17750	17750	0
65	20241113	202700	3064687290	17750	17750	17750	17750	0
66	20241113	202600	3064687290	17750	17750	17750	17750	0
67	20241113	202500	3064687290	17750	17750	17750	17750	0
68	20241113	202400	3064687290	17750	17750	17750	17750	0
69	20241113	202300	3064687290	17750	17750	17750	17750	0
70	20241113	202200	3064687290	17750	17750	17750	17750	0
71	20241113	202100	3064687290	17750	17750	17750	17750	0
72	20241113	202000	3064687290	17750	17750	17750	17750	0
73	20241113	201900	3064687290	17750	17750	17750	17750	0
74	20241113	201800	3064687290	17750	17750	17750	17750	0
75	20241113	201700	3064687290	17750	17750	17750	17750	0
76	20241113	201600	3064687290	17750	17750	17750	17750	0
77	20241113	201500	3064687290	17750	17750	17750	17750	0
78	20241113	201400	3064687290	17750	17750	17750	17750	0
79	20241113	201300	3064687290	17750	17750	17750	17750	0
80	20241113	201200	3064687290	17750	17750	17750	17750	0
81	20241113	201100	3064687290	17750	17750	17750	17750	0
82	20241113	201000	3064687290	17750	17750	17750	17750	0
83	20241113	200900	3064687290	17750	17750	17750	17750	0
84	20241113	200800	3064687290	17750	17750	17750	17750	0
85	20241113	200700	3064687290	17750	17750	17750	17750	0
86	20241113	200600	3064687290	17750	17750	17750	17750	0
87	20241113	200500	3064687290	17750	17750	17750	17750	0
88	20241113	200400	3064687290	17750	17750	17750	17750	0
89	20241113	200300	3064687290	17750	17750	17750	17750	0
90	20241113	200200	3064687290	17750	17750	17750	17750	0
91	20241113	200100	3064687290	17750	17750	17750	17750	0
92	20241113	200000	3064687290	17750	17750	17750	17750	1165
93	20241113	195900	3064687290	17750	17750	17750	17750	0
94	20241113	195800	3064687290	17750	17750	17750	17750	0
95	20241113	195700	3064687290	17750	17750	17750	17750	0
96	20241113	195600	3064687290	17750	17750	17750	17750	0
97	20241113	195500	3064687290	17750	17750	17750	17750	0
98	20241113	195400	3064687290	17750	17750	17750	17750	0
99	20241113	195300	3064687290	17750	17750	17750	17750	0
100	20241113	195200	3064687290	17750	17750	17750	17750	0
101	20241113	195100	3064687290	17750	17750	17750	17750	0
102	20241113	195000	3064687290	17750	17750	17750	17750	0
103	20241113	194900	3064687290	17750	17750	17750	17750	0
104	20241113	194800	3064687290	17750	17750	17750	17750	0
105	20241113	194700	3064687290	17750	17750	17750	17750	0
106	20241113	194600	3064687290	17750	17750	17750	17750	0
107	20241113	194500	3064687290	17750	17750	17750	17750	0
108	20241113	194400	3064687290	17750	17750	17750	17750	0
109	20241113	194300	3064687290	17750	17750	17750	17750	0
110	20241113	194200	3064687290	17750	17750	17750	17750	0
111	20241113	194100	3064687290	17750	17750	17750	17750	0
112	20241113	194000	3064687290	17750	17750	17750	17750	0
113	20241113	193900	3064687290	17750	17750	17750	17750	0
114	20241113	193800	3064687290	17750	17750	17750	17750	0
115	20241113	193700	3064687290	17750	17750	17750	17750	0
116	20241113	193600	3064687290	17750	17750	17750	17750	0
117	20241113	193500	3064687290	17750	17750	17750	17750	0
118	20241113	193400	3064687290	17750	17750	17750	17750	0
119	20241113	193300	3064687290	17750	17750	17750	17750	0
120	20241113	193200	3064687290	17750	17750	17750	17750	0
121	20241113	193100	3064687290	17750	17750	17750	17750	0
122	20241113	193000	3064687290	17750	17750	17750	17750	1165
123	20241113	192900	3064687290	17750	17750	17750	17750	0
124	20241113	192800	3064687290	17750	17750	17750	17750	0
125	20241113	192700	3064687290	17750	17750	17750	17750	0
126	20241113	192600	3064687290	17750	17750	17750	17750	0
127	20241113	192500	3064687290	17750	17750	17750	17750	0
128	20241113	192400	3064687290	17750	17750	17750	17750	0
129	20241113	192300	3064687290	17750	17750	17750	17750	0
130	20241113	192200	3064687290	17750	17750	17750	17750	0
131	20241113	192100	3064687290	17750	17750	17750	17750	0
132	20241113	192000	3064687290	17750	17750	17750	17750	0
133	20241113	191900	3064687290	17750	17750	17750	17750	0
134	20241113	191800	3064687290	17750	17750	17750	17750	0
135	20241113	191700	3064687290	17750	17750	17750	17750	0
136	20241113	191600	3064687290	17750	17750	17750	17750	0
137	20241113	191500	3064687290	17750	17750	17750	17750	0
138	20241113	191400	3064687290	17750	17750	17750	17750	0
139	20241113	191300	3064687290	17750	17750	17750	17750	0
140	20241113	191200	3064687290	17750	17750	17750	17750	0
141	20241113	191100	3064687290	17750	17750	17750	17750	0
142	20241113	191000	3064687290	17750	17750	17750	17750	0
143	20241113	190900	3064687290	17750	17750	17750	17750	0
144	20241113	190800	3064687290	17750	17750	17750	17750	0
145	20241113	190700	3064687290	17750	17750	17750	17750	0
146	20241113	190600	3064687290	17750	17750	17750	17750	0
147	20241113	190500	3064687290	17750	17750	17750	17750	0
148	20241113	190400	3064687290	17750	17750	17750	17750	0
149	20241113	190300	3064687290	17750	17750	17750	17750	0
150	20241113	190200	3064687290	17750	17750	17750	17750	0
151	20241113	190100	3064687290	17750	17750	17750	17750	0
152	20241113	190000	3064687290	17750	17750	17750	17750	1165
153	20241113	185900	3064687290	17750	17750	17750	17750	0
154	20241113	185800	3064687290	17750	17750	17750	17750	0
155	20241113	185700	3064687290	17750	17750	17750	17750	0
156	20241113	185600	3064687290	17750	17750	17750	17750	0
157	20241113	185500	3064687290	17750	17750	17750	17750	0
158	20241113	185400	3064687290	17750	17750	17750	17750	0
159	20241113	185300	3064687290	17750	17750	17750	17750	0
160	20241113	185200	3064687290	17750	17750	17750	17750	0
161	20241113	185100	3064687290	17750	17750	17750	17750	0
162	20241113	185000	3064687290	17750	17750	17750	17750	0
163	20241113	184900	3064687290	17750	17750	17750	17750	0
164	20241113	184800	3064687290	17750	17750	17750	17750	0
165	20241113	184700	3064687290	17750	17750	17750	17750	0
166	20241113	184600	3064687290	17750	17750	17750	17750	0
167	20241113	184500	3064687290	17750	17750	17750	17750	0
168	20241113	184400	3064687290	17750	17750	17750	17750	0
169	20241113	184300	3064687290	17750	17750	17750	17750	0
170	20241113	184200	3064687290	17750	17750	17750	17750	0
171	20241113	184100	3064687290	17750	17750	17750	17750	0
172	20241113	184000	3064687290	17750	17750	17750	17750	0
173	20241113	183900	3064687290	17750	17750	17750	17750	0
174	20241113	183800	3064687290	17750	17750	17750	17750	0
175	20241113	183700	3064687290	17750	17750	17750	17750	0
176	20241113	183600	3064687290	17750	17750	17750	17750	0
177	20241113	183500	3064687290	17750	17750	17750	17750	0
178	20241113	183400	3064687290	17750	17750	17750	17750	0
179	20241113	183300	3064687290	17750	17750	17750	17750	0
180	20241113	183200	3064687290	17750	17750	17750	17750	0
181	20241113	183100	3064687290	17750	17750	17750	17750	0
182	20241113	183000	3064687290	17750	17750	17750	17750	1165
183	20241113	182900	3064687290	17750	17750	17750	17750	0
184	20241113	182800	3064687290	17750	17750	17750	17750	0
185	20241113	182700	3064687290	17750	17750	17750	17750	0
186	20241113	182600	3064687290	17750	17750	17750	17750	0
187	20241113	182500	3064687290	17750	17750	17750	17750	0
188	20241113	182400	3064687290	17750	17750	17750	17750	0
189	20241113	182300	3064687290	17750	17750	17750	17750	0
190	20241113	182200	3064687290	17750	17750	17750	17750	0
191	20241113	182100	3064687290	17750	17750	17750	17750	0
192	20241113	182000	3064687290	17750	17750	17750	17750	0
193	20241113	181900	3064687290	17750	17750	17750	17750	0
194	20241113	181800	3064687290	17750	17750	17750	17750	0
195	20241113	181700	3064687290	17750	17750	17750	17750	0
196	20241113	181600	3064687290	17750	17750	17750	17750	0
197	20241113	181500	3064687290	17750	17750	17750	17750	0
198	20241113	181400	3064687290	17750	17750	17750	17750	0
199	20241113	181300	3064687290	17750	17750	17750	17750	0
200	20241113	181200	3064687290	17750	17750	17750	17750	0
201	20241113	181100	3064687290	17750	17750	17750	17750	0
202	20241113	181000	3064687290	17750	17750	17750	17750	0
203	20241113	180900	3064687290	17750	17750	17750	17750	0
204	20241113	180800	3064687290	17750	17750	17750	17750	0
205	20241113	180700	3064687290	17750	17750	17750	17750	0
206	20241113	180600	3064687290	17750	17750	17750	17750	0
207	20241113	180500	3064687290	17750	17750	17750	17750	0
208	20241113	180400	3064687290	17750	17750	17750	17750	0
209	20241113	180300	3064687290	17750	17750	17750	17750	0
210	20241113	180200	3064687290	17750	17750	17750	17750	0
211	20241113	180100	3064687290	17750	17750	17750	17750	0
212	20241113	180000	3064687290	17750	17750	17750	17750	1165
213	20241113	175900	3064687290	17750	17750	17750	17750	0
214	20241113	175800	3064687290	17750	17750	17750	17750	0
215	20241113	175700	3064687290	17750	17750	17750	17750	0
216	20241113	175600	3064687290	17750	17750	17750	17750	0
217	20241113	175500	3064687290	17750	17750	17750	17750	0
218	20241113	175400	3064687290	17750	17750	17750	17750	0
219	20241113	175300	3064687290	17750	17750	17750	17750	0
220	20241113	175200	3064687290	17750	17750	17750	17750	0
221	20241113	175100	3064687290	17750	17750	17750	17750	0
222	20241113	175000	3064687290	17750	17750	17750	17750	0
223	20241113	174900	3064687290	17750	17750	17750	17750	0
224	20241113	174800	3064687290	17750	17750	17750	17750	0
225	20241113	174700	3064687290	17750	17750	17750	17750	0
226	20241113	174600	3064687290	17750	17750	17750	17750	0
227	20241113	174500	3064687290	17750	17750	17750	17750	0
228	20241113	174400	3064687290	17750	17750	17750	17750	0
229	20241113	174300	3064687290	17750	17750	17750	17750	0
230	20241113	174200	3064687290	17750	17750	17750	17750	0
231	20241113	174100	3064687290	17750	17750	17750	17750	0
232	20241113	174000	3064687290	17750	17750	17750	17750	0
233	20241113	173900	3064687290	17750	17750	17750	17750	0
234	20241113	173800	3064687290	17750	17750	17750	17750	0
235	20241113	173700	3064687290	17750	17750	17750	17750	0
236	20241113	173600	3064687290	17750	17750	17750	17750	0
237	20241113	173500	3064687290	17750	17750	17750	17750	0
238	20241113	173400	3064687290	17750	17750	17750	17750	0
239	20241113	173300	3064687290	17750	17750	17750	17750	0
240	20241113	173200	3064687290	17750	17750	17750	17750	0
241	20241113	173100	3064687290	17750	17750	17750	17750	0
242	20241113	173000	3064687290	17750	17750	17750	17750	1165
243	20241113	172900	3064687290	17750	17750	17750	17750	0
244	20241113	172800	3064687290	17750	17750	17750	17750	0
245	20241113	172700	3064687290	17750	17750	17750	17750	0
246	20241113	172600	3064687290	17750	17750	17750	17750	0
247	20241113	172500	3064687290	17750	17750	17750	17750	0
248	20241113	172400	3064687290	17750	17750	17750	17750	0
249	20241113	172300	3064687290	17750	17750	17750	17750	0
250	20241113	172200	3064687290	17750	17750	17750	17750	0
251	20241113	172100	3064687290	17750	17750	17750	17750	0
252	20241113	172000	3064687290	17750	17750	17750	17750	0
253	20241113	171900	3064687290	17750	17750	17750	17750	0
254	20241113	171800	3064687290	17750	17750	17750	17750	0
255	20241113	171700	3064687290	17750	17750	17750	17750	0
256	20241113	171600	3064687290	17750	17750	17750	17750	0
257	20241113	171500	3064687290	17750	17750	17750	17750	0
258	20241113	171400	3064687290	17750	17750	17750	17750	0
259	20241113	171300	3064687290	17750	17750	17750	17750	0
260	20241113	171200	3064687290	17750	17750	17750	17750	0
261	20241113	171100	3064687290	17750	17750	17750	17750	0
262	20241113	171000	3064687290	17750	17750	17750	17750	0
263	20241113	170900	3064687290	17750	17750	17750	17750	0
264	20241113	170800	3064687290	17750	17750	17750	17750	0
265	20241113	170700	3064687290	17750	17750	17750	17750	0
266	20241113	170600	3064687290	17750	17750	17750	17750	0
267	20241113	170500	3064687290	17750	17750	17750	17750	0
268	20241113	170400	3064687290	17750	17750	17750	17750	0
269	20241113	170300	3064687290	17750	17750	17750	17750	0
270	20241113	170200	3064687290	17750	17750	17750	17750	0
271	20241113	170100	3064687290	17750	17750	17750	17750	0
272	20241113	170000	3064687290	17750	17750	17750	17750	1165
273	20241113	165900	3064687290	17750	17750	17750	17750	0
274	20241113	165800	3064687290	17750	17750	17750	17750	0
275	20241113	165700	3064687290	17750	17750	17750	17750	0
276	20241113	165600	3064687290	17750	17750	17750	17750	0
277	20241113	165500	3064687290	17750	17750	17750	17750	0
278	20241113	165400	3064687290	17750	17750	17750	17750	0
279	20241113	165300	3064687290	17750	17750	17750	17750	0
280	20241113	165200	3064687290	17750	17750	17750	17750	0
281	20241113	165100	3064687290	17750	17750	17750	17750	0
282	20241113	165000	3064687290	17750	17750	17750	17750	0
283	20241113	164900	3064687290	17750	17750	17750	17750	0
284	20241113	164800	3064687290	17750	17750	17750	17750	0
285	20241113	164700	3064687290	17750	17750	17750	17750	0
286	20241113	164600	3064687290	17750	17750	17750	17750	0
287	20241113	164500	3064687290	17750	17750	17750	17750	0
288	20241113	164400	3064687290	17750	17750	17750	17750	0
289	20241113	164300	3064687290	17750	17750	17750	17750	0
290	20241113	164200	3064687290	17750	17750	17750	17750	0
291	20241113	164100	3064687290	17750	17750	17750	17750	0
292	20241113	164000	3064687290	17750	17750	17750	17750	0
293	20241113	163900	3064687290	17750	17750	17750	17750	0
294	20241113	163800	3064687290	17750	17750	17750	17750	0
295	20241113	163700	3064687290	17750	17750	17750	17750	0
296	20241113	163600	3064687290	17750	17750	17750	17750	0
297	20241113	163500	3064687290	17750	17750	17750	17750	0
298	20241113	163400	3064687290	17750	17750	17750	17750	0
299	20241113	163300	3064687290	17750	17750	17750	17750	0
300	20241113	163200	3064687290	17750	17750	17750	17750	0
301	20241113	163100	3064687290	17750	17750	17750	17750	0
302	20241113	163000	3064687290	17750	17750	17750	17750	1165
303	20241113	162900	3064687290	17750	17750	17750	17750	0
304	20241113	162800	3064687290	17750	17750	17750	17750	0
305	20241113	162700	3064687290	17750	17750	17750	17750	0
306	20241113	162600	3064687290	17750	17750	17750	17750	0
307	20241113	162500	3064687290	17750	17750	17750	17750	0
308	20241113	162400	3064687290	17750	17750	17750	17750	0
309	20241113	162300	3064687290	17750	17750	17750	17750	0
310	20241113	162200	3064687290	17750	17750	17750	17750	0
311	20241113	162100	3064687290	17750	17750	17750	17750	0
312	20241113	162000	3064687290	17750	17750	17750	17750	0
313	20241113	161900	3064687290	17750	17750	17750	17750	0
314	20241113	161800	3064687290	17750	17750	17750	17750	0
315	20241113	161700	3064687290	17750	17750	17750	17750	0
316	20241113	161600	3064687290	17750	17750	17750	17750	0
317	20241113	161500	3064687290	17750	17750	17750	17750	0
318	20241113	161400	3064687290	17750	17750	17750	17750	0
319	20241113	161300	3064687290	17750	17750	17750	17750	0
320	20241113	161200	3064687290	17750	17750	17750	17750	0
321	20241113	161100	3064687290	17750	17750	17750	17750	0
322	20241113	161000	3064687290	17750	17750	17750	17750	0
323	20241113	160900	3064687290	17750	17750	17750	17750	0
324	20241113	160800	3064687290	17750	17750	17750	17750	0
325	20241113	160700	3064687290	17750	17750	17750	17750	0
326	20241113	160600	3064687290	17750	17750	17750	17750	0
327	20241113	160500	3064687290	17750	17750	17750	17750	0
328	20241113	160400	3064687290	17750	17750	17750	17750	0
329	20241113	160300	3064687290	17750	17750	17750	17750	0
330	20241113	160200	3064687290	17750	17750	17750	17750	0
331	20241113	160100	3064687290	17750	17750	17750	17750	0
332	20241113	160000	3064687290	17750	17750	17750	17750	1165
333	20241113	155900	3064687290	17750	17750	17750	17750	0
334	20241113	155800	3064687290	17750	17750	17750	17750	0
335	20241113	155700	3064687290	17750	17750	17750	17750	0
336	20241113	155600	3064687290	17750	17750	17750	17750	0
337	20241113	155500	3064687290	17750	17750	17750	17750	0
338	20241113	155400	3064687290	17750	17750	17750	17750	0
339	20241113	155300	3064687290	17750	17750	17750	17750	0
340	20241113	155200	3064687290	17750	17750	17750	17750	0
341	20241113	155100	3064687290	17750	17750	17750	17750	0
342	20241113	155000	3064687290	17750	17750	17750	17750	0
343	20241113	154900	3064687290	17750	17750	17750	17750	0
344	20241113	154800	3064687290	17750	17750	17750	17750	0
345	20241113	154700	3064687290	17750	17750	17750	17750	0
346	20241113	154600	3064687290	17750	17750	17750	17750	0
347	20241113	154500	3064687290	17750	17750	17750	17750	0
348	20241113	154400	3064687290	17750	17750	17750	17750	0
349	20241113	154300	3064687290	17750	17750	17750	17750	0
350	20241113	154200	3064687290	17750	17750	17750	17750	0
351	20241113	154100	3064687290	17750	17750	17750	17750	0
352	20241113	154000	3064687290	17750	17750	17750	17750	0
353	20241113	153900	3064687290	17750	17750	17750	17750	0
354	20241113	153800	3064687290	17750	17750	17750	17750	0
355	20241113	153700	3064687290	17750	17750	17750	17750	0
356	20241113	153600	3064687290	17750	17750	17750	17750	0
357	20241113	153500	3064687290	17750	17750	17750	17750	0
358	20241113	153400	3064687290	17750	17750	17750	17750	0
359	20241113	153300	3064687290	17750	17750	17750	17750	0
360	20241113	153200	3064687290	17750	17750	17750	17750	0
361	20241113	153100	3064687290	17750	17750	17750	17750	0
362	20241113	153000	3064687290	17750	17750	17750	17750	2330
363	20241113	152900	3044008540	17890	17890	17890	17890	0
364	20241113	152800	3044008540	17890	17890	17890	17890	0
365	20241113	152700	3044008540	17890	17890	17890	17890	0
366	20241113	152600	3044008540	17890	17890	17890	17890	0
367	20241113	152500	3044008540	17890	17890	17890	17890	0
368	20241113	152400	3044008540	17890	17890	17890	17890	0
369	20241113	152300	3044008540	17890	17890	17890	17890	0
370	20241113	152200	3044008540	17890	17890	17890	17890	0
371	20241113	152100	3044008540	17890	17890	17890	17890	0
372	20241113	152000	3044008540	17890	17890	17890	17890	0
373	20241113	151900	3044008540	17890	17740	17900	17740	1925
374	20241113	151800	3009741900	17640	17630	17760	17630	710
375	20241113	151700	2997213980	17630	17660	17770	17630	1114
376	20241113	151600	2977526620	17650	17690	17790	17620	2959
377	20241113	151500	2925265310	17660	17740	17790	17660	4557
378	20241113	151400	2844586900	17740	17760	17760	17730	134
379	20241113	151300	2842208640	17760	17740	17800	17730	165
380	20241113	151200	2839279510	17730	17800	17810	17730	496
381	20241113	151100	2830482240	17800	17790	17810	17730	1079
382	20241113	151000	2811321090	17790	17800	17860	17730	512
383	20241113	150900	2802224090	17800	17800	17880	17800	635
384	20241113	150800	2790914080	17800	17750	17890	17750	444
385	20241113	150700	2783024350	17750	17720	17930	17720	240
386	20241113	150600	2778759520	17720	17770	17830	17720	237
387	20241113	150500	2774546450	17830	17830	17830	17770	218
388	20241113	150400	2770670610	17840	17840	17940	17800	380
389	20241113	150300	2763894210	17960	17840	17960	17830	246
390	20241113	150200	2759488350	17830	17740	17830	17740	972
391	20241113	150100	2742202490	17730	17770	17800	17730	492
392	20241113	150000	2733463950	17770	17690	17770	17690	266
393	20241113	145900	2728746610	17690	17720	17760	17690	1918
394	20241113	145800	2694792410	17720	17800	17800	17720	798
395	20241113	145700	2680608980	17810	17840	17840	17800	34
396	20241113	145600	2680003360	17850	17820	17850	17820	52
397	20241113	145500	2679076690	17820	17810	17820	17800	114
398	20241113	145400	2677046520	17820	17870	17870	17810	1175
399	20241113	145300	2656077220	17880	17920	17920	17880	135
400	20241113	145200	2653661060	17920	17990	17990	17920	22
401	20241113	145100	2653265420	18000	18000	18040	17890	1575
402	20241113	145000	2624975960	17960	18050	18100	17960	839
403	20241113	144900	2609864040	18100	18020	18100	17890	1248
404	20241113	144800	2587380110	18070	17940	18070	17940	107
405	20241113	144700	2585447800	17960	17890	18050	17870	781
406	20241113	144600	2571469760	17900	17930	17930	17880	514
407	20241113	144500	2562272080	17930	18020	18040	17930	139
408	20241113	144400	2559775390	18020	17970	18020	17970	484
409	20241113	144300	2551074980	17960	17950	17960	17950	120
410	20241113	144200	2548920950	17980	17970	18000	17960	234
411	20241113	144100	2544717010	18000	18000	18000	17980	275
412	20241113	144000	2539769780	17980	18000	18030	17980	252
413	20241113	143900	2535235760	18000	17990	18000	17990	106
414	20241113	143800	2533327830	17970	18020	18020	17960	1340
415	20241113	143700	2509239150	18010	18000	18010	18000	14
416	20241113	143600	2508987130	18000	18030	18040	18000	855
417	20241113	143500	2493577660	18030	18050	18050	18020	109
418	20241113	143400	2491610750	18050	18020	18050	18020	219
419	20241113	143300	2487661020	18020	18040	18060	18020	807
420	20241113	143200	2473095190	18050	18010	18050	18010	49
421	20241113	143100	2472211740	18010	18010	18010	18010	5
422	20241113	143000	2472121690	18010	18060	18070	18010	1026
423	20241113	142900	2453602040	18060	18040	18070	18040	20
424	20241113	142800	2453241090	18040	18030	18040	18030	75
425	20241113	142700	2451888640	18040	18030	18070	18030	51
426	20241113	142600	2450967990	18030	17940	18040	17940	634
427	20241113	142500	2439561670	17930	17930	17930	17930	14
428	20241113	142400	2439310650	17890	17890	17890	17890	13
429	20241113	142300	2439078080	17980	17940	17980	17900	991
430	20241113	142200	2421321640	17970	17950	17980	17910	576
431	20241113	142100	2410999140	17950	17960	17960	17950	155
432	20241113	142000	2408216880	17990	17930	17990	17930	266
433	20241113	141900	2403446060	18010	17990	18010	17980	307
434	20241113	141800	2397919620	18010	18010	18020	18010	259
435	20241113	141700	2393252770	18020	18020	18080	18020	270
436	20241113	141600	2388384490	18020	18040	18040	17930	1799
437	20241113	141500	2355981340	18040	18050	18050	18030	630
438	20241113	141400	2344615480	18050	18050	18090	18050	192
439	20241113	141300	2341146090	18070	18070	18100	18060	388
440	20241113	141200	2334134480	18100	18200	18210	18100	1302
441	20241113	141100	2310490910	18210	18170	18210	18160	446
442	20241113	141000	2302372970	18150	18130	18170	18120	147
443	20241113	140900	2299704850	18130	18120	18130	18120	27
444	20241113	140800	2299215450	18120	18120	18130	18120	152
445	20241113	140700	2296460980	18120	18110	18120	18110	147
446	20241113	140600	2293797950	18110	18100	18110	18100	107
447	20241113	140500	2291861220	18120	18100	18120	18100	346
448	20241113	140400	2285595990	18100	18070	18100	18050	253
449	20241113	140300	2281024440	18060	18170	18170	18060	1426
450	20241113	140200	2255198240	18170	18230	18280	18170	1299
451	20241113	140100	2231538380	18220	18220	18220	18220	20
452	20241113	140000	2231173980	18210	18260	18360	18210	925
453	20241113	135900	2214238660	18250	18360	18370	18250	967
454	20241113	135800	2196499800	18370	18360	18380	18200	3482
455	20241113	135700	2132862670	18360	18320	18360	18320	1383
456	20241113	135600	2107493650	18320	18190	18330	18190	1341
457	20241113	135500	2083011670	18190	18210	18250	18140	2269
458	20241113	135400	2041702290	18230	18020	18230	18020	1467
459	20241113	135300	2015051100	18020	18170	18170	18020	418
460	20241113	135200	2007494450	18170	18060	18170	18050	1362
461	20241113	135100	1982805530	18050	17870	18050	17870	7338
462	20241113	135000	1851227350	17880	17830	17880	17830	651
463	20241113	134900	1839603480	17820	17780	17820	17760	2245
464	20241113	134800	1799678060	17770	17790	17800	17770	301
465	20241113	134700	1794325560	17790	17760	17790	17760	825
466	20241113	134600	1779667100	17760	17750	17760	17750	41
467	20241113	134500	1778939230	17750	17750	17760	17750	261
468	20241113	134400	1774305820	17750	17750	17760	17750	44
469	20241113	134300	1773524700	17740	17740	17740	17740	76
470	20241113	134200	1772176460	17750	17750	17750	17730	455
471	20241113	134100	1764102390	17750	17760	17760	17750	202
472	20241113	134000	1760514910	17750	17750	17770	17740	58
473	20241113	133900	1759485400	17750	17740	17750	17740	20
474	20241113	133800	1759130470	17770	17760	17770	17760	52
475	20241113	133700	1758206440	17770	17740	17770	17740	125
476	20241113	133600	1755988040	17740	17770	17770	17740	10
477	20241113	133500	1755810490	17770	17720	17770	17720	204
478	20241113	133400	1752192330	17720	17720	17720	17720	6
479	20241113	133300	1752086010	17710	17710	17710	17710	12
480	20241113	133200	1751873490	17710	17750	17770	17710	52
481	20241113	133100	1750950390	17720	17750	17770	17720	454
482	20241113	133000	1742899610	17750	17740	17750	17740	16
483	20241113	132900	1742615680	17740	17750	17750	17740	75
484	20241113	132800	1741284980	17770	17770	17770	17760	101
485	20241113	132700	1739490220	17770	17730	17770	17730	23
486	20241113	132600	1739081910	17730	17730	17730	17730	2
487	20241113	132500	1739046450	17730	17720	17740	17720	9
488	20241113	132400	1738886880	17720	17790	17790	17720	51
489	20241113	132300	1737981600	17740	17740	17740	17720	110
490	20241113	132200	1736030300	17790	17750	17790	17750	199
491	20241113	132100	1732496510	17750	17750	17750	17750	12
492	20241113	132000	1732283510	17750	17750	17750	17750	6
493	20241113	131900	1732177010	17810	17810	17810	17810	0
494	20241113	131800	1732177010	17810	17720	17810	17720	32
495	20241113	131700	1731608530	17720	17740	17740	17720	65
496	20241113	131600	1730456230	17810	17810	17810	17810	141
497	20241113	131500	1727945020	17810	17720	17810	17720	14
498	20241113	131400	1727696410	17810	17800	17810	17730	339
499	20241113	131300	1721660370	17810	17700	17820	17690	551
500	20241113	131200	1711851110	17700	17700	17700	17700	1
501	20241113	131100	1711833410	17700	17730	17730	17700	43
502	20241113	131000	1711071560	17710	17730	17820	17690	708
503	20241113	130900	1698480030	17680	17690	17690	17680	137
504	20241113	130800	1696057830	17790	17690	17790	17680	288
505	20241113	130700	1690958610	17690	17760	17760	17690	107
506	20241113	130600	1689064000	17700	17710	17760	17700	154
507	20241113	130500	1686335220	17710	17700	17750	17690	828
508	20241113	130400	1671665460	17770	17700	17770	17700	1004
509	20241113	130300	1653844450	17700	17650	17700	17640	643
510	20241113	130200	1642472890	17660	17670	17670	17660	107
511	20241113	130100	1640582510	17670	17660	17670	17660	18
512	20241113	130000	1640264490	17670	17660	17670	17660	21
513	20241113	125900	1639893530	17660	17660	17670	17660	18
514	20241113	125800	1639575620	17660	17660	17660	17660	57
515	20241113	125700	1638569000	17660	17660	17660	17660	3
516	20241113	125600	1638516020	17670	17660	17670	17660	5
517	20241113	125500	1638427710	17680	17680	17690	17680	222
518	20241113	125400	1634502530	17680	17660	17680	17640	250
519	20241113	125300	1630088210	17660	17660	17660	17660	9
520	20241113	125200	1629929270	17660	17650	17660	17650	7
521	20241113	125100	1629805710	17650	17650	17650	17650	31
522	20241113	125000	1629258560	17650	17640	17650	17640	10
523	20241113	124900	1629082090	17640	17640	17690	17640	33
524	20241113	124800	1628499310	17630	17630	17630	17630	0
525	20241113	124700	1628499310	17630	17630	17630	17630	0
526	20241113	124600	1628499310	17630	17630	17690	17630	16
527	20241113	124500	1628217170	17690	17690	17700	17620	280
528	20241113	124400	1623272610	17700	17690	17700	17620	903
529	20241113	124300	1607323520	17710	17710	17710	17710	37
530	20241113	124200	1606668250	17710	17710	17710	17700	287
531	20241113	124100	1601587000	17720	17720	17720	17720	1
532	20241113	124000	1601569280	17730	17710	17730	17710	324
533	20241113	123900	1595824850	17700	17710	17710	17700	12
534	20241113	123800	1595612370	17730	17740	17790	17720	357
535	20241113	123700	1589282330	17740	17750	17750	17740	13
536	20241113	123600	1589051620	17750	17750	17750	17750	296
537	20241113	123500	1583797620	17750	17750	17750	17740	42
538	20241113	123400	1583052490	17770	17730	17850	17730	337
539	20241113	123300	1577047540	17730	17690	17730	17680	2255
540	20241113	123200	1537130210	17690	17690	17690	17680	12
541	20241113	123100	1536917980	17690	17690	17690	17690	20
542	20241113	123000	1536564180	17700	17690	17700	17690	41
543	20241113	122900	1535838760	17700	17690	17700	17690	119
544	20241113	122800	1533732650	17690	17700	17700	17690	27
545	20241113	122700	1533254820	17690	17670	17700	17670	140
546	20241113	122600	1530777930	17670	17670	17670	17670	30
547	20241113	122500	1530247830	17670	17680	17700	17670	103
548	20241113	122400	1528425030	17700	17700	17700	17700	1
549	20241113	122300	1528407330	17700	17660	17700	17630	412
550	20241113	122200	1521119550	17640	17660	17660	17640	56
551	20241113	122100	1520130990	17660	17650	17660	17650	346
552	20241113	122000	1514021720	17650	17650	17650	17650	33
553	20241113	121900	1513439270	17650	17600	17720	17600	391
554	20241113	121800	1506550300	17660	17680	17720	17660	408
555	20241113	121700	1499331480	17660	17680	17680	17600	2535
556	20241113	121600	1454627710	17690	17690	17690	17680	141
557	20241113	121500	1452134000	17690	17690	17690	17690	100
558	20241113	121400	1450365000	17690	17700	17710	17670	653
559	20241113	121300	1438810900	17710	17740	17750	17710	1210
560	20241113	121200	1417357940	17750	17760	17760	17740	214
561	20241113	121100	1413560290	17750	17760	17760	17750	15
562	20241113	121000	1413293940	17770	17810	17820	17770	325
563	20241113	120900	1407512680	17810	17810	17810	17810	9
564	20241113	120800	1407352390	17810	17810	17810	17810	5
565	20241113	120700	1407263340	17810	17850	17850	17810	80
566	20241113	120600	1405835770	17840	17850	17850	17840	99
567	20241113	120500	1404068660	17850	17840	17850	17840	982
568	20241113	120400	1386549370	17840	17840	17840	17840	50
569	20241113	120300	1385657370	17830	17830	17830	17830	9
570	20241113	120200	1385496900	17830	17800	17830	17800	39
571	20241113	120100	1384802260	17800	17800	17800	17800	56
572	20241113	120000	1383805460	17800	17770	17810	17770	688
573	20241113	115900	1371575530	17810	17770	17810	17770	106
574	20241113	115800	1369690270	17770	17770	17810	17770	85
575	20241113	115700	1368179380	17760	17750	17760	17750	12
576	20241113	115600	1367966310	17760	17750	17770	17750	33
577	20241113	115500	1367380120	17770	17820	17820	17770	189
578	20241113	115400	1364016660	17820	17870	17870	17800	256
579	20241113	115300	1359455620	17840	17840	17840	17840	129
580	20241113	115200	1357154260	17840	17840	17840	17840	91
581	20241113	115100	1355530820	17870	17850	17870	17840	182
582	20241113	115000	1352282450	17860	17880	17880	17860	1041
583	20241113	114900	1333674340	17880	17850	17880	17850	119
584	20241113	114800	1331547740	17850	17850	17850	17850	5
585	20241113	114700	1331458490	17850	17860	17870	17850	7
586	20241113	114600	1331333470	17850	17860	17870	17850	269
587	20241113	114500	1326529930	17860	17900	17900	17860	465
588	20241113	114400	1318215970	17900	17890	17900	17880	370
589	20241113	114300	1311596310	17890	17880	17890	17870	209
590	20241113	114200	1307859500	17870	17880	17880	17870	269
591	20241113	114100	1303050450	17880	17870	17880	17870	63
592	20241113	114000	1301924040	17850	17880	17880	17840	22
593	20241113	113900	1301530870	17880	17880	17880	17880	13
594	20241113	113800	1301298430	17880	17820	17890	17820	556
595	20241113	113700	1291354190	17890	17890	17890	17780	39
596	20241113	113600	1290660180	17780	17780	17890	17780	8
597	20241113	113500	1290517280	17890	17860	17890	17770	243
598	20241113	113400	1286173420	17880	17770	17880	17740	4202
599	20241113	113300	1211484940	17770	17770	17770	17770	13
600	20241113	113200	1211253930	17770	17780	17780	17770	407
601	20241113	113100	1204018480	17770	17780	17780	17770	13
602	20241113	113000	1203787360	17780	17780	17780	17770	56
603	20241113	112900	1202791730	17780	17780	17780	17770	87
604	20241113	112800	1201244880	17770	17770	17780	17770	90
605	20241113	112700	1199645370	17770	17770	17780	17770	150
606	20241113	112600	1196978530	17780	17770	17780	17770	455
607	20241113	112500	1188892160	17780	17770	17780	17770	16
608	20241113	112400	1188607720	17780	17770	17780	17770	383
609	20241113	112300	1181801420	17770	17780	17780	17770	81
610	20241113	112200	1180361280	17780	17780	17780	17770	150
611	20241113	112100	1177695280	17770	17770	17780	17770	11
612	20241113	112000	1177499800	17780	17770	17790	17770	656
613	20241113	111900	1165841170	17770	17770	17780	17770	66
614	20241113	111800	1164668340	17770	17760	17770	17760	55
615	20241113	111700	1163691440	17770	17770	17770	17760	68
616	20241113	111600	1162483100	17790	17790	17790	17760	256
617	20241113	111500	1157931860	17790	17790	17790	17790	15
618	20241113	111400	1157665010	17790	17770	17790	17770	104
619	20241113	111300	1155816670	17790	17770	17790	17770	124
620	20241113	111200	1153610850	17770	17760	17770	17760	14
621	20241113	111100	1153362200	17760	17750	17760	17750	7
622	20241113	111000	1153237910	17750	17750	17750	17750	53
623	20241113	110900	1152297160	17750	17780	17790	17750	871
624	20241113	110800	1136827050	17780	17810	17810	17780	201
625	20241113	110700	1133250410	17810	17820	17820	17810	132
626	20241113	110600	1130898920	17830	17830	17830	17830	83
627	20241113	110500	1129419030	17820	17840	17860	17820	570
628	20241113	110400	1119254380	17840	17840	17840	17840	39
629	20241113	110300	1118558620	17870	17830	17870	17830	267
630	20241113	110200	1113794610	17830	17820	17830	17820	7
631	20241113	110100	1113669860	17820	17820	17820	17820	3
632	20241113	110000	1113616400	17820	17820	17820	17820	5
633	20241113	105900	1113527300	17810	17820	17820	17810	92
634	20241113	105800	1111888000	17820	17830	17840	17820	15
635	20241113	105700	1111620500	17840	17820	17840	17820	13
636	20241113	105600	1111388680	17820	17830	17840	17820	205
637	20241113	105500	1107734520	17830	17840	17840	17830	12
638	20241113	105400	1107520470	17820	17840	17840	17820	9
639	20241113	105300	1107360000	17820	17820	17820	17820	0
640	20241113	105200	1107360000	17820	17830	17880	17810	125
641	20241113	105100	1105129830	17830	17840	17850	17830	99
642	20241113	105000	1103363660	17840	17880	17880	17840	7
643	20241113	104900	1103238660	17880	17810	17880	17810	777
644	20241113	104800	1089374450	17820	17800	17830	17800	242
645	20241113	104700	1085060180	17800	17780	17820	17780	129
646	20241113	104600	1082762000	17780	17770	17780	17770	315
647	20241113	104500	1077164440	17770	17800	17800	17770	8
648	20241113	104400	1077022250	17830	17810	17830	17800	32
649	20241113	104300	1076452330	17830	17770	17830	17730	629
650	20241113	104200	1065272150	17770	17760	17830	17760	382
651	20241113	104100	1058474770	17740	17730	17800	17730	311
652	20241113	104000	1052954040	17790	17720	17790	17720	605
653	20241113	103900	1042220210	17720	17720	17720	17710	112
654	20241113	103800	1040235610	17690	17670	17690	17670	12
655	20241113	103700	1040023440	17670	17670	17670	17670	66
656	20241113	103600	1038857220	17660	17660	17730	17650	1935
657	20241113	103500	1004632490	17660	17660	17670	17660	230
658	20241113	103400	1000570070	17650	17650	17660	17650	25
659	20241113	103300	1000128800	17650	17660	17660	17650	26
660	20241113	103200	999669840	17660	17650	17660	17650	44
661	20241113	103100	998893100	17660	17640	17660	17640	13
662	20241113	103000	998663620	17660	17660	17660	17660	66
663	20241113	102900	997498060	17660	17650	17660	17620	521
664	20241113	102800	988298860	17650	17650	17650	17630	445
665	20241113	102700	980449330	17650	17650	17660	17650	336
666	20241113	102600	974518100	17660	17670	17670	17660	75
667	20241113	102500	973193460	17680	17690	17700	17680	398
668	20241113	102400	966150370	17690	17690	17700	17690	237
669	20241113	102300	961956620	17700	17700	17730	17700	159
670	20241113	102200	959141850	17720	17710	17720	17700	102
671	20241113	102100	957335270	17710	17720	17740	17700	1584
672	20241113	102000	929272970	17720	17770	17770	17720	349
673	20241113	101900	923080660	17760	17800	17800	17760	625
674	20241113	101800	911973570	17800	17750	17800	17750	29
675	20241113	101700	911458520	17760	17850	17850	17760	140
676	20241113	101600	908968950	17850	17790	17850	17790	55
677	20241113	101500	907990320	17850	17790	17880	17790	1621
678	20241113	101400	879044330	17790	17720	17790	17660	563
679	20241113	101300	869067790	17720	17790	17790	17710	26
680	20241113	101200	868606630	17790	17690	17790	17670	1417
681	20241113	101100	843532280	17690	17730	17730	17690	19
682	20241113	101000	843196130	17740	17750	17750	17660	63
683	20241113	100900	842078730	17800	17750	17800	17620	3549
684	20241113	100800	779221300	17750	17800	17820	17750	1401
685	20241113	100700	754329390	17790	17770	17860	17770	75
686	20241113	100600	752991210	17750	17870	17870	17720	1674
687	20241113	100500	723256920	17790	17820	17880	17790	526
688	20241113	100400	713893710	17880	17840	17880	17820	1799
689	20241113	100300	681762620	17840	17850	17860	17840	149
690	20241113	100200	679102840	17830	17850	17850	17830	145
691	20241113	100100	676514670	17840	17860	17870	17840	22
692	20241113	100000	676121820	17870	17810	17870	17810	24
693	20241113	095900	675693630	17810	17800	17810	17800	18
694	20241113	095800	675373110	17800	17820	17820	17800	59
695	20241113	095700	674322300	17850	17850	17850	17850	49
696	20241113	095600	673447650	17860	17870	17880	17860	218
697	20241113	095500	669552130	17880	17810	17880	17810	1046
698	20241113	095400	650890530	17820	17820	17830	17810	25
699	20241113	095300	650445030	17830	17790	17830	17780	366
700	20241113	095200	643926720	17790	17810	17810	17790	13
701	20241113	095100	643695310	17810	17800	17810	17800	75
702	20241113	095000	642360290	17820	17820	17820	17820	4
703	20241113	094900	642289010	17820	17820	17820	17820	2
704	20241113	094800	642253370	17820	17810	17820	17780	204
705	20241113	094700	638624310	17810	17830	17860	17810	966
706	20241113	094600	621398650	17830	17820	17870	17790	1122
707	20241113	094500	601418870	17870	17840	17870	17810	1354
708	20241113	094400	577278910	17870	17870	17870	17820	106
709	20241113	094300	575385270	17870	17880	17880	17830	547
710	20241113	094200	565623050	17880	17840	17880	17840	1356
711	20241113	094100	541415070	17840	17820	17840	17800	758
712	20241113	094000	527893560	17790	17830	17840	17790	358
713	20241113	093900	521509070	17830	17770	17830	17770	77
714	20241113	093800	520140500	17780	17780	17780	17780	31
715	20241113	093700	519589320	17780	17840	17840	17780	331
716	20241113	093600	513696700	17840	17840	17840	17760	1142
717	20241113	093500	493393590	17840	17750	17840	17740	1653
718	20241113	093400	463967370	17740	17760	17760	17730	223
719	20241113	093300	460007410	17760	17720	17760	17720	149
720	20241113	093200	457365470	17720	17720	17730	17720	18
721	20241113	093100	457046500	17770	17770	17770	17700	568
722	20241113	093000	446963940	17770	17750	17770	17750	86
723	20241113	092900	445436280	17630	17620	17750	17610	2613
724	20241113	092800	399330240	17620	17660	17660	17620	668
725	20241113	092700	387539800	17670	17680	17740	17660	151
726	20241113	092600	384869520	17680	17670	17750	17640	3403
727	20241113	092500	324811670	17680	17740	17770	17680	410
728	20241113	092400	317547540	17740	17780	17780	17740	6
729	20241113	092300	317441060	17780	17770	17780	17770	109
730	20241113	092200	315503910	17770	17760	17770	17710	730
731	20241113	092100	302536200	17760	17740	17760	17710	338
732	20241113	092000	296540910	17740	17600	17760	17600	1690
733	20241113	091900	266663650	17600	17620	17670	17600	317
734	20241113	091800	261080350	17620	17620	17680	17610	1118
735	20241113	091700	241378920	17620	17630	17690	17620	135
736	20241113	091600	238997820	17630	17690	17690	17620	76
737	20241113	091500	237658290	17600	17710	17710	17590	133
738	20241113	091400	235303650	17710	17700	17710	17580	137
739	20241113	091300	232878850	17720	17700	17750	17570	449
740	20241113	091200	224982770	17770	17590	17780	17570	561
741	20241113	091100	215084500	17570	17600	17700	17570	574
742	20241113	091000	204981380	17690	17730	17730	17530	1436
743	20241113	090900	179591200	17780	17780	17790	17770	139
744	20241113	090800	177120720	17790	17770	17930	17730	1688
745	20241113	090700	146949530	17770	17820	17820	17750	1010
746	20241113	090600	128997100	17820	17880	17880	17820	224
747	20241113	090500	125001690	17880	17920	17930	17840	1657
748	20241113	090400	95320520	17920	17880	17920	17870	1741
749	20241113	090300	64174420	17880	17880	17880	17730	258
750	20241113	090200	59571950	17880	17800	17880	17800	700
751	20241113	090100	47100970	17800	17790	17800	17720	813
752	20241113	090000	32633450	17800	17720	17800	17720	1813