KissMeData/377450/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	213000	2291477870	14100	14100	14100	14100	7132
3	20241014	212900	2291477870	14100	14100	14100	14100	0
4	20241014	212800	2291477870	14100	14100	14100	14100	0
5	20241014	212700	2291477870	14100	14100	14100	14100	0
6	20241014	212600	2291477870	14100	14100	14100	14100	0
7	20241014	212500	2291477870	14100	14100	14100	14100	0
8	20241014	212400	2291477870	14100	14100	14100	14100	0
9	20241014	212300	2291477870	14100	14100	14100	14100	0
10	20241014	212200	2291477870	14100	14100	14100	14100	0
11	20241014	212100	2291477870	14100	14100	14100	14100	0
12	20241014	212000	2291477870	14100	14100	14100	14100	0
13	20241014	211900	2291477870	14100	14100	14100	14100	0
14	20241014	211800	2291477870	14100	14100	14100	14100	0
15	20241014	211700	2291477870	14100	14100	14100	14100	0
16	20241014	211600	2291477870	14100	14100	14100	14100	0
17	20241014	211500	2291477870	14100	14100	14100	14100	0
18	20241014	211400	2291477870	14100	14100	14100	14100	0
19	20241014	211300	2291477870	14100	14100	14100	14100	0
20	20241014	211200	2291477870	14100	14100	14100	14100	0
21	20241014	211100	2291477870	14100	14100	14100	14100	0
22	20241014	211000	2291477870	14100	14100	14100	14100	0
23	20241014	210900	2291477870	14100	14100	14100	14100	0
24	20241014	210800	2291477870	14100	14100	14100	14100	0
25	20241014	210700	2291477870	14100	14100	14100	14100	0
26	20241014	210600	2291477870	14100	14100	14100	14100	0
27	20241014	210500	2291477870	14100	14100	14100	14100	0
28	20241014	210400	2291477870	14100	14100	14100	14100	0
29	20241014	210300	2291477870	14100	14100	14100	14100	0
30	20241014	210200	2291477870	14100	14100	14100	14100	0
31	20241014	210100	2291477870	14100	14100	14100	14100	0
32	20241014	210000	2291477870	14100	14100	14100	14100	7132
33	20241014	205900	2291477870	14100	14100	14100	14100	0
34	20241014	205800	2291477870	14100	14100	14100	14100	0
35	20241014	205700	2291477870	14100	14100	14100	14100	0
36	20241014	205600	2291477870	14100	14100	14100	14100	0
37	20241014	205500	2291477870	14100	14100	14100	14100	0
38	20241014	205400	2291477870	14100	14100	14100	14100	0
39	20241014	205300	2291477870	14100	14100	14100	14100	0
40	20241014	205200	2291477870	14100	14100	14100	14100	0
41	20241014	205100	2291477870	14100	14100	14100	14100	0
42	20241014	205000	2291477870	14100	14100	14100	14100	0
43	20241014	204900	2291477870	14100	14100	14100	14100	0
44	20241014	204800	2291477870	14100	14100	14100	14100	0
45	20241014	204700	2291477870	14100	14100	14100	14100	0
46	20241014	204600	2291477870	14100	14100	14100	14100	0
47	20241014	204500	2291477870	14100	14100	14100	14100	0
48	20241014	204400	2291477870	14100	14100	14100	14100	0
49	20241014	204300	2291477870	14100	14100	14100	14100	0
50	20241014	204200	2291477870	14100	14100	14100	14100	0
51	20241014	204100	2291477870	14100	14100	14100	14100	0
52	20241014	204000	2291477870	14100	14100	14100	14100	0
53	20241014	203900	2291477870	14100	14100	14100	14100	0
54	20241014	203800	2291477870	14100	14100	14100	14100	0
55	20241014	203700	2291477870	14100	14100	14100	14100	0
56	20241014	203600	2291477870	14100	14100	14100	14100	0
57	20241014	203500	2291477870	14100	14100	14100	14100	0
58	20241014	203400	2291477870	14100	14100	14100	14100	0
59	20241014	203300	2291477870	14100	14100	14100	14100	0
60	20241014	203200	2291477870	14100	14100	14100	14100	0
61	20241014	203100	2291477870	14100	14100	14100	14100	0
62	20241014	203000	2291477870	14100	14100	14100	14100	7132
63	20241014	202900	2291477870	14100	14100	14100	14100	0
64	20241014	202800	2291477870	14100	14100	14100	14100	0
65	20241014	202700	2291477870	14100	14100	14100	14100	0
66	20241014	202600	2291477870	14100	14100	14100	14100	0
67	20241014	202500	2291477870	14100	14100	14100	14100	0
68	20241014	202400	2291477870	14100	14100	14100	14100	0
69	20241014	202300	2291477870	14100	14100	14100	14100	0
70	20241014	202200	2291477870	14100	14100	14100	14100	0
71	20241014	202100	2291477870	14100	14100	14100	14100	0
72	20241014	202000	2291477870	14100	14100	14100	14100	0
73	20241014	201900	2291477870	14100	14100	14100	14100	0
74	20241014	201800	2291477870	14100	14100	14100	14100	0
75	20241014	201700	2291477870	14100	14100	14100	14100	0
76	20241014	201600	2291477870	14100	14100	14100	14100	0
77	20241014	201500	2291477870	14100	14100	14100	14100	0
78	20241014	201400	2291477870	14100	14100	14100	14100	0
79	20241014	201300	2291477870	14100	14100	14100	14100	0
80	20241014	201200	2291477870	14100	14100	14100	14100	0
81	20241014	201100	2291477870	14100	14100	14100	14100	0
82	20241014	201000	2291477870	14100	14100	14100	14100	0
83	20241014	200900	2291477870	14100	14100	14100	14100	0
84	20241014	200800	2291477870	14100	14100	14100	14100	0
85	20241014	200700	2291477870	14100	14100	14100	14100	0
86	20241014	200600	2291477870	14100	14100	14100	14100	0
87	20241014	200500	2291477870	14100	14100	14100	14100	0
88	20241014	200400	2291477870	14100	14100	14100	14100	0
89	20241014	200300	2291477870	14100	14100	14100	14100	0
90	20241014	200200	2291477870	14100	14100	14100	14100	0
91	20241014	200100	2291477870	14100	14100	14100	14100	0
92	20241014	200000	2291477870	14100	14100	14100	14100	7132
93	20241014	195900	2291477870	14100	14100	14100	14100	0
94	20241014	195800	2291477870	14100	14100	14100	14100	0
95	20241014	195700	2291477870	14100	14100	14100	14100	0
96	20241014	195600	2291477870	14100	14100	14100	14100	0
97	20241014	195500	2291477870	14100	14100	14100	14100	0
98	20241014	195400	2291477870	14100	14100	14100	14100	0
99	20241014	195300	2291477870	14100	14100	14100	14100	0
100	20241014	195200	2291477870	14100	14100	14100	14100	0
101	20241014	195100	2291477870	14100	14100	14100	14100	0
102	20241014	195000	2291477870	14100	14100	14100	14100	0
103	20241014	194900	2291477870	14100	14100	14100	14100	0
104	20241014	194800	2291477870	14100	14100	14100	14100	0
105	20241014	194700	2291477870	14100	14100	14100	14100	0
106	20241014	194600	2291477870	14100	14100	14100	14100	0
107	20241014	194500	2291477870	14100	14100	14100	14100	0
108	20241014	194400	2291477870	14100	14100	14100	14100	0
109	20241014	194300	2291477870	14100	14100	14100	14100	0
110	20241014	194200	2291477870	14100	14100	14100	14100	0
111	20241014	194100	2291477870	14100	14100	14100	14100	0
112	20241014	194000	2291477870	14100	14100	14100	14100	0
113	20241014	193900	2291477870	14100	14100	14100	14100	0
114	20241014	193800	2291477870	14100	14100	14100	14100	0
115	20241014	193700	2291477870	14100	14100	14100	14100	0
116	20241014	193600	2291477870	14100	14100	14100	14100	0
117	20241014	193500	2291477870	14100	14100	14100	14100	0
118	20241014	193400	2291477870	14100	14100	14100	14100	0
119	20241014	193300	2291477870	14100	14100	14100	14100	0
120	20241014	193200	2291477870	14100	14100	14100	14100	0
121	20241014	193100	2291477870	14100	14100	14100	14100	0
122	20241014	193000	2291477870	14100	14100	14100	14100	7132
123	20241014	192900	2291477870	14100	14100	14100	14100	0
124	20241014	192800	2291477870	14100	14100	14100	14100	0
125	20241014	192700	2291477870	14100	14100	14100	14100	0
126	20241014	192600	2291477870	14100	14100	14100	14100	0
127	20241014	192500	2291477870	14100	14100	14100	14100	0
128	20241014	192400	2291477870	14100	14100	14100	14100	0
129	20241014	192300	2291477870	14100	14100	14100	14100	0
130	20241014	192200	2291477870	14100	14100	14100	14100	0
131	20241014	192100	2291477870	14100	14100	14100	14100	0
132	20241014	192000	2291477870	14100	14100	14100	14100	0
133	20241014	191900	2291477870	14100	14100	14100	14100	0
134	20241014	191800	2291477870	14100	14100	14100	14100	0
135	20241014	191700	2291477870	14100	14100	14100	14100	0
136	20241014	191600	2291477870	14100	14100	14100	14100	0
137	20241014	191500	2291477870	14100	14100	14100	14100	0
138	20241014	191400	2291477870	14100	14100	14100	14100	0
139	20241014	191300	2291477870	14100	14100	14100	14100	0
140	20241014	191200	2291477870	14100	14100	14100	14100	0
141	20241014	191100	2291477870	14100	14100	14100	14100	0
142	20241014	191000	2291477870	14100	14100	14100	14100	0
143	20241014	190900	2291477870	14100	14100	14100	14100	0
144	20241014	190800	2291477870	14100	14100	14100	14100	0
145	20241014	190700	2291477870	14100	14100	14100	14100	0
146	20241014	190600	2291477870	14100	14100	14100	14100	0
147	20241014	190500	2291477870	14100	14100	14100	14100	0
148	20241014	190400	2291477870	14100	14100	14100	14100	0
149	20241014	190300	2291477870	14100	14100	14100	14100	0
150	20241014	190200	2291477870	14100	14100	14100	14100	0
151	20241014	190100	2291477870	14100	14100	14100	14100	0
152	20241014	190000	2291477870	14100	14100	14100	14100	7132
153	20241014	185900	2291477870	14100	14100	14100	14100	0
154	20241014	185800	2291477870	14100	14100	14100	14100	0
155	20241014	185700	2291477870	14100	14100	14100	14100	0
156	20241014	185600	2291477870	14100	14100	14100	14100	0
157	20241014	185500	2291477870	14100	14100	14100	14100	0
158	20241014	185400	2291477870	14100	14100	14100	14100	0
159	20241014	185300	2291477870	14100	14100	14100	14100	0
160	20241014	185200	2291477870	14100	14100	14100	14100	0
161	20241014	185100	2291477870	14100	14100	14100	14100	0
162	20241014	185000	2291477870	14100	14100	14100	14100	0
163	20241014	184900	2291477870	14100	14100	14100	14100	0
164	20241014	184800	2291477870	14100	14100	14100	14100	0
165	20241014	184700	2291477870	14100	14100	14100	14100	0
166	20241014	184600	2291477870	14100	14100	14100	14100	0
167	20241014	184500	2291477870	14100	14100	14100	14100	0
168	20241014	184400	2291477870	14100	14100	14100	14100	0
169	20241014	184300	2291477870	14100	14100	14100	14100	0
170	20241014	184200	2291477870	14100	14100	14100	14100	0
171	20241014	184100	2291477870	14100	14100	14100	14100	0
172	20241014	184000	2291477870	14100	14100	14100	14100	0
173	20241014	183900	2291477870	14100	14100	14100	14100	0
174	20241014	183800	2291477870	14100	14100	14100	14100	0
175	20241014	183700	2291477870	14100	14100	14100	14100	0
176	20241014	183600	2291477870	14100	14100	14100	14100	0
177	20241014	183500	2291477870	14100	14100	14100	14100	0
178	20241014	183400	2291477870	14100	14100	14100	14100	0
179	20241014	183300	2291477870	14100	14100	14100	14100	0
180	20241014	183200	2291477870	14100	14100	14100	14100	0
181	20241014	183100	2291477870	14100	14100	14100	14100	0
182	20241014	183000	2291477870	14100	14100	14100	14100	7132
183	20241014	182900	2291477870	14100	14100	14100	14100	0
184	20241014	182800	2291477870	14100	14100	14100	14100	0
185	20241014	182700	2291477870	14100	14100	14100	14100	0
186	20241014	182600	2291477870	14100	14100	14100	14100	0
187	20241014	182500	2291477870	14100	14100	14100	14100	0
188	20241014	182400	2291477870	14100	14100	14100	14100	0
189	20241014	182300	2291477870	14100	14100	14100	14100	0
190	20241014	182200	2291477870	14100	14100	14100	14100	0
191	20241014	182100	2291477870	14100	14100	14100	14100	0
192	20241014	182000	2291477870	14100	14100	14100	14100	0
193	20241014	181900	2291477870	14100	14100	14100	14100	0
194	20241014	181800	2291477870	14100	14100	14100	14100	0
195	20241014	181700	2291477870	14100	14100	14100	14100	0
196	20241014	181600	2291477870	14100	14100	14100	14100	0
197	20241014	181500	2291477870	14100	14100	14100	14100	0
198	20241014	181400	2291477870	14100	14100	14100	14100	0
199	20241014	181300	2291477870	14100	14100	14100	14100	0
200	20241014	181200	2291477870	14100	14100	14100	14100	0
201	20241014	181100	2291477870	14100	14100	14100	14100	0
202	20241014	181000	2291477870	14100	14100	14100	14100	0
203	20241014	180900	2291477870	14100	14100	14100	14100	0
204	20241014	180800	2291477870	14100	14100	14100	14100	0
205	20241014	180700	2291477870	14100	14100	14100	14100	0
206	20241014	180600	2291477870	14100	14100	14100	14100	0
207	20241014	180500	2291477870	14100	14100	14100	14100	0
208	20241014	180400	2291477870	14100	14100	14100	14100	0
209	20241014	180300	2291477870	14100	14100	14100	14100	0
210	20241014	180200	2291477870	14100	14100	14100	14100	0
211	20241014	180100	2291477870	14100	14100	14100	14100	0
212	20241014	180000	2291477870	14100	14100	14100	14100	7132
213	20241014	175900	2291477870	14100	14100	14100	14100	0
214	20241014	175800	2291477870	14100	14100	14100	14100	0
215	20241014	175700	2291477870	14100	14100	14100	14100	0
216	20241014	175600	2291477870	14100	14100	14100	14100	0
217	20241014	175500	2291477870	14100	14100	14100	14100	0
218	20241014	175400	2291477870	14100	14100	14100	14100	0
219	20241014	175300	2291477870	14100	14100	14100	14100	0
220	20241014	175200	2291477870	14100	14100	14100	14100	0
221	20241014	175100	2291477870	14100	14100	14100	14100	0
222	20241014	175000	2291477870	14100	14100	14100	14100	0
223	20241014	174900	2291477870	14100	14100	14100	14100	0
224	20241014	174800	2291477870	14100	14100	14100	14100	0
225	20241014	174700	2291477870	14100	14100	14100	14100	0
226	20241014	174600	2291477870	14100	14100	14100	14100	0
227	20241014	174500	2291477870	14100	14100	14100	14100	0
228	20241014	174400	2291477870	14100	14100	14100	14100	0
229	20241014	174300	2291477870	14100	14100	14100	14100	0
230	20241014	174200	2291477870	14100	14100	14100	14100	0
231	20241014	174100	2291477870	14100	14100	14100	14100	0
232	20241014	174000	2291477870	14100	14100	14100	14100	0
233	20241014	173900	2291477870	14100	14100	14100	14100	0
234	20241014	173800	2291477870	14100	14100	14100	14100	0
235	20241014	173700	2291477870	14100	14100	14100	14100	0
236	20241014	173600	2291477870	14100	14100	14100	14100	0
237	20241014	173500	2291477870	14100	14100	14100	14100	0
238	20241014	173400	2291477870	14100	14100	14100	14100	0
239	20241014	173300	2291477870	14100	14100	14100	14100	0
240	20241014	173200	2291477870	14100	14100	14100	14100	0
241	20241014	173100	2291477870	14100	14100	14100	14100	0
242	20241014	173000	2291477870	14100	14100	14100	14100	7132
243	20241014	172900	2291477870	14100	14100	14100	14100	0
244	20241014	172800	2291477870	14100	14100	14100	14100	0
245	20241014	172700	2291477870	14100	14100	14100	14100	0
246	20241014	172600	2291477870	14100	14100	14100	14100	0
247	20241014	172500	2291477870	14100	14100	14100	14100	0
248	20241014	172400	2291477870	14100	14100	14100	14100	0
249	20241014	172300	2291477870	14100	14100	14100	14100	0
250	20241014	172200	2291477870	14100	14100	14100	14100	0
251	20241014	172100	2291477870	14100	14100	14100	14100	0
252	20241014	172000	2291477870	14100	14100	14100	14100	0
253	20241014	171900	2291477870	14100	14100	14100	14100	0
254	20241014	171800	2291477870	14100	14100	14100	14100	0
255	20241014	171700	2291477870	14100	14100	14100	14100	0
256	20241014	171600	2291477870	14100	14100	14100	14100	0
257	20241014	171500	2291477870	14100	14100	14100	14100	0
258	20241014	171400	2291477870	14100	14100	14100	14100	0
259	20241014	171300	2291477870	14100	14100	14100	14100	0
260	20241014	171200	2291477870	14100	14100	14100	14100	0
261	20241014	171100	2291477870	14100	14100	14100	14100	0
262	20241014	171000	2291477870	14100	14100	14100	14100	0
263	20241014	170900	2291477870	14100	14100	14100	14100	0
264	20241014	170800	2291477870	14100	14100	14100	14100	0
265	20241014	170700	2291477870	14100	14100	14100	14100	0
266	20241014	170600	2291477870	14100	14100	14100	14100	0
267	20241014	170500	2291477870	14100	14100	14100	14100	0
268	20241014	170400	2291477870	14100	14100	14100	14100	0
269	20241014	170300	2291477870	14100	14100	14100	14100	0
270	20241014	170200	2291477870	14100	14100	14100	14100	0
271	20241014	170100	2291477870	14100	14100	14100	14100	0
272	20241014	170000	2291477870	14100	14100	14100	14100	7132
273	20241014	165900	2291477870	14100	14100	14100	14100	0
274	20241014	165800	2291477870	14100	14100	14100	14100	0
275	20241014	165700	2291477870	14100	14100	14100	14100	0
276	20241014	165600	2291477870	14100	14100	14100	14100	0
277	20241014	165500	2291477870	14100	14100	14100	14100	0
278	20241014	165400	2291477870	14100	14100	14100	14100	0
279	20241014	165300	2291477870	14100	14100	14100	14100	0
280	20241014	165200	2291477870	14100	14100	14100	14100	0
281	20241014	165100	2291477870	14100	14100	14100	14100	0
282	20241014	165000	2291477870	14100	14100	14100	14100	0
283	20241014	164900	2291477870	14100	14100	14100	14100	0
284	20241014	164800	2291477870	14100	14100	14100	14100	0
285	20241014	164700	2291477870	14100	14100	14100	14100	0
286	20241014	164600	2291477870	14100	14100	14100	14100	0
287	20241014	164500	2291477870	14100	14100	14100	14100	0
288	20241014	164400	2291477870	14100	14100	14100	14100	0
289	20241014	164300	2291477870	14100	14100	14100	14100	0
290	20241014	164200	2291477870	14100	14100	14100	14100	0
291	20241014	164100	2291477870	14100	14100	14100	14100	0
292	20241014	164000	2291477870	14100	14100	14100	14100	0
293	20241014	163900	2291477870	14100	14100	14100	14100	0
294	20241014	163800	2291477870	14100	14100	14100	14100	0
295	20241014	163700	2291477870	14100	14100	14100	14100	0
296	20241014	163600	2291477870	14100	14100	14100	14100	0
297	20241014	163500	2291477870	14100	14100	14100	14100	0
298	20241014	163400	2291477870	14100	14100	14100	14100	0
299	20241014	163300	2291477870	14100	14100	14100	14100	0
300	20241014	163200	2291477870	14100	14100	14100	14100	0
301	20241014	163100	2291477870	14100	14100	14100	14100	0
302	20241014	163000	2291477870	14100	14100	14100	14100	7132
303	20241014	162900	2291477870	14100	14100	14100	14100	0
304	20241014	162800	2291477870	14100	14100	14100	14100	0
305	20241014	162700	2291477870	14100	14100	14100	14100	0
306	20241014	162600	2291477870	14100	14100	14100	14100	0
307	20241014	162500	2291477870	14100	14100	14100	14100	0
308	20241014	162400	2291477870	14100	14100	14100	14100	0
309	20241014	162300	2291477870	14100	14100	14100	14100	0
310	20241014	162200	2291477870	14100	14100	14100	14100	0
311	20241014	162100	2291477870	14100	14100	14100	14100	0
312	20241014	162000	2291477870	14100	14100	14100	14100	0
313	20241014	161900	2291477870	14100	14100	14100	14100	0
314	20241014	161800	2291477870	14100	14100	14100	14100	0
315	20241014	161700	2291477870	14100	14100	14100	14100	0
316	20241014	161600	2291477870	14100	14100	14100	14100	0
317	20241014	161500	2291477870	14100	14100	14100	14100	0
318	20241014	161400	2291477870	14100	14100	14100	14100	0
319	20241014	161300	2291477870	14100	14100	14100	14100	0
320	20241014	161200	2291477870	14100	14100	14100	14100	0
321	20241014	161100	2291477870	14100	14100	14100	14100	0
322	20241014	161000	2291477870	14100	14100	14100	14100	0
323	20241014	160900	2291477870	14100	14100	14100	14100	0
324	20241014	160800	2291477870	14100	14100	14100	14100	0
325	20241014	160700	2291477870	14100	14100	14100	14100	0
326	20241014	160600	2291477870	14100	14100	14100	14100	0
327	20241014	160500	2291477870	14100	14100	14100	14100	0
328	20241014	160400	2291477870	14100	14100	14100	14100	0
329	20241014	160300	2291477870	14100	14100	14100	14100	0
330	20241014	160200	2291477870	14100	14100	14100	14100	0
331	20241014	160100	2291477870	14100	14100	14100	14100	0
332	20241014	160000	2291477870	14100	14100	14100	14100	7132
333	20241014	155900	2291477870	14100	14100	14100	14100	0
334	20241014	155800	2291477870	14100	14100	14100	14100	0
335	20241014	155700	2291477870	14100	14100	14100	14100	0
336	20241014	155600	2291477870	14100	14100	14100	14100	0
337	20241014	155500	2291477870	14100	14100	14100	14100	0
338	20241014	155400	2291477870	14100	14100	14100	14100	0
339	20241014	155300	2291477870	14100	14100	14100	14100	0
340	20241014	155200	2291477870	14100	14100	14100	14100	0
341	20241014	155100	2291477870	14100	14100	14100	14100	0
342	20241014	155000	2291477870	14100	14100	14100	14100	0
343	20241014	154900	2291477870	14100	14100	14100	14100	0
344	20241014	154800	2291477870	14100	14100	14100	14100	0
345	20241014	154700	2291477870	14100	14100	14100	14100	0
346	20241014	154600	2291477870	14100	14100	14100	14100	0
347	20241014	154500	2291477870	14100	14100	14100	14100	0
348	20241014	154400	2291477870	14100	14100	14100	14100	0
349	20241014	154300	2291477870	14100	14100	14100	14100	0
350	20241014	154200	2291477870	14100	14100	14100	14100	0
351	20241014	154100	2291477870	14100	14100	14100	14100	0
352	20241014	154000	2291477870	14100	14100	14100	14100	0
353	20241014	153900	2291477870	14100	14100	14100	14100	0
354	20241014	153800	2291477870	14100	14100	14100	14100	0
355	20241014	153700	2291477870	14100	14100	14100	14100	0
356	20241014	153600	2291477870	14100	14100	14100	14100	0
357	20241014	153500	2291477870	14100	14100	14100	14100	0
358	20241014	153400	2291477870	14100	14100	14100	14100	0
359	20241014	153300	2291477870	14100	14100	14100	14100	0
360	20241014	153200	2291477870	14100	14100	14100	14100	0
361	20241014	153100	2291477870	14100	14100	14100	14100	0
362	20241014	153000	2291477870	14100	14100	14100	14100	14264
363	20241014	152900	2190916670	14100	14100	14100	14100	0
364	20241014	152800	2190916670	14100	14100	14100	14100	0
365	20241014	152700	2190916670	14100	14100	14100	14100	0
366	20241014	152600	2190916670	14100	14100	14100	14100	0
367	20241014	152500	2190916670	14100	14100	14100	14100	0
368	20241014	152400	2190916670	14100	14100	14100	14100	0
369	20241014	152300	2190916670	14100	14100	14100	14100	0
370	20241014	152200	2190916670	14100	14100	14100	14100	0
371	20241014	152100	2190916670	14100	14100	14100	14100	0
372	20241014	152000	2190916670	14100	14100	14100	14100	0
373	20241014	151900	2190916670	14100	14160	14160	14100	875
374	20241014	151800	2178578850	14170	14170	14170	14170	0
375	20241014	151700	2178578850	14170	14100	14170	14100	1361
376	20241014	151600	2159356870	14090	14130	14130	14090	105
377	20241014	151500	2157877020	14140	14100	14140	14090	1121
378	20241014	151400	2142056490	14100	14110	14110	14100	210
379	20241014	151300	2139094490	14110	14120	14120	14110	240
380	20241014	151200	2135707770	14120	14130	14130	14120	40
381	20241014	151100	2135142870	14130	14130	14130	14130	17
382	20241014	151000	2134902660	14130	14130	14130	14130	1
383	20241014	150900	2134888530	14130	14160	14160	14130	352
384	20241014	150800	2129914650	14160	14140	14160	14140	39
385	20241014	150700	2129362770	14160	14170	14170	14160	141
386	20241014	150600	2127366000	14170	14170	14170	14170	0
387	20241014	150500	2127366000	14170	14170	14170	14170	11
388	20241014	150400	2127210130	14110	14110	14110	14110	0
389	20241014	150300	2127210130	14110	14110	14110	14110	0
390	20241014	150200	2127210130	14110	14110	14110	14110	0
391	20241014	150100	2127210130	14110	14110	14110	14110	0
392	20241014	150000	2127210130	14110	14150	14150	14110	270
393	20241014	145900	2123398360	14180	14180	14180	14180	2
394	20241014	145800	2123370000	14200	14200	14200	14200	0
395	20241014	145700	2123370000	14200	14080	14200	14080	12115
396	20241014	145600	1952527060	14090	14140	14150	14090	3263
397	20241014	145500	1906510340	14180	14180	14180	14180	10
398	20241014	145400	1906368540	14210	14160	14210	14160	127
399	20241014	145300	1904565300	14150	14110	14150	14100	7643
400	20241014	145200	1796640420	14100	14120	14120	14100	493
401	20241014	145100	1789683360	14120	14120	14120	14120	70
402	20241014	145000	1788694960	14120	14120	14120	14120	0
403	20241014	144900	1788694960	14120	14120	14120	14120	870
404	20241014	144800	1776410560	14130	14130	14130	14130	0
405	20241014	144700	1776410560	14130	14130	14130	14130	212
406	20241014	144600	1773415000	14140	14150	14150	14140	76
407	20241014	144500	1772339970	14140	14140	14140	14140	1
408	20241014	144400	1772325830	14140	14140	14140	14140	364
409	20241014	144300	1767178870	14140	14140	14140	14140	70
410	20241014	144200	1766189070	14140	14140	14140	14140	0
411	20241014	144100	1766189070	14140	14140	14140	14140	65
412	20241014	144000	1765269970	14150	14150	14150	14150	5
413	20241014	143900	1765199220	14150	14150	14150	14150	0
414	20241014	143800	1765199220	14150	14150	14150	14150	88
415	20241014	143700	1763954020	14150	14150	14150	14150	0
416	20241014	143600	1763954020	14150	14200	14210	14150	644
417	20241014	143500	1754825550	14200	14160	14200	14150	71
418	20241014	143400	1753820350	14150	14150	14150	14150	5
419	20241014	143300	1753749600	14150	14150	14150	14150	113
420	20241014	143200	1752150650	14190	14190	14190	14190	0
421	20241014	143100	1752150650	14190	14160	14190	14160	944
422	20241014	143000	1738758330	14150	14150	14150	14150	0
423	20241014	142900	1738758330	14150	14150	14150	14150	70
424	20241014	142800	1737767830	14150	14150	14150	14150	151
425	20241014	142700	1735631180	14140	14140	14140	14140	70
426	20241014	142600	1734641380	14150	14150	14150	14150	1
427	20241014	142500	1734627230	14140	14130	14140	14130	164
428	20241014	142400	1732308720	14150	14130	14150	14130	72
429	20241014	142300	1731291340	14130	14130	14130	14130	1
430	20241014	142200	1731277210	14140	14140	14140	14140	58
431	20241014	142100	1730457090	14140	14150	14150	14140	225
432	20241014	142000	1727275470	14150	14150	14150	14150	10
433	20241014	141900	1727133970	14150	14160	14160	14150	456
434	20241014	141800	1720680890	14160	14170	14170	14160	223
435	20241014	141700	1717521140	14160	14160	14160	14160	70
436	20241014	141600	1716529940	14190	14190	14190	14190	0
437	20241014	141500	1716529940	14190	14190	14190	14190	0
438	20241014	141400	1716529940	14190	14190	14190	14190	1
439	20241014	141300	1716515750	14190	14150	14190	14150	106
440	20241014	141200	1715015450	14160	14170	14170	14160	4
441	20241014	141100	1714958790	14190	14150	14190	14150	51
442	20241014	141000	1714235140	14200	14200	14200	14200	0
443	20241014	140900	1714235140	14200	14140	14200	14140	51
444	20241014	140800	1713511600	14180	14180	14180	14180	0
445	20241014	140700	1713511600	14180	14140	14180	14140	73
446	20241014	140600	1712479340	14140	14140	14140	14140	0
447	20241014	140500	1712479340	14140	14130	14140	14130	73
448	20241014	140400	1711447820	14120	14120	14120	14120	0
449	20241014	140300	1711447820	14120	14120	14120	14120	0
450	20241014	140200	1711447820	14120	14130	14130	14120	70
451	20241014	140100	1710458950	14120	14150	14150	14120	106
452	20241014	140000	1708961360	14140	14140	14140	14140	71
453	20241014	135900	1707957420	14190	14190	14190	14190	0
454	20241014	135800	1707957420	14190	14190	14190	14190	69
455	20241014	135700	1706978310	14220	14220	14220	14220	0
456	20241014	135600	1706978310	14220	14210	14220	14210	134
457	20241014	135500	1705072840	14220	14120	14230	14120	730
458	20241014	135400	1694710830	14110	14110	14110	14110	70
459	20241014	135300	1693723130	14110	14110	14110	14110	26
460	20241014	135200	1693356270	14120	14130	14130	14120	34
461	20241014	135100	1692875880	14140	14140	14140	14140	10
462	20241014	135000	1692734480	14150	14150	14150	14150	0
463	20241014	134900	1692734480	14150	14130	14150	14130	9
464	20241014	134800	1692607290	14130	14140	14140	14130	70
465	20241014	134700	1691618180	14130	14130	14130	14130	35
466	20241014	134600	1691123630	14150	14140	14150	14140	539
467	20241014	134500	1683497170	14150	14110	14150	14110	652
468	20241014	134400	1674273370	14110	14110	14110	14110	70
469	20241014	134300	1673285670	14100	14110	14110	14100	236
470	20241014	134200	1669957470	14130	14130	14130	14130	20
471	20241014	134100	1669674870	14150	14150	14150	14150	1
472	20241014	134000	1669660720	14140	14100	14140	14100	272
473	20241014	133900	1665817440	14100	14100	14100	14100	0
474	20241014	133800	1665817440	14100	14100	14100	14100	200
475	20241014	133700	1662997440	14110	14110	14110	14110	270
476	20241014	133600	1659187740	14100	14100	14100	14100	0
477	20241014	133500	1659187740	14100	14100	14100	14100	30
478	20241014	133400	1658764740	14100	14100	14100	14100	70
479	20241014	133300	1657777740	14100	14100	14100	14100	0
480	20241014	133200	1657777740	14100	14100	14100	14100	140
481	20241014	133100	1655803740	14100	14100	14100	14100	61
482	20241014	133000	1654943640	14100	14100	14100	14100	148
483	20241014	132900	1652856840	14110	14110	14110	14110	72
484	20241014	132800	1651840920	14110	14110	14110	14110	249
485	20241014	132700	1648327530	14110	14110	14110	14110	0
486	20241014	132600	1648327530	14110	14130	14130	14110	846
487	20241014	132500	1636389390	14140	14150	14150	14140	4
488	20241014	132400	1636332820	14140	14140	14140	14140	96
489	20241014	132300	1634975380	14140	14140	14140	14140	0
490	20241014	132200	1634975380	14140	14140	14140	14140	1
491	20241014	132100	1634961240	14130	14130	14140	14130	101
492	20241014	132000	1633534100	14180	14130	14180	14130	4
493	20241014	131900	1633477450	14130	14130	14130	14130	0
494	20241014	131800	1633477450	14130	14130	14130	14130	70
495	20241014	131700	1632488350	14120	14120	14120	14120	0
496	20241014	131600	1632488350	14120	14120	14120	14120	0
497	20241014	131500	1632488350	14120	14120	14120	14120	275
498	20241014	131400	1628605350	14120	14110	14120	14110	279
499	20241014	131300	1624665960	14110	14150	14150	14110	84
500	20241014	131200	1623479110	14140	14150	14150	14140	70
501	20241014	131100	1622488810	14150	14150	14150	14150	120
502	20241014	131000	1620790810	14150	14180	14180	14150	75
503	20241014	130900	1619728060	14170	14140	14170	14140	500
504	20241014	130800	1612644570	14130	14130	14130	14130	0
505	20241014	130700	1612644570	14130	14130	14130	14130	92
506	20241014	130600	1611344610	14140	14130	14140	14130	395
507	20241014	130500	1605762850	14110	14120	14120	14110	70
508	20241014	130400	1604774610	14130	14130	14130	14130	400
509	20241014	130300	1599122610	14100	14110	14110	14100	151
510	20241014	130200	1596993500	14120	14120	14120	14120	1
511	20241014	130100	1596979380	14070	14080	14080	14070	273
512	20241014	130000	1593135690	14080	14110	14110	14080	65
513	20241014	125900	1592218870	14110	14110	14110	14110	73
514	20241014	125800	1591188840	14110	14110	14110	14110	3
515	20241014	125700	1591146510	14110	14080	14110	14080	4
516	20241014	125600	1591090160	14080	14080	14080	14080	93
517	20241014	125500	1589780720	14080	14080	14080	14080	396
518	20241014	125400	1584205040	14080	14080	14080	14080	0
519	20241014	125300	1584205040	14080	14080	14080	14080	220
520	20241014	125200	1581107440	14080	14080	14080	14080	0
521	20241014	125100	1581107440	14080	14080	14080	14080	70
522	20241014	125000	1580121840	14080	14080	14080	14080	100
523	20241014	124900	1578713840	14070	14080	14080	14070	50
524	20241014	124800	1578010240	14070	14080	14080	14070	70
525	20241014	124700	1577025050	14060	14060	14060	14060	0
526	20241014	124600	1577025050	14060	14080	14080	14060	3282
527	20241014	124500	1530874580	14090	14090	14090	14070	1582
528	20241014	124400	1508594220	14080	14080	14080	14080	100
529	20241014	124300	1507186220	14080	14080	14080	14080	70
530	20241014	124200	1506200620	14080	14080	14080	14080	135
531	20241014	124100	1504299820	14080	14120	14120	14080	370
532	20241014	124000	1499082950	14140	14140	14140	14140	1
533	20241014	123900	1499068810	14080	14080	14080	14080	0
534	20241014	123800	1499068810	14080	14080	14080	14080	0
535	20241014	123700	1499068810	14080	14080	14080	14080	70
536	20241014	123600	1498083210	14080	14080	14080	14080	245
537	20241014	123500	1494633610	14080	14080	14080	14080	0
538	20241014	123400	1494633610	14080	14080	14090	14080	96
539	20241014	123300	1493281920	14080	14080	14080	14080	0
540	20241014	123200	1493281920	14080	14080	14080	14080	70
541	20241014	123100	1492296320	14080	14080	14080	14080	26
542	20241014	123000	1491930240	14080	14080	14080	14080	0
543	20241014	122900	1491930240	14080	14080	14080	14080	170
544	20241014	122800	1489536640	14080	14080	14080	14080	0
545	20241014	122700	1489536640	14080	14080	14080	14080	0
546	20241014	122600	1489536640	14080	14090	14090	14080	570
547	20241014	122500	1481510140	14080	14080	14080	14080	0
548	20241014	122400	1481510140	14080	14080	14080	14080	0
549	20241014	122300	1481510140	14080	14070	14080	14070	71
550	20241014	122200	1480510470	14060	14060	14100	14060	958
551	20241014	122100	1467036820	14060	14070	14070	14050	1602
552	20241014	122000	1444512250	14070	14070	14070	14070	201
553	20241014	121900	1441684180	14080	14080	14080	14080	586
554	20241014	121800	1433433300	14080	14090	14090	14080	613
555	20241014	121700	1424799960	14090	14090	14090	14090	214
556	20241014	121600	1421784700	14080	14080	14090	14080	88
557	20241014	121500	1420545510	14080	14100	14100	14080	645
558	20241014	121400	1411456320	14110	14110	14110	14110	10
559	20241014	121300	1411315220	14110	14100	14110	14100	40
560	20241014	121200	1410751170	14110	14100	14110	14100	677
561	20241014	121100	1401201130	14110	14130	14130	14110	496
562	20241014	121000	1394198810	14130	14140	14140	14130	70
563	20241014	120900	1393209610	14140	14140	14140	14140	59
564	20241014	120800	1392375350	14140	14160	14160	14140	22
565	20241014	120700	1392064100	14150	14160	14160	14150	20
566	20241014	120600	1391780950	14170	14170	14170	14170	70
567	20241014	120500	1390789050	14170	14160	14170	14160	75
568	20241014	120400	1389727000	14190	14190	14190	14190	0
569	20241014	120300	1389727000	14190	14190	14190	14190	0
570	20241014	120200	1389727000	14190	14120	14190	14110	152
571	20241014	120100	1387575210	14110	14110	14110	14110	0
572	20241014	120000	1387575210	14110	14110	14110	14110	0
573	20241014	115900	1387575210	14110	14120	14120	14110	70
574	20241014	115800	1386587010	14110	14120	14120	14110	110
575	20241014	115700	1385034810	14110	14110	14110	14110	0
576	20241014	115600	1385034810	14110	14120	14120	14110	120
577	20241014	115500	1383341230	14100	14100	14100	14100	0
578	20241014	115400	1383341230	14100	14120	14120	14100	5231
579	20241014	115300	1309580400	14120	14120	14130	14120	151
580	20241014	115200	1307448270	14120	14120	14120	14120	50
581	20241014	115100	1306742270	14120	14150	14150	14120	39
582	20241014	115000	1306191440	14160	14170	14190	14160	10
583	20241014	114900	1306049740	14160	14130	14160	14120	415
584	20241014	114800	1300186550	14130	14130	14130	14130	70
585	20241014	114700	1299197450	14130	14130	14130	14130	15
586	20241014	114600	1298985500	14130	14140	14140	14130	6
587	20241014	114500	1298900710	14150	14160	14160	14150	85
588	20241014	114400	1297697410	14160	14130	14160	14120	26
589	20241014	114300	1297330230	14130	14130	14130	14130	0
590	20241014	114200	1297330230	14130	14130	14130	14130	155
591	20241014	114100	1295140080	14130	14120	14130	14110	501
592	20241014	114000	1288064620	14120	14160	14160	14120	486
593	20241014	113900	1281196560	14160	14220	14230	14160	135
594	20241014	113800	1279280410	14210	14210	14210	14210	87
595	20241014	113700	1278044140	14230	14230	14230	14230	0
596	20241014	113600	1278044140	14230	14200	14230	14200	181
597	20241014	113500	1275473910	14190	14190	14190	14190	67
598	20241014	113400	1274523180	14120	14120	14120	14120	70
599	20241014	113300	1273534780	14120	14160	14200	14080	1490
600	20241014	113200	1252426790	14200	14200	14200	14200	0
601	20241014	113100	1252426790	14200	14200	14200	14200	187
602	20241014	113000	1249771390	14200	14190	14200	14190	211
603	20241014	112900	1246776500	14100	14180	14190	14100	19888
604	20241014	112800	965886520	14200	14200	14200	14180	535
605	20241014	112700	958290660	14190	14290	14290	14180	19751
606	20241014	112600	677618670	14300	14300	14300	14300	70
607	20241014	112500	676617670	14300	14310	14310	14300	2
608	20241014	112400	676589060	14310	14310	14310	14310	0
609	20241014	112300	676589060	14310	14310	14310	14310	70
610	20241014	112200	675587360	14310	14310	14310	14310	0
611	20241014	112100	675587360	14310	14310	14310	14310	70
612	20241014	112000	674585660	14310	14300	14310	14290	333
613	20241014	111900	669825860	14330	14330	14330	14330	10
614	20241014	111800	669682560	14340	14340	14340	14340	0
615	20241014	111700	669682560	14340	14310	14340	14290	680
616	20241014	111600	659947330	14320	14320	14320	14320	0
617	20241014	111500	659947330	14320	14320	14320	14320	30
618	20241014	111400	659517730	14380	14380	14380	14380	120
619	20241014	111300	657792130	14380	14310	14380	14300	516
620	20241014	111200	650408240	14310	14310	14310	14310	181
621	20241014	111100	647818130	14310	14310	14310	14310	0
622	20241014	111000	647818130	14310	14310	14310	14310	70
623	20241014	110900	646816430	14310	14310	14310	14310	0
624	20241014	110800	646816430	14310	14310	14310	14310	28
625	20241014	110700	646415750	14310	14310	14310	14310	70
626	20241014	110600	645414050	14310	14310	14310	14310	0
627	20241014	110500	645414050	14310	14320	14330	14310	140
628	20241014	110400	643409910	14350	14350	14350	14350	5
629	20241014	110300	643338160	14390	14390	14390	14390	0
630	20241014	110200	643338160	14390	14390	14390	14390	0
631	20241014	110100	643338160	14390	14390	14390	14390	10
632	20241014	110000	643194260	14400	14400	14400	14400	0
633	20241014	105900	643194260	14400	14350	14400	14350	120
634	20241014	105800	641471270	14350	14350	14350	14350	30
635	20241014	105700	641040770	14350	14300	14350	14300	7
636	20241014	105600	640940370	14300	14310	14310	14300	102
637	20241014	105500	639481060	14300	14300	14300	14300	1
638	20241014	105400	639466760	14300	14300	14370	14300	121
639	20241014	105300	637736250	14300	14390	14390	14300	1149
640	20241014	105200	621290000	14320	14330	14420	14320	301
641	20241014	105100	616977580	14330	14330	14330	14330	0
642	20241014	105000	616977580	14330	14330	14330	14330	70
643	20241014	104900	615974480	14330	14320	14330	14320	70
644	20241014	104800	614971780	14300	14370	14370	14300	1339
645	20241014	104700	595755550	14420	14390	14420	14390	101
646	20241014	104600	594302130	14420	14420	14420	14420	1
647	20241014	104500	594287710	14420	14420	14420	14420	355
648	20241014	104400	589168610	14420	14390	14420	14370	119
649	20241014	104300	587455460	14420	14420	14420	14420	0
650	20241014	104200	587455460	14420	14420	14420	14420	7
651	20241014	104100	587354520	14410	14400	14410	14400	379
652	20241014	104000	581894020	14380	14380	14380	14380	70
653	20241014	103900	580887420	14380	14380	14380	14380	0
654	20241014	103800	580887420	14380	14380	14380	14380	0
655	20241014	103700	580887420	14380	14350	14380	14350	73
656	20241014	103600	579839780	14350	14350	14350	14350	35
657	20241014	103500	579337530	14350	14340	14350	14340	205
658	20241014	103400	576397780	14350	14350	14350	14350	43
659	20241014	103300	575780730	14370	14310	14370	14310	2
660	20241014	103200	575752050	14310	14300	14400	14300	1178
661	20241014	103100	558850780	14380	14300	14380	14300	89
662	20241014	103000	557578000	14300	14300	14300	14300	306
663	20241014	102900	553202200	14300	14300	14300	14300	70
664	20241014	102800	552201200	14300	14310	14310	14300	856
665	20241014	102700	539959340	14310	14310	14310	14310	27
666	20241014	102600	539572970	14310	14320	14320	14310	506
667	20241014	102500	532331520	14320	14320	14320	14320	0
668	20241014	102400	532331520	14320	14330	14330	14320	51
669	20241014	102300	531601100	14330	14330	14330	14330	250
670	20241014	102200	528018600	14340	14340	14340	14330	29
671	20241014	102100	527602790	14380	14390	14460	14380	323
672	20241014	102000	522955910	14390	14440	14440	14390	1249
673	20241014	101900	504954050	14440	14440	14440	14440	0
674	20241014	101800	504954050	14440	14430	14440	14430	51
675	20241014	101700	504218110	14420	14410	14420	14410	109
676	20241014	101600	502647160	14400	14310	14400	14310	209
677	20241014	101500	499642450	14310	14310	14310	14300	850
678	20241014	101400	487479880	14310	14400	14400	14300	35
679	20241014	101300	486979250	14370	14370	14370	14370	107
680	20241014	101200	485441660	14300	14330	14330	14300	104
681	20241014	101100	483953410	14300	14400	14440	14300	574
682	20241014	101000	475721490	14400	14450	14450	14400	295
683	20241014	100900	471461790	14400	14450	14450	14400	784
684	20241014	100800	460164290	14460	14460	14460	14460	112
685	20241014	100700	458544770	14480	14480	14480	14480	62
686	20241014	100600	457647010	14480	14450	14480	14450	350
687	20241014	100500	452586750	14470	14400	14470	14400	434
688	20241014	100400	446328430	14370	14310	14370	14310	96
689	20241014	100300	444952620	14310	14340	14340	14300	1396
690	20241014	100200	424967040	14340	14380	14380	14330	508
691	20241014	100100	417679100	14380	14390	14390	14380	92
692	20241014	100000	416356080	14480	14480	14480	14480	1
693	20241014	095900	416341600	14410	14420	14420	14390	773
694	20241014	095800	405213140	14390	14490	14490	14390	1594
695	20241014	095700	382259400	14420	14420	14420	14410	32
696	20241014	095600	381798000	14430	14430	14430	14430	0
697	20241014	095500	381798000	14430	14450	14450	14420	792
698	20241014	095400	370364680	14450	14490	14520	14450	197
699	20241014	095300	367513070	14520	14500	14520	14490	537
700	20241014	095200	359726320	14490	14450	14490	14440	622
701	20241014	095100	350734200	14450	14450	14450	14450	48
702	20241014	095000	350040600	14440	14510	14510	14440	824
703	20241014	094900	338133350	14510	14450	14590	14450	717
704	20241014	094800	327738150	14460	14520	14520	14010	5528
705	20241014	094700	248960430	14510	14560	14560	14510	720
706	20241014	094600	238493480	14560	14700	14700	14530	1513
707	20241014	094500	216411860	14700	14670	14700	14640	619
708	20241014	094400	207344160	14670	14670	14700	14670	103
709	20241014	094300	205833120	14680	14680	14690	14660	211
710	20241014	094200	202736030	14680	14690	14690	14680	77
711	20241014	094100	201605570	14700	14720	14720	14690	398
712	20241014	094000	195753980	14720	14720	14720	14720	589
713	20241014	093900	187083900	14720	14780	14780	14720	89
714	20241014	093800	185773520	14740	14740	14740	14730	163
715	20241014	093700	183371550	14740	14740	14740	14740	0
716	20241014	093600	183371550	14740	14740	14740	14740	6
717	20241014	093500	183283110	14740	14740	14740	14740	168
718	20241014	093400	180806790	14740	14810	14810	14740	123
719	20241014	093300	178991730	14810	14810	14810	14750	328
720	20241014	093200	174139710	14820	14820	14820	14810	84
721	20241014	093100	172894990	14830	14830	14830	14830	0
722	20241014	093000	172894990	14830	14790	14830	14760	336
723	20241014	092900	167928150	14840	14840	14840	14840	13
724	20241014	092800	167735230	14840	14840	14840	14840	14
725	20241014	092700	167527470	14770	14800	14840	14760	1267
726	20241014	092600	148798670	14800	14790	14870	14790	67
727	20241014	092500	147806510	14870	14850	14870	14800	2086
728	20241014	092400	116892990	14890	14890	14890	14890	13
729	20241014	092300	116699420	14910	14910	14910	14910	92
730	20241014	092200	115327700	14910	14870	14910	14860	34
731	20241014	092100	114821730	14930	14920	14930	14860	1466
732	20241014	092000	92990510	14980	14980	14980	14980	320
733	20241014	091900	88196910	14980	14980	14980	14980	13
734	20241014	091800	88002170	15000	15000	15000	15000	14
735	20241014	091700	87792170	15010	15010	15010	15010	414
736	20241014	091600	81578030	15010	15010	15010	15010	14
737	20241014	091500	81367890	15000	15000	15000	15000	515
738	20241014	091400	73642890	15000	14890	15000	14890	971
739	20241014	091300	59160850	14890	14840	14890	14840	424
740	20241014	091200	52866060	14840	14840	14840	14840	47
741	20241014	091100	52168580	14850	14840	14850	14780	1187
742	20241014	091000	34566150	14810	14810	14810	14810	173
743	20241014	090900	32004020	14810	14810	14810	14810	13
744	20241014	090800	31811490	14810	14810	14810	14810	390
745	20241014	090700	26035590	14810	14780	14810	14780	127
746	20241014	090600	24158110	14780	14780	14780	14780	14
747	20241014	090500	23951190	14780	14770	14780	14770	26
748	20241014	090400	23567040	14780	14810	14810	14780	25
749	20241014	090300	23197120	14810	14810	14810	14810	0
750	20241014	090200	23197120	14810	14810	14810	14810	10
751	20241014	090100	23049020	14810	14810	14810	14810	55
752	20241014	090000	22234470	14810	14800	14810	14770	1502