KissMeData/465480/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	215400	127678094360	15920	15920	15920	15920	53276
3	20241022	215300	127678094360	15920	15920	15920	15920	0
4	20241022	215200	127678094360	15920	15920	15920	15920	0
5	20241022	215100	127678094360	15920	15920	15920	15920	0
6	20241022	215000	127678094360	15920	15920	15920	15920	0
7	20241022	214900	127678094360	15920	15920	15920	15920	0
8	20241022	214800	127678094360	15920	15920	15920	15920	0
9	20241022	214700	127678094360	15920	15920	15920	15920	0
10	20241022	214600	127678094360	15920	15920	15920	15920	0
11	20241022	214500	127678094360	15920	15920	15920	15920	0
12	20241022	214400	127678094360	15920	15920	15920	15920	0
13	20241022	214300	127678094360	15920	15920	15920	15920	0
14	20241022	214200	127678094360	15920	15920	15920	15920	0
15	20241022	214100	127678094360	15920	15920	15920	15920	0
16	20241022	214000	127678094360	15920	15920	15920	15920	0
17	20241022	213900	127678094360	15920	15920	15920	15920	0
18	20241022	213800	127678094360	15920	15920	15920	15920	0
19	20241022	213700	127678094360	15920	15920	15920	15920	0
20	20241022	213600	127678094360	15920	15920	15920	15920	0
21	20241022	213500	127678094360	15920	15920	15920	15920	0
22	20241022	213400	127678094360	15920	15920	15920	15920	0
23	20241022	213300	127678094360	15920	15920	15920	15920	0
24	20241022	213200	127678094360	15920	15920	15920	15920	0
25	20241022	213100	127678094360	15920	15920	15920	15920	0
26	20241022	213000	127678094360	15920	15920	15920	15920	0
27	20241022	212900	127678094360	15920	15920	15920	15920	0
28	20241022	212800	127678094360	15920	15920	15920	15920	0
29	20241022	212700	127678094360	15920	15920	15920	15920	0
30	20241022	212600	127678094360	15920	15920	15920	15920	0
31	20241022	212500	127678094360	15920	15920	15920	15920	0
32	20241022	212400	127678094360	15920	15920	15920	15920	53276
33	20241022	212300	127678094360	15920	15920	15920	15920	0
34	20241022	212200	127678094360	15920	15920	15920	15920	0
35	20241022	212100	127678094360	15920	15920	15920	15920	0
36	20241022	212000	127678094360	15920	15920	15920	15920	0
37	20241022	211900	127678094360	15920	15920	15920	15920	0
38	20241022	211800	127678094360	15920	15920	15920	15920	0
39	20241022	211700	127678094360	15920	15920	15920	15920	0
40	20241022	211600	127678094360	15920	15920	15920	15920	0
41	20241022	211500	127678094360	15920	15920	15920	15920	0
42	20241022	211400	127678094360	15920	15920	15920	15920	0
43	20241022	211300	127678094360	15920	15920	15920	15920	0
44	20241022	211200	127678094360	15920	15920	15920	15920	0
45	20241022	211100	127678094360	15920	15920	15920	15920	0
46	20241022	211000	127678094360	15920	15920	15920	15920	0
47	20241022	210900	127678094360	15920	15920	15920	15920	0
48	20241022	210800	127678094360	15920	15920	15920	15920	0
49	20241022	210700	127678094360	15920	15920	15920	15920	0
50	20241022	210600	127678094360	15920	15920	15920	15920	0
51	20241022	210500	127678094360	15920	15920	15920	15920	0
52	20241022	210400	127678094360	15920	15920	15920	15920	0
53	20241022	210300	127678094360	15920	15920	15920	15920	0
54	20241022	210200	127678094360	15920	15920	15920	15920	0
55	20241022	210100	127678094360	15920	15920	15920	15920	0
56	20241022	210000	127678094360	15920	15920	15920	15920	0
57	20241022	205900	127678094360	15920	15920	15920	15920	0
58	20241022	205800	127678094360	15920	15920	15920	15920	0
59	20241022	205700	127678094360	15920	15920	15920	15920	0
60	20241022	205600	127678094360	15920	15920	15920	15920	0
61	20241022	205500	127678094360	15920	15920	15920	15920	0
62	20241022	205400	127678094360	15920	15920	15920	15920	53276
63	20241022	205300	127678094360	15920	15920	15920	15920	0
64	20241022	205200	127678094360	15920	15920	15920	15920	0
65	20241022	205100	127678094360	15920	15920	15920	15920	0
66	20241022	205000	127678094360	15920	15920	15920	15920	0
67	20241022	204900	127678094360	15920	15920	15920	15920	0
68	20241022	204800	127678094360	15920	15920	15920	15920	0
69	20241022	204700	127678094360	15920	15920	15920	15920	0
70	20241022	204600	127678094360	15920	15920	15920	15920	0
71	20241022	204500	127678094360	15920	15920	15920	15920	0
72	20241022	204400	127678094360	15920	15920	15920	15920	0
73	20241022	204300	127678094360	15920	15920	15920	15920	0
74	20241022	204200	127678094360	15920	15920	15920	15920	0
75	20241022	204100	127678094360	15920	15920	15920	15920	0
76	20241022	204000	127678094360	15920	15920	15920	15920	0
77	20241022	203900	127678094360	15920	15920	15920	15920	0
78	20241022	203800	127678094360	15920	15920	15920	15920	0
79	20241022	203700	127678094360	15920	15920	15920	15920	0
80	20241022	203600	127678094360	15920	15920	15920	15920	0
81	20241022	203500	127678094360	15920	15920	15920	15920	0
82	20241022	203400	127678094360	15920	15920	15920	15920	0
83	20241022	203300	127678094360	15920	15920	15920	15920	0
84	20241022	203200	127678094360	15920	15920	15920	15920	0
85	20241022	203100	127678094360	15920	15920	15920	15920	0
86	20241022	203000	127678094360	15920	15920	15920	15920	0
87	20241022	202900	127678094360	15920	15920	15920	15920	0
88	20241022	202800	127678094360	15920	15920	15920	15920	0
89	20241022	202700	127678094360	15920	15920	15920	15920	0
90	20241022	202600	127678094360	15920	15920	15920	15920	0
91	20241022	202500	127678094360	15920	15920	15920	15920	0
92	20241022	202400	127678094360	15920	15920	15920	15920	53276
93	20241022	202300	127678094360	15920	15920	15920	15920	0
94	20241022	202200	127678094360	15920	15920	15920	15920	0
95	20241022	202100	127678094360	15920	15920	15920	15920	0
96	20241022	202000	127678094360	15920	15920	15920	15920	0
97	20241022	201900	127678094360	15920	15920	15920	15920	0
98	20241022	201800	127678094360	15920	15920	15920	15920	0
99	20241022	201700	127678094360	15920	15920	15920	15920	0
100	20241022	201600	127678094360	15920	15920	15920	15920	0
101	20241022	201500	127678094360	15920	15920	15920	15920	0
102	20241022	201400	127678094360	15920	15920	15920	15920	0
103	20241022	201300	127678094360	15920	15920	15920	15920	0
104	20241022	201200	127678094360	15920	15920	15920	15920	0
105	20241022	201100	127678094360	15920	15920	15920	15920	0
106	20241022	201000	127678094360	15920	15920	15920	15920	0
107	20241022	200900	127678094360	15920	15920	15920	15920	0
108	20241022	200800	127678094360	15920	15920	15920	15920	0
109	20241022	200700	127678094360	15920	15920	15920	15920	0
110	20241022	200600	127678094360	15920	15920	15920	15920	0
111	20241022	200500	127678094360	15920	15920	15920	15920	0
112	20241022	200400	127678094360	15920	15920	15920	15920	0
113	20241022	200300	127678094360	15920	15920	15920	15920	0
114	20241022	200200	127678094360	15920	15920	15920	15920	0
115	20241022	200100	127678094360	15920	15920	15920	15920	0
116	20241022	200000	127678094360	15920	15920	15920	15920	0
117	20241022	195900	127678094360	15920	15920	15920	15920	0
118	20241022	195800	127678094360	15920	15920	15920	15920	0
119	20241022	195700	127678094360	15920	15920	15920	15920	0
120	20241022	195600	127678094360	15920	15920	15920	15920	0
121	20241022	195500	127678094360	15920	15920	15920	15920	0
122	20241022	195400	127678094360	15920	15920	15920	15920	53276
123	20241022	195300	127678094360	15920	15920	15920	15920	0
124	20241022	195200	127678094360	15920	15920	15920	15920	0
125	20241022	195100	127678094360	15920	15920	15920	15920	0
126	20241022	195000	127678094360	15920	15920	15920	15920	0
127	20241022	194900	127678094360	15920	15920	15920	15920	0
128	20241022	194800	127678094360	15920	15920	15920	15920	0
129	20241022	194700	127678094360	15920	15920	15920	15920	0
130	20241022	194600	127678094360	15920	15920	15920	15920	0
131	20241022	194500	127678094360	15920	15920	15920	15920	0
132	20241022	194400	127678094360	15920	15920	15920	15920	0
133	20241022	194300	127678094360	15920	15920	15920	15920	0
134	20241022	194200	127678094360	15920	15920	15920	15920	0
135	20241022	194100	127678094360	15920	15920	15920	15920	0
136	20241022	194000	127678094360	15920	15920	15920	15920	0
137	20241022	193900	127678094360	15920	15920	15920	15920	0
138	20241022	193800	127678094360	15920	15920	15920	15920	0
139	20241022	193700	127678094360	15920	15920	15920	15920	0
140	20241022	193600	127678094360	15920	15920	15920	15920	0
141	20241022	193500	127678094360	15920	15920	15920	15920	0
142	20241022	193400	127678094360	15920	15920	15920	15920	0
143	20241022	193300	127678094360	15920	15920	15920	15920	0
144	20241022	193200	127678094360	15920	15920	15920	15920	0
145	20241022	193100	127678094360	15920	15920	15920	15920	0
146	20241022	193000	127678094360	15920	15920	15920	15920	0
147	20241022	192900	127678094360	15920	15920	15920	15920	0
148	20241022	192800	127678094360	15920	15920	15920	15920	0
149	20241022	192700	127678094360	15920	15920	15920	15920	0
150	20241022	192600	127678094360	15920	15920	15920	15920	0
151	20241022	192500	127678094360	15920	15920	15920	15920	0
152	20241022	192400	127678094360	15920	15920	15920	15920	53276
153	20241022	192300	127678094360	15920	15920	15920	15920	0
154	20241022	192200	127678094360	15920	15920	15920	15920	0
155	20241022	192100	127678094360	15920	15920	15920	15920	0
156	20241022	192000	127678094360	15920	15920	15920	15920	0
157	20241022	191900	127678094360	15920	15920	15920	15920	0
158	20241022	191800	127678094360	15920	15920	15920	15920	0
159	20241022	191700	127678094360	15920	15920	15920	15920	0
160	20241022	191600	127678094360	15920	15920	15920	15920	0
161	20241022	191500	127678094360	15920	15920	15920	15920	0
162	20241022	191400	127678094360	15920	15920	15920	15920	0
163	20241022	191300	127678094360	15920	15920	15920	15920	0
164	20241022	191200	127678094360	15920	15920	15920	15920	0
165	20241022	191100	127678094360	15920	15920	15920	15920	0
166	20241022	191000	127678094360	15920	15920	15920	15920	0
167	20241022	190900	127678094360	15920	15920	15920	15920	0
168	20241022	190800	127678094360	15920	15920	15920	15920	0
169	20241022	190700	127678094360	15920	15920	15920	15920	0
170	20241022	190600	127678094360	15920	15920	15920	15920	0
171	20241022	190500	127678094360	15920	15920	15920	15920	0
172	20241022	190400	127678094360	15920	15920	15920	15920	0
173	20241022	190300	127678094360	15920	15920	15920	15920	0
174	20241022	190200	127678094360	15920	15920	15920	15920	0
175	20241022	190100	127678094360	15920	15920	15920	15920	0
176	20241022	190000	127678094360	15920	15920	15920	15920	0
177	20241022	185900	127678094360	15920	15920	15920	15920	0
178	20241022	185800	127678094360	15920	15920	15920	15920	0
179	20241022	185700	127678094360	15920	15920	15920	15920	0
180	20241022	185600	127678094360	15920	15920	15920	15920	0
181	20241022	185500	127678094360	15920	15920	15920	15920	0
182	20241022	185400	127678094360	15920	15920	15920	15920	53276
183	20241022	185300	127678094360	15920	15920	15920	15920	0
184	20241022	185200	127678094360	15920	15920	15920	15920	0
185	20241022	185100	127678094360	15920	15920	15920	15920	0
186	20241022	185000	127678094360	15920	15920	15920	15920	0
187	20241022	184900	127678094360	15920	15920	15920	15920	0
188	20241022	184800	127678094360	15920	15920	15920	15920	0
189	20241022	184700	127678094360	15920	15920	15920	15920	0
190	20241022	184600	127678094360	15920	15920	15920	15920	0
191	20241022	184500	127678094360	15920	15920	15920	15920	0
192	20241022	184400	127678094360	15920	15920	15920	15920	0
193	20241022	184300	127678094360	15920	15920	15920	15920	0
194	20241022	184200	127678094360	15920	15920	15920	15920	0
195	20241022	184100	127678094360	15920	15920	15920	15920	0
196	20241022	184000	127678094360	15920	15920	15920	15920	0
197	20241022	183900	127678094360	15920	15920	15920	15920	0
198	20241022	183800	127678094360	15920	15920	15920	15920	0
199	20241022	183700	127678094360	15920	15920	15920	15920	0
200	20241022	183600	127678094360	15920	15920	15920	15920	0
201	20241022	183500	127678094360	15920	15920	15920	15920	0
202	20241022	183400	127678094360	15920	15920	15920	15920	0
203	20241022	183300	127678094360	15920	15920	15920	15920	0
204	20241022	183200	127678094360	15920	15920	15920	15920	0
205	20241022	183100	127678094360	15920	15920	15920	15920	0
206	20241022	183000	127678094360	15920	15920	15920	15920	0
207	20241022	182900	127678094360	15920	15920	15920	15920	0
208	20241022	182800	127678094360	15920	15920	15920	15920	0
209	20241022	182700	127678094360	15920	15920	15920	15920	0
210	20241022	182600	127678094360	15920	15920	15920	15920	0
211	20241022	182500	127678094360	15920	15920	15920	15920	0
212	20241022	182400	127678094360	15920	15920	15920	15920	53276
213	20241022	182300	127678094360	15920	15920	15920	15920	0
214	20241022	182200	127678094360	15920	15920	15920	15920	0
215	20241022	182100	127678094360	15920	15920	15920	15920	0
216	20241022	182000	127678094360	15920	15920	15920	15920	0
217	20241022	181900	127678094360	15920	15920	15920	15920	0
218	20241022	181800	127678094360	15920	15920	15920	15920	0
219	20241022	181700	127678094360	15920	15920	15920	15920	0
220	20241022	181600	127678094360	15920	15920	15920	15920	0
221	20241022	181500	127678094360	15920	15920	15920	15920	0
222	20241022	181400	127678094360	15920	15920	15920	15920	0
223	20241022	181300	127678094360	15920	15920	15920	15920	0
224	20241022	181200	127678094360	15920	15920	15920	15920	0
225	20241022	181100	127678094360	15920	15920	15920	15920	0
226	20241022	181000	127678094360	15920	15920	15920	15920	0
227	20241022	180900	127678094360	15920	15920	15920	15920	0
228	20241022	180800	127678094360	15920	15920	15920	15920	0
229	20241022	180700	127678094360	15920	15920	15920	15920	0
230	20241022	180600	127678094360	15920	15920	15920	15920	0
231	20241022	180500	127678094360	15920	15920	15920	15920	0
232	20241022	180400	127678094360	15920	15920	15920	15920	0
233	20241022	180300	127678094360	15920	15920	15920	15920	0
234	20241022	180200	127678094360	15920	15920	15920	15920	0
235	20241022	180100	127678094360	15920	15920	15920	15920	0
236	20241022	180000	127678094360	15920	15920	15920	15920	0
237	20241022	175900	127678094360	15920	15920	15920	15920	0
238	20241022	175800	127678094360	15920	15920	15920	15920	0
239	20241022	175700	127678094360	15920	15920	15920	15920	0
240	20241022	175600	127678094360	15920	15920	15920	15920	0
241	20241022	175500	127678094360	15920	15920	15920	15920	0
242	20241022	175400	127678094360	15920	15920	15920	15920	53276
243	20241022	175300	127678094360	15920	15920	15920	15920	0
244	20241022	175200	127678094360	15920	15920	15920	15920	0
245	20241022	175100	127678094360	15920	15920	15920	15920	0
246	20241022	175000	127678094360	15920	15920	15920	15920	0
247	20241022	174900	127678094360	15920	15920	15920	15920	0
248	20241022	174800	127678094360	15920	15920	15920	15920	0
249	20241022	174700	127678094360	15920	15920	15920	15920	0
250	20241022	174600	127678094360	15920	15920	15920	15920	0
251	20241022	174500	127678094360	15920	15920	15920	15920	0
252	20241022	174400	127678094360	15920	15920	15920	15920	0
253	20241022	174300	127678094360	15920	15920	15920	15920	0
254	20241022	174200	127678094360	15920	15920	15920	15920	0
255	20241022	174100	127678094360	15920	15920	15920	15920	0
256	20241022	174000	127678094360	15920	15920	15920	15920	0
257	20241022	173900	127678094360	15920	15920	15920	15920	0
258	20241022	173800	127678094360	15920	15920	15920	15920	0
259	20241022	173700	127678094360	15920	15920	15920	15920	0
260	20241022	173600	127678094360	15920	15920	15920	15920	0
261	20241022	173500	127678094360	15920	15920	15920	15920	0
262	20241022	173400	127678094360	15920	15920	15920	15920	0
263	20241022	173300	127678094360	15920	15920	15920	15920	0
264	20241022	173200	127678094360	15920	15920	15920	15920	0
265	20241022	173100	127678094360	15920	15920	15920	15920	0
266	20241022	173000	127678094360	15920	15920	15920	15920	0
267	20241022	172900	127678094360	15920	15920	15920	15920	0
268	20241022	172800	127678094360	15920	15920	15920	15920	0
269	20241022	172700	127678094360	15920	15920	15920	15920	0
270	20241022	172600	127678094360	15920	15920	15920	15920	0
271	20241022	172500	127678094360	15920	15920	15920	15920	0
272	20241022	172400	127678094360	15920	15920	15920	15920	53276
273	20241022	172300	127678094360	15920	15920	15920	15920	0
274	20241022	172200	127678094360	15920	15920	15920	15920	0
275	20241022	172100	127678094360	15920	15920	15920	15920	0
276	20241022	172000	127678094360	15920	15920	15920	15920	0
277	20241022	171900	127678094360	15920	15920	15920	15920	0
278	20241022	171800	127678094360	15920	15920	15920	15920	0
279	20241022	171700	127678094360	15920	15920	15920	15920	0
280	20241022	171600	127678094360	15920	15920	15920	15920	0
281	20241022	171500	127678094360	15920	15920	15920	15920	0
282	20241022	171400	127678094360	15920	15920	15920	15920	0
283	20241022	171300	127678094360	15920	15920	15920	15920	0
284	20241022	171200	127678094360	15920	15920	15920	15920	0
285	20241022	171100	127678094360	15920	15920	15920	15920	0
286	20241022	171000	127678094360	15920	15920	15920	15920	0
287	20241022	170900	127678094360	15920	15920	15920	15920	0
288	20241022	170800	127678094360	15920	15920	15920	15920	0
289	20241022	170700	127678094360	15920	15920	15920	15920	0
290	20241022	170600	127678094360	15920	15920	15920	15920	0
291	20241022	170500	127678094360	15920	15920	15920	15920	0
292	20241022	170400	127678094360	15920	15920	15920	15920	0
293	20241022	170300	127678094360	15920	15920	15920	15920	0
294	20241022	170200	127678094360	15920	15920	15920	15920	0
295	20241022	170100	127678094360	15920	15920	15920	15920	0
296	20241022	170000	127678094360	15920	15920	15920	15920	0
297	20241022	165900	127678094360	15920	15920	15920	15920	0
298	20241022	165800	127678094360	15920	15920	15920	15920	0
299	20241022	165700	127678094360	15920	15920	15920	15920	0
300	20241022	165600	127678094360	15920	15920	15920	15920	0
301	20241022	165500	127678094360	15920	15920	15920	15920	0
302	20241022	165400	127678094360	15920	15920	15920	15920	53276
303	20241022	165300	127678094360	15920	15920	15920	15920	0
304	20241022	165200	127678094360	15920	15920	15920	15920	0
305	20241022	165100	127678094360	15920	15920	15920	15920	0
306	20241022	165000	127678094360	15920	15920	15920	15920	0
307	20241022	164900	127678094360	15920	15920	15920	15920	0
308	20241022	164800	127678094360	15920	15920	15920	15920	0
309	20241022	164700	127678094360	15920	15920	15920	15920	0
310	20241022	164600	127678094360	15920	15920	15920	15920	0
311	20241022	164500	127678094360	15920	15920	15920	15920	0
312	20241022	164400	127678094360	15920	15920	15920	15920	0
313	20241022	164300	127678094360	15920	15920	15920	15920	0
314	20241022	164200	127678094360	15920	15920	15920	15920	0
315	20241022	164100	127678094360	15920	15920	15920	15920	0
316	20241022	164000	127678094360	15920	15920	15920	15920	0
317	20241022	163900	127678094360	15920	15920	15920	15920	0
318	20241022	163800	127678094360	15920	15920	15920	15920	0
319	20241022	163700	127678094360	15920	15920	15920	15920	0
320	20241022	163600	127678094360	15920	15920	15920	15920	0
321	20241022	163500	127678094360	15920	15920	15920	15920	0
322	20241022	163400	127678094360	15920	15920	15920	15920	0
323	20241022	163300	127678094360	15920	15920	15920	15920	0
324	20241022	163200	127678094360	15920	15920	15920	15920	0
325	20241022	163100	127678094360	15920	15920	15920	15920	0
326	20241022	163000	127678094360	15920	15920	15920	15920	0
327	20241022	162900	127678094360	15920	15920	15920	15920	0
328	20241022	162800	127678094360	15920	15920	15920	15920	0
329	20241022	162700	127678094360	15920	15920	15920	15920	0
330	20241022	162600	127678094360	15920	15920	15920	15920	0
331	20241022	162500	127678094360	15920	15920	15920	15920	0
332	20241022	162400	127678094360	15920	15920	15920	15920	53276
333	20241022	162300	127678094360	15920	15920	15920	15920	0
334	20241022	162200	127678094360	15920	15920	15920	15920	0
335	20241022	162100	127678094360	15920	15920	15920	15920	0
336	20241022	162000	127678094360	15920	15920	15920	15920	0
337	20241022	161900	127678094360	15920	15920	15920	15920	0
338	20241022	161800	127678094360	15920	15920	15920	15920	0
339	20241022	161700	127678094360	15920	15920	15920	15920	0
340	20241022	161600	127678094360	15920	15920	15920	15920	0
341	20241022	161500	127678094360	15920	15920	15920	15920	0
342	20241022	161400	127678094360	15920	15920	15920	15920	0
343	20241022	161300	127678094360	15920	15920	15920	15920	0
344	20241022	161200	127678094360	15920	15920	15920	15920	0
345	20241022	161100	127678094360	15920	15920	15920	15920	0
346	20241022	161000	127678094360	15920	15920	15920	15920	0
347	20241022	160900	127678094360	15920	15920	15920	15920	0
348	20241022	160800	127678094360	15920	15920	15920	15920	0
349	20241022	160700	127678094360	15920	15920	15920	15920	0
350	20241022	160600	127678094360	15920	15920	15920	15920	0
351	20241022	160500	127678094360	15920	15920	15920	15920	0
352	20241022	160400	127678094360	15920	15920	15920	15920	0
353	20241022	160300	127678094360	15920	15920	15920	15920	0
354	20241022	160200	127678094360	15920	15920	15920	15920	0
355	20241022	160100	127678094360	15920	15920	15920	15920	0
356	20241022	160000	127678094360	15920	15920	15920	15920	0
357	20241022	155900	127678094360	15920	15920	15920	15920	0
358	20241022	155800	127678094360	15920	15920	15920	15920	0
359	20241022	155700	127678094360	15920	15920	15920	15920	0
360	20241022	155600	127678094360	15920	15920	15920	15920	0
361	20241022	155500	127678094360	15920	15920	15920	15920	0
362	20241022	155400	127678094360	15920	15920	15920	15920	53276
363	20241022	155300	127678094360	15920	15920	15920	15920	0
364	20241022	155200	127678094360	15920	15920	15920	15920	0
365	20241022	155100	127678094360	15920	15920	15920	15920	0
366	20241022	155000	127678094360	15920	15920	15920	15920	0
367	20241022	154900	127678094360	15920	15920	15920	15920	0
368	20241022	154800	127678094360	15920	15920	15920	15920	0
369	20241022	154700	127678094360	15920	15920	15920	15920	0
370	20241022	154600	127678094360	15920	15920	15920	15920	0
371	20241022	154500	127678094360	15920	15920	15920	15920	0
372	20241022	154400	127678094360	15920	15920	15920	15920	0
373	20241022	154300	127678094360	15920	15920	15920	15920	0
374	20241022	154200	127678094360	15920	15920	15920	15920	0
375	20241022	154100	127678094360	15920	15920	15920	15920	0
376	20241022	154000	127678094360	15920	15920	15920	15920	0
377	20241022	153900	127678094360	15920	15920	15920	15920	0
378	20241022	153800	127678094360	15920	15920	15920	15920	0
379	20241022	153700	127678094360	15920	15920	15920	15920	0
380	20241022	153600	127678094360	15920	15920	15920	15920	0
381	20241022	153500	127678094360	15920	15920	15920	15920	0
382	20241022	153400	127678094360	15920	15920	15920	15920	0
383	20241022	153300	127678094360	15920	15920	15920	15920	0
384	20241022	153200	127678094360	15920	15920	15920	15920	0
385	20241022	153100	127678094360	15920	15920	15920	15920	0
386	20241022	153000	127678094360	15920	15920	15920	15920	53276
387	20241022	152900	126829940440	15900	15900	15900	15900	0
388	20241022	152800	126829940440	15900	15900	15900	15900	0
389	20241022	152700	126829940440	15900	15900	15900	15900	0
390	20241022	152600	126829940440	15900	15900	15900	15900	0
391	20241022	152500	126829940440	15900	15900	15900	15900	0
392	20241022	152400	126829940440	15900	15900	15900	15900	0
393	20241022	152300	126829940440	15900	15900	15900	15900	0
394	20241022	152200	126829940440	15900	15900	15900	15900	0
395	20241022	152100	126829940440	15900	15900	15900	15900	0
396	20241022	152000	126829940440	15900	15900	15900	15900	0
397	20241022	151900	126829940440	15900	15900	15910	15860	13670
398	20241022	151800	126612774640	15910	15940	15940	15870	9492
399	20241022	151700	126461803790	15940	15920	15940	15900	7563
400	20241022	151600	126341368270	15920	15880	15940	15880	7992
401	20241022	151500	126214205630	15880	15840	15930	15820	8839
402	20241022	151400	126073925790	15830	15820	15910	15770	22747
403	20241022	151300	125714165330	15810	15970	15970	15810	13544
404	20241022	151200	125499348820	15980	16040	16060	15860	17402
405	20241022	151100	125221595720	16040	16030	16050	16020	3648
406	20241022	151000	125163109550	16020	16080	16090	16020	6149
407	20241022	150900	125064438760	16080	16060	16090	16040	4284
408	20241022	150800	124995639390	16040	16060	16080	16030	6084
409	20241022	150700	124897994560	16060	16010	16060	16010	3803
410	20241022	150600	124837037690	16010	16010	16020	16000	1447
411	20241022	150500	124813868120	16010	16030	16030	15990	6577
412	20241022	150400	124708595410	16030	16030	16050	16020	1889
413	20241022	150300	124678292500	16040	16080	16100	16010	8880
414	20241022	150200	124535817790	16070	16060	16110	16030	3277
415	20241022	150100	124483147150	16050	16110	16120	16020	7403
416	20241022	150000	124364238110	16120	15870	16140	15850	13671
417	20241022	145900	124145532520	15860	15970	15970	15850	17159
418	20241022	145800	123872854020	15950	15950	15970	15940	3255
419	20241022	145700	123820935650	15950	16010	16030	15930	8704
420	20241022	145600	123681811030	16010	15960	16020	15950	2264
421	20241022	145500	123645617460	15960	16040	16050	15960	5739
422	20241022	145400	123553730300	16040	15950	16060	15950	5469
423	20241022	145300	123466246590	15950	16000	16000	15900	11356
424	20241022	145200	123285165190	15990	15920	16050	15900	13084
425	20241022	145100	123076235360	15930	16000	16080	15920	12721
426	20241022	145000	122872923600	15990	16150	16150	15980	18371
427	20241022	144900	122577918950	16150	16150	16210	16150	4943
428	20241022	144800	122497917850	16140	16110	16170	16110	6504
429	20241022	144700	122393075140	16100	16100	16100	16100	0
430	20241022	144600	122393075140	16100	16150	16160	16100	11330
431	20241022	144500	122210464480	16150	16240	16260	16150	7554
432	20241022	144400	122088034880	16240	16210	16260	16210	2487
433	20241022	144300	122047664040	16210	16230	16250	16200	4783
434	20241022	144200	121970097490	16230	16230	16280	16210	3267
435	20241022	144100	121917062680	16230	16340	16380	16200	8584
436	20241022	144000	121777283970	16330	16370	16420	16330	14208
437	20241022	143900	121544705530	16370	16270	16390	16260	15467
438	20241022	143800	121292192410	16280	16120	16320	16110	20724
439	20241022	143700	120955247070	16110	16170	16180	16100	40012
440	20241022	143600	120310130300	16180	16300	16300	16160	20687
441	20241022	143500	119974381740	16270	16360	16360	16230	12810
442	20241022	143400	119765637890	16360	16420	16420	16310	15200
443	20241022	143300	119517014280	16420	16400	16440	16380	16148
444	20241022	143200	119251998630	16400	16530	16530	16400	19548
445	20241022	143100	118930427190	16530	16530	16560	16520	3738
446	20241022	143000	118868613290	16530	16530	16600	16500	13268
447	20241022	142900	118649028120	16530	16560	16570	16470	33308
448	20241022	142800	118098976940	16560	16670	16690	16550	19790
449	20241022	142700	117770352920	16670	16750	16760	16650	4937
450	20241022	142600	117687914560	16750	16780	16790	16750	2459
451	20241022	142500	117646678240	16780	16760	16780	16750	1541
452	20241022	142400	117620843770	16760	16750	16770	16730	2239
453	20241022	142300	117583329640	16740	16780	16780	16740	1313
454	20241022	142200	117561328390	16760	16750	16770	16740	854
455	20241022	142100	117547022320	16750	16690	16770	16690	1425
456	20241022	142000	117523175270	16730	16740	16750	16650	5620
457	20241022	141900	117429329870	16740	16810	16810	16740	4152
458	20241022	141800	117359680260	16810	16810	16820	16770	3869
459	20241022	141700	117294678040	16810	16830	16850	16810	4670
460	20241022	141600	117216118080	16830	16790	16850	16790	7255
461	20241022	141500	117094032230	16790	16750	16810	16750	8041
462	20241022	141400	116959040840	16750	16660	16750	16650	8366
463	20241022	141300	116819301130	16650	16720	16730	16640	19486
464	20241022	141200	116494128290	16710	16740	16750	16710	7706
465	20241022	141100	116365215560	16750	16770	16780	16740	6171
466	20241022	141000	116261821580	16760	16750	16780	16750	5126
467	20241022	140900	116175898220	16750	16790	16810	16750	7035
468	20241022	140800	116057880320	16780	16750	16850	16750	12427
469	20241022	140700	115849226700	16760	16730	16800	16690	21343
470	20241022	140600	115492078200	16720	16960	16960	16700	39722
471	20241022	140500	114824372810	16980	17030	17070	16960	13374
472	20241022	140400	114597154000	17040	17080	17090	17020	5050
473	20241022	140300	114510982230	17090	17110	17130	17070	2666
474	20241022	140200	114465414430	17120	17130	17140	17110	853
475	20241022	140100	114450815090	17140	17140	17150	17110	4343
476	20241022	140000	114376436830	17150	17100	17160	17080	3073
477	20241022	135900	114323827670	17120	17150	17160	17090	4538
478	20241022	135800	114246095660	17140	17130	17170	17110	4756
479	20241022	135700	114164604490	17100	17000	17150	17000	8306
480	20241022	135600	114022805200	17010	17010	17020	16990	6377
481	20241022	135500	113914387720	17000	17030	17050	17000	6605
482	20241022	135400	113802009610	17030	17020	17040	17020	2676
483	20241022	135300	113756452170	17020	17050	17050	17020	4304
484	20241022	135200	113683124530	17060	17070	17080	17050	2574
485	20241022	135100	113639188680	17080	17110	17110	17070	1583
486	20241022	135000	113612143650	17110	17120	17120	17080	2163
487	20241022	134900	113575176630	17120	17140	17140	17080	921
488	20241022	134800	113559426560	17110	17120	17150	17100	1504
489	20241022	134700	113533673760	17160	17070	17170	17040	3060
490	20241022	134600	113481420700	17070	17090	17100	17040	4127
491	20241022	134500	113411000530	17100	17150	17150	17060	7822
492	20241022	134400	113277397780	17150	17150	17160	17140	3116
493	20241022	134300	113223970340	17150	17190	17200	17150	2475
494	20241022	134200	113181470510	17200	17190	17210	17190	1717
495	20241022	134100	113151944130	17200	17150	17230	17130	2503
496	20241022	134000	113108998690	17150	17240	17250	17110	5099
497	20241022	133900	113021355520	17240	17210	17250	17210	12545
498	20241022	133800	112805144020	17210	17100	17220	17100	7419
499	20241022	133700	112677751120	17090	17070	17110	17060	1518
500	20241022	133600	112651814510	17070	17100	17100	17060	2895
501	20241022	133500	112602358300	17100	17030	17110	17030	4942
502	20241022	133400	112518002060	17030	16970	17040	16970	4716
503	20241022	133300	112437804490	16970	17040	17050	16950	19431
504	20241022	133200	112107549330	17040	17070	17080	17040	9513
505	20241022	133100	111945308360	17080	17180	17190	17080	4503
506	20241022	133000	111868202290	17190	17210	17220	17150	2886
507	20241022	132900	111818570950	17210	17170	17220	17160	1454
508	20241022	132800	111793570370	17160	17140	17200	17140	2350
509	20241022	132700	111753236270	17160	17250	17250	17130	9873
510	20241022	132600	111583743800	17180	17130	17250	17120	11958
511	20241022	132500	111378299040	17140	17060	17160	17050	6965
512	20241022	132400	111259105970	17060	17000	17060	16990	3363
513	20241022	132300	111201810740	17000	16970	17030	16970	6809
514	20241022	132200	111086080330	16970	17000	17030	16970	28243
515	20241022	132100	110606011410	17000	17030	17040	17000	6277
516	20241022	132000	110499191140	17040	17030	17040	17020	2063
517	20241022	131900	110464064490	17030	17060	17060	17010	3717
518	20241022	131800	110400741290	17060	17030	17070	17020	5946
519	20241022	131700	110299421480	17020	17020	17030	17000	4316
520	20241022	131600	110226000390	17020	17010	17030	17000	4100
521	20241022	131500	110156257310	17010	17020	17050	17000	9182
522	20241022	131400	110000006600	17020	17040	17040	17000	13189
523	20241022	131300	109775580980	17040	17010	17050	17010	14968
524	20241022	131200	109520852900	17020	17080	17080	17010	23987
525	20241022	131100	109111877730	17080	17100	17110	17070	6390
526	20241022	131000	109002737280	17120	17110	17130	17110	3253
527	20241022	130900	108947052790	17110	17080	17110	17070	4179
528	20241022	130800	108875635090	17080	17120	17130	17060	12239
529	20241022	130700	108666422060	17130	17230	17230	17120	5240
530	20241022	130600	108576382890	17240	17270	17270	17220	3173
531	20241022	130500	108521640080	17270	17260	17270	17240	2433
532	20241022	130400	108479656250	17260	17230	17270	17220	3533
533	20241022	130300	108418743830	17230	17240	17240	17200	3094
534	20241022	130200	108365464600	17240	17230	17260	17220	4358
535	20241022	130100	108290313620	17230	17260	17270	17190	8038
536	20241022	130000	108151772570	17270	17240	17270	17240	6607
537	20241022	125900	108037760590	17240	17170	17270	17160	8356
538	20241022	125800	107893853660	17170	17150	17180	17140	2347
539	20241022	125700	107853583260	17150	17120	17150	17120	2603
540	20241022	125600	107809001820	17120	17130	17160	17120	3596
541	20241022	125500	107747409710	17130	17140	17170	17120	3412
542	20241022	125400	107688924460	17120	17140	17150	17120	3936
543	20241022	125300	107621502270	17140	17090	17140	17060	10376
544	20241022	125200	107444213290	17100	17160	17170	17090	11925
545	20241022	125100	107240090110	17180	17120	17180	17050	23799
546	20241022	125000	106833175130	17110	17230	17240	17110	19553
547	20241022	124900	106497346030	17230	17240	17270	17230	6475
548	20241022	124800	106385670730	17250	17280	17290	17240	16707
549	20241022	124700	106097402210	17280	17310	17310	17260	16393
550	20241022	124600	105814119210	17300	17300	17330	17290	9247
551	20241022	124500	105654052450	17290	17260	17300	17240	8083
552	20241022	124400	105514499280	17250	17290	17330	17230	24220
553	20241022	124300	105095793580	17290	17180	17320	17160	22006
554	20241022	124200	104716541280	17180	17640	17650	17120	82753
555	20241022	124100	103281988980	17640	17730	17730	17640	5851
556	20241022	124000	103178600120	17730	17750	17750	17670	5141
557	20241022	123900	103087566560	17750	17750	17770	17690	3317
558	20241022	123800	103028807000	17750	17740	17800	17700	8057
559	20241022	123700	102885808920	17740	17690	17760	17690	5461
560	20241022	123600	102789025220	17700	17780	17780	17680	10347
561	20241022	123500	102605755520	17780	17770	17780	17700	10949
562	20241022	123400	102411596280	17750	17790	17790	17750	5121
563	20241022	123300	102320562880	17790	17790	17790	17740	7101
564	20241022	123200	102194418460	17760	17790	17800	17760	2044
565	20241022	123100	102158077450	17790	17780	17800	17740	5272
566	20241022	123000	102064354200	17780	17780	17780	17740	7375
567	20241022	122900	101933307200	17780	17730	17820	17710	11268
568	20241022	122800	101733194970	17730	17830	17830	17730	14545
569	20241022	122700	101474602210	17830	17800	17830	17740	8543
570	20241022	122600	101322671170	17800	17800	17840	17730	7239
571	20241022	122500	101194065590	17800	17810	17870	17770	9287
572	20241022	122400	101028632840	17810	17790	17870	17780	10944
573	20241022	122300	100833695510	17800	17820	17860	17750	14357
574	20241022	122200	100578322620	17800	17790	17880	17770	9210
575	20241022	122100	100414195820	17790	17730	17840	17700	28625
576	20241022	122000	99905740990	17730	17660	17740	17650	5628
577	20241022	121900	99806203880	17660	17690	17700	17620	11515
578	20241022	121800	99602927500	17700	17720	17800	17630	11738
579	20241022	121700	99395118980	17720	17800	17850	17650	17499
580	20241022	121600	99084508880	17790	17710	17800	17700	17244
581	20241022	121500	98778515160	17700	17710	17710	17660	5661
582	20241022	121400	98678327240	17710	17700	17790	17660	8421
583	20241022	121300	98529027950	17700	17700	17730	17650	9954
584	20241022	121200	98352954470	17680	17700	17800	17660	9964
585	20241022	121100	98176523360	17700	17800	17800	17570	24698
586	20241022	121000	97740523150	17800	17760	17910	17710	10690
587	20241022	120900	97550255340	17730	17960	17970	17730	10787
588	20241022	120800	97357816850	17960	17950	17970	17880	7432
589	20241022	120700	97224665810	17950	17950	17980	17840	19001
590	20241022	120600	96884819830	17950	17940	17980	17860	18706
591	20241022	120500	96549684340	17940	17880	17960	17870	9431
592	20241022	120400	96380775100	17880	17930	17980	17880	12821
593	20241022	120300	96151010870	17930	17930	18010	17890	25240
594	20241022	120200	95698137830	17930	17920	18080	17860	37747
595	20241022	120100	95019460050	17920	17930	17930	17870	8434
596	20241022	120000	94868434820	17880	17870	17950	17820	17641
597	20241022	115900	94552874140	17870	17870	17970	17850	7343
598	20241022	115800	94421461910	17870	17900	18000	17830	14784
599	20241022	115700	94156570390	17900	17820	18030	17820	20646
600	20241022	115600	93786247330	17880	17960	18020	17810	27249
601	20241022	115500	93297532420	17960	17780	18000	17750	23787
602	20241022	115400	92872500800	17760	17670	17800	17650	8446
603	20241022	115300	92723001690	17670	17670	17700	17670	4075
604	20241022	115200	92650943990	17670	17640	17680	17630	1535
605	20241022	115100	92623843140	17660	17650	17670	17620	8471
606	20241022	115000	92474414010	17650	17610	17670	17580	7414
607	20241022	114900	92343907850	17580	17660	17670	17580	16167
608	20241022	114800	92058918180	17650	17800	17820	17510	23767
609	20241022	114700	91639918540	17820	17820	17890	17700	19392
610	20241022	114600	91295340670	17840	17970	18000	17760	15746
611	20241022	114500	91013975440	17970	17890	18020	17850	13037
612	20241022	114400	90779816400	17850	17950	18090	17840	32101
613	20241022	114300	90203187000	17970	18030	18050	17930	18087
614	20241022	114200	89877992450	18040	18030	18090	17920	32265
615	20241022	114100	89297467380	18020	17970	18130	17900	86979
616	20241022	114000	87726372110	17970	17680	17970	17680	36248
617	20241022	113900	87078805700	17690	17750	17760	17680	4807
618	20241022	113800	86993582900	17760	17690	17800	17690	12262
619	20241022	113700	86775834250	17690	17670	17720	17650	5767
620	20241022	113600	86673901460	17670	17520	17670	17510	7680
621	20241022	113500	86538940000	17510	17510	17530	17480	4020
622	20241022	113400	86468595120	17510	17510	17550	17510	4354
623	20241022	113300	86392268500	17510	17550	17560	17510	3643
624	20241022	113200	86328407520	17580	17640	17650	17550	4825
625	20241022	113100	86243509840	17640	17590	17640	17590	1939
626	20241022	113000	86209344020	17590	17520	17590	17510	4793
627	20241022	112900	86125269690	17510	17540	17550	17510	6203
628	20241022	112800	86016590940	17530	17600	17610	17530	3207
629	20241022	112700	85960234410	17600	17590	17630	17580	3942
630	20241022	112600	85890847250	17590	17510	17600	17490	6556
631	20241022	112500	85775794700	17500	17590	17590	17480	11752
632	20241022	112400	85569916630	17590	17620	17630	17590	1958
633	20241022	112300	85535457380	17630	17590	17670	17580	6506
634	20241022	112200	85420812550	17590	17590	17640	17550	5290
635	20241022	112100	85327781230	17590	17650	17670	17580	8949
636	20241022	112000	85170040450	17650	17630	17700	17630	11502
637	20241022	111900	84967005910	17640	17640	17640	17510	9632
638	20241022	111800	84797465270	17640	17550	17680	17420	38749
639	20241022	111700	84118270390	17560	17610	17630	17560	19274
640	20241022	111600	83779323680	17600	17720	17730	17590	31557
641	20241022	111500	83222134160	17720	17790	17790	17710	7873
642	20241022	111400	83082426500	17780	17760	17800	17760	6938
643	20241022	111300	82959055730	17760	17720	17800	17720	9945
644	20241022	111200	82782394050	17720	17720	17800	17710	10724
645	20241022	111100	82592227110	17720	17750	17770	17710	13266
646	20241022	111000	82357028200	17770	17700	17870	17660	24388
647	20241022	110900	81924554550	17700	17890	17950	17640	45027
648	20241022	110800	81122425680	17890	18020	18100	17820	34191
649	20241022	110700	80508484820	18010	18130	18150	18010	36220
650	20241022	110600	79853678390	18110	18380	18440	18060	91420
651	20241022	110500	78182876720	18380	18230	18380	18130	62167
652	20241022	110400	77046000960	18180	18080	18260	18060	29324
653	20241022	110300	76513733230	18090	18150	18230	18080	44846
654	20241022	110200	75698603930	18150	18120	18180	18080	20635
655	20241022	110100	75325015940	18120	18190	18250	18120	25268
656	20241022	110000	74865379270	18190	18120	18190	18040	15595
657	20241022	105900	74583323370	18120	18120	18200	18090	22466
658	20241022	105800	74175926120	18100	18190	18210	18050	45202
659	20241022	105700	73357614880	18210	18210	18280	18130	62164
660	20241022	105600	72224493240	18210	18040	18220	18030	39709
661	20241022	105500	71503867660	18040	18030	18100	18020	17182
662	20241022	105400	71193588400	18020	17970	18040	17970	13042
663	20241022	105300	70958758280	17980	17970	18030	17930	10792
664	20241022	105200	70764844720	17960	17910	18060	17900	18443
665	20241022	105100	70433076000	17910	17980	18120	17910	31226
666	20241022	105000	69871210990	17980	18150	18150	17980	31031
667	20241022	104900	69310451930	18150	18170	18200	18120	22233
668	20241022	104800	68906602720	18180	18050	18260	18040	28706
669	20241022	104700	68384123060	18050	18180	18190	18000	29959
670	20241022	104600	67840819090	18190	18060	18210	17980	38466
671	20241022	104500	67143442290	18060	18070	18090	17960	29649
672	20241022	104400	66609237840	18070	18050	18080	17950	17383
673	20241022	104300	66295950350	18060	17990	18120	17980	35118
674	20241022	104200	65661320300	17980	17900	18140	17860	37796
675	20241022	104100	64978665510	17890	17740	17990	17740	7220
676	20241022	104000	64849684520	17740	17840	17860	17710	14907
677	20241022	103900	64584268390	17840	17850	17920	17840	8405
678	20241022	103800	64433989490	17850	17960	17970	17820	6984
679	20241022	103700	64309141050	17970	17980	18000	17890	4560
680	20241022	103600	64227396290	17980	18060	18060	17870	21114
681	20241022	103500	63848262330	18060	18100	18100	17960	17951
682	20241022	103400	63524478390	18100	17900	18100	17900	30357
683	20241022	103300	62977410360	17900	17850	17900	17760	12521
684	20241022	103200	62754517560	17850	17890	17960	17810	15586
685	20241022	103100	62476231590	17900	18020	18020	17860	12669
686	20241022	103000	62248908000	18020	18000	18030	17910	19276
687	20241022	102900	61902445660	18020	17820	18070	17810	70538
688	20241022	102800	60633184840	17820	17750	17840	17720	15764
689	20241022	102700	60352655350	17760	17780	17790	17730	8549
690	20241022	102600	60200835110	17780	17760	17810	17750	13523
691	20241022	102500	59960227060	17790	17700	17800	17700	23978
692	20241022	102400	59533744780	17700	17730	17780	17690	10046
693	20241022	102300	59355346150	17730	17690	17730	17640	6101
694	20241022	102200	59247430440	17690	17770	17770	17690	11084
695	20241022	102100	59051002600	17780	17640	17780	17640	18892
696	20241022	102000	58716097160	17640	17670	17720	17630	15886
697	20241022	101900	58435118610	17670	17560	17670	17560	6004
698	20241022	101800	58329436370	17550	17610	17660	17550	8487
699	20241022	101700	58179888320	17610	17600	17640	17560	11745
700	20241022	101600	57973217030	17580	17460	17610	17450	11629
701	20241022	101500	57769281600	17470	17510	17510	17430	5803
702	20241022	101400	57667909940	17510	17360	17530	17360	14352
703	20241022	101300	57417460110	17380	17430	17460	17340	42278
704	20241022	101200	56682247760	17420	17540	17580	17410	27122
705	20241022	101100	56208151460	17540	17600	17630	17510	17463
706	20241022	101000	55900988370	17590	17610	17620	17560	5276
707	20241022	100900	55808244980	17610	17510	17660	17500	36728
708	20241022	100800	55164176930	17520	17700	17730	17500	37789
709	20241022	100700	54500171670	17700	17820	17830	17700	7430
710	20241022	100600	54368103340	17800	17730	17820	17730	8555
711	20241022	100500	54215901780	17730	17670	17740	17650	6681
712	20241022	100400	54097605610	17670	17750	17750	17670	8791
713	20241022	100300	53941955350	17750	17860	17900	17610	28677
714	20241022	100200	53434551180	17870	17750	17870	17680	23341
715	20241022	100100	53020105940	17820	17710	17980	17700	23248
716	20241022	100000	52606441430	17750	18020	18020	17700	28578
717	20241022	095900	52096296430	18020	17970	18020	17900	9289
718	20241022	095800	51929423650	17960	18050	18070	17940	9614
719	20241022	095700	51756332730	18060	17950	18070	17880	19612
720	20241022	095600	51402976300	17950	17900	17990	17880	10721
721	20241022	095500	51210777350	17880	18000	18030	17820	27283
722	20241022	095400	50722221110	17990	17880	18030	17880	23454
723	20241022	095300	50301516100	17880	17880	17880	17880	0
724	20241022	095200	50301516100	17880	17920	17920	17880	28210
725	20241022	095100	49796807770	17920	17930	17960	17900	12859
726	20241022	095000	49566339130	17940	18050	18050	17930	12201
727	20241022	094900	49346995300	18050	17970	18100	17960	24010
728	20241022	094800	48913590360	17970	17960	17970	17910	8637
729	20241022	094700	48758593980	17960	17980	17980	17880	29948
730	20241022	094600	48222435630	17980	17980	18040	17920	18075
731	20241022	094500	47897585760	17980	17990	18010	17920	13939
732	20241022	094400	47647258950	18000	17920	18010	17880	41254
733	20241022	094300	46908008030	17920	18150	18160	17880	93438
734	20241022	094200	45229137400	18160	18120	18230	18120	17291
735	20241022	094100	44914534830	18180	18250	18250	18050	76872
736	20241022	094000	43518844380	18250	18330	18390	18120	89669
737	20241022	093900	41884149430	18320	18800	18810	18200	141941
738	20241022	093800	39269934660	18800	18850	19020	18790	11130
739	20241022	093700	39059788580	18860	18910	18930	18780	16246
740	20241022	093600	38753597710	18910	19020	19020	18780	31758
741	20241022	093500	38154538050	19030	19040	19080	18940	16355
742	20241022	093400	37843781450	19020	19150	19150	19020	10384
743	20241022	093300	37645530570	19150	19050	19230	19030	19576
744	20241022	093200	37270542510	19050	19190	19200	18960	21411
745	20241022	093100	36862783780	19190	18970	19200	18970	12787
746	20241022	093000	36619009200	18970	19000	19110	18970	15907
747	20241022	092900	36316451400	19010	19020	19090	18950	17987
748	20241022	092800	35974609860	19020	19150	19300	18940	72179
749	20241022	092700	34591980010	19150	19210	19230	19080	40795
750	20241022	092600	33810132930	19210	19000	19250	18980	33506
751	20241022	092500	33168427530	19020	18930	19080	18920	10939
752	20241022	092400	32960404660	18980	19190	19190	18910	39145
753	20241022	092300	32214745730	19190	18980	19300	18960	96484
754	20241022	092200	30365077030	18980	18760	19030	18740	25564
755	20241022	092100	29880195410	18760	18800	18820	18720	10671
756	20241022	092000	29679845910	18810	18750	18880	18750	10437
757	20241022	091900	29483309990	18750	19000	19000	18710	34598
758	20241022	091800	28831178550	18980	18970	19090	18940	53492
759	20241022	091700	27814565440	18970	18780	18980	18670	23711
760	20241022	091600	27368534700	18780	18880	18900	18780	22145
761	20241022	091500	26951079890	18880	18760	18900	18760	31003
762	20241022	091400	26367485780	18760	18750	18850	18630	40231
763	20241022	091300	25613972270	18760	18710	18890	18700	38870
764	20241022	091200	24883981030	18710	18780	18840	18680	55916
765	20241022	091100	23835118350	18750	19000	19020	18600	83454
766	20241022	091000	22268998390	19010	19040	19060	18920	19524
767	20241022	090900	21898792180	19010	18950	19140	18930	42349
768	20241022	090800	21092000710	18960	19050	19100	18920	39562
769	20241022	090700	20338997730	19050	18990	19170	18960	77025
770	20241022	090600	18871888040	18990	18980	19060	18800	109077
771	20241022	090500	16806355290	18980	19260	19400	18910	148827
772	20241022	090400	13965381390	19270	19350	19390	19150	68882
773	20241022	090300	12640341350	19320	19320	19590	19320	90360
774	20241022	090200	10880813620	19320	19520	19590	19290	93887
775	20241022	090100	9054048830	19540	19630	19840	19300	167987
776	20241022	090000	5764282390	19630	19860	20000	19600	290213