KissMeData/462350/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	221300	2282631360	18650	18650	18650	18650	1401
3	20241008	221200	2282631360	18650	18650	18650	18650	0
4	20241008	221100	2282631360	18650	18650	18650	18650	0
5	20241008	221000	2282631360	18650	18650	18650	18650	0
6	20241008	220900	2282631360	18650	18650	18650	18650	0
7	20241008	220800	2282631360	18650	18650	18650	18650	0
8	20241008	220700	2282631360	18650	18650	18650	18650	0
9	20241008	220600	2282631360	18650	18650	18650	18650	0
10	20241008	220500	2282631360	18650	18650	18650	18650	0
11	20241008	220400	2282631360	18650	18650	18650	18650	0
12	20241008	220300	2282631360	18650	18650	18650	18650	0
13	20241008	220200	2282631360	18650	18650	18650	18650	0
14	20241008	220100	2282631360	18650	18650	18650	18650	0
15	20241008	220000	2282631360	18650	18650	18650	18650	0
16	20241008	215900	2282631360	18650	18650	18650	18650	0
17	20241008	215800	2282631360	18650	18650	18650	18650	0
18	20241008	215700	2282631360	18650	18650	18650	18650	0
19	20241008	215600	2282631360	18650	18650	18650	18650	0
20	20241008	215500	2282631360	18650	18650	18650	18650	0
21	20241008	215400	2282631360	18650	18650	18650	18650	0
22	20241008	215300	2282631360	18650	18650	18650	18650	0
23	20241008	215200	2282631360	18650	18650	18650	18650	0
24	20241008	215100	2282631360	18650	18650	18650	18650	0
25	20241008	215000	2282631360	18650	18650	18650	18650	0
26	20241008	214900	2282631360	18650	18650	18650	18650	0
27	20241008	214800	2282631360	18650	18650	18650	18650	0
28	20241008	214700	2282631360	18650	18650	18650	18650	0
29	20241008	214600	2282631360	18650	18650	18650	18650	0
30	20241008	214500	2282631360	18650	18650	18650	18650	0
31	20241008	214400	2282631360	18650	18650	18650	18650	0
32	20241008	214300	2282631360	18650	18650	18650	18650	1401
33	20241008	214200	2282631360	18650	18650	18650	18650	0
34	20241008	214100	2282631360	18650	18650	18650	18650	0
35	20241008	214000	2282631360	18650	18650	18650	18650	0
36	20241008	213900	2282631360	18650	18650	18650	18650	0
37	20241008	213800	2282631360	18650	18650	18650	18650	0
38	20241008	213700	2282631360	18650	18650	18650	18650	0
39	20241008	213600	2282631360	18650	18650	18650	18650	0
40	20241008	213500	2282631360	18650	18650	18650	18650	0
41	20241008	213400	2282631360	18650	18650	18650	18650	0
42	20241008	213300	2282631360	18650	18650	18650	18650	0
43	20241008	213200	2282631360	18650	18650	18650	18650	0
44	20241008	213100	2282631360	18650	18650	18650	18650	0
45	20241008	213000	2282631360	18650	18650	18650	18650	0
46	20241008	212900	2282631360	18650	18650	18650	18650	0
47	20241008	212800	2282631360	18650	18650	18650	18650	0
48	20241008	212700	2282631360	18650	18650	18650	18650	0
49	20241008	212600	2282631360	18650	18650	18650	18650	0
50	20241008	212500	2282631360	18650	18650	18650	18650	0
51	20241008	212400	2282631360	18650	18650	18650	18650	0
52	20241008	212300	2282631360	18650	18650	18650	18650	0
53	20241008	212200	2282631360	18650	18650	18650	18650	0
54	20241008	212100	2282631360	18650	18650	18650	18650	0
55	20241008	212000	2282631360	18650	18650	18650	18650	0
56	20241008	211900	2282631360	18650	18650	18650	18650	0
57	20241008	211800	2282631360	18650	18650	18650	18650	0
58	20241008	211700	2282631360	18650	18650	18650	18650	0
59	20241008	211600	2282631360	18650	18650	18650	18650	0
60	20241008	211500	2282631360	18650	18650	18650	18650	0
61	20241008	211400	2282631360	18650	18650	18650	18650	0
62	20241008	211300	2282631360	18650	18650	18650	18650	1401
63	20241008	211200	2282631360	18650	18650	18650	18650	0
64	20241008	211100	2282631360	18650	18650	18650	18650	0
65	20241008	211000	2282631360	18650	18650	18650	18650	0
66	20241008	210900	2282631360	18650	18650	18650	18650	0
67	20241008	210800	2282631360	18650	18650	18650	18650	0
68	20241008	210700	2282631360	18650	18650	18650	18650	0
69	20241008	210600	2282631360	18650	18650	18650	18650	0
70	20241008	210500	2282631360	18650	18650	18650	18650	0
71	20241008	210400	2282631360	18650	18650	18650	18650	0
72	20241008	210300	2282631360	18650	18650	18650	18650	0
73	20241008	210200	2282631360	18650	18650	18650	18650	0
74	20241008	210100	2282631360	18650	18650	18650	18650	0
75	20241008	210000	2282631360	18650	18650	18650	18650	0
76	20241008	205900	2282631360	18650	18650	18650	18650	0
77	20241008	205800	2282631360	18650	18650	18650	18650	0
78	20241008	205700	2282631360	18650	18650	18650	18650	0
79	20241008	205600	2282631360	18650	18650	18650	18650	0
80	20241008	205500	2282631360	18650	18650	18650	18650	0
81	20241008	205400	2282631360	18650	18650	18650	18650	0
82	20241008	205300	2282631360	18650	18650	18650	18650	0
83	20241008	205200	2282631360	18650	18650	18650	18650	0
84	20241008	205100	2282631360	18650	18650	18650	18650	0
85	20241008	205000	2282631360	18650	18650	18650	18650	0
86	20241008	204900	2282631360	18650	18650	18650	18650	0
87	20241008	204800	2282631360	18650	18650	18650	18650	0
88	20241008	204700	2282631360	18650	18650	18650	18650	0
89	20241008	204600	2282631360	18650	18650	18650	18650	0
90	20241008	204500	2282631360	18650	18650	18650	18650	0
91	20241008	204400	2282631360	18650	18650	18650	18650	0
92	20241008	204300	2282631360	18650	18650	18650	18650	1401
93	20241008	204200	2282631360	18650	18650	18650	18650	0
94	20241008	204100	2282631360	18650	18650	18650	18650	0
95	20241008	204000	2282631360	18650	18650	18650	18650	0
96	20241008	203900	2282631360	18650	18650	18650	18650	0
97	20241008	203800	2282631360	18650	18650	18650	18650	0
98	20241008	203700	2282631360	18650	18650	18650	18650	0
99	20241008	203600	2282631360	18650	18650	18650	18650	0
100	20241008	203500	2282631360	18650	18650	18650	18650	0
101	20241008	203400	2282631360	18650	18650	18650	18650	0
102	20241008	203300	2282631360	18650	18650	18650	18650	0
103	20241008	203200	2282631360	18650	18650	18650	18650	0
104	20241008	203100	2282631360	18650	18650	18650	18650	0
105	20241008	203000	2282631360	18650	18650	18650	18650	0
106	20241008	202900	2282631360	18650	18650	18650	18650	0
107	20241008	202800	2282631360	18650	18650	18650	18650	0
108	20241008	202700	2282631360	18650	18650	18650	18650	0
109	20241008	202600	2282631360	18650	18650	18650	18650	0
110	20241008	202500	2282631360	18650	18650	18650	18650	0
111	20241008	202400	2282631360	18650	18650	18650	18650	0
112	20241008	202300	2282631360	18650	18650	18650	18650	0
113	20241008	202200	2282631360	18650	18650	18650	18650	0
114	20241008	202100	2282631360	18650	18650	18650	18650	0
115	20241008	202000	2282631360	18650	18650	18650	18650	0
116	20241008	201900	2282631360	18650	18650	18650	18650	0
117	20241008	201800	2282631360	18650	18650	18650	18650	0
118	20241008	201700	2282631360	18650	18650	18650	18650	0
119	20241008	201600	2282631360	18650	18650	18650	18650	0
120	20241008	201500	2282631360	18650	18650	18650	18650	0
121	20241008	201400	2282631360	18650	18650	18650	18650	0
122	20241008	201300	2282631360	18650	18650	18650	18650	1401
123	20241008	201200	2282631360	18650	18650	18650	18650	0
124	20241008	201100	2282631360	18650	18650	18650	18650	0
125	20241008	201000	2282631360	18650	18650	18650	18650	0
126	20241008	200900	2282631360	18650	18650	18650	18650	0
127	20241008	200800	2282631360	18650	18650	18650	18650	0
128	20241008	200700	2282631360	18650	18650	18650	18650	0
129	20241008	200600	2282631360	18650	18650	18650	18650	0
130	20241008	200500	2282631360	18650	18650	18650	18650	0
131	20241008	200400	2282631360	18650	18650	18650	18650	0
132	20241008	200300	2282631360	18650	18650	18650	18650	0
133	20241008	200200	2282631360	18650	18650	18650	18650	0
134	20241008	200100	2282631360	18650	18650	18650	18650	0
135	20241008	200000	2282631360	18650	18650	18650	18650	0
136	20241008	195900	2282631360	18650	18650	18650	18650	0
137	20241008	195800	2282631360	18650	18650	18650	18650	0
138	20241008	195700	2282631360	18650	18650	18650	18650	0
139	20241008	195600	2282631360	18650	18650	18650	18650	0
140	20241008	195500	2282631360	18650	18650	18650	18650	0
141	20241008	195400	2282631360	18650	18650	18650	18650	0
142	20241008	195300	2282631360	18650	18650	18650	18650	0
143	20241008	195200	2282631360	18650	18650	18650	18650	0
144	20241008	195100	2282631360	18650	18650	18650	18650	0
145	20241008	195000	2282631360	18650	18650	18650	18650	0
146	20241008	194900	2282631360	18650	18650	18650	18650	0
147	20241008	194800	2282631360	18650	18650	18650	18650	0
148	20241008	194700	2282631360	18650	18650	18650	18650	0
149	20241008	194600	2282631360	18650	18650	18650	18650	0
150	20241008	194500	2282631360	18650	18650	18650	18650	0
151	20241008	194400	2282631360	18650	18650	18650	18650	0
152	20241008	194300	2282631360	18650	18650	18650	18650	1401
153	20241008	194200	2282631360	18650	18650	18650	18650	0
154	20241008	194100	2282631360	18650	18650	18650	18650	0
155	20241008	194000	2282631360	18650	18650	18650	18650	0
156	20241008	193900	2282631360	18650	18650	18650	18650	0
157	20241008	193800	2282631360	18650	18650	18650	18650	0
158	20241008	193700	2282631360	18650	18650	18650	18650	0
159	20241008	193600	2282631360	18650	18650	18650	18650	0
160	20241008	193500	2282631360	18650	18650	18650	18650	0
161	20241008	193400	2282631360	18650	18650	18650	18650	0
162	20241008	193300	2282631360	18650	18650	18650	18650	0
163	20241008	193200	2282631360	18650	18650	18650	18650	0
164	20241008	193100	2282631360	18650	18650	18650	18650	0
165	20241008	193000	2282631360	18650	18650	18650	18650	0
166	20241008	192900	2282631360	18650	18650	18650	18650	0
167	20241008	192800	2282631360	18650	18650	18650	18650	0
168	20241008	192700	2282631360	18650	18650	18650	18650	0
169	20241008	192600	2282631360	18650	18650	18650	18650	0
170	20241008	192500	2282631360	18650	18650	18650	18650	0
171	20241008	192400	2282631360	18650	18650	18650	18650	0
172	20241008	192300	2282631360	18650	18650	18650	18650	0
173	20241008	192200	2282631360	18650	18650	18650	18650	0
174	20241008	192100	2282631360	18650	18650	18650	18650	0
175	20241008	192000	2282631360	18650	18650	18650	18650	0
176	20241008	191900	2282631360	18650	18650	18650	18650	0
177	20241008	191800	2282631360	18650	18650	18650	18650	0
178	20241008	191700	2282631360	18650	18650	18650	18650	0
179	20241008	191600	2282631360	18650	18650	18650	18650	0
180	20241008	191500	2282631360	18650	18650	18650	18650	0
181	20241008	191400	2282631360	18650	18650	18650	18650	0
182	20241008	191300	2282631360	18650	18650	18650	18650	1401
183	20241008	191200	2282631360	18650	18650	18650	18650	0
184	20241008	191100	2282631360	18650	18650	18650	18650	0
185	20241008	191000	2282631360	18650	18650	18650	18650	0
186	20241008	190900	2282631360	18650	18650	18650	18650	0
187	20241008	190800	2282631360	18650	18650	18650	18650	0
188	20241008	190700	2282631360	18650	18650	18650	18650	0
189	20241008	190600	2282631360	18650	18650	18650	18650	0
190	20241008	190500	2282631360	18650	18650	18650	18650	0
191	20241008	190400	2282631360	18650	18650	18650	18650	0
192	20241008	190300	2282631360	18650	18650	18650	18650	0
193	20241008	190200	2282631360	18650	18650	18650	18650	0
194	20241008	190100	2282631360	18650	18650	18650	18650	0
195	20241008	190000	2282631360	18650	18650	18650	18650	0
196	20241008	185900	2282631360	18650	18650	18650	18650	0
197	20241008	185800	2282631360	18650	18650	18650	18650	0
198	20241008	185700	2282631360	18650	18650	18650	18650	0
199	20241008	185600	2282631360	18650	18650	18650	18650	0
200	20241008	185500	2282631360	18650	18650	18650	18650	0
201	20241008	185400	2282631360	18650	18650	18650	18650	0
202	20241008	185300	2282631360	18650	18650	18650	18650	0
203	20241008	185200	2282631360	18650	18650	18650	18650	0
204	20241008	185100	2282631360	18650	18650	18650	18650	0
205	20241008	185000	2282631360	18650	18650	18650	18650	0
206	20241008	184900	2282631360	18650	18650	18650	18650	0
207	20241008	184800	2282631360	18650	18650	18650	18650	0
208	20241008	184700	2282631360	18650	18650	18650	18650	0
209	20241008	184600	2282631360	18650	18650	18650	18650	0
210	20241008	184500	2282631360	18650	18650	18650	18650	0
211	20241008	184400	2282631360	18650	18650	18650	18650	0
212	20241008	184300	2282631360	18650	18650	18650	18650	1401
213	20241008	184200	2282631360	18650	18650	18650	18650	0
214	20241008	184100	2282631360	18650	18650	18650	18650	0
215	20241008	184000	2282631360	18650	18650	18650	18650	0
216	20241008	183900	2282631360	18650	18650	18650	18650	0
217	20241008	183800	2282631360	18650	18650	18650	18650	0
218	20241008	183700	2282631360	18650	18650	18650	18650	0
219	20241008	183600	2282631360	18650	18650	18650	18650	0
220	20241008	183500	2282631360	18650	18650	18650	18650	0
221	20241008	183400	2282631360	18650	18650	18650	18650	0
222	20241008	183300	2282631360	18650	18650	18650	18650	0
223	20241008	183200	2282631360	18650	18650	18650	18650	0
224	20241008	183100	2282631360	18650	18650	18650	18650	0
225	20241008	183000	2282631360	18650	18650	18650	18650	0
226	20241008	182900	2282631360	18650	18650	18650	18650	0
227	20241008	182800	2282631360	18650	18650	18650	18650	0
228	20241008	182700	2282631360	18650	18650	18650	18650	0
229	20241008	182600	2282631360	18650	18650	18650	18650	0
230	20241008	182500	2282631360	18650	18650	18650	18650	0
231	20241008	182400	2282631360	18650	18650	18650	18650	0
232	20241008	182300	2282631360	18650	18650	18650	18650	0
233	20241008	182200	2282631360	18650	18650	18650	18650	0
234	20241008	182100	2282631360	18650	18650	18650	18650	0
235	20241008	182000	2282631360	18650	18650	18650	18650	0
236	20241008	181900	2282631360	18650	18650	18650	18650	0
237	20241008	181800	2282631360	18650	18650	18650	18650	0
238	20241008	181700	2282631360	18650	18650	18650	18650	0
239	20241008	181600	2282631360	18650	18650	18650	18650	0
240	20241008	181500	2282631360	18650	18650	18650	18650	0
241	20241008	181400	2282631360	18650	18650	18650	18650	0
242	20241008	181300	2282631360	18650	18650	18650	18650	1401
243	20241008	181200	2282631360	18650	18650	18650	18650	0
244	20241008	181100	2282631360	18650	18650	18650	18650	0
245	20241008	181000	2282631360	18650	18650	18650	18650	0
246	20241008	180900	2282631360	18650	18650	18650	18650	0
247	20241008	180800	2282631360	18650	18650	18650	18650	0
248	20241008	180700	2282631360	18650	18650	18650	18650	0
249	20241008	180600	2282631360	18650	18650	18650	18650	0
250	20241008	180500	2282631360	18650	18650	18650	18650	0
251	20241008	180400	2282631360	18650	18650	18650	18650	0
252	20241008	180300	2282631360	18650	18650	18650	18650	0
253	20241008	180200	2282631360	18650	18650	18650	18650	0
254	20241008	180100	2282631360	18650	18650	18650	18650	0
255	20241008	180000	2282631360	18650	18650	18650	18650	0
256	20241008	175900	2282631360	18650	18650	18650	18650	0
257	20241008	175800	2282631360	18650	18650	18650	18650	0
258	20241008	175700	2282631360	18650	18650	18650	18650	0
259	20241008	175600	2282631360	18650	18650	18650	18650	0
260	20241008	175500	2282631360	18650	18650	18650	18650	0
261	20241008	175400	2282631360	18650	18650	18650	18650	0
262	20241008	175300	2282631360	18650	18650	18650	18650	0
263	20241008	175200	2282631360	18650	18650	18650	18650	0
264	20241008	175100	2282631360	18650	18650	18650	18650	0
265	20241008	175000	2282631360	18650	18650	18650	18650	0
266	20241008	174900	2282631360	18650	18650	18650	18650	0
267	20241008	174800	2282631360	18650	18650	18650	18650	0
268	20241008	174700	2282631360	18650	18650	18650	18650	0
269	20241008	174600	2282631360	18650	18650	18650	18650	0
270	20241008	174500	2282631360	18650	18650	18650	18650	0
271	20241008	174400	2282631360	18650	18650	18650	18650	0
272	20241008	174300	2282631360	18650	18650	18650	18650	1401
273	20241008	174200	2282631360	18650	18650	18650	18650	0
274	20241008	174100	2282631360	18650	18650	18650	18650	0
275	20241008	174000	2282631360	18650	18650	18650	18650	0
276	20241008	173900	2282631360	18650	18650	18650	18650	0
277	20241008	173800	2282631360	18650	18650	18650	18650	0
278	20241008	173700	2282631360	18650	18650	18650	18650	0
279	20241008	173600	2282631360	18650	18650	18650	18650	0
280	20241008	173500	2282631360	18650	18650	18650	18650	0
281	20241008	173400	2282631360	18650	18650	18650	18650	0
282	20241008	173300	2282631360	18650	18650	18650	18650	0
283	20241008	173200	2282631360	18650	18650	18650	18650	0
284	20241008	173100	2282631360	18650	18650	18650	18650	0
285	20241008	173000	2282631360	18650	18650	18650	18650	0
286	20241008	172900	2282631360	18650	18650	18650	18650	0
287	20241008	172800	2282631360	18650	18650	18650	18650	0
288	20241008	172700	2282631360	18650	18650	18650	18650	0
289	20241008	172600	2282631360	18650	18650	18650	18650	0
290	20241008	172500	2282631360	18650	18650	18650	18650	0
291	20241008	172400	2282631360	18650	18650	18650	18650	0
292	20241008	172300	2282631360	18650	18650	18650	18650	0
293	20241008	172200	2282631360	18650	18650	18650	18650	0
294	20241008	172100	2282631360	18650	18650	18650	18650	0
295	20241008	172000	2282631360	18650	18650	18650	18650	0
296	20241008	171900	2282631360	18650	18650	18650	18650	0
297	20241008	171800	2282631360	18650	18650	18650	18650	0
298	20241008	171700	2282631360	18650	18650	18650	18650	0
299	20241008	171600	2282631360	18650	18650	18650	18650	0
300	20241008	171500	2282631360	18650	18650	18650	18650	0
301	20241008	171400	2282631360	18650	18650	18650	18650	0
302	20241008	171300	2282631360	18650	18650	18650	18650	1401
303	20241008	171200	2282631360	18650	18650	18650	18650	0
304	20241008	171100	2282631360	18650	18650	18650	18650	0
305	20241008	171000	2282631360	18650	18650	18650	18650	0
306	20241008	170900	2282631360	18650	18650	18650	18650	0
307	20241008	170800	2282631360	18650	18650	18650	18650	0
308	20241008	170700	2282631360	18650	18650	18650	18650	0
309	20241008	170600	2282631360	18650	18650	18650	18650	0
310	20241008	170500	2282631360	18650	18650	18650	18650	0
311	20241008	170400	2282631360	18650	18650	18650	18650	0
312	20241008	170300	2282631360	18650	18650	18650	18650	0
313	20241008	170200	2282631360	18650	18650	18650	18650	0
314	20241008	170100	2282631360	18650	18650	18650	18650	0
315	20241008	170000	2282631360	18650	18650	18650	18650	0
316	20241008	165900	2282631360	18650	18650	18650	18650	0
317	20241008	165800	2282631360	18650	18650	18650	18650	0
318	20241008	165700	2282631360	18650	18650	18650	18650	0
319	20241008	165600	2282631360	18650	18650	18650	18650	0
320	20241008	165500	2282631360	18650	18650	18650	18650	0
321	20241008	165400	2282631360	18650	18650	18650	18650	0
322	20241008	165300	2282631360	18650	18650	18650	18650	0
323	20241008	165200	2282631360	18650	18650	18650	18650	0
324	20241008	165100	2282631360	18650	18650	18650	18650	0
325	20241008	165000	2282631360	18650	18650	18650	18650	0
326	20241008	164900	2282631360	18650	18650	18650	18650	0
327	20241008	164800	2282631360	18650	18650	18650	18650	0
328	20241008	164700	2282631360	18650	18650	18650	18650	0
329	20241008	164600	2282631360	18650	18650	18650	18650	0
330	20241008	164500	2282631360	18650	18650	18650	18650	0
331	20241008	164400	2282631360	18650	18650	18650	18650	0
332	20241008	164300	2282631360	18650	18650	18650	18650	1401
333	20241008	164200	2282631360	18650	18650	18650	18650	0
334	20241008	164100	2282631360	18650	18650	18650	18650	0
335	20241008	164000	2282631360	18650	18650	18650	18650	0
336	20241008	163900	2282631360	18650	18650	18650	18650	0
337	20241008	163800	2282631360	18650	18650	18650	18650	0
338	20241008	163700	2282631360	18650	18650	18650	18650	0
339	20241008	163600	2282631360	18650	18650	18650	18650	0
340	20241008	163500	2282631360	18650	18650	18650	18650	0
341	20241008	163400	2282631360	18650	18650	18650	18650	0
342	20241008	163300	2282631360	18650	18650	18650	18650	0
343	20241008	163200	2282631360	18650	18650	18650	18650	0
344	20241008	163100	2282631360	18650	18650	18650	18650	0
345	20241008	163000	2282631360	18650	18650	18650	18650	0
346	20241008	162900	2282631360	18650	18650	18650	18650	0
347	20241008	162800	2282631360	18650	18650	18650	18650	0
348	20241008	162700	2282631360	18650	18650	18650	18650	0
349	20241008	162600	2282631360	18650	18650	18650	18650	0
350	20241008	162500	2282631360	18650	18650	18650	18650	0
351	20241008	162400	2282631360	18650	18650	18650	18650	0
352	20241008	162300	2282631360	18650	18650	18650	18650	0
353	20241008	162200	2282631360	18650	18650	18650	18650	0
354	20241008	162100	2282631360	18650	18650	18650	18650	0
355	20241008	162000	2282631360	18650	18650	18650	18650	0
356	20241008	161900	2282631360	18650	18650	18650	18650	0
357	20241008	161800	2282631360	18650	18650	18650	18650	0
358	20241008	161700	2282631360	18650	18650	18650	18650	0
359	20241008	161600	2282631360	18650	18650	18650	18650	0
360	20241008	161500	2282631360	18650	18650	18650	18650	0
361	20241008	161400	2282631360	18650	18650	18650	18650	0
362	20241008	161300	2282631360	18650	18650	18650	18650	1401
363	20241008	161200	2282631360	18650	18650	18650	18650	0
364	20241008	161100	2282631360	18650	18650	18650	18650	0
365	20241008	161000	2282631360	18650	18650	18650	18650	0
366	20241008	160900	2282631360	18650	18650	18650	18650	0
367	20241008	160800	2282631360	18650	18650	18650	18650	0
368	20241008	160700	2282631360	18650	18650	18650	18650	0
369	20241008	160600	2282631360	18650	18650	18650	18650	0
370	20241008	160500	2282631360	18650	18650	18650	18650	0
371	20241008	160400	2282631360	18650	18650	18650	18650	0
372	20241008	160300	2282631360	18650	18650	18650	18650	0
373	20241008	160200	2282631360	18650	18650	18650	18650	0
374	20241008	160100	2282631360	18650	18650	18650	18650	0
375	20241008	160000	2282631360	18650	18650	18650	18650	0
376	20241008	155900	2282631360	18650	18650	18650	18650	0
377	20241008	155800	2282631360	18650	18650	18650	18650	0
378	20241008	155700	2282631360	18650	18650	18650	18650	0
379	20241008	155600	2282631360	18650	18650	18650	18650	0
380	20241008	155500	2282631360	18650	18650	18650	18650	0
381	20241008	155400	2282631360	18650	18650	18650	18650	0
382	20241008	155300	2282631360	18650	18650	18650	18650	0
383	20241008	155200	2282631360	18650	18650	18650	18650	0
384	20241008	155100	2282631360	18650	18650	18650	18650	0
385	20241008	155000	2282631360	18650	18650	18650	18650	0
386	20241008	154900	2282631360	18650	18650	18650	18650	0
387	20241008	154800	2282631360	18650	18650	18650	18650	0
388	20241008	154700	2282631360	18650	18650	18650	18650	0
389	20241008	154600	2282631360	18650	18650	18650	18650	0
390	20241008	154500	2282631360	18650	18650	18650	18650	0
391	20241008	154400	2282631360	18650	18650	18650	18650	0
392	20241008	154300	2282631360	18650	18650	18650	18650	1401
393	20241008	154200	2282631360	18650	18650	18650	18650	0
394	20241008	154100	2282631360	18650	18650	18650	18650	0
395	20241008	154000	2282631360	18650	18650	18650	18650	0
396	20241008	153900	2282631360	18650	18650	18650	18650	0
397	20241008	153800	2282631360	18650	18650	18650	18650	0
398	20241008	153700	2282631360	18650	18650	18650	18650	0
399	20241008	153600	2282631360	18650	18650	18650	18650	0
400	20241008	153500	2282631360	18650	18650	18650	18650	0
401	20241008	153400	2282631360	18650	18650	18650	18650	0
402	20241008	153300	2282631360	18650	18650	18650	18650	0
403	20241008	153200	2282631360	18650	18650	18650	18650	0
404	20241008	153100	2282631360	18650	18650	18650	18650	0
405	20241008	153000	2282631360	18650	18650	18650	18650	1401
406	20241008	152900	2256502710	18530	18530	18530	18530	0
407	20241008	152800	2256502710	18530	18530	18530	18530	0
408	20241008	152700	2256502710	18530	18530	18530	18530	0
409	20241008	152600	2256502710	18530	18530	18530	18530	0
410	20241008	152500	2256502710	18530	18530	18530	18530	0
411	20241008	152400	2256502710	18530	18530	18530	18530	0
412	20241008	152300	2256502710	18530	18530	18530	18530	0
413	20241008	152200	2256502710	18530	18530	18530	18530	0
414	20241008	152100	2256502710	18530	18530	18530	18530	0
415	20241008	152000	2256502710	18530	18530	18530	18530	0
416	20241008	151900	2256502710	18530	18580	18580	18520	308
417	20241008	151800	2250795850	18530	18530	18530	18530	10
418	20241008	151700	2250610550	18510	18520	18520	18510	206
419	20241008	151600	2246797430	18520	18510	18520	18510	250
420	20241008	151500	2242169800	18510	18540	18540	18510	387
421	20241008	151400	2235002010	18540	18540	18540	18540	167
422	20241008	151300	2231905830	18540	18590	18590	18540	29
423	20241008	151200	2231367840	18610	18600	18610	18600	150
424	20241008	151100	2228577340	18550	18600	18600	18550	15
425	20241008	151000	2228298990	18550	18550	18550	18550	74
426	20241008	150900	2226926290	18550	18550	18550	18550	70
427	20241008	150800	2225627790	18610	18610	18610	18610	6
428	20241008	150700	2225516130	18610	18550	18610	18550	51
429	20241008	150600	2224570020	18610	18610	18610	18610	1
430	20241008	150500	2224551410	18550	18570	18570	18550	177
431	20241008	150400	2221266870	18630	18630	18630	18630	1
432	20241008	150300	2221248240	18630	18630	18630	18630	0
433	20241008	150200	2221248240	18630	18620	18630	18620	16
434	20241008	150100	2220950260	18620	18550	18620	18550	40
435	20241008	150000	2220208190	18550	18640	18640	18550	2
436	20241008	145900	2220171000	18640	18640	18640	18640	2
437	20241008	145800	2220133720	18650	18650	18650	18650	16
438	20241008	145700	2219835320	18650	18600	18660	18600	270
439	20241008	145600	2214799570	18550	18550	18550	18550	1
440	20241008	145500	2214781020	18550	18620	18620	18550	2
441	20241008	145400	2214743850	18660	18620	18660	18620	1000
442	20241008	145300	2196094880	18650	18650	18650	18650	0
443	20241008	145200	2196094880	18650	18600	18650	18600	971
444	20241008	145100	2178004720	18610	18610	18610	18610	0
445	20241008	145000	2178004720	18610	18600	18610	18600	39
446	20241008	144900	2177278980	18610	18560	18610	18560	1640
447	20241008	144800	2146768090	18470	18470	18470	18470	0
448	20241008	144700	2146768090	18470	18480	18480	18470	385
449	20241008	144600	2139656630	18480	18500	18500	18480	315
450	20241008	144500	2133834360	18500	18500	18500	18500	1
451	20241008	144400	2133815860	18560	18560	18560	18560	4
452	20241008	144300	2133741620	18490	18490	18490	18490	3
453	20241008	144200	2133686150	18560	18480	18560	18480	82
454	20241008	144100	2132165030	18480	18480	18480	18480	74
455	20241008	144000	2130797510	18470	18470	18470	18470	3
456	20241008	143900	2130742100	18470	18480	18490	18470	649
457	20241008	143800	2118754950	18500	18500	18500	18500	30
458	20241008	143700	2118199950	18520	18520	18520	18520	30
459	20241008	143600	2117644350	18480	18490	18490	18480	692
460	20241008	143500	2104850150	18490	18490	18490	18490	13
461	20241008	143400	2104609780	18560	18560	18560	18560	1078
462	20241008	143300	2084602100	18490	18490	18490	18490	1
463	20241008	143200	2084583610	18500	18560	18560	18500	5
464	20241008	143100	2084490870	18490	18520	18520	18490	2385
465	20241008	143000	2040355760	18520	18520	18520	18520	54
466	20241008	142900	2039355680	18520	18520	18520	18520	8
467	20241008	142800	2039207520	18520	18520	18520	18520	3
468	20241008	142700	2039151960	18520	18580	18580	18520	5728
469	20241008	142600	1932813440	18570	18600	18600	18570	642
470	20241008	142500	1920881690	18600	18600	18600	18600	100
471	20241008	142400	1919021690	18600	18600	18600	18600	5
472	20241008	142300	1918928690	18600	18600	18600	18600	23
473	20241008	142200	1918500890	18600	18600	18600	18600	0
474	20241008	142100	1918500890	18600	18600	18600	18600	0
475	20241008	142000	1918500890	18600	18600	18600	18600	22
476	20241008	141900	1918091690	18590	18590	18590	18590	17
477	20241008	141800	1917775660	18590	18590	18590	18590	0
478	20241008	141700	1917775660	18590	18590	18590	18590	100
479	20241008	141600	1915916660	18590	18590	18590	18590	0
480	20241008	141500	1915916660	18590	18590	18590	18590	0
481	20241008	141400	1915916660	18590	18590	18590	18590	3
482	20241008	141300	1915860890	18590	18590	18590	18590	0
483	20241008	141200	1915860890	18590	18590	18600	18590	457
484	20241008	141100	1907365220	18590	18580	18590	18580	113
485	20241008	141000	1905265580	18580	18580	18580	18580	1
486	20241008	140900	1905247000	18590	18600	18600	18590	34
487	20241008	140800	1904614640	18600	18610	18610	18600	28
488	20241008	140700	1904093730	18650	18650	18650	18650	0
489	20241008	140600	1904093730	18650	18650	18650	18640	399
490	20241008	140500	1896653660	18650	18650	18650	18650	538
491	20241008	140400	1886619960	18580	18580	18580	18580	1
492	20241008	140300	1886601380	18580	18580	18580	18580	22
493	20241008	140200	1886192620	18570	18570	18570	18570	0
494	20241008	140100	1886192620	18570	18570	18570	18570	5
495	20241008	140000	1886099770	18570	18640	18650	18570	2265
496	20241008	135900	1844014540	18650	18650	18650	18650	0
497	20241008	135800	1844014540	18650	18650	18650	18590	52
498	20241008	135700	1843047360	18600	18600	18600	18600	346
499	20241008	135600	1836611760	18600	18600	18600	18600	41
500	20241008	135500	1835849160	18600	18600	18600	18600	10
501	20241008	135400	1835663160	18600	18600	18600	18600	0
502	20241008	135300	1835663160	18600	18600	18600	18600	0
503	20241008	135200	1835663160	18600	18610	18610	18600	766
504	20241008	135100	1821413710	18610	18610	18610	18610	0
505	20241008	135000	1821413710	18610	18610	18610	18610	0
506	20241008	134900	1821413710	18610	18610	18610	18610	0
507	20241008	134800	1821413710	18610	18610	18610	18610	0
508	20241008	134700	1821413710	18610	18610	18610	18610	190
509	20241008	134600	1817877810	18610	18610	18610	18610	24
510	20241008	134500	1817431170	18610	18610	18610	18610	131
511	20241008	134400	1814993260	18610	18610	18610	18610	20
512	20241008	134300	1814621060	18610	18640	18640	18610	733
513	20241008	134200	1800974240	18640	18650	18650	18640	642
514	20241008	134100	1789005810	18680	18680	18680	18680	2
515	20241008	134000	1788968450	18700	18700	18700	18700	0
516	20241008	133900	1788968450	18700	18700	18700	18700	37
517	20241008	133800	1788276550	18700	18700	18700	18700	39
518	20241008	133700	1787547250	18700	18700	18700	18700	76
519	20241008	133600	1786126050	18700	18670	18710	18670	51
520	20241008	133500	1785171900	18640	18650	18650	18640	840
521	20241008	133400	1769506070	18650	18650	18650	18650	1
522	20241008	133300	1769487420	18650	18650	18650	18640	101
523	20241008	133200	1767603800	18650	18670	18670	18650	423
524	20241008	133100	1759713330	18670	18660	18670	18660	28
525	20241008	133000	1759190580	18660	18670	18670	18660	23
526	20241008	132900	1758761370	18670	18690	18690	18670	78
527	20241008	132800	1757304030	18690	18690	18690	18670	83
528	20241008	132700	1755752800	18690	18740	18740	18690	456
529	20241008	132600	1747220250	18740	18750	18750	18730	451
530	20241008	132500	1738768160	18740	18820	18820	18740	592
531	20241008	132400	1727636570	18830	18830	18830	18820	171
532	20241008	132300	1724417830	18830	18840	18840	18830	453
533	20241008	132200	1715886480	18840	18850	18850	18840	387
534	20241008	132100	1708594390	18860	18870	18870	18860	8
535	20241008	132000	1708443450	18870	18840	18870	18840	151
536	20241008	131900	1705594760	18830	18900	18920	18830	520
537	20241008	131800	1695779150	18900	18880	18900	18880	341
538	20241008	131700	1689336300	18880	18840	18880	18840	861
539	20241008	131600	1673102070	18840	18740	18860	18740	3760
540	20241008	131500	1602497950	18730	18730	18740	18730	1399
541	20241008	131400	1576284680	18730	18710	18730	18710	2453
542	20241008	131300	1530349860	18720	18700	18720	18700	530
543	20241008	131200	1520437730	18710	18680	18710	18680	314
544	20241008	131100	1514566360	18600	18600	18600	18600	0
545	20241008	131000	1514566360	18600	18600	18600	18600	0
546	20241008	130900	1514566360	18600	18600	18600	18600	0
547	20241008	130800	1514566360	18600	18650	18650	18600	268
548	20241008	130700	1509577060	18670	18670	18670	18670	43
549	20241008	130600	1508774250	18690	18690	18690	18690	10
550	20241008	130500	1508587350	18700	18700	18700	18700	0
551	20241008	130400	1508587350	18700	18700	18710	18660	394
552	20241008	130300	1501231110	18700	18690	18700	18690	316
553	20241008	130200	1495321920	18700	18690	18700	18690	384
554	20241008	130100	1488141220	18680	18680	18680	18680	43
555	20241008	130000	1487337980	18690	18690	18690	18690	1
556	20241008	125900	1487319290	18680	18680	18680	18680	37
557	20241008	125800	1486628130	18660	18660	18660	18660	0
558	20241008	125700	1486628130	18660	18660	18660	18660	11
559	20241008	125600	1486422870	18650	18700	18700	18650	16
560	20241008	125500	1486123720	18700	18690	18700	18650	678
561	20241008	125400	1473446000	18690	18690	18690	18690	0
562	20241008	125300	1473446000	18690	18650	18690	18650	630
563	20241008	125200	1461671540	18650	18610	18650	18610	105
564	20241008	125100	1459713470	18610	18610	18610	18610	3
565	20241008	125000	1459657640	18610	18670	18670	18610	60
566	20241008	124900	1458538160	18680	18680	18680	18680	158
567	20241008	124800	1455586720	18700	18680	18700	18680	262
568	20241008	124700	1450691880	18680	18680	18680	18680	2
569	20241008	124600	1450654520	18690	18640	18700	18640	4795
570	20241008	124500	1361146990	18640	18620	18640	18620	1406
571	20241008	124400	1334953950	18570	18580	18580	18570	37
572	20241008	124300	1334266500	18570	18610	18610	18570	51
573	20241008	124200	1333317430	18570	18570	18570	18570	0
574	20241008	124100	1333317430	18570	18610	18610	18570	22
575	20241008	124000	1332908050	18610	18590	18620	18590	885
576	20241008	123900	1316437520	18560	18560	18590	18560	102
577	20241008	123800	1314543980	18540	18550	18550	18540	170
578	20241008	123700	1311391090	18590	18590	18590	18590	2
579	20241008	123600	1311353910	18590	18590	18590	18590	1
580	20241008	123500	1311335320	18590	18580	18590	18580	31
581	20241008	123400	1310759300	18600	18600	18600	18600	55
582	20241008	123300	1309736300	18610	18610	18610	18610	0
583	20241008	123200	1309736300	18610	18610	18610	18610	0
584	20241008	123100	1309736300	18610	18610	18610	18610	0
585	20241008	123000	1309736300	18610	18590	18610	18590	389
586	20241008	122900	1302497030	18590	18590	18590	18590	4
587	20241008	122800	1302422670	18610	18590	18610	18590	236
588	20241008	122700	1298030810	18590	18590	18590	18590	0
589	20241008	122600	1298030810	18590	18590	18610	18590	19
590	20241008	122500	1297677450	18610	18610	18610	18610	0
591	20241008	122400	1297677450	18610	18610	18610	18600	1010
592	20241008	122300	1278881710	18610	18610	18610	18610	0
593	20241008	122200	1278881710	18610	18540	18610	18540	1035
594	20241008	122100	1259628060	18540	18510	18540	18510	93
595	20241008	122000	1257906360	18510	18510	18510	18510	0
596	20241008	121900	1257906360	18510	18520	18530	18510	50
597	20241008	121800	1256979930	18520	18520	18520	18520	5
598	20241008	121700	1256887330	18530	18530	18530	18530	7
599	20241008	121600	1256757620	18530	18530	18530	18530	1
600	20241008	121500	1256739090	18520	18520	18520	18520	99
601	20241008	121400	1254905610	18520	18520	18520	18520	0
602	20241008	121300	1254905610	18520	18520	18520	18520	2
603	20241008	121200	1254868570	18520	18520	18520	18520	56
604	20241008	121100	1253831450	18520	18520	18520	18520	0
605	20241008	121000	1253831450	18520	18520	18520	18520	0
606	20241008	120900	1253831450	18520	18520	18520	18520	312
607	20241008	120800	1248053210	18520	18520	18520	18520	0
608	20241008	120700	1248053210	18520	18520	18520	18520	0
609	20241008	120600	1248053210	18520	18530	18530	18520	10
610	20241008	120500	1247868000	18520	18530	18530	18520	40
611	20241008	120400	1247127110	18530	18540	18540	18530	62
612	20241008	120300	1245978130	18530	18530	18530	18530	0
613	20241008	120200	1245978130	18530	18530	18530	18530	1
614	20241008	120100	1245959600	18530	18530	18530	18530	20
615	20241008	120000	1245589000	18530	18530	18530	18530	3
616	20241008	115900	1245533410	18520	18520	18520	18520	0
617	20241008	115800	1245533410	18520	18520	18520	18520	0
618	20241008	115700	1245533410	18520	18520	18520	18520	0
619	20241008	115600	1245533410	18520	18520	18520	18520	40
620	20241008	115500	1244792610	18490	18500	18500	18490	910
621	20241008	115400	1227966430	18500	18520	18520	18500	637
622	20241008	115300	1216181100	18520	18520	18520	18520	253
623	20241008	115200	1211495540	18510	18580	18580	18500	367
624	20241008	115100	1204689420	18580	18560	18580	18560	51
625	20241008	115000	1203742320	18560	18560	18560	18560	0
626	20241008	114900	1203742320	18560	18560	18560	18560	11
627	20241008	114800	1203538160	18550	18550	18550	18550	0
628	20241008	114700	1203538160	18550	18550	18550	18550	9
629	20241008	114600	1203371210	18550	18550	18550	18550	77
630	20241008	114500	1201942860	18540	18550	18550	18540	53
631	20241008	114400	1200960110	18550	18550	18550	18550	20
632	20241008	114300	1200589110	18560	18550	18570	18530	17
633	20241008	114200	1200273640	18550	18550	18550	18550	0
634	20241008	114100	1200273640	18550	18550	18550	18550	14
635	20241008	114000	1200013940	18550	18550	18550	18550	1
636	20241008	113900	1199995390	18550	18550	18550	18550	21
637	20241008	113800	1199605840	18500	18500	18500	18500	54
638	20241008	113700	1198606840	18500	18500	18500	18500	79
639	20241008	113600	1197145340	18550	18550	18550	18500	295
640	20241008	113500	1191684340	18540	18550	18550	18540	24
641	20241008	113400	1191239150	18580	18580	18580	18580	0
642	20241008	113300	1191239150	18580	18580	18580	18580	5
643	20241008	113200	1191146250	18550	18550	18550	18550	65
644	20241008	113100	1189940500	18550	18590	18590	18550	178
645	20241008	113000	1186635780	18610	18610	18610	18610	11
646	20241008	112900	1186431070	18610	18610	18610	18610	1
647	20241008	112800	1186412460	18610	18650	18650	18610	120
648	20241008	112700	1184178880	18600	18650	18650	18600	350
649	20241008	112600	1177661850	18670	18670	18670	18670	45
650	20241008	112500	1176821700	18670	18650	18670	18650	2457
651	20241008	112400	1130960000	18670	18670	18670	18670	0
652	20241008	112300	1130960000	18670	18660	18670	18660	1015
653	20241008	112200	1112012450	18670	18650	18670	18650	7
654	20241008	112100	1111881800	18660	18660	18670	18660	190
655	20241008	112000	1108336180	18660	18620	18660	18620	5186
656	20241008	111900	1011653980	18620	18550	18620	18550	1409
657	20241008	111800	985436400	18520	18520	18520	18520	1
658	20241008	111700	985417880	18530	18520	18530	18520	88
659	20241008	111600	983787260	18530	18520	18530	18520	13
660	20241008	111500	983546480	18530	18510	18530	18500	2551
661	20241008	111400	936339690	18520	18520	18520	18510	558
662	20241008	111300	926005630	18530	18530	18530	18530	39
663	20241008	111200	925282960	18530	18550	18550	18530	43
664	20241008	111100	924485770	18550	18550	18550	18550	31
665	20241008	111000	923910720	18550	18540	18550	18530	50
666	20241008	110900	922983740	18550	18550	18550	18550	24
667	20241008	110800	922538540	18550	18550	18550	18550	25
668	20241008	110700	922074790	18520	18550	18550	18520	165
669	20241008	110600	919014550	18550	18550	18550	18550	5
670	20241008	110500	918921800	18530	18530	18530	18530	68
671	20241008	110400	917661760	18550	18550	18550	18550	53
672	20241008	110300	916678610	18550	18550	18550	18550	44
673	20241008	110200	915862410	18550	18550	18550	18550	35
674	20241008	110100	915213160	18550	18570	18570	18550	116
675	20241008	110000	913060040	18550	18570	18570	18550	565
676	20241008	105900	902569450	18570	18570	18570	18570	31
677	20241008	105800	901993780	18570	18570	18570	18570	1
678	20241008	105700	901975210	18560	18550	18660	18550	4401
679	20241008	105600	819997520	18580	18580	18580	18580	10
680	20241008	105500	819811720	18590	18510	18590	18500	105
681	20241008	105400	817865920	18530	18540	18540	18530	66
682	20241008	105300	816642780	18540	18540	18540	18540	50
683	20241008	105200	815715780	18540	18540	18540	18540	26
684	20241008	105100	815233740	18540	18530	18540	18520	121
685	20241008	105000	812992150	18550	18530	18550	18530	25
686	20241008	104900	812528450	18550	18580	18580	18540	395
687	20241008	104800	805196130	18600	18570	18600	18570	1202
688	20241008	104700	782856540	18570	18640	18640	18570	229
689	20241008	104600	778594940	18630	18590	18630	18590	417
690	20241008	104500	770826270	18630	18610	18630	18590	184
691	20241008	104400	767400700	18640	18630	18640	18590	371
692	20241008	104300	760488860	18640	18630	18640	18630	324
693	20241008	104200	754450240	18650	18570	18650	18560	261
694	20241008	104100	749596300	18570	18660	18660	18570	29
695	20241008	104000	749055250	18660	18560	18660	18560	411
696	20241008	103900	741404140	18560	18640	18640	18560	216
697	20241008	103800	737377980	18640	18600	18640	18600	376
698	20241008	103700	730381080	18560	18630	18630	18560	1932
699	20241008	103600	694434120	18630	18640	18650	18630	2753
700	20241008	103500	643119730	18630	18520	18630	18510	2565
701	20241008	103400	595486590	18520	18480	18520	18460	202
702	20241008	103300	591752230	18410	18430	18500	18410	1478
703	20241008	103200	564467330	18400	18290	18440	18290	731
704	20241008	103100	551031160	18280	18280	18280	18280	0
705	20241008	103000	551031160	18280	18250	18280	18250	155
706	20241008	102900	548198710	18180	18200	18240	18180	829
707	20241008	102800	533123450	18210	18210	18210	18210	14
708	20241008	102700	532868510	18200	18170	18200	18170	156
709	20241008	102600	530032670	18170	18170	18170	18170	33
710	20241008	102500	529433060	18180	18170	18180	18170	109
711	20241008	102400	527452330	18180	18190	18190	18180	28
712	20241008	102300	526943130	18170	18170	18170	18170	111
713	20241008	102200	524926260	18200	18180	18200	18180	50
714	20241008	102100	524016980	18180	18180	18180	18180	0
715	20241008	102000	524016980	18180	18170	18190	18170	99
716	20241008	101900	522217170	18180	18170	18180	18170	3
717	20241008	101800	522162640	18180	18170	18180	18160	405
718	20241008	101700	514803840	18180	18180	18180	18170	309
719	20241008	101600	509188780	18170	18170	18170	18170	30
720	20241008	101500	508643680	18180	18180	18180	18170	68
721	20241008	101400	507407820	18180	18170	18180	18170	21
722	20241008	101300	507026090	18170	18190	18190	18170	127
723	20241008	101200	504717750	18190	18190	18200	18190	66
724	20241008	101100	503517120	18190	18170	18190	18170	33
725	20241008	101000	502916950	18170	18200	18200	18170	843
726	20241008	100900	487592960	18190	18210	18210	18190	99
727	20241008	100800	485791440	18220	18220	18220	18220	22
728	20241008	100700	485390600	18240	18280	18280	18240	127
729	20241008	100600	483073720	18280	18330	18330	18280	714
730	20241008	100500	470010380	18330	18340	18380	18330	179
731	20241008	100400	466727440	18340	18340	18340	18340	35
732	20241008	100300	466085540	18320	18370	18400	18310	233
733	20241008	100200	461800610	18370	18320	18370	18310	963
734	20241008	100100	444160310	18310	18280	18310	18280	44
735	20241008	100000	443355820	18280	18260	18280	18220	40
736	20241008	095900	442625350	18210	18260	18260	18210	13
737	20241008	095800	442388020	18260	18210	18260	18210	94
738	20241008	095700	440673750	18200	18200	18200	18200	81
739	20241008	095600	439199550	18200	18200	18270	18200	346
740	20241008	095500	432886760	18210	18240	18240	18210	64
741	20241008	095400	431720950	18240	18240	18240	18220	51
742	20241008	095300	430791220	18240	18250	18250	18240	110
743	20241008	095200	428783890	18260	18250	18260	18250	42
744	20241008	095100	428017330	18250	18270	18270	18250	16
745	20241008	095000	427725150	18270	18180	18270	18170	58
746	20241008	094900	426670070	18190	18150	18190	18150	108
747	20241008	094800	424707670	18160	18160	18160	18120	911
748	20241008	094700	408176030	18160	18190	18190	18150	438
749	20241008	094600	400220070	18170	18240	18240	18170	464
750	20241008	094500	391759930	18250	18260	18280	18250	206
751	20241008	094400	387999580	18260	18230	18280	18230	151
752	20241008	094300	385244290	18230	18210	18230	18210	119
753	20241008	094200	383077040	18210	18150	18210	18150	10
754	20241008	094100	382895060	18220	18150	18230	18150	44
755	20241008	094000	382094300	18150	18200	18230	18150	57
756	20241008	093900	381059620	18200	18170	18200	18150	220
757	20241008	093800	377061010	18180	18170	18180	18170	31
758	20241008	093700	376497720	18170	18150	18170	18150	201
759	20241008	093600	372847230	18150	18150	18150	18150	1
760	20241008	093500	372829080	18160	18080	18170	18080	227
761	20241008	093400	368718910	18080	18080	18080	18070	83
762	20241008	093300	367218320	18070	18090	18090	18070	199
763	20241008	093200	363620640	18090	18070	18100	18070	853
764	20241008	093100	348186880	18070	18070	18070	18060	163
765	20241008	093000	345241890	18070	18070	18070	18070	653
766	20241008	092900	333442180	18070	18100	18100	18070	1212
767	20241008	092800	311525350	18100	18150	18150	18090	105
768	20241008	092700	309625600	18080	18090	18100	18070	618
769	20241008	092600	298451830	18090	18090	18090	18090	84
770	20241008	092500	296932270	18090	18090	18110	18090	79
771	20241008	092400	295503130	18090	18130	18130	18080	1626
772	20241008	092300	266062450	18120	18150	18150	18120	2000
773	20241008	092200	229790010	18150	18190	18190	18150	440
774	20241008	092100	221798590	18160	18230	18230	18160	968
775	20241008	092000	204177770	18230	18320	18320	18230	822
776	20241008	091900	189161860	18380	18360	18380	18340	63
777	20241008	091800	188005100	18350	18280	18350	18280	44
778	20241008	091700	187198020	18330	18300	18330	18290	278
779	20241008	091600	182109160	18260	18300	18320	18260	72
780	20241008	091500	180790930	18260	18240	18270	18240	75
781	20241008	091400	179421710	18250	18240	18250	18240	128
782	20241008	091300	177086890	18240	18240	18250	18240	116
783	20241008	091200	174970870	18240	18160	18330	18160	376
784	20241008	091100	168096460	18160	18150	18160	18150	252
785	20241008	091000	163520150	18150	18150	18150	18140	105
786	20241008	090900	161614920	18140	18150	18180	18140	1037
787	20241008	090800	142797400	18150	18240	18240	18150	1290
788	20241008	090700	119308660	18240	18270	18270	18240	92
789	20241008	090600	117630200	18270	18410	18420	18270	761
790	20241008	090500	103659660	18410	18340	18410	18340	181
791	20241008	090400	100338030	18330	18320	18350	18250	286
792	20241008	090300	95096380	18320	18260	18330	18250	450
793	20241008	090200	86878550	18330	18230	18330	18220	288
794	20241008	090100	81615830	18220	18220	18360	18190	840
795	20241008	090000	66222520	18120	18380	18380	18120	3257