KissMeData/396270/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	213100	4180093130	14100	14100	14100	14100	8329
3	20241029	213000	4180093130	14100	14100	14100	14100	0
4	20241029	212900	4180093130	14100	14100	14100	14100	0
5	20241029	212800	4180093130	14100	14100	14100	14100	0
6	20241029	212700	4180093130	14100	14100	14100	14100	0
7	20241029	212600	4180093130	14100	14100	14100	14100	0
8	20241029	212500	4180093130	14100	14100	14100	14100	0
9	20241029	212400	4180093130	14100	14100	14100	14100	0
10	20241029	212300	4180093130	14100	14100	14100	14100	0
11	20241029	212200	4180093130	14100	14100	14100	14100	0
12	20241029	212100	4180093130	14100	14100	14100	14100	0
13	20241029	212000	4180093130	14100	14100	14100	14100	0
14	20241029	211900	4180093130	14100	14100	14100	14100	0
15	20241029	211800	4180093130	14100	14100	14100	14100	0
16	20241029	211700	4180093130	14100	14100	14100	14100	0
17	20241029	211600	4180093130	14100	14100	14100	14100	0
18	20241029	211500	4180093130	14100	14100	14100	14100	0
19	20241029	211400	4180093130	14100	14100	14100	14100	0
20	20241029	211300	4180093130	14100	14100	14100	14100	0
21	20241029	211200	4180093130	14100	14100	14100	14100	0
22	20241029	211100	4180093130	14100	14100	14100	14100	0
23	20241029	211000	4180093130	14100	14100	14100	14100	0
24	20241029	210900	4180093130	14100	14100	14100	14100	0
25	20241029	210800	4180093130	14100	14100	14100	14100	0
26	20241029	210700	4180093130	14100	14100	14100	14100	0
27	20241029	210600	4180093130	14100	14100	14100	14100	0
28	20241029	210500	4180093130	14100	14100	14100	14100	0
29	20241029	210400	4180093130	14100	14100	14100	14100	0
30	20241029	210300	4180093130	14100	14100	14100	14100	0
31	20241029	210200	4180093130	14100	14100	14100	14100	0
32	20241029	210100	4180093130	14100	14100	14100	14100	8329
33	20241029	210000	4180093130	14100	14100	14100	14100	0
34	20241029	205900	4180093130	14100	14100	14100	14100	0
35	20241029	205800	4180093130	14100	14100	14100	14100	0
36	20241029	205700	4180093130	14100	14100	14100	14100	0
37	20241029	205600	4180093130	14100	14100	14100	14100	0
38	20241029	205500	4180093130	14100	14100	14100	14100	0
39	20241029	205400	4180093130	14100	14100	14100	14100	0
40	20241029	205300	4180093130	14100	14100	14100	14100	0
41	20241029	205200	4180093130	14100	14100	14100	14100	0
42	20241029	205100	4180093130	14100	14100	14100	14100	0
43	20241029	205000	4180093130	14100	14100	14100	14100	0
44	20241029	204900	4180093130	14100	14100	14100	14100	0
45	20241029	204800	4180093130	14100	14100	14100	14100	0
46	20241029	204700	4180093130	14100	14100	14100	14100	0
47	20241029	204600	4180093130	14100	14100	14100	14100	0
48	20241029	204500	4180093130	14100	14100	14100	14100	0
49	20241029	204400	4180093130	14100	14100	14100	14100	0
50	20241029	204300	4180093130	14100	14100	14100	14100	0
51	20241029	204200	4180093130	14100	14100	14100	14100	0
52	20241029	204100	4180093130	14100	14100	14100	14100	0
53	20241029	204000	4180093130	14100	14100	14100	14100	0
54	20241029	203900	4180093130	14100	14100	14100	14100	0
55	20241029	203800	4180093130	14100	14100	14100	14100	0
56	20241029	203700	4180093130	14100	14100	14100	14100	0
57	20241029	203600	4180093130	14100	14100	14100	14100	0
58	20241029	203500	4180093130	14100	14100	14100	14100	0
59	20241029	203400	4180093130	14100	14100	14100	14100	0
60	20241029	203300	4180093130	14100	14100	14100	14100	0
61	20241029	203200	4180093130	14100	14100	14100	14100	0
62	20241029	203100	4180093130	14100	14100	14100	14100	8329
63	20241029	203000	4180093130	14100	14100	14100	14100	0
64	20241029	202900	4180093130	14100	14100	14100	14100	0
65	20241029	202800	4180093130	14100	14100	14100	14100	0
66	20241029	202700	4180093130	14100	14100	14100	14100	0
67	20241029	202600	4180093130	14100	14100	14100	14100	0
68	20241029	202500	4180093130	14100	14100	14100	14100	0
69	20241029	202400	4180093130	14100	14100	14100	14100	0
70	20241029	202300	4180093130	14100	14100	14100	14100	0
71	20241029	202200	4180093130	14100	14100	14100	14100	0
72	20241029	202100	4180093130	14100	14100	14100	14100	0
73	20241029	202000	4180093130	14100	14100	14100	14100	0
74	20241029	201900	4180093130	14100	14100	14100	14100	0
75	20241029	201800	4180093130	14100	14100	14100	14100	0
76	20241029	201700	4180093130	14100	14100	14100	14100	0
77	20241029	201600	4180093130	14100	14100	14100	14100	0
78	20241029	201500	4180093130	14100	14100	14100	14100	0
79	20241029	201400	4180093130	14100	14100	14100	14100	0
80	20241029	201300	4180093130	14100	14100	14100	14100	0
81	20241029	201200	4180093130	14100	14100	14100	14100	0
82	20241029	201100	4180093130	14100	14100	14100	14100	0
83	20241029	201000	4180093130	14100	14100	14100	14100	0
84	20241029	200900	4180093130	14100	14100	14100	14100	0
85	20241029	200800	4180093130	14100	14100	14100	14100	0
86	20241029	200700	4180093130	14100	14100	14100	14100	0
87	20241029	200600	4180093130	14100	14100	14100	14100	0
88	20241029	200500	4180093130	14100	14100	14100	14100	0
89	20241029	200400	4180093130	14100	14100	14100	14100	0
90	20241029	200300	4180093130	14100	14100	14100	14100	0
91	20241029	200200	4180093130	14100	14100	14100	14100	0
92	20241029	200100	4180093130	14100	14100	14100	14100	8329
93	20241029	200000	4180093130	14100	14100	14100	14100	0
94	20241029	195900	4180093130	14100	14100	14100	14100	0
95	20241029	195800	4180093130	14100	14100	14100	14100	0
96	20241029	195700	4180093130	14100	14100	14100	14100	0
97	20241029	195600	4180093130	14100	14100	14100	14100	0
98	20241029	195500	4180093130	14100	14100	14100	14100	0
99	20241029	195400	4180093130	14100	14100	14100	14100	0
100	20241029	195300	4180093130	14100	14100	14100	14100	0
101	20241029	195200	4180093130	14100	14100	14100	14100	0
102	20241029	195100	4180093130	14100	14100	14100	14100	0
103	20241029	195000	4180093130	14100	14100	14100	14100	0
104	20241029	194900	4180093130	14100	14100	14100	14100	0
105	20241029	194800	4180093130	14100	14100	14100	14100	0
106	20241029	194700	4180093130	14100	14100	14100	14100	0
107	20241029	194600	4180093130	14100	14100	14100	14100	0
108	20241029	194500	4180093130	14100	14100	14100	14100	0
109	20241029	194400	4180093130	14100	14100	14100	14100	0
110	20241029	194300	4180093130	14100	14100	14100	14100	0
111	20241029	194200	4180093130	14100	14100	14100	14100	0
112	20241029	194100	4180093130	14100	14100	14100	14100	0
113	20241029	194000	4180093130	14100	14100	14100	14100	0
114	20241029	193900	4180093130	14100	14100	14100	14100	0
115	20241029	193800	4180093130	14100	14100	14100	14100	0
116	20241029	193700	4180093130	14100	14100	14100	14100	0
117	20241029	193600	4180093130	14100	14100	14100	14100	0
118	20241029	193500	4180093130	14100	14100	14100	14100	0
119	20241029	193400	4180093130	14100	14100	14100	14100	0
120	20241029	193300	4180093130	14100	14100	14100	14100	0
121	20241029	193200	4180093130	14100	14100	14100	14100	0
122	20241029	193100	4180093130	14100	14100	14100	14100	8329
123	20241029	193000	4180093130	14100	14100	14100	14100	0
124	20241029	192900	4180093130	14100	14100	14100	14100	0
125	20241029	192800	4180093130	14100	14100	14100	14100	0
126	20241029	192700	4180093130	14100	14100	14100	14100	0
127	20241029	192600	4180093130	14100	14100	14100	14100	0
128	20241029	192500	4180093130	14100	14100	14100	14100	0
129	20241029	192400	4180093130	14100	14100	14100	14100	0
130	20241029	192300	4180093130	14100	14100	14100	14100	0
131	20241029	192200	4180093130	14100	14100	14100	14100	0
132	20241029	192100	4180093130	14100	14100	14100	14100	0
133	20241029	192000	4180093130	14100	14100	14100	14100	0
134	20241029	191900	4180093130	14100	14100	14100	14100	0
135	20241029	191800	4180093130	14100	14100	14100	14100	0
136	20241029	191700	4180093130	14100	14100	14100	14100	0
137	20241029	191600	4180093130	14100	14100	14100	14100	0
138	20241029	191500	4180093130	14100	14100	14100	14100	0
139	20241029	191400	4180093130	14100	14100	14100	14100	0
140	20241029	191300	4180093130	14100	14100	14100	14100	0
141	20241029	191200	4180093130	14100	14100	14100	14100	0
142	20241029	191100	4180093130	14100	14100	14100	14100	0
143	20241029	191000	4180093130	14100	14100	14100	14100	0
144	20241029	190900	4180093130	14100	14100	14100	14100	0
145	20241029	190800	4180093130	14100	14100	14100	14100	0
146	20241029	190700	4180093130	14100	14100	14100	14100	0
147	20241029	190600	4180093130	14100	14100	14100	14100	0
148	20241029	190500	4180093130	14100	14100	14100	14100	0
149	20241029	190400	4180093130	14100	14100	14100	14100	0
150	20241029	190300	4180093130	14100	14100	14100	14100	0
151	20241029	190200	4180093130	14100	14100	14100	14100	0
152	20241029	190100	4180093130	14100	14100	14100	14100	8329
153	20241029	190000	4180093130	14100	14100	14100	14100	0
154	20241029	185900	4180093130	14100	14100	14100	14100	0
155	20241029	185800	4180093130	14100	14100	14100	14100	0
156	20241029	185700	4180093130	14100	14100	14100	14100	0
157	20241029	185600	4180093130	14100	14100	14100	14100	0
158	20241029	185500	4180093130	14100	14100	14100	14100	0
159	20241029	185400	4180093130	14100	14100	14100	14100	0
160	20241029	185300	4180093130	14100	14100	14100	14100	0
161	20241029	185200	4180093130	14100	14100	14100	14100	0
162	20241029	185100	4180093130	14100	14100	14100	14100	0
163	20241029	185000	4180093130	14100	14100	14100	14100	0
164	20241029	184900	4180093130	14100	14100	14100	14100	0
165	20241029	184800	4180093130	14100	14100	14100	14100	0
166	20241029	184700	4180093130	14100	14100	14100	14100	0
167	20241029	184600	4180093130	14100	14100	14100	14100	0
168	20241029	184500	4180093130	14100	14100	14100	14100	0
169	20241029	184400	4180093130	14100	14100	14100	14100	0
170	20241029	184300	4180093130	14100	14100	14100	14100	0
171	20241029	184200	4180093130	14100	14100	14100	14100	0
172	20241029	184100	4180093130	14100	14100	14100	14100	0
173	20241029	184000	4180093130	14100	14100	14100	14100	0
174	20241029	183900	4180093130	14100	14100	14100	14100	0
175	20241029	183800	4180093130	14100	14100	14100	14100	0
176	20241029	183700	4180093130	14100	14100	14100	14100	0
177	20241029	183600	4180093130	14100	14100	14100	14100	0
178	20241029	183500	4180093130	14100	14100	14100	14100	0
179	20241029	183400	4180093130	14100	14100	14100	14100	0
180	20241029	183300	4180093130	14100	14100	14100	14100	0
181	20241029	183200	4180093130	14100	14100	14100	14100	0
182	20241029	183100	4180093130	14100	14100	14100	14100	8329
183	20241029	183000	4180093130	14100	14100	14100	14100	0
184	20241029	182900	4180093130	14100	14100	14100	14100	0
185	20241029	182800	4180093130	14100	14100	14100	14100	0
186	20241029	182700	4180093130	14100	14100	14100	14100	0
187	20241029	182600	4180093130	14100	14100	14100	14100	0
188	20241029	182500	4180093130	14100	14100	14100	14100	0
189	20241029	182400	4180093130	14100	14100	14100	14100	0
190	20241029	182300	4180093130	14100	14100	14100	14100	0
191	20241029	182200	4180093130	14100	14100	14100	14100	0
192	20241029	182100	4180093130	14100	14100	14100	14100	0
193	20241029	182000	4180093130	14100	14100	14100	14100	0
194	20241029	181900	4180093130	14100	14100	14100	14100	0
195	20241029	181800	4180093130	14100	14100	14100	14100	0
196	20241029	181700	4180093130	14100	14100	14100	14100	0
197	20241029	181600	4180093130	14100	14100	14100	14100	0
198	20241029	181500	4180093130	14100	14100	14100	14100	0
199	20241029	181400	4180093130	14100	14100	14100	14100	0
200	20241029	181300	4180093130	14100	14100	14100	14100	0
201	20241029	181200	4180093130	14100	14100	14100	14100	0
202	20241029	181100	4180093130	14100	14100	14100	14100	0
203	20241029	181000	4180093130	14100	14100	14100	14100	0
204	20241029	180900	4180093130	14100	14100	14100	14100	0
205	20241029	180800	4180093130	14100	14100	14100	14100	0
206	20241029	180700	4180093130	14100	14100	14100	14100	0
207	20241029	180600	4180093130	14100	14100	14100	14100	0
208	20241029	180500	4180093130	14100	14100	14100	14100	0
209	20241029	180400	4180093130	14100	14100	14100	14100	0
210	20241029	180300	4180093130	14100	14100	14100	14100	0
211	20241029	180200	4180093130	14100	14100	14100	14100	0
212	20241029	180100	4180093130	14100	14100	14100	14100	8329
213	20241029	180000	4180093130	14100	14100	14100	14100	0
214	20241029	175900	4180093130	14100	14100	14100	14100	0
215	20241029	175800	4180093130	14100	14100	14100	14100	0
216	20241029	175700	4180093130	14100	14100	14100	14100	0
217	20241029	175600	4180093130	14100	14100	14100	14100	0
218	20241029	175500	4180093130	14100	14100	14100	14100	0
219	20241029	175400	4180093130	14100	14100	14100	14100	0
220	20241029	175300	4180093130	14100	14100	14100	14100	0
221	20241029	175200	4180093130	14100	14100	14100	14100	0
222	20241029	175100	4180093130	14100	14100	14100	14100	0
223	20241029	175000	4180093130	14100	14100	14100	14100	0
224	20241029	174900	4180093130	14100	14100	14100	14100	0
225	20241029	174800	4180093130	14100	14100	14100	14100	0
226	20241029	174700	4180093130	14100	14100	14100	14100	0
227	20241029	174600	4180093130	14100	14100	14100	14100	0
228	20241029	174500	4180093130	14100	14100	14100	14100	0
229	20241029	174400	4180093130	14100	14100	14100	14100	0
230	20241029	174300	4180093130	14100	14100	14100	14100	0
231	20241029	174200	4180093130	14100	14100	14100	14100	0
232	20241029	174100	4180093130	14100	14100	14100	14100	0
233	20241029	174000	4180093130	14100	14100	14100	14100	0
234	20241029	173900	4180093130	14100	14100	14100	14100	0
235	20241029	173800	4180093130	14100	14100	14100	14100	0
236	20241029	173700	4180093130	14100	14100	14100	14100	0
237	20241029	173600	4180093130	14100	14100	14100	14100	0
238	20241029	173500	4180093130	14100	14100	14100	14100	0
239	20241029	173400	4180093130	14100	14100	14100	14100	0
240	20241029	173300	4180093130	14100	14100	14100	14100	0
241	20241029	173200	4180093130	14100	14100	14100	14100	0
242	20241029	173100	4180093130	14100	14100	14100	14100	8329
243	20241029	173000	4180093130	14100	14100	14100	14100	0
244	20241029	172900	4180093130	14100	14100	14100	14100	0
245	20241029	172800	4180093130	14100	14100	14100	14100	0
246	20241029	172700	4180093130	14100	14100	14100	14100	0
247	20241029	172600	4180093130	14100	14100	14100	14100	0
248	20241029	172500	4180093130	14100	14100	14100	14100	0
249	20241029	172400	4180093130	14100	14100	14100	14100	0
250	20241029	172300	4180093130	14100	14100	14100	14100	0
251	20241029	172200	4180093130	14100	14100	14100	14100	0
252	20241029	172100	4180093130	14100	14100	14100	14100	0
253	20241029	172000	4180093130	14100	14100	14100	14100	0
254	20241029	171900	4180093130	14100	14100	14100	14100	0
255	20241029	171800	4180093130	14100	14100	14100	14100	0
256	20241029	171700	4180093130	14100	14100	14100	14100	0
257	20241029	171600	4180093130	14100	14100	14100	14100	0
258	20241029	171500	4180093130	14100	14100	14100	14100	0
259	20241029	171400	4180093130	14100	14100	14100	14100	0
260	20241029	171300	4180093130	14100	14100	14100	14100	0
261	20241029	171200	4180093130	14100	14100	14100	14100	0
262	20241029	171100	4180093130	14100	14100	14100	14100	0
263	20241029	171000	4180093130	14100	14100	14100	14100	0
264	20241029	170900	4180093130	14100	14100	14100	14100	0
265	20241029	170800	4180093130	14100	14100	14100	14100	0
266	20241029	170700	4180093130	14100	14100	14100	14100	0
267	20241029	170600	4180093130	14100	14100	14100	14100	0
268	20241029	170500	4180093130	14100	14100	14100	14100	0
269	20241029	170400	4180093130	14100	14100	14100	14100	0
270	20241029	170300	4180093130	14100	14100	14100	14100	0
271	20241029	170200	4180093130	14100	14100	14100	14100	0
272	20241029	170100	4180093130	14100	14100	14100	14100	8329
273	20241029	170000	4180093130	14100	14100	14100	14100	0
274	20241029	165900	4180093130	14100	14100	14100	14100	0
275	20241029	165800	4180093130	14100	14100	14100	14100	0
276	20241029	165700	4180093130	14100	14100	14100	14100	0
277	20241029	165600	4180093130	14100	14100	14100	14100	0
278	20241029	165500	4180093130	14100	14100	14100	14100	0
279	20241029	165400	4180093130	14100	14100	14100	14100	0
280	20241029	165300	4180093130	14100	14100	14100	14100	0
281	20241029	165200	4180093130	14100	14100	14100	14100	0
282	20241029	165100	4180093130	14100	14100	14100	14100	0
283	20241029	165000	4180093130	14100	14100	14100	14100	0
284	20241029	164900	4180093130	14100	14100	14100	14100	0
285	20241029	164800	4180093130	14100	14100	14100	14100	0
286	20241029	164700	4180093130	14100	14100	14100	14100	0
287	20241029	164600	4180093130	14100	14100	14100	14100	0
288	20241029	164500	4180093130	14100	14100	14100	14100	0
289	20241029	164400	4180093130	14100	14100	14100	14100	0
290	20241029	164300	4180093130	14100	14100	14100	14100	0
291	20241029	164200	4180093130	14100	14100	14100	14100	0
292	20241029	164100	4180093130	14100	14100	14100	14100	0
293	20241029	164000	4180093130	14100	14100	14100	14100	0
294	20241029	163900	4180093130	14100	14100	14100	14100	0
295	20241029	163800	4180093130	14100	14100	14100	14100	0
296	20241029	163700	4180093130	14100	14100	14100	14100	0
297	20241029	163600	4180093130	14100	14100	14100	14100	0
298	20241029	163500	4180093130	14100	14100	14100	14100	0
299	20241029	163400	4180093130	14100	14100	14100	14100	0
300	20241029	163300	4180093130	14100	14100	14100	14100	0
301	20241029	163200	4180093130	14100	14100	14100	14100	0
302	20241029	163100	4180093130	14100	14100	14100	14100	8329
303	20241029	163000	4180093130	14100	14100	14100	14100	0
304	20241029	162900	4180093130	14100	14100	14100	14100	0
305	20241029	162800	4180093130	14100	14100	14100	14100	0
306	20241029	162700	4180093130	14100	14100	14100	14100	0
307	20241029	162600	4180093130	14100	14100	14100	14100	0
308	20241029	162500	4180093130	14100	14100	14100	14100	0
309	20241029	162400	4180093130	14100	14100	14100	14100	0
310	20241029	162300	4180093130	14100	14100	14100	14100	0
311	20241029	162200	4180093130	14100	14100	14100	14100	0
312	20241029	162100	4180093130	14100	14100	14100	14100	0
313	20241029	162000	4180093130	14100	14100	14100	14100	0
314	20241029	161900	4180093130	14100	14100	14100	14100	0
315	20241029	161800	4180093130	14100	14100	14100	14100	0
316	20241029	161700	4180093130	14100	14100	14100	14100	0
317	20241029	161600	4180093130	14100	14100	14100	14100	0
318	20241029	161500	4180093130	14100	14100	14100	14100	0
319	20241029	161400	4180093130	14100	14100	14100	14100	0
320	20241029	161300	4180093130	14100	14100	14100	14100	0
321	20241029	161200	4180093130	14100	14100	14100	14100	0
322	20241029	161100	4180093130	14100	14100	14100	14100	0
323	20241029	161000	4180093130	14100	14100	14100	14100	0
324	20241029	160900	4180093130	14100	14100	14100	14100	0
325	20241029	160800	4180093130	14100	14100	14100	14100	0
326	20241029	160700	4180093130	14100	14100	14100	14100	0
327	20241029	160600	4180093130	14100	14100	14100	14100	0
328	20241029	160500	4180093130	14100	14100	14100	14100	0
329	20241029	160400	4180093130	14100	14100	14100	14100	0
330	20241029	160300	4180093130	14100	14100	14100	14100	0
331	20241029	160200	4180093130	14100	14100	14100	14100	0
332	20241029	160100	4180093130	14100	14100	14100	14100	8329
333	20241029	160000	4180093130	14100	14100	14100	14100	0
334	20241029	155900	4180093130	14100	14100	14100	14100	0
335	20241029	155800	4180093130	14100	14100	14100	14100	0
336	20241029	155700	4180093130	14100	14100	14100	14100	0
337	20241029	155600	4180093130	14100	14100	14100	14100	0
338	20241029	155500	4180093130	14100	14100	14100	14100	0
339	20241029	155400	4180093130	14100	14100	14100	14100	0
340	20241029	155300	4180093130	14100	14100	14100	14100	0
341	20241029	155200	4180093130	14100	14100	14100	14100	0
342	20241029	155100	4180093130	14100	14100	14100	14100	0
343	20241029	155000	4180093130	14100	14100	14100	14100	0
344	20241029	154900	4180093130	14100	14100	14100	14100	0
345	20241029	154800	4180093130	14100	14100	14100	14100	0
346	20241029	154700	4180093130	14100	14100	14100	14100	0
347	20241029	154600	4180093130	14100	14100	14100	14100	0
348	20241029	154500	4180093130	14100	14100	14100	14100	0
349	20241029	154400	4180093130	14100	14100	14100	14100	0
350	20241029	154300	4180093130	14100	14100	14100	14100	0
351	20241029	154200	4180093130	14100	14100	14100	14100	0
352	20241029	154100	4180093130	14100	14100	14100	14100	0
353	20241029	154000	4180093130	14100	14100	14100	14100	0
354	20241029	153900	4180093130	14100	14100	14100	14100	0
355	20241029	153800	4180093130	14100	14100	14100	14100	0
356	20241029	153700	4180093130	14100	14100	14100	14100	0
357	20241029	153600	4180093130	14100	14100	14100	14100	0
358	20241029	153500	4180093130	14100	14100	14100	14100	0
359	20241029	153400	4180093130	14100	14100	14100	14100	0
360	20241029	153300	4180093130	14100	14100	14100	14100	0
361	20241029	153200	4180093130	14100	14100	14100	14100	0
362	20241029	153100	4180093130	14100	14100	14100	14100	8329
363	20241029	153000	4180093130	14100	14100	14100	14100	8329
364	20241029	152900	4062654230	14140	14140	14140	14140	0
365	20241029	152800	4062654230	14140	14140	14140	14140	0
366	20241029	152700	4062654230	14140	14140	14140	14140	0
367	20241029	152600	4062654230	14140	14140	14140	14140	0
368	20241029	152500	4062654230	14140	14140	14140	14140	0
369	20241029	152400	4062654230	14140	14140	14140	14140	0
370	20241029	152300	4062654230	14140	14140	14140	14140	0
371	20241029	152200	4062654230	14140	14140	14140	14140	0
372	20241029	152100	4062654230	14140	14140	14140	14140	0
373	20241029	152000	4062654230	14140	14140	14140	14140	0
374	20241029	151900	4062654230	14140	14120	14140	14120	812
375	20241029	151800	4051180390	14120	14110	14120	14110	1106
376	20241029	151700	4035574590	14110	14110	14110	14110	611
377	20241029	151600	4026953380	14110	14120	14120	14110	335
378	20241029	151500	4022225240	14120	14130	14130	14120	2176
379	20241029	151400	3991496690	14130	14110	14130	14110	520
380	20241029	151300	3984154300	14110	14110	14110	14110	1703
381	20241029	151200	3960124970	14120	14110	14120	14110	613
382	20241029	151100	3951475450	14110	14140	14140	14110	3035
383	20241029	151000	3908620010	14140	14140	14140	14130	679
384	20241029	150900	3899023110	14140	14130	14140	14130	475
385	20241029	150800	3892310660	14130	14120	14130	14110	703
386	20241029	150700	3882381230	14120	14110	14120	14110	474
387	20241029	150600	3875692280	14110	14110	14110	14100	136
388	20241029	150500	3873773490	14110	14110	14110	14100	1442
389	20241029	150400	3853428440	14110	14100	14110	14100	366
390	20241029	150300	3848267830	14100	14100	14100	14100	1063
391	20241029	150200	3833279530	14090	14090	14090	14090	902
392	20241029	150100	3820570350	14090	14090	14090	14090	491
393	20241029	150000	3813652160	14090	14090	14090	14090	78
394	20241029	145900	3812553140	14090	14090	14090	14090	228
395	20241029	145800	3809340620	14090	14090	14090	14080	573
396	20241029	145700	3801270660	14090	14090	14090	14080	98
397	20241029	145600	3799890040	14080	14080	14080	14070	893
398	20241029	145500	3787316650	14080	14080	14080	14080	508
399	20241029	145400	3780164010	14080	14070	14080	14070	178
400	20241029	145300	3777658070	14080	14060	14080	14060	475
401	20241029	145200	3770975210	14060	14070	14070	14060	290
402	20241029	145100	3766897470	14060	14060	14070	14060	541
403	20241029	145000	3759290610	14060	14060	14070	14060	51
404	20241029	144900	3758573290	14070	14070	14070	14060	99
405	20241029	144800	3757180400	14070	14060	14070	14060	2423
406	20241029	144700	3723101330	14060	14050	14060	14050	1170
407	20241029	144600	3706662360	14050	14040	14050	14040	28
408	20241029	144500	3706269120	14040	14040	14050	14040	87
409	20241029	144400	3705047630	14040	14040	14040	14040	97
410	20241029	144300	3703685750	14040	14040	14040	14040	180
411	20241029	144200	3701158550	14040	14030	14040	14030	205
412	20241029	144100	3698280390	14040	14040	14040	14040	362
413	20241029	144000	3693197910	14030	14040	14040	14030	502
414	20241029	143900	3686149840	14030	14030	14030	14030	375
415	20241029	143800	3680888590	14030	14030	14030	14020	180
416	20241029	143700	3678363610	14040	14030	14040	14030	519
417	20241029	143600	3671082030	14030	14030	14030	14030	271
418	20241029	143500	3667279900	14040	14040	14040	14030	368
419	20241029	143400	3662116610	14030	14040	14040	14030	136
420	20241029	143300	3660207420	14040	14040	14040	14040	255
421	20241029	143200	3656627220	14050	14040	14050	14030	201
422	20241029	143100	3653806170	14030	14040	14040	14030	114
423	20241029	143000	3652206140	14040	14040	14040	14040	364
424	20241029	142900	3647095580	14050	14040	14050	14040	918
425	20241029	142800	3634201610	14040	14050	14050	14040	142
426	20241029	142700	3632207630	14040	14040	14040	14040	421
427	20241029	142600	3626296790	14040	14050	14050	14040	541
428	20241029	142500	3618696540	14050	14050	14050	14050	44
429	20241029	142400	3618078340	14050	14050	14050	14050	213
430	20241029	142300	3615085690	14050	14060	14060	14050	1345
431	20241029	142200	3596187240	14060	14060	14060	14050	816
432	20241029	142100	3584722170	14060	14060	14060	14050	162
433	20241029	142000	3582445160	14060	14030	14060	14030	1850
434	20241029	141900	3556435320	14030	14040	14040	14030	500
435	20241029	141800	3549416620	14040	14070	14070	14040	1666
436	20241029	141700	3526001490	14070	14080	14080	14060	2574
437	20241029	141600	3489786140	14080	14070	14080	14070	275
438	20241029	141500	3485914150	14070	14070	14080	14070	356
439	20241029	141400	3480904930	14070	14080	14080	14070	82
440	20241029	141300	3479750960	14080	14080	14080	14080	13
441	20241029	141200	3479567920	14080	14080	14080	14080	323
442	20241029	141100	3475020080	14080	14070	14080	14070	254
443	20241029	141000	3471445660	14070	14070	14080	14070	185
444	20241029	140900	3468841710	14070	14060	14080	14060	218
445	20241029	140800	3465776370	14050	14070	14070	14050	461
446	20241029	140700	3459294910	14070	14070	14080	14070	133
447	20241029	140600	3457423590	14070	14050	14070	14040	516
448	20241029	140500	3450177150	14050	14060	14060	14050	101
449	20241029	140400	3448757100	14050	14050	14050	14040	55
450	20241029	140300	3447984550	14040	14040	14040	14040	44
451	20241029	140200	3447366790	14040	14040	14050	14040	645
452	20241029	140100	3438309990	14050	14070	14070	14050	607
453	20241029	140000	3429777460	14040	14070	14070	14040	510
454	20241029	135900	3422608840	14060	14080	14080	14060	238
455	20241029	135800	3419259880	14080	14040	14080	14040	1811
456	20241029	135700	3393793420	14040	14040	14040	14040	249
457	20241029	135600	3390297460	14040	14040	14040	14040	77
458	20241029	135500	3389216380	14040	14040	14040	14040	127
459	20241029	135400	3387433300	14040	14050	14050	14040	301
460	20241029	135300	3383204260	14050	14050	14050	14050	21
461	20241029	135200	3382909210	14050	14020	14050	14020	165
462	20241029	135100	3380592160	14040	14030	14040	14010	5213
463	20241029	135000	3307454290	14000	14040	14040	14000	1028
464	20241029	134900	3293056330	14010	14030	14030	14010	232
465	20241029	134800	3289803120	14030	14040	14040	14030	9
466	20241029	134700	3289676830	14050	14030	14050	14030	242
467	20241029	134600	3286278910	14030	14030	14030	14030	70
468	20241029	134500	3285296810	14030	14030	14030	14030	34
469	20241029	134400	3284819790	14030	14030	14030	14030	15
470	20241029	134300	3284609340	14030	14030	14030	14030	71
471	20241029	134200	3283613210	14030	14030	14030	14030	500
472	20241029	134100	3276598210	14030	14030	14030	14030	35
473	20241029	134000	3276107160	14050	14050	14050	14050	3
474	20241029	133900	3276065010	14050	14030	14050	14000	640
475	20241029	133800	3267096660	14040	14050	14050	14040	483
476	20241029	133700	3260312560	14060	14060	14060	14060	70
477	20241029	133600	3259328360	14060	14060	14060	14060	61
478	20241029	133500	3258470700	14050	14050	14050	14050	232
479	20241029	133400	3255211100	14050	14050	14050	14050	167
480	20241029	133300	3252864750	14060	14060	14060	14060	31
481	20241029	133200	3252428890	14060	14060	14060	14060	0
482	20241029	133100	3252428890	14060	14050	14060	14050	13
483	20241029	133000	3252246220	14050	14060	14060	14050	19
484	20241029	132900	3251979220	14050	14060	14060	14050	151
485	20241029	132800	3249857660	14060	14050	14060	14050	116
486	20241029	132700	3248226750	14050	14050	14050	14050	118
487	20241029	132600	3246568850	14050	14050	14050	14050	110
488	20241029	132500	3245023350	14050	14060	14060	14050	372
489	20241029	132400	3239796230	14060	14080	14080	14050	447
490	20241029	132300	3233507160	14080	14060	14080	14060	245
491	20241029	132200	3230058450	14050	14020	14050	14020	626
492	20241029	132100	3221269000	14020	14010	14020	14010	358
493	20241029	132000	3216251030	14000	14000	14000	14000	182
494	20241029	131900	3213703030	13990	13990	13990	13990	17
495	20241029	131800	3213465200	14000	14000	14000	14000	109
496	20241029	131700	3211939200	14000	14000	14000	14000	162
497	20241029	131600	3209671200	14000	13990	14000	13990	350
498	20241029	131500	3204774300	13990	13990	13990	13990	365
499	20241029	131400	3199667950	13990	14000	14000	13990	315
500	20241029	131300	3195260780	14000	14000	14000	14000	392
501	20241029	131200	3189772780	14000	14000	14000	13990	129
502	20241029	131100	3187967470	14000	14000	14000	14000	1
503	20241029	131000	3187953470	14000	14000	14000	14000	21
504	20241029	130900	3187659470	13990	14000	14000	13990	248
505	20241029	130800	3184188660	14000	14010	14010	14000	63
506	20241029	130700	3183306350	14000	14000	14000	14000	252
507	20241029	130600	3179778350	14000	13970	14000	13970	73
508	20241029	130500	3178757360	13960	13960	13960	13960	0
509	20241029	130400	3178757360	13960	13970	13970	13960	255
510	20241029	130300	3175197360	13960	13960	13960	13960	190
511	20241029	130200	3172544960	13960	13960	13960	13960	72
512	20241029	130100	3171539840	13960	13990	13990	13960	2635
513	20241029	130000	3134718640	13990	13990	14000	13980	516
514	20241029	125900	3127500600	13990	14000	14000	13990	135
515	20241029	125800	3125611700	14000	14010	14010	14000	166
516	20241029	125700	3123287690	14000	14020	14020	14000	413
517	20241029	125600	3117499130	14020	14010	14020	14010	112
518	20241029	125500	3115928910	14020	14010	14020	14010	33
519	20241029	125400	3115466260	14000	14000	14000	14000	230
520	20241029	125300	3112246260	14000	14000	14000	14000	122
521	20241029	125200	3110538260	13990	14000	14020	13990	975
522	20241029	125100	3096870450	14000	14020	14020	14000	318
523	20241029	125000	3092418230	14020	14020	14020	14020	198
524	20241029	124900	3089642270	14020	14020	14020	13980	520
525	20241029	124800	3082362450	14020	14020	14030	14020	83
526	20241029	124700	3081198600	14020	13990	14020	13980	135
527	20241029	124600	3079307510	13980	14020	14020	13980	1493
528	20241029	124500	3058413230	14020	14000	14020	14000	839
529	20241029	124400	3046665550	14000	14000	14000	14000	152
530	20241029	124300	3044537550	13990	14000	14000	13990	302
531	20241029	124200	3040309570	13990	13990	13990	13990	211
532	20241029	124100	3037357680	13990	14000	14000	13990	166
533	20241029	124000	3035033750	13990	13990	13990	13990	0
534	20241029	123900	3035033750	13990	13990	13990	13990	51
535	20241029	123800	3034320260	13980	13990	13990	13980	90
536	20241029	123700	3033061730	13990	13990	13990	13990	35
537	20241029	123600	3032572080	13990	13990	14000	13990	307
538	20241029	123500	3028276840	13990	13990	13990	13990	20
539	20241029	123400	3027997040	13990	13990	13990	13990	87
540	20241029	123300	3026779910	13990	14000	14000	13990	40
541	20241029	123200	3026220010	13990	14000	14000	13990	21
542	20241029	123100	3025926210	13990	13990	13990	13990	23
543	20241029	123000	3025604440	13990	13990	13990	13990	10
544	20241029	122900	3025464540	13990	13980	13990	13980	109
545	20241029	122800	3023939650	13980	13980	13980	13980	27
546	20241029	122700	3023562190	13980	13970	13980	13970	454
547	20241029	122600	3017218970	13970	13970	13970	13970	851
548	20241029	122500	3005330500	13970	13970	13970	13970	725
549	20241029	122400	2995202250	13970	13980	13980	13970	725
550	20241029	122300	2985067900	13980	13980	13980	13980	100
551	20241029	122200	2983669900	13990	13990	13990	13980	507
552	20241029	122100	2976577010	13990	13990	13990	13990	74
553	20241029	122000	2975541750	13980	13980	13980	13980	100
554	20241029	121900	2974143750	13980	13980	13980	13980	20
555	20241029	121800	2973864150	13980	13990	13990	13980	249
556	20241029	121700	2970380910	13990	13990	14000	13990	122
557	20241029	121600	2968673130	13990	14000	14000	13990	211
558	20241029	121500	2965721200	14000	14000	14000	14000	44
559	20241029	121400	2965105200	13990	14000	14000	13990	287
560	20241029	121300	2961088760	14000	13990	14000	13990	185
561	20241029	121200	2958499160	14000	14000	14000	14000	118
562	20241029	121100	2956847160	14000	14000	14000	14000	420
563	20241029	121000	2950967160	14000	14000	14000	14000	314
564	20241029	120900	2946571160	14000	13970	14000	13970	176
565	20241029	120800	2944109120	13970	13960	13970	13960	308
566	20241029	120700	2939806410	13960	13960	13970	13960	482
567	20241029	120600	2933077500	13960	13960	13960	13960	365
568	20241029	120500	2927982100	13980	13970	13980	13960	843
569	20241029	120400	2916212230	13970	13970	13970	13970	10
570	20241029	120300	2916072530	13970	13980	13980	13960	685
571	20241029	120200	2906503200	13980	13980	13980	13980	0
572	20241029	120100	2906503200	13980	13990	13990	13980	318
573	20241029	120000	2902054600	13990	13990	13990	13990	198
574	20241029	115900	2899284580	13960	13990	13990	13960	4596
575	20241029	115800	2835097320	13990	13990	13990	13990	247
576	20241029	115700	2831641790	13990	13990	13990	13980	87
577	20241029	115600	2830424860	13990	13990	13990	13990	30
578	20241029	115500	2830005160	13990	13990	13990	13990	161
579	20241029	115400	2827752770	14000	14000	14000	14000	112
580	20241029	115300	2826184770	14000	13990	14000	13970	973
581	20241029	115200	2812580480	13990	14000	14000	13990	629
582	20241029	115100	2803779480	14000	13990	14000	13990	807
583	20241029	115000	2792489000	13990	14000	14000	13990	445
584	20241029	114900	2786262420	14000	14000	14000	14000	421
585	20241029	114800	2780368420	14000	13990	14000	13990	228
586	20241029	114700	2777176830	13990	14000	14000	13990	270
587	20241029	114600	2773398940	14000	13990	14000	13990	116
588	20241029	114500	2771775580	13990	14000	14000	13990	2270
589	20241029	114400	2740002760	14000	14000	14010	14000	239
590	20241029	114300	2736655760	14000	14010	14010	14000	627
591	20241029	114200	2727871590	14010	14020	14020	14010	1169
592	20241029	114100	2711483080	14020	14030	14030	14020	14
593	20241029	114000	2711286780	14020	14020	14020	14020	108
594	20241029	113900	2709772620	14020	14020	14020	14020	208
595	20241029	113800	2706856460	14050	14020	14050	14020	31
596	20241029	113700	2706421810	14020	14020	14020	14010	102
597	20241029	113600	2704992070	14010	14020	14020	14010	112
598	20241029	113500	2703421900	14020	14030	14030	14020	183
599	20241029	113400	2700856210	14020	14020	14040	14020	77
600	20241029	113300	2699776590	14020	14010	14020	14010	12
601	20241029	113200	2699608370	14020	14020	14020	14000	1389
602	20241029	113100	2680148340	14010	14020	14020	14010	766
603	20241029	113000	2669409830	14020	14040	14040	14020	837
604	20241029	112900	2657667950	14040	14040	14040	14040	23
605	20241029	112800	2657345030	14040	14030	14040	14030	103
606	20241029	112700	2655899720	14040	14040	14040	14040	267
607	20241029	112600	2652151040	14040	14040	14070	14040	169
608	20241029	112500	2649778250	14040	14050	14050	14040	196
609	20241029	112400	2647025000	14060	14070	14070	14060	19
610	20241029	112300	2646757830	14090	14090	14090	14090	14
611	20241029	112200	2646560570	14090	14050	14090	14040	1446
612	20241029	112100	2626236950	14060	14050	14060	14050	354
613	20241029	112000	2621263170	14050	14060	14070	14050	432
614	20241029	111900	2615189150	14060	14080	14080	14060	251
615	20241029	111800	2611660040	14080	14080	14100	14080	111
616	20241029	111700	2610097130	14080	14100	14110	14080	459
617	20241029	111600	2603622640	14100	14100	14100	14100	28
618	20241029	111500	2603227840	14100	14100	14100	14100	29
619	20241029	111400	2602818940	14100	14080	14100	14080	582
620	20241029	111300	2594616200	14080	14060	14080	14060	178
621	20241029	111200	2592111360	14060	14060	14060	14060	80
622	20241029	111100	2590986560	14060	14060	14080	14060	1288
623	20241029	111000	2572862530	14060	14050	14060	14050	452
624	20241029	110900	2566511880	14050	14070	14070	14050	731
625	20241029	110800	2556236460	14070	14070	14070	14070	446
626	20241029	110700	2549961240	14070	14070	14070	14070	227
627	20241029	110600	2546767350	14070	14070	14070	14070	821
628	20241029	110500	2535215880	14070	14070	14080	14070	433
629	20241029	110400	2529123430	14070	14080	14080	14070	641
630	20241029	110300	2520103550	14080	14080	14090	14080	1935
631	20241029	110200	2492858730	14080	14080	14090	14080	99
632	20241029	110100	2491464670	14080	14080	14080	14070	84
633	20241029	110000	2490282470	14080	14070	14080	14070	41
634	20241029	105900	2489705200	14070	14100	14100	14070	25
635	20241029	105800	2489353150	14060	14100	14100	14060	293
636	20241029	105700	2485233130	14060	14100	14100	14060	337
637	20241029	105600	2480493350	14100	14050	14100	14050	815
638	20241029	105500	2469030500	14050	14050	14050	14040	306
639	20241029	105400	2464731600	14050	14050	14050	14050	128
640	20241029	105300	2462933200	14050	14050	14050	14050	232
641	20241029	105200	2459673600	14050	14060	14060	14050	168
642	20241029	105100	2457313090	14060	14050	14060	14050	436
643	20241029	105000	2451186540	14060	14060	14060	14050	162
644	20241029	104900	2448909690	14060	14070	14070	14060	65
645	20241029	104800	2447995710	14070	14080	14080	14070	143
646	20241029	104700	2445983180	14070	14060	14070	14060	29
647	20241029	104600	2445575240	14070	14070	14070	14070	17
648	20241029	104500	2445336050	14070	14070	14080	14040	1101
649	20241029	104400	2429852820	14080	14130	14130	14070	819
650	20241029	104300	2418325250	14130	14130	14130	14070	270
651	20241029	104200	2414520350	14130	14160	14170	14070	1193
652	20241029	104100	2397673710	14170	14000	14170	14000	9026
653	20241029	104000	2270259060	14010	14020	14020	14000	570
654	20241029	103900	2262273970	14010	14020	14020	14010	558
655	20241029	103800	2254455200	14020	14030	14040	14020	173
656	20241029	103700	2252029220	14030	14030	14040	14010	2574
657	20241029	103600	2215934230	14040	14040	14040	14030	198
658	20241029	103500	2213154510	14040	14050	14050	14040	88
659	20241029	103400	2211918470	14050	14070	14070	14050	131
660	20241029	103300	2210077090	14060	14050	14070	14030	1374
661	20241029	103200	2190785180	14060	14070	14070	14050	304
662	20241029	103100	2186512990	14070	14070	14070	14070	332
663	20241029	103000	2181841750	14070	14000	14070	14000	1264
664	20241029	102900	2164144770	14070	14010	14070	14000	528
665	20241029	102800	2156734320	14000	14040	14060	14000	1129
666	20241029	102700	2140916680	14040	14060	14060	14040	132
667	20241029	102600	2139061600	14060	14020	14070	14010	446
668	20241029	102500	2132809580	14020	14070	14070	14020	1166
669	20241029	102400	2116459160	14070	14020	14070	14020	187
670	20241029	102300	2113833070	14020	14020	14020	14020	1004
671	20241029	102200	2099756990	14020	14020	14020	14020	401
672	20241029	102100	2094134970	14020	14030	14070	14020	3113
673	20241029	102000	2050483500	14030	14040	14040	14030	354
674	20241029	101900	2045515360	14040	14060	14060	14040	764
675	20241029	101800	2034784520	14060	14080	14080	14050	792
676	20241029	101700	2023655320	14080	14060	14080	14050	605
677	20241029	101600	2015154460	14060	14100	14100	14060	553
678	20241029	101500	2007368450	14100	14100	14100	14100	219
679	20241029	101400	2004280550	14110	14100	14110	14100	844
680	20241029	101300	1992378820	14110	14110	14110	14100	449
681	20241029	101200	1986044820	14110	14110	14110	14070	169
682	20241029	101100	1983661750	14070	14100	14130	14070	2068
683	20241029	101000	1954486180	14050	14080	14100	14050	1825
684	20241029	100900	1928769690	14040	14040	14040	14040	0
685	20241029	100800	1928769690	14040	14040	14040	14030	525
686	20241029	100700	1921400420	14040	14080	14080	14030	34
687	20241029	100600	1920923160	14030	14010	14080	14000	2383
688	20241029	100500	1887419740	14020	14020	14020	14020	174
689	20241029	100400	1884980260	13980	14000	14000	13980	107
690	20241029	100300	1883483530	14020	13990	14020	13990	103
691	20241029	100200	1882042470	13990	14010	14020	13990	954
692	20241029	100100	1868687790	14020	14000	14020	14000	186
693	20241029	100000	1866083760	14000	14040	14040	14000	788
694	20241029	095900	1855036010	14040	14060	14060	14040	600
695	20241029	095800	1846602780	14060	14050	14070	14050	1581
696	20241029	095700	1824376620	14040	14020	14040	14020	327
697	20241029	095600	1819786450	14020	14020	14020	14020	51
698	20241029	095500	1819071430	14030	14000	14030	14000	448
699	20241029	095400	1812798950	14000	14000	14020	14000	2187
700	20241029	095300	1782180270	14000	14000	14000	14000	59
701	20241029	095200	1781354270	14000	13980	14000	13980	257
702	20241029	095100	1777760290	13980	13970	14000	13950	974
703	20241029	095000	1764143760	14000	13960	14050	13960	778
704	20241029	094900	1753258990	13970	13960	13970	13960	1143
705	20241029	094800	1737298570	13960	13990	13990	13960	1203
706	20241029	094700	1720480600	13990	14030	14030	13990	4400
707	20241029	094600	1658859570	14050	14030	14050	14020	2307
708	20241029	094500	1626510720	14050	14030	14050	14030	1200
709	20241029	094400	1609664370	14030	14040	14040	14030	735
710	20241029	094300	1599352310	14040	14050	14050	14040	214
711	20241029	094200	1596347720	14030	14050	14050	14030	1548
712	20241029	094100	1574611170	14050	14040	14050	14030	755
713	20241029	094000	1564017340	14040	14050	14060	14040	202
714	20241029	093900	1561179800	14060	14040	14060	14040	1520
715	20241029	093800	1539821250	14060	14050	14060	14030	1623
716	20241029	093700	1517026730	14060	14060	14060	14050	2581
717	20241029	093600	1480759300	14060	14050	14080	14050	853
718	20241029	093500	1468762910	14050	14070	14070	14040	1242
719	20241029	093400	1451302120	14070	14060	14090	14010	3140
720	20241029	093300	1407186500	14040	14120	14130	14030	3294
721	20241029	093200	1360840880	14120	14060	14120	14060	6053
722	20241029	093100	1275486860	14060	14010	14060	13990	3710
723	20241029	093000	1223415990	14000	14000	14000	13990	2129
724	20241029	092900	1193610240	14000	13970	14000	13970	15278
725	20241029	092800	979722940	13970	13990	14000	13970	1600
726	20241029	092700	957341740	13990	13990	14000	13960	1651
727	20241029	092600	934251500	13990	13950	13990	13950	2270
728	20241029	092500	902523310	13950	13950	13950	13950	392
729	20241029	092400	897054910	13950	13940	13950	13940	194
730	20241029	092300	894348660	13940	13900	13940	13900	275
731	20241029	092200	890515720	13890	13890	13930	13880	3011
732	20241029	092100	848626500	13890	13870	13900	13870	1286
733	20241029	092000	830774300	13870	13870	13870	13860	471
734	20241029	091900	824241630	13900	13860	13900	13860	1231
735	20241029	091800	807174340	13860	13870	13900	13860	1576
736	20241029	091700	785313180	13870	13920	13920	13870	2153
737	20241029	091600	755406830	13900	13900	13940	13900	1658
738	20241029	091500	732357250	13900	13890	13930	13890	767
739	20241029	091400	721687090	13890	13860	13920	13850	683
740	20241029	091300	712215400	13850	13880	13920	13840	3506
741	20241029	091200	663592130	13880	13850	13880	13840	3728
742	20241029	091100	611940670	13860	13890	13890	13860	860
743	20241029	091000	600011100	13890	13860	13920	13850	1031
744	20241029	090900	585691810	13890	13880	13890	13840	3839
745	20241029	090800	532459530	13870	13870	13920	13870	2381
746	20241029	090700	499429290	13870	13910	13950	13850	10992
747	20241029	090600	346770050	13920	13950	13980	13920	1664
748	20241029	090500	323582770	13980	13890	14000	13890	566
749	20241029	090400	315672490	13890	13970	13980	13880	5988
750	20241029	090300	232260350	13980	14030	14050	13960	3253
751	20241029	090200	186713070	14030	13970	14030	13950	2041
752	20241029	090100	158199620	13950	13920	14000	13850	3340
753	20241029	090000	111680950	13920	14030	14030	13920	7583