KissMeData/432470/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	214200	1221101880	15970	15970	15970	15970	2447
3	20241022	214100	1221101880	15970	15970	15970	15970	0
4	20241022	214000	1221101880	15970	15970	15970	15970	0
5	20241022	213900	1221101880	15970	15970	15970	15970	0
6	20241022	213800	1221101880	15970	15970	15970	15970	0
7	20241022	213700	1221101880	15970	15970	15970	15970	0
8	20241022	213600	1221101880	15970	15970	15970	15970	0
9	20241022	213500	1221101880	15970	15970	15970	15970	0
10	20241022	213400	1221101880	15970	15970	15970	15970	0
11	20241022	213300	1221101880	15970	15970	15970	15970	0
12	20241022	213200	1221101880	15970	15970	15970	15970	0
13	20241022	213100	1221101880	15970	15970	15970	15970	0
14	20241022	213000	1221101880	15970	15970	15970	15970	0
15	20241022	212900	1221101880	15970	15970	15970	15970	0
16	20241022	212800	1221101880	15970	15970	15970	15970	0
17	20241022	212700	1221101880	15970	15970	15970	15970	0
18	20241022	212600	1221101880	15970	15970	15970	15970	0
19	20241022	212500	1221101880	15970	15970	15970	15970	0
20	20241022	212400	1221101880	15970	15970	15970	15970	0
21	20241022	212300	1221101880	15970	15970	15970	15970	0
22	20241022	212200	1221101880	15970	15970	15970	15970	0
23	20241022	212100	1221101880	15970	15970	15970	15970	0
24	20241022	212000	1221101880	15970	15970	15970	15970	0
25	20241022	211900	1221101880	15970	15970	15970	15970	0
26	20241022	211800	1221101880	15970	15970	15970	15970	0
27	20241022	211700	1221101880	15970	15970	15970	15970	0
28	20241022	211600	1221101880	15970	15970	15970	15970	0
29	20241022	211500	1221101880	15970	15970	15970	15970	0
30	20241022	211400	1221101880	15970	15970	15970	15970	0
31	20241022	211300	1221101880	15970	15970	15970	15970	0
32	20241022	211200	1221101880	15970	15970	15970	15970	2447
33	20241022	211100	1221101880	15970	15970	15970	15970	0
34	20241022	211000	1221101880	15970	15970	15970	15970	0
35	20241022	210900	1221101880	15970	15970	15970	15970	0
36	20241022	210800	1221101880	15970	15970	15970	15970	0
37	20241022	210700	1221101880	15970	15970	15970	15970	0
38	20241022	210600	1221101880	15970	15970	15970	15970	0
39	20241022	210500	1221101880	15970	15970	15970	15970	0
40	20241022	210400	1221101880	15970	15970	15970	15970	0
41	20241022	210300	1221101880	15970	15970	15970	15970	0
42	20241022	210200	1221101880	15970	15970	15970	15970	0
43	20241022	210100	1221101880	15970	15970	15970	15970	0
44	20241022	210000	1221101880	15970	15970	15970	15970	0
45	20241022	205900	1221101880	15970	15970	15970	15970	0
46	20241022	205800	1221101880	15970	15970	15970	15970	0
47	20241022	205700	1221101880	15970	15970	15970	15970	0
48	20241022	205600	1221101880	15970	15970	15970	15970	0
49	20241022	205500	1221101880	15970	15970	15970	15970	0
50	20241022	205400	1221101880	15970	15970	15970	15970	0
51	20241022	205300	1221101880	15970	15970	15970	15970	0
52	20241022	205200	1221101880	15970	15970	15970	15970	0
53	20241022	205100	1221101880	15970	15970	15970	15970	0
54	20241022	205000	1221101880	15970	15970	15970	15970	0
55	20241022	204900	1221101880	15970	15970	15970	15970	0
56	20241022	204800	1221101880	15970	15970	15970	15970	0
57	20241022	204700	1221101880	15970	15970	15970	15970	0
58	20241022	204600	1221101880	15970	15970	15970	15970	0
59	20241022	204500	1221101880	15970	15970	15970	15970	0
60	20241022	204400	1221101880	15970	15970	15970	15970	0
61	20241022	204300	1221101880	15970	15970	15970	15970	0
62	20241022	204200	1221101880	15970	15970	15970	15970	2447
63	20241022	204100	1221101880	15970	15970	15970	15970	0
64	20241022	204000	1221101880	15970	15970	15970	15970	0
65	20241022	203900	1221101880	15970	15970	15970	15970	0
66	20241022	203800	1221101880	15970	15970	15970	15970	0
67	20241022	203700	1221101880	15970	15970	15970	15970	0
68	20241022	203600	1221101880	15970	15970	15970	15970	0
69	20241022	203500	1221101880	15970	15970	15970	15970	0
70	20241022	203400	1221101880	15970	15970	15970	15970	0
71	20241022	203300	1221101880	15970	15970	15970	15970	0
72	20241022	203200	1221101880	15970	15970	15970	15970	0
73	20241022	203100	1221101880	15970	15970	15970	15970	0
74	20241022	203000	1221101880	15970	15970	15970	15970	0
75	20241022	202900	1221101880	15970	15970	15970	15970	0
76	20241022	202800	1221101880	15970	15970	15970	15970	0
77	20241022	202700	1221101880	15970	15970	15970	15970	0
78	20241022	202600	1221101880	15970	15970	15970	15970	0
79	20241022	202500	1221101880	15970	15970	15970	15970	0
80	20241022	202400	1221101880	15970	15970	15970	15970	0
81	20241022	202300	1221101880	15970	15970	15970	15970	0
82	20241022	202200	1221101880	15970	15970	15970	15970	0
83	20241022	202100	1221101880	15970	15970	15970	15970	0
84	20241022	202000	1221101880	15970	15970	15970	15970	0
85	20241022	201900	1221101880	15970	15970	15970	15970	0
86	20241022	201800	1221101880	15970	15970	15970	15970	0
87	20241022	201700	1221101880	15970	15970	15970	15970	0
88	20241022	201600	1221101880	15970	15970	15970	15970	0
89	20241022	201500	1221101880	15970	15970	15970	15970	0
90	20241022	201400	1221101880	15970	15970	15970	15970	0
91	20241022	201300	1221101880	15970	15970	15970	15970	0
92	20241022	201200	1221101880	15970	15970	15970	15970	2447
93	20241022	201100	1221101880	15970	15970	15970	15970	0
94	20241022	201000	1221101880	15970	15970	15970	15970	0
95	20241022	200900	1221101880	15970	15970	15970	15970	0
96	20241022	200800	1221101880	15970	15970	15970	15970	0
97	20241022	200700	1221101880	15970	15970	15970	15970	0
98	20241022	200600	1221101880	15970	15970	15970	15970	0
99	20241022	200500	1221101880	15970	15970	15970	15970	0
100	20241022	200400	1221101880	15970	15970	15970	15970	0
101	20241022	200300	1221101880	15970	15970	15970	15970	0
102	20241022	200200	1221101880	15970	15970	15970	15970	0
103	20241022	200100	1221101880	15970	15970	15970	15970	0
104	20241022	200000	1221101880	15970	15970	15970	15970	0
105	20241022	195900	1221101880	15970	15970	15970	15970	0
106	20241022	195800	1221101880	15970	15970	15970	15970	0
107	20241022	195700	1221101880	15970	15970	15970	15970	0
108	20241022	195600	1221101880	15970	15970	15970	15970	0
109	20241022	195500	1221101880	15970	15970	15970	15970	0
110	20241022	195400	1221101880	15970	15970	15970	15970	0
111	20241022	195300	1221101880	15970	15970	15970	15970	0
112	20241022	195200	1221101880	15970	15970	15970	15970	0
113	20241022	195100	1221101880	15970	15970	15970	15970	0
114	20241022	195000	1221101880	15970	15970	15970	15970	0
115	20241022	194900	1221101880	15970	15970	15970	15970	0
116	20241022	194800	1221101880	15970	15970	15970	15970	0
117	20241022	194700	1221101880	15970	15970	15970	15970	0
118	20241022	194600	1221101880	15970	15970	15970	15970	0
119	20241022	194500	1221101880	15970	15970	15970	15970	0
120	20241022	194400	1221101880	15970	15970	15970	15970	0
121	20241022	194300	1221101880	15970	15970	15970	15970	0
122	20241022	194200	1221101880	15970	15970	15970	15970	2447
123	20241022	194100	1221101880	15970	15970	15970	15970	0
124	20241022	194000	1221101880	15970	15970	15970	15970	0
125	20241022	193900	1221101880	15970	15970	15970	15970	0
126	20241022	193800	1221101880	15970	15970	15970	15970	0
127	20241022	193700	1221101880	15970	15970	15970	15970	0
128	20241022	193600	1221101880	15970	15970	15970	15970	0
129	20241022	193500	1221101880	15970	15970	15970	15970	0
130	20241022	193400	1221101880	15970	15970	15970	15970	0
131	20241022	193300	1221101880	15970	15970	15970	15970	0
132	20241022	193200	1221101880	15970	15970	15970	15970	0
133	20241022	193100	1221101880	15970	15970	15970	15970	0
134	20241022	193000	1221101880	15970	15970	15970	15970	0
135	20241022	192900	1221101880	15970	15970	15970	15970	0
136	20241022	192800	1221101880	15970	15970	15970	15970	0
137	20241022	192700	1221101880	15970	15970	15970	15970	0
138	20241022	192600	1221101880	15970	15970	15970	15970	0
139	20241022	192500	1221101880	15970	15970	15970	15970	0
140	20241022	192400	1221101880	15970	15970	15970	15970	0
141	20241022	192300	1221101880	15970	15970	15970	15970	0
142	20241022	192200	1221101880	15970	15970	15970	15970	0
143	20241022	192100	1221101880	15970	15970	15970	15970	0
144	20241022	192000	1221101880	15970	15970	15970	15970	0
145	20241022	191900	1221101880	15970	15970	15970	15970	0
146	20241022	191800	1221101880	15970	15970	15970	15970	0
147	20241022	191700	1221101880	15970	15970	15970	15970	0
148	20241022	191600	1221101880	15970	15970	15970	15970	0
149	20241022	191500	1221101880	15970	15970	15970	15970	0
150	20241022	191400	1221101880	15970	15970	15970	15970	0
151	20241022	191300	1221101880	15970	15970	15970	15970	0
152	20241022	191200	1221101880	15970	15970	15970	15970	2447
153	20241022	191100	1221101880	15970	15970	15970	15970	0
154	20241022	191000	1221101880	15970	15970	15970	15970	0
155	20241022	190900	1221101880	15970	15970	15970	15970	0
156	20241022	190800	1221101880	15970	15970	15970	15970	0
157	20241022	190700	1221101880	15970	15970	15970	15970	0
158	20241022	190600	1221101880	15970	15970	15970	15970	0
159	20241022	190500	1221101880	15970	15970	15970	15970	0
160	20241022	190400	1221101880	15970	15970	15970	15970	0
161	20241022	190300	1221101880	15970	15970	15970	15970	0
162	20241022	190200	1221101880	15970	15970	15970	15970	0
163	20241022	190100	1221101880	15970	15970	15970	15970	0
164	20241022	190000	1221101880	15970	15970	15970	15970	0
165	20241022	185900	1221101880	15970	15970	15970	15970	0
166	20241022	185800	1221101880	15970	15970	15970	15970	0
167	20241022	185700	1221101880	15970	15970	15970	15970	0
168	20241022	185600	1221101880	15970	15970	15970	15970	0
169	20241022	185500	1221101880	15970	15970	15970	15970	0
170	20241022	185400	1221101880	15970	15970	15970	15970	0
171	20241022	185300	1221101880	15970	15970	15970	15970	0
172	20241022	185200	1221101880	15970	15970	15970	15970	0
173	20241022	185100	1221101880	15970	15970	15970	15970	0
174	20241022	185000	1221101880	15970	15970	15970	15970	0
175	20241022	184900	1221101880	15970	15970	15970	15970	0
176	20241022	184800	1221101880	15970	15970	15970	15970	0
177	20241022	184700	1221101880	15970	15970	15970	15970	0
178	20241022	184600	1221101880	15970	15970	15970	15970	0
179	20241022	184500	1221101880	15970	15970	15970	15970	0
180	20241022	184400	1221101880	15970	15970	15970	15970	0
181	20241022	184300	1221101880	15970	15970	15970	15970	0
182	20241022	184200	1221101880	15970	15970	15970	15970	2447
183	20241022	184100	1221101880	15970	15970	15970	15970	0
184	20241022	184000	1221101880	15970	15970	15970	15970	0
185	20241022	183900	1221101880	15970	15970	15970	15970	0
186	20241022	183800	1221101880	15970	15970	15970	15970	0
187	20241022	183700	1221101880	15970	15970	15970	15970	0
188	20241022	183600	1221101880	15970	15970	15970	15970	0
189	20241022	183500	1221101880	15970	15970	15970	15970	0
190	20241022	183400	1221101880	15970	15970	15970	15970	0
191	20241022	183300	1221101880	15970	15970	15970	15970	0
192	20241022	183200	1221101880	15970	15970	15970	15970	0
193	20241022	183100	1221101880	15970	15970	15970	15970	0
194	20241022	183000	1221101880	15970	15970	15970	15970	0
195	20241022	182900	1221101880	15970	15970	15970	15970	0
196	20241022	182800	1221101880	15970	15970	15970	15970	0
197	20241022	182700	1221101880	15970	15970	15970	15970	0
198	20241022	182600	1221101880	15970	15970	15970	15970	0
199	20241022	182500	1221101880	15970	15970	15970	15970	0
200	20241022	182400	1221101880	15970	15970	15970	15970	0
201	20241022	182300	1221101880	15970	15970	15970	15970	0
202	20241022	182200	1221101880	15970	15970	15970	15970	0
203	20241022	182100	1221101880	15970	15970	15970	15970	0
204	20241022	182000	1221101880	15970	15970	15970	15970	0
205	20241022	181900	1221101880	15970	15970	15970	15970	0
206	20241022	181800	1221101880	15970	15970	15970	15970	0
207	20241022	181700	1221101880	15970	15970	15970	15970	0
208	20241022	181600	1221101880	15970	15970	15970	15970	0
209	20241022	181500	1221101880	15970	15970	15970	15970	0
210	20241022	181400	1221101880	15970	15970	15970	15970	0
211	20241022	181300	1221101880	15970	15970	15970	15970	0
212	20241022	181200	1221101880	15970	15970	15970	15970	2447
213	20241022	181100	1221101880	15970	15970	15970	15970	0
214	20241022	181000	1221101880	15970	15970	15970	15970	0
215	20241022	180900	1221101880	15970	15970	15970	15970	0
216	20241022	180800	1221101880	15970	15970	15970	15970	0
217	20241022	180700	1221101880	15970	15970	15970	15970	0
218	20241022	180600	1221101880	15970	15970	15970	15970	0
219	20241022	180500	1221101880	15970	15970	15970	15970	0
220	20241022	180400	1221101880	15970	15970	15970	15970	0
221	20241022	180300	1221101880	15970	15970	15970	15970	0
222	20241022	180200	1221101880	15970	15970	15970	15970	0
223	20241022	180100	1221101880	15970	15970	15970	15970	0
224	20241022	180000	1221101880	15970	15970	15970	15970	0
225	20241022	175900	1221101880	15970	15970	15970	15970	0
226	20241022	175800	1221101880	15970	15970	15970	15970	0
227	20241022	175700	1221101880	15970	15970	15970	15970	0
228	20241022	175600	1221101880	15970	15970	15970	15970	0
229	20241022	175500	1221101880	15970	15970	15970	15970	0
230	20241022	175400	1221101880	15970	15970	15970	15970	0
231	20241022	175300	1221101880	15970	15970	15970	15970	0
232	20241022	175200	1221101880	15970	15970	15970	15970	0
233	20241022	175100	1221101880	15970	15970	15970	15970	0
234	20241022	175000	1221101880	15970	15970	15970	15970	0
235	20241022	174900	1221101880	15970	15970	15970	15970	0
236	20241022	174800	1221101880	15970	15970	15970	15970	0
237	20241022	174700	1221101880	15970	15970	15970	15970	0
238	20241022	174600	1221101880	15970	15970	15970	15970	0
239	20241022	174500	1221101880	15970	15970	15970	15970	0
240	20241022	174400	1221101880	15970	15970	15970	15970	0
241	20241022	174300	1221101880	15970	15970	15970	15970	0
242	20241022	174200	1221101880	15970	15970	15970	15970	2447
243	20241022	174100	1221101880	15970	15970	15970	15970	0
244	20241022	174000	1221101880	15970	15970	15970	15970	0
245	20241022	173900	1221101880	15970	15970	15970	15970	0
246	20241022	173800	1221101880	15970	15970	15970	15970	0
247	20241022	173700	1221101880	15970	15970	15970	15970	0
248	20241022	173600	1221101880	15970	15970	15970	15970	0
249	20241022	173500	1221101880	15970	15970	15970	15970	0
250	20241022	173400	1221101880	15970	15970	15970	15970	0
251	20241022	173300	1221101880	15970	15970	15970	15970	0
252	20241022	173200	1221101880	15970	15970	15970	15970	0
253	20241022	173100	1221101880	15970	15970	15970	15970	0
254	20241022	173000	1221101880	15970	15970	15970	15970	0
255	20241022	172900	1221101880	15970	15970	15970	15970	0
256	20241022	172800	1221101880	15970	15970	15970	15970	0
257	20241022	172700	1221101880	15970	15970	15970	15970	0
258	20241022	172600	1221101880	15970	15970	15970	15970	0
259	20241022	172500	1221101880	15970	15970	15970	15970	0
260	20241022	172400	1221101880	15970	15970	15970	15970	0
261	20241022	172300	1221101880	15970	15970	15970	15970	0
262	20241022	172200	1221101880	15970	15970	15970	15970	0
263	20241022	172100	1221101880	15970	15970	15970	15970	0
264	20241022	172000	1221101880	15970	15970	15970	15970	0
265	20241022	171900	1221101880	15970	15970	15970	15970	0
266	20241022	171800	1221101880	15970	15970	15970	15970	0
267	20241022	171700	1221101880	15970	15970	15970	15970	0
268	20241022	171600	1221101880	15970	15970	15970	15970	0
269	20241022	171500	1221101880	15970	15970	15970	15970	0
270	20241022	171400	1221101880	15970	15970	15970	15970	0
271	20241022	171300	1221101880	15970	15970	15970	15970	0
272	20241022	171200	1221101880	15970	15970	15970	15970	2447
273	20241022	171100	1221101880	15970	15970	15970	15970	0
274	20241022	171000	1221101880	15970	15970	15970	15970	0
275	20241022	170900	1221101880	15970	15970	15970	15970	0
276	20241022	170800	1221101880	15970	15970	15970	15970	0
277	20241022	170700	1221101880	15970	15970	15970	15970	0
278	20241022	170600	1221101880	15970	15970	15970	15970	0
279	20241022	170500	1221101880	15970	15970	15970	15970	0
280	20241022	170400	1221101880	15970	15970	15970	15970	0
281	20241022	170300	1221101880	15970	15970	15970	15970	0
282	20241022	170200	1221101880	15970	15970	15970	15970	0
283	20241022	170100	1221101880	15970	15970	15970	15970	0
284	20241022	170000	1221101880	15970	15970	15970	15970	0
285	20241022	165900	1221101880	15970	15970	15970	15970	0
286	20241022	165800	1221101880	15970	15970	15970	15970	0
287	20241022	165700	1221101880	15970	15970	15970	15970	0
288	20241022	165600	1221101880	15970	15970	15970	15970	0
289	20241022	165500	1221101880	15970	15970	15970	15970	0
290	20241022	165400	1221101880	15970	15970	15970	15970	0
291	20241022	165300	1221101880	15970	15970	15970	15970	0
292	20241022	165200	1221101880	15970	15970	15970	15970	0
293	20241022	165100	1221101880	15970	15970	15970	15970	0
294	20241022	165000	1221101880	15970	15970	15970	15970	0
295	20241022	164900	1221101880	15970	15970	15970	15970	0
296	20241022	164800	1221101880	15970	15970	15970	15970	0
297	20241022	164700	1221101880	15970	15970	15970	15970	0
298	20241022	164600	1221101880	15970	15970	15970	15970	0
299	20241022	164500	1221101880	15970	15970	15970	15970	0
300	20241022	164400	1221101880	15970	15970	15970	15970	0
301	20241022	164300	1221101880	15970	15970	15970	15970	0
302	20241022	164200	1221101880	15970	15970	15970	15970	2447
303	20241022	164100	1221101880	15970	15970	15970	15970	0
304	20241022	164000	1221101880	15970	15970	15970	15970	0
305	20241022	163900	1221101880	15970	15970	15970	15970	0
306	20241022	163800	1221101880	15970	15970	15970	15970	0
307	20241022	163700	1221101880	15970	15970	15970	15970	0
308	20241022	163600	1221101880	15970	15970	15970	15970	0
309	20241022	163500	1221101880	15970	15970	15970	15970	0
310	20241022	163400	1221101880	15970	15970	15970	15970	0
311	20241022	163300	1221101880	15970	15970	15970	15970	0
312	20241022	163200	1221101880	15970	15970	15970	15970	0
313	20241022	163100	1221101880	15970	15970	15970	15970	0
314	20241022	163000	1221101880	15970	15970	15970	15970	0
315	20241022	162900	1221101880	15970	15970	15970	15970	0
316	20241022	162800	1221101880	15970	15970	15970	15970	0
317	20241022	162700	1221101880	15970	15970	15970	15970	0
318	20241022	162600	1221101880	15970	15970	15970	15970	0
319	20241022	162500	1221101880	15970	15970	15970	15970	0
320	20241022	162400	1221101880	15970	15970	15970	15970	0
321	20241022	162300	1221101880	15970	15970	15970	15970	0
322	20241022	162200	1221101880	15970	15970	15970	15970	0
323	20241022	162100	1221101880	15970	15970	15970	15970	0
324	20241022	162000	1221101880	15970	15970	15970	15970	0
325	20241022	161900	1221101880	15970	15970	15970	15970	0
326	20241022	161800	1221101880	15970	15970	15970	15970	0
327	20241022	161700	1221101880	15970	15970	15970	15970	0
328	20241022	161600	1221101880	15970	15970	15970	15970	0
329	20241022	161500	1221101880	15970	15970	15970	15970	0
330	20241022	161400	1221101880	15970	15970	15970	15970	0
331	20241022	161300	1221101880	15970	15970	15970	15970	0
332	20241022	161200	1221101880	15970	15970	15970	15970	2447
333	20241022	161100	1221101880	15970	15970	15970	15970	0
334	20241022	161000	1221101880	15970	15970	15970	15970	0
335	20241022	160900	1221101880	15970	15970	15970	15970	0
336	20241022	160800	1221101880	15970	15970	15970	15970	0
337	20241022	160700	1221101880	15970	15970	15970	15970	0
338	20241022	160600	1221101880	15970	15970	15970	15970	0
339	20241022	160500	1221101880	15970	15970	15970	15970	0
340	20241022	160400	1221101880	15970	15970	15970	15970	0
341	20241022	160300	1221101880	15970	15970	15970	15970	0
342	20241022	160200	1221101880	15970	15970	15970	15970	0
343	20241022	160100	1221101880	15970	15970	15970	15970	0
344	20241022	160000	1221101880	15970	15970	15970	15970	0
345	20241022	155900	1221101880	15970	15970	15970	15970	0
346	20241022	155800	1221101880	15970	15970	15970	15970	0
347	20241022	155700	1221101880	15970	15970	15970	15970	0
348	20241022	155600	1221101880	15970	15970	15970	15970	0
349	20241022	155500	1221101880	15970	15970	15970	15970	0
350	20241022	155400	1221101880	15970	15970	15970	15970	0
351	20241022	155300	1221101880	15970	15970	15970	15970	0
352	20241022	155200	1221101880	15970	15970	15970	15970	0
353	20241022	155100	1221101880	15970	15970	15970	15970	0
354	20241022	155000	1221101880	15970	15970	15970	15970	0
355	20241022	154900	1221101880	15970	15970	15970	15970	0
356	20241022	154800	1221101880	15970	15970	15970	15970	0
357	20241022	154700	1221101880	15970	15970	15970	15970	0
358	20241022	154600	1221101880	15970	15970	15970	15970	0
359	20241022	154500	1221101880	15970	15970	15970	15970	0
360	20241022	154400	1221101880	15970	15970	15970	15970	0
361	20241022	154300	1221101880	15970	15970	15970	15970	0
362	20241022	154200	1221101880	15970	15970	15970	15970	2447
363	20241022	154100	1221101880	15970	15970	15970	15970	0
364	20241022	154000	1221101880	15970	15970	15970	15970	0
365	20241022	153900	1221101880	15970	15970	15970	15970	0
366	20241022	153800	1221101880	15970	15970	15970	15970	0
367	20241022	153700	1221101880	15970	15970	15970	15970	0
368	20241022	153600	1221101880	15970	15970	15970	15970	0
369	20241022	153500	1221101880	15970	15970	15970	15970	0
370	20241022	153400	1221101880	15970	15970	15970	15970	0
371	20241022	153300	1221101880	15970	15970	15970	15970	0
372	20241022	153200	1221101880	15970	15970	15970	15970	0
373	20241022	153100	1221101880	15970	15970	15970	15970	0
374	20241022	153000	1221101880	15970	15970	15970	15970	2447
375	20241022	152900	1182023290	16070	16070	16070	16070	0
376	20241022	152800	1182023290	16070	16070	16070	16070	0
377	20241022	152700	1182023290	16070	16070	16070	16070	0
378	20241022	152600	1182023290	16070	16070	16070	16070	0
379	20241022	152500	1182023290	16070	16070	16070	16070	0
380	20241022	152400	1182023290	16070	16070	16070	16070	0
381	20241022	152300	1182023290	16070	16070	16070	16070	0
382	20241022	152200	1182023290	16070	16070	16070	16070	0
383	20241022	152100	1182023290	16070	16070	16070	16070	0
384	20241022	152000	1182023290	16070	16070	16070	16070	0
385	20241022	151900	1182023290	16070	16080	16080	15980	344
386	20241022	151800	1176523340	15980	16050	16050	15980	736
387	20241022	151700	1164747830	15980	16050	16050	15980	6
388	20241022	151600	1164651880	16050	16090	16090	16050	7
389	20241022	151500	1164539490	16050	16050	16050	16050	30
390	20241022	151400	1164057990	16050	15970	16050	15970	781
391	20241022	151300	1151531270	16000	15980	16000	15960	417
392	20241022	151200	1144870230	15980	16050	16050	15980	101
393	20241022	151100	1143255880	16050	16050	16050	16050	3
394	20241022	151000	1143207730	16050	15990	16050	15990	128
395	20241022	150900	1141160830	15990	16000	16000	15990	352
396	20241022	150800	1135529210	16050	16010	16050	16010	55
397	20241022	150700	1134648500	16010	16100	16100	16010	7
398	20241022	150600	1134536340	16010	16010	16010	16010	130
399	20241022	150500	1132455040	16010	16040	16050	16010	231
400	20241022	150400	1128754790	16000	16000	16000	16000	1
401	20241022	150300	1128738790	15990	15990	15990	15990	1
402	20241022	150200	1128722800	16000	16000	16000	16000	73
403	20241022	150100	1127554800	16000	16000	16000	16000	0
404	20241022	150000	1127554800	16000	16010	16010	16000	204
405	20241022	145900	1124290030	16000	16050	16050	16000	51
406	20241022	145800	1123471530	16000	16000	16000	16000	81
407	20241022	145700	1122175530	16000	16000	16000	16000	21
408	20241022	145600	1121839530	15990	16000	16000	15990	34
409	20241022	145500	1121295540	16000	16000	16000	16000	300
410	20241022	145400	1116495540	15990	15990	15990	15990	80
411	20241022	145300	1115216340	15990	16070	16070	15990	4
412	20241022	145200	1115152140	15990	15990	15990	15990	10
413	20241022	145100	1114992240	15990	16100	16100	15990	2
414	20241022	145000	1114960150	16100	16100	16100	16100	0
415	20241022	144900	1114960150	16100	16110	16110	15980	141
416	20241022	144800	1112691400	16110	16110	16110	16110	170
417	20241022	144700	1109952700	16130	16120	16130	16120	4
418	20241022	144600	1109888190	16150	16150	16150	16150	0
419	20241022	144500	1109888190	16150	16150	16150	16150	140
420	20241022	144400	1107627190	16150	16140	16150	16140	537
421	20241022	144300	1098959550	16140	16020	16140	16020	890
422	20241022	144200	1084652620	16000	15970	16000	15970	91
423	20241022	144100	1083197950	15970	15970	15970	15970	0
424	20241022	144000	1083197950	15970	15970	15970	15970	0
425	20241022	143900	1083197950	15970	15970	15970	15970	1
426	20241022	143800	1083181980	15970	15980	15980	15970	465
427	20241022	143700	1075755640	15980	15980	15980	15980	10
428	20241022	143600	1075595840	15980	15980	15980	15980	0
429	20241022	143500	1075595840	15980	15980	15980	15980	0
430	20241022	143400	1075595840	15980	15980	15980	15980	20
431	20241022	143300	1075276240	15980	15980	15980	15980	33
432	20241022	143200	1074748900	15980	15980	15980	15980	1
433	20241022	143100	1074732920	15980	15980	15980	15980	50
434	20241022	143000	1073933920	15980	15980	15980	15980	0
435	20241022	142900	1073933920	15980	15980	15980	15980	2
436	20241022	142800	1073901960	15970	15980	15980	15970	100
437	20241022	142700	1072304570	16040	16040	16040	16040	0
438	20241022	142600	1072304570	16040	16040	16040	16040	24
439	20241022	142500	1071919610	16000	15960	16000	15960	632
440	20241022	142400	1061820330	15950	15910	15950	15900	272
441	20241022	142300	1057486750	15900	15870	15900	15870	61
442	20241022	142200	1056518070	15860	15860	15860	15860	0
443	20241022	142100	1056518070	15860	15860	15860	15860	2
444	20241022	142000	1056486350	15860	15860	15860	15860	39
445	20241022	141900	1055867810	15860	15860	15860	15860	1
446	20241022	141800	1055851950	15820	15820	15820	15820	0
447	20241022	141700	1055851950	15820	15820	15820	15820	350
448	20241022	141600	1050314950	15820	15820	15820	15820	1
449	20241022	141500	1050299130	15820	15820	15820	15820	0
450	20241022	141400	1050299130	15820	15820	15820	15820	1
451	20241022	141300	1050283310	15810	15860	15860	15810	2259
452	20241022	141200	1014535890	15860	15860	15860	15860	1
453	20241022	141100	1014520030	15830	15830	15830	15830	0
454	20241022	141000	1014520030	15830	15830	15830	15830	0
455	20241022	140900	1014520030	15830	15830	15830	15830	1
456	20241022	140800	1014504200	15840	15840	15840	15840	62
457	20241022	140700	1013522120	15840	15840	15840	15840	53
458	20241022	140600	1012682600	15840	15860	15860	15840	106
459	20241022	140500	1011003460	15860	15860	15860	15860	0
460	20241022	140400	1011003460	15860	15860	15860	15860	27
461	20241022	140300	1010575240	15860	15860	15860	15860	20
462	20241022	140200	1010258040	15870	15870	15870	15870	0
463	20241022	140100	1010258040	15870	15820	15870	15820	31
464	20241022	140000	1009767520	15820	15820	15820	15820	3
465	20241022	135900	1009720060	15810	15810	15810	15810	0
466	20241022	135800	1009720060	15810	15810	15810	15810	0
467	20241022	135700	1009720060	15810	15810	15810	15810	76
468	20241022	135600	1008518500	15810	15820	15820	15810	86
469	20241022	135500	1007158520	15820	15820	15820	15820	0
470	20241022	135400	1007158520	15820	15820	15820	15820	0
471	20241022	135300	1007158520	15820	15820	15820	15820	4
472	20241022	135200	1007095240	15810	15850	15850	15810	1879
473	20241022	135100	977338590	15860	15860	15870	15850	184
474	20241022	135000	974420370	15860	15870	15870	15860	43
475	20241022	134900	973738270	15870	15870	15870	15870	1
476	20241022	134800	973722400	15860	15860	15860	15860	5
477	20241022	134700	973643100	15860	15860	15860	15860	200
478	20241022	134600	970471100	15860	15860	15860	15860	30
479	20241022	134500	969995300	15860	15860	15860	15860	170
480	20241022	134400	967299100	15900	15870	15900	15870	71
481	20241022	134300	966170440	15870	15870	15870	15870	2
482	20241022	134200	966138700	15870	15870	15870	15870	0
483	20241022	134100	966138700	15870	15870	15870	15870	0
484	20241022	134000	966138700	15870	15870	15870	15870	0
485	20241022	133900	966138700	15870	15870	15870	15870	1
486	20241022	133800	966122830	15860	15880	15880	15860	51
487	20241022	133700	965313490	15870	15870	15870	15870	0
488	20241022	133600	965313490	15870	15870	15870	15870	0
489	20241022	133500	965313490	15870	15870	15870	15870	0
490	20241022	133400	965313490	15870	15870	15870	15870	0
491	20241022	133300	965313490	15870	15870	15870	15870	0
492	20241022	133200	965313490	15870	15870	15870	15870	0
493	20241022	133100	965313490	15870	15870	15870	15870	0
494	20241022	133000	965313490	15870	15900	15900	15870	5
495	20241022	132900	965234020	15900	15900	15900	15900	503
496	20241022	132800	957236320	15900	15900	15900	15900	308
497	20241022	132700	952339120	15900	15900	15900	15900	0
498	20241022	132600	952339120	15900	15870	15900	15870	113
499	20241022	132500	950545210	15870	15860	15870	15860	60
500	20241022	132400	949593560	15860	15860	15860	15860	0
501	20241022	132300	949593560	15860	15860	15860	15860	5
502	20241022	132200	949514260	15860	15860	15860	15860	0
503	20241022	132100	949514260	15860	15920	15920	15860	13
504	20241022	132000	949307900	15850	15850	15850	15850	80
505	20241022	131900	948039900	15920	15930	15930	15920	12
506	20241022	131800	947848760	15930	15850	15930	15850	4
507	20241022	131700	947785160	15850	15850	15850	15850	0
508	20241022	131600	947785160	15850	15850	15850	15850	0
509	20241022	131500	947785160	15850	15850	15850	15850	330
510	20241022	131400	942554660	15910	15910	15910	15910	0
511	20241022	131300	942554660	15910	15910	15910	15910	3
512	20241022	131200	942506930	15940	15940	15940	15940	0
513	20241022	131100	942506930	15940	15930	15940	15930	10
514	20241022	131000	942347600	15950	15900	15950	15900	58
515	20241022	130900	941422700	15900	15850	15900	15850	25
516	20241022	130800	941026200	15850	15940	15950	15850	75
517	20241022	130700	939837080	15940	15930	15940	15930	285
518	20241022	130600	935295450	15900	15870	15900	15870	234
519	20241022	130500	931576980	15870	15850	15870	15850	5
520	20241022	130400	931497670	15880	15850	15880	15850	5
521	20241022	130300	931418390	15850	15860	15870	15810	559
522	20241022	130200	922550410	15810	15810	15810	15810	186
523	20241022	130100	919609750	15810	15810	15810	15810	1045
524	20241022	130000	903088300	15860	15860	15860	15860	2
525	20241022	125900	903056580	15860	15820	15860	15810	52
526	20241022	125800	902234320	15820	15820	15820	15820	1
527	20241022	125700	902218500	15800	15810	15820	15800	573
528	20241022	125600	893159980	15810	15820	15820	15810	378
529	20241022	125500	887183780	15820	15850	15850	15820	1748
530	20241022	125400	859508100	15850	15860	15870	15850	561
531	20241022	125300	850614750	15870	15870	15870	15870	5
532	20241022	125200	850535400	15850	15850	15850	15850	0
533	20241022	125100	850535400	15850	15850	15850	15850	0
534	20241022	125000	850535400	15850	15850	15850	15850	76
535	20241022	124900	849330800	15850	15850	15850	15840	1421
536	20241022	124800	826808310	15850	15860	15860	15850	470
537	20241022	124700	819354310	15860	15860	15860	15860	100
538	20241022	124600	817768310	15870	15870	15870	15870	0
539	20241022	124500	817768310	15870	15860	15870	15860	962
540	20241022	124400	802510970	15860	15860	15860	15860	0
541	20241022	124300	802510970	15860	15860	15860	15860	11
542	20241022	124200	802336510	15860	15870	15870	15860	356
543	20241022	124100	796690300	15870	15870	15870	15870	50
544	20241022	124000	795896800	15870	15870	15870	15870	0
545	20241022	123900	795896800	15870	15880	15880	15860	755
546	20241022	123800	783913830	15880	15880	15880	15880	0
547	20241022	123700	783913830	15880	15880	15880	15880	95
548	20241022	123600	782405230	15880	15890	15890	15880	100
549	20241022	123500	780817050	15910	15910	15910	15910	3
550	20241022	123400	780769320	15900	15900	15900	15900	1
551	20241022	123300	780753420	15900	15900	15900	15900	12
552	20241022	123200	780562620	15900	15900	15900	15900	30
553	20241022	123100	780085620	15900	15900	15900	15900	30
554	20241022	123000	779608620	15890	15880	15890	15880	33
555	20241022	122900	779084570	15880	15880	15880	15880	1
556	20241022	122800	779068690	15880	15880	15880	15880	121
557	20241022	122700	777147210	15880	15880	15880	15880	37
558	20241022	122600	776559650	15880	15880	15880	15880	0
559	20241022	122500	776559650	15880	15880	15880	15880	3
560	20241022	122400	776512010	15940	15940	15940	15940	10
561	20241022	122300	776352610	15940	15940	15940	15940	22
562	20241022	122200	776001930	15940	15940	15940	15940	34
563	20241022	122100	775459970	15940	15940	15940	15940	10
564	20241022	122000	775300570	15940	15940	15940	15940	0
565	20241022	121900	775300570	15940	15940	15940	15940	7
566	20241022	121800	775188990	15870	15890	15890	15870	10
567	20241022	121700	775030260	15870	15870	15870	15870	130
568	20241022	121600	772967160	15870	15870	15870	15870	500
569	20241022	121500	765032160	15870	15880	15880	15870	500
570	20241022	121400	757096610	15870	15880	15880	15870	120
571	20241022	121300	755192140	15870	15870	15870	15870	0
572	20241022	121200	755192140	15870	15870	15870	15870	80
573	20241022	121100	753922540	15870	15870	15870	15870	0
574	20241022	121000	753922540	15870	15870	15870	15870	0
575	20241022	120900	753922540	15870	15870	15870	15870	0
576	20241022	120800	753922540	15870	15870	15870	15870	65
577	20241022	120700	752890990	15870	15900	15900	15870	625
578	20241022	120600	742967800	15900	15900	15900	15900	0
579	20241022	120500	742967800	15900	15900	15900	15900	1
580	20241022	120400	742951900	15900	15900	15900	15900	0
581	20241022	120300	742951900	15900	15900	15900	15900	30
582	20241022	120200	742474900	15900	15900	15900	15900	17
583	20241022	120100	742204600	15900	15900	15900	15890	2283
584	20241022	120000	705904920	15940	15940	15940	15940	3
585	20241022	115900	705857100	15960	15900	15960	15900	54
586	20241022	115800	704997660	15900	15900	15900	15900	19
587	20241022	115700	704695560	15900	15900	15910	15900	15
588	20241022	115600	704457050	15900	15930	15930	15900	575
589	20241022	115500	695313380	15930	15930	15930	15930	10
590	20241022	115400	695154080	15940	15940	15940	15940	53
591	20241022	115300	694309260	15940	15940	15940	15940	0
592	20241022	115200	694309260	15940	15950	15950	15940	33
593	20241022	115100	693782940	15950	15950	15950	15950	0
594	20241022	115000	693782940	15950	15950	15950	15950	10
595	20241022	114900	693623440	15950	15960	15960	15950	11
596	20241022	114800	693447980	15950	15950	15950	15950	0
597	20241022	114700	693447980	15950	15950	15960	15950	52
598	20241022	114600	692618360	15950	15970	15970	15950	8
599	20241022	114500	692490700	15950	15950	15950	15950	7
600	20241022	114400	692379050	15940	15940	15940	15940	0
601	20241022	114300	692379050	15940	15940	15940	15940	2
602	20241022	114200	692347170	15950	15950	15950	15950	6
603	20241022	114100	692251470	15950	15950	15950	15950	0
604	20241022	114000	692251470	15950	15950	15950	15950	20
605	20241022	113900	691932470	15950	15950	15950	15950	0
606	20241022	113800	691932470	15950	15950	15950	15950	0
607	20241022	113700	691932470	15950	15950	15950	15950	0
608	20241022	113600	691932470	15950	15950	15950	15950	0
609	20241022	113500	691932470	15950	15890	15950	15890	58
610	20241022	113400	691010610	15890	15910	15910	15890	827
611	20241022	113300	677865240	15910	15930	15930	15910	112
612	20241022	113200	676082980	15930	15930	15930	15930	0
613	20241022	113100	676082980	15930	15930	15930	15930	30
614	20241022	113000	675605080	15930	15930	15930	15930	44
615	20241022	112900	674904160	15950	15950	15950	15950	104
616	20241022	112800	673245360	15950	15950	15950	15950	85
617	20241022	112700	671889610	15950	15980	15980	15950	309
618	20241022	112600	666960260	15980	15980	15980	15980	0
619	20241022	112500	666960260	15980	15980	15980	15980	400
620	20241022	112400	660568260	16000	16040	16040	16000	148
621	20241022	112300	658197260	16000	16000	16000	16000	10
622	20241022	112200	658037260	16000	16000	16000	16000	0
623	20241022	112100	658037260	16000	16000	16000	16000	11
624	20241022	112000	657861260	16050	16050	16050	16050	0
625	20241022	111900	657861260	16050	16050	16050	16050	0
626	20241022	111800	657861260	16050	16050	16050	16050	7
627	20241022	111700	657748910	16050	16040	16050	16040	101
628	20241022	111600	656128160	16050	16050	16050	16050	0
629	20241022	111500	656128160	16050	16050	16050	16050	0
630	20241022	111400	656128160	16050	16050	16050	16050	15
631	20241022	111300	655887410	16050	16050	16050	16050	0
632	20241022	111200	655887410	16050	16040	16050	15970	114
633	20241022	111100	654062270	15970	15970	15970	15970	1
634	20241022	111000	654046300	15970	15970	15970	15970	1
635	20241022	110900	654030330	15970	15970	15970	15970	0
636	20241022	110800	654030330	15970	15970	15970	15970	0
637	20241022	110700	654030330	15970	15970	15970	15970	10
638	20241022	110600	653870630	15970	15970	15970	15970	0
639	20241022	110500	653870630	15970	15970	15970	15970	80
640	20241022	110400	652593030	15970	15970	15970	15970	94
641	20241022	110300	651091850	15970	15970	15970	15970	0
642	20241022	110200	651091850	15970	15970	15970	15970	14
643	20241022	110100	650868270	15970	15970	15970	15970	61
644	20241022	110000	649894100	15970	15970	15970	15970	50
645	20241022	105900	649095600	16000	16000	16000	16000	6
646	20241022	105800	648999600	16000	16000	16000	16000	0
647	20241022	105700	648999600	16000	16000	16000	16000	3
648	20241022	105600	648951600	16000	16000	16000	16000	0
649	20241022	105500	648951600	16000	16000	16000	16000	0
650	20241022	105400	648951600	16000	16000	16000	16000	31
651	20241022	105300	648455600	16000	16000	16000	16000	0
652	20241022	105200	648455600	16000	16000	16000	16000	350
653	20241022	105100	642855600	16060	16060	16060	16060	0
654	20241022	105000	642855600	16060	16060	16060	16060	6
655	20241022	104900	642759240	16000	16000	16000	16000	0
656	20241022	104800	642759240	16000	16000	16000	16000	0
657	20241022	104700	642759240	16000	16000	16000	16000	0
658	20241022	104600	642759240	16000	16010	16020	16000	537
659	20241022	104500	634165020	15980	15970	15980	15960	344
660	20241022	104400	628669960	15980	15970	15980	15950	33
661	20241022	104300	628143330	15960	15970	15970	15960	134
662	20241022	104200	626003530	15970	15980	15980	15970	112
663	20241022	104100	624213820	15980	15980	15980	15980	0
664	20241022	104000	624213820	15980	16010	16010	15980	73
665	20241022	103900	623045740	16020	16020	16020	16020	123
666	20241022	103800	621075280	16020	16020	16020	16020	82
667	20241022	103700	619761640	16020	16020	16020	16020	12
668	20241022	103600	619569400	16020	16020	16020	16020	0
669	20241022	103500	619569400	16020	16000	16020	16000	184
670	20241022	103400	616622720	16000	16000	16000	16000	335
671	20241022	103300	611262720	16000	16000	16000	16000	1
672	20241022	103200	611246720	15970	15940	15970	15940	120
673	20241022	103100	609332770	15940	15960	15960	15940	18
674	20241022	103000	609045670	15960	15930	15960	15930	126
675	20241022	102900	607034890	15970	15970	15970	15970	6
676	20241022	102800	606939070	15970	15970	15970	15970	10
677	20241022	102700	606779370	15930	15940	15950	15930	120
678	20241022	102600	604865810	15910	15910	15910	15910	0
679	20241022	102500	604865810	15910	15910	15910	15910	10
680	20241022	102400	604706710	15900	15900	15900	15900	0
681	20241022	102300	604706710	15900	15900	15900	15900	50
682	20241022	102200	603911710	15900	15900	15900	15900	10
683	20241022	102100	603752710	15900	15900	15950	15900	655
684	20241022	102000	593330830	15900	15950	15950	15900	441
685	20241022	101900	586313300	15950	15950	15950	15950	77
686	20241022	101800	585085150	15920	15920	15920	15920	1
687	20241022	101700	585069230	15920	15920	15920	15920	0
688	20241022	101600	585069230	15920	15920	15920	15920	530
689	20241022	101500	576631630	15920	15910	15920	15910	186
690	20241022	101400	573670550	15950	15950	15950	15950	574
691	20241022	101300	564515250	15950	15980	15980	15900	1119
692	20241022	101200	546662490	15990	16000	16020	15990	115
693	20241022	101100	544823290	16020	16030	16030	16020	144
694	20241022	101000	542516400	16110	16110	16110	16110	0
695	20241022	100900	542516400	16110	16020	16110	16020	106
696	20241022	100800	540812060	16020	15950	16020	15950	1959
697	20241022	100700	509482480	15960	15960	15960	15890	5
698	20241022	100600	509402750	15960	15940	15960	15940	138
699	20241022	100500	507202720	15890	15940	15940	15890	2
700	20241022	100400	507170890	15940	15930	15940	15930	3
701	20241022	100300	507123090	15880	15910	15930	15870	1165
702	20241022	100200	488583720	15870	15880	15880	15870	801
703	20241022	100100	475869170	15880	15870	15880	15870	315
704	20241022	100000	470867130	15870	15920	15920	15870	943
705	20241022	095900	455874660	15870	15890	15890	15870	1222
706	20241022	095800	436470590	15880	15880	15880	15880	632
707	20241022	095700	426434430	15870	15870	15870	15870	11
708	20241022	095600	426259860	15870	15930	15930	15860	57
709	20241022	095500	425355270	15860	15860	15870	15860	115
710	20241022	095400	423531060	15930	15870	15930	15870	134
711	20241022	095300	421404300	15870	15870	15870	15870	1246
712	20241022	095200	401630280	15870	15870	15870	15870	123
713	20241022	095100	399678270	15870	15870	15870	15870	401
714	20241022	095000	393314400	15860	15860	15860	15860	161
715	20241022	094900	390760940	15860	15860	15860	15860	160
716	20241022	094800	388223340	15860	15860	15950	15860	59
717	20241022	094700	387285080	15840	15910	15920	15830	168
718	20241022	094600	384614510	15820	15860	15860	15810	187
719	20241022	094500	381654830	15890	15940	15950	15880	1500
720	20241022	094400	357770850	15950	15960	15960	15940	97
721	20241022	094300	356223600	15960	15980	15980	15960	24
722	20241022	094200	355840430	15960	15950	15960	15950	25
723	20241022	094100	355441530	15950	15950	15960	15940	143
724	20241022	094000	353160800	15960	15960	15960	15960	14
725	20241022	093900	352937360	15960	15980	15980	15960	101
726	20241022	093800	351323900	15980	15980	15980	15980	214
727	20241022	093700	347904180	15980	16020	16020	15980	1601
728	20241022	093600	322283900	16020	16100	16100	16010	308
729	20241022	093500	317352710	16010	16030	16100	16010	1766
730	20241022	093400	289062650	16030	16090	16110	16030	716
731	20241022	093300	277572030	16070	16070	16070	16050	177
732	20241022	093200	274728980	16070	16090	16090	16070	10
733	20241022	093100	274568100	16090	16100	16100	16060	147
734	20241022	093000	272205850	16050	16080	16100	16050	750
735	20241022	092900	260148980	16070	16100	16100	16070	1048
736	20241022	092800	243290100	16100	16130	16130	16100	535
737	20241022	092700	234668670	16120	16150	16150	16120	331
738	20241022	092600	229329320	16130	16120	16130	16120	461
739	20241022	092500	221896050	16120	16210	16210	16120	1156
740	20241022	092400	203214290	16200	16240	16240	16200	368
741	20241022	092300	197247660	16260	16260	16260	16260	0
742	20241022	092200	197247660	16260	16260	16260	16260	55
743	20241022	092100	196353360	16260	16210	16260	16210	755
744	20241022	092000	184087560	16200	16280	16290	16200	1252
745	20241022	091900	163736840	16270	16270	16270	16270	33
746	20241022	091800	163199930	16270	16280	16280	16270	230
747	20241022	091700	159457540	16280	16280	16280	16280	1
748	20241022	091600	159441260	16350	16290	16350	16260	720
749	20241022	091500	147724600	16470	16330	16470	16280	628
750	20241022	091400	137483830	16370	16370	16370	16310	24
751	20241022	091300	137092150	16370	16290	16380	16280	48
752	20241022	091200	136309430	16290	16290	16410	16280	733
753	20241022	091100	124373390	16280	16320	16320	16260	721
754	20241022	091000	112635820	16320	16440	16480	16310	220
755	20241022	090900	109022120	16300	16300	16350	16300	54
756	20241022	090800	108140720	16310	16390	16480	16310	1402
757	20241022	090700	85224570	16390	16400	16400	16390	135
758	20241022	090600	83010580	16490	16430	16490	16400	127
759	20241022	090500	80924780	16430	16490	16490	16430	434
760	20241022	090400	73769770	16490	16520	16530	16490	916
761	20241022	090300	58656090	16530	16610	16620	16500	1852
762	20241022	090200	28067200	16610	16560	16620	16520	1121
763	20241022	090100	9473520	16560	16550	16570	16550	38
764	20241022	090000	8844060	16560	16500	16560	16500	536