KissMeData/445680/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	214200	1840578850	18800	18800	18800	18800	2309
3	20241004	214100	1840578850	18800	18800	18800	18800	0
4	20241004	214000	1840578850	18800	18800	18800	18800	0
5	20241004	213900	1840578850	18800	18800	18800	18800	0
6	20241004	213800	1840578850	18800	18800	18800	18800	0
7	20241004	213700	1840578850	18800	18800	18800	18800	0
8	20241004	213600	1840578850	18800	18800	18800	18800	0
9	20241004	213500	1840578850	18800	18800	18800	18800	0
10	20241004	213400	1840578850	18800	18800	18800	18800	0
11	20241004	213300	1840578850	18800	18800	18800	18800	0
12	20241004	213200	1840578850	18800	18800	18800	18800	0
13	20241004	213100	1840578850	18800	18800	18800	18800	0
14	20241004	213000	1840578850	18800	18800	18800	18800	0
15	20241004	212900	1840578850	18800	18800	18800	18800	0
16	20241004	212800	1840578850	18800	18800	18800	18800	0
17	20241004	212700	1840578850	18800	18800	18800	18800	0
18	20241004	212600	1840578850	18800	18800	18800	18800	0
19	20241004	212500	1840578850	18800	18800	18800	18800	0
20	20241004	212400	1840578850	18800	18800	18800	18800	0
21	20241004	212300	1840578850	18800	18800	18800	18800	0
22	20241004	212200	1840578850	18800	18800	18800	18800	0
23	20241004	212100	1840578850	18800	18800	18800	18800	0
24	20241004	212000	1840578850	18800	18800	18800	18800	0
25	20241004	211900	1840578850	18800	18800	18800	18800	0
26	20241004	211800	1840578850	18800	18800	18800	18800	0
27	20241004	211700	1840578850	18800	18800	18800	18800	0
28	20241004	211600	1840578850	18800	18800	18800	18800	0
29	20241004	211500	1840578850	18800	18800	18800	18800	0
30	20241004	211400	1840578850	18800	18800	18800	18800	0
31	20241004	211300	1840578850	18800	18800	18800	18800	0
32	20241004	211200	1840578850	18800	18800	18800	18800	2309
33	20241004	211100	1840578850	18800	18800	18800	18800	0
34	20241004	211000	1840578850	18800	18800	18800	18800	0
35	20241004	210900	1840578850	18800	18800	18800	18800	0
36	20241004	210800	1840578850	18800	18800	18800	18800	0
37	20241004	210700	1840578850	18800	18800	18800	18800	0
38	20241004	210600	1840578850	18800	18800	18800	18800	0
39	20241004	210500	1840578850	18800	18800	18800	18800	0
40	20241004	210400	1840578850	18800	18800	18800	18800	0
41	20241004	210300	1840578850	18800	18800	18800	18800	0
42	20241004	210200	1840578850	18800	18800	18800	18800	0
43	20241004	210100	1840578850	18800	18800	18800	18800	0
44	20241004	210000	1840578850	18800	18800	18800	18800	0
45	20241004	205900	1840578850	18800	18800	18800	18800	0
46	20241004	205800	1840578850	18800	18800	18800	18800	0
47	20241004	205700	1840578850	18800	18800	18800	18800	0
48	20241004	205600	1840578850	18800	18800	18800	18800	0
49	20241004	205500	1840578850	18800	18800	18800	18800	0
50	20241004	205400	1840578850	18800	18800	18800	18800	0
51	20241004	205300	1840578850	18800	18800	18800	18800	0
52	20241004	205200	1840578850	18800	18800	18800	18800	0
53	20241004	205100	1840578850	18800	18800	18800	18800	0
54	20241004	205000	1840578850	18800	18800	18800	18800	0
55	20241004	204900	1840578850	18800	18800	18800	18800	0
56	20241004	204800	1840578850	18800	18800	18800	18800	0
57	20241004	204700	1840578850	18800	18800	18800	18800	0
58	20241004	204600	1840578850	18800	18800	18800	18800	0
59	20241004	204500	1840578850	18800	18800	18800	18800	0
60	20241004	204400	1840578850	18800	18800	18800	18800	0
61	20241004	204300	1840578850	18800	18800	18800	18800	0
62	20241004	204200	1840578850	18800	18800	18800	18800	2309
63	20241004	204100	1840578850	18800	18800	18800	18800	0
64	20241004	204000	1840578850	18800	18800	18800	18800	0
65	20241004	203900	1840578850	18800	18800	18800	18800	0
66	20241004	203800	1840578850	18800	18800	18800	18800	0
67	20241004	203700	1840578850	18800	18800	18800	18800	0
68	20241004	203600	1840578850	18800	18800	18800	18800	0
69	20241004	203500	1840578850	18800	18800	18800	18800	0
70	20241004	203400	1840578850	18800	18800	18800	18800	0
71	20241004	203300	1840578850	18800	18800	18800	18800	0
72	20241004	203200	1840578850	18800	18800	18800	18800	0
73	20241004	203100	1840578850	18800	18800	18800	18800	0
74	20241004	203000	1840578850	18800	18800	18800	18800	0
75	20241004	202900	1840578850	18800	18800	18800	18800	0
76	20241004	202800	1840578850	18800	18800	18800	18800	0
77	20241004	202700	1840578850	18800	18800	18800	18800	0
78	20241004	202600	1840578850	18800	18800	18800	18800	0
79	20241004	202500	1840578850	18800	18800	18800	18800	0
80	20241004	202400	1840578850	18800	18800	18800	18800	0
81	20241004	202300	1840578850	18800	18800	18800	18800	0
82	20241004	202200	1840578850	18800	18800	18800	18800	0
83	20241004	202100	1840578850	18800	18800	18800	18800	0
84	20241004	202000	1840578850	18800	18800	18800	18800	0
85	20241004	201900	1840578850	18800	18800	18800	18800	0
86	20241004	201800	1840578850	18800	18800	18800	18800	0
87	20241004	201700	1840578850	18800	18800	18800	18800	0
88	20241004	201600	1840578850	18800	18800	18800	18800	0
89	20241004	201500	1840578850	18800	18800	18800	18800	0
90	20241004	201400	1840578850	18800	18800	18800	18800	0
91	20241004	201300	1840578850	18800	18800	18800	18800	0
92	20241004	201200	1840578850	18800	18800	18800	18800	2309
93	20241004	201100	1840578850	18800	18800	18800	18800	0
94	20241004	201000	1840578850	18800	18800	18800	18800	0
95	20241004	200900	1840578850	18800	18800	18800	18800	0
96	20241004	200800	1840578850	18800	18800	18800	18800	0
97	20241004	200700	1840578850	18800	18800	18800	18800	0
98	20241004	200600	1840578850	18800	18800	18800	18800	0
99	20241004	200500	1840578850	18800	18800	18800	18800	0
100	20241004	200400	1840578850	18800	18800	18800	18800	0
101	20241004	200300	1840578850	18800	18800	18800	18800	0
102	20241004	200200	1840578850	18800	18800	18800	18800	0
103	20241004	200100	1840578850	18800	18800	18800	18800	0
104	20241004	200000	1840578850	18800	18800	18800	18800	0
105	20241004	195900	1840578850	18800	18800	18800	18800	0
106	20241004	195800	1840578850	18800	18800	18800	18800	0
107	20241004	195700	1840578850	18800	18800	18800	18800	0
108	20241004	195600	1840578850	18800	18800	18800	18800	0
109	20241004	195500	1840578850	18800	18800	18800	18800	0
110	20241004	195400	1840578850	18800	18800	18800	18800	0
111	20241004	195300	1840578850	18800	18800	18800	18800	0
112	20241004	195200	1840578850	18800	18800	18800	18800	0
113	20241004	195100	1840578850	18800	18800	18800	18800	0
114	20241004	195000	1840578850	18800	18800	18800	18800	0
115	20241004	194900	1840578850	18800	18800	18800	18800	0
116	20241004	194800	1840578850	18800	18800	18800	18800	0
117	20241004	194700	1840578850	18800	18800	18800	18800	0
118	20241004	194600	1840578850	18800	18800	18800	18800	0
119	20241004	194500	1840578850	18800	18800	18800	18800	0
120	20241004	194400	1840578850	18800	18800	18800	18800	0
121	20241004	194300	1840578850	18800	18800	18800	18800	0
122	20241004	194200	1840578850	18800	18800	18800	18800	2309
123	20241004	194100	1840578850	18800	18800	18800	18800	0
124	20241004	194000	1840578850	18800	18800	18800	18800	0
125	20241004	193900	1840578850	18800	18800	18800	18800	0
126	20241004	193800	1840578850	18800	18800	18800	18800	0
127	20241004	193700	1840578850	18800	18800	18800	18800	0
128	20241004	193600	1840578850	18800	18800	18800	18800	0
129	20241004	193500	1840578850	18800	18800	18800	18800	0
130	20241004	193400	1840578850	18800	18800	18800	18800	0
131	20241004	193300	1840578850	18800	18800	18800	18800	0
132	20241004	193200	1840578850	18800	18800	18800	18800	0
133	20241004	193100	1840578850	18800	18800	18800	18800	0
134	20241004	193000	1840578850	18800	18800	18800	18800	0
135	20241004	192900	1840578850	18800	18800	18800	18800	0
136	20241004	192800	1840578850	18800	18800	18800	18800	0
137	20241004	192700	1840578850	18800	18800	18800	18800	0
138	20241004	192600	1840578850	18800	18800	18800	18800	0
139	20241004	192500	1840578850	18800	18800	18800	18800	0
140	20241004	192400	1840578850	18800	18800	18800	18800	0
141	20241004	192300	1840578850	18800	18800	18800	18800	0
142	20241004	192200	1840578850	18800	18800	18800	18800	0
143	20241004	192100	1840578850	18800	18800	18800	18800	0
144	20241004	192000	1840578850	18800	18800	18800	18800	0
145	20241004	191900	1840578850	18800	18800	18800	18800	0
146	20241004	191800	1840578850	18800	18800	18800	18800	0
147	20241004	191700	1840578850	18800	18800	18800	18800	0
148	20241004	191600	1840578850	18800	18800	18800	18800	0
149	20241004	191500	1840578850	18800	18800	18800	18800	0
150	20241004	191400	1840578850	18800	18800	18800	18800	0
151	20241004	191300	1840578850	18800	18800	18800	18800	0
152	20241004	191200	1840578850	18800	18800	18800	18800	2309
153	20241004	191100	1840578850	18800	18800	18800	18800	0
154	20241004	191000	1840578850	18800	18800	18800	18800	0
155	20241004	190900	1840578850	18800	18800	18800	18800	0
156	20241004	190800	1840578850	18800	18800	18800	18800	0
157	20241004	190700	1840578850	18800	18800	18800	18800	0
158	20241004	190600	1840578850	18800	18800	18800	18800	0
159	20241004	190500	1840578850	18800	18800	18800	18800	0
160	20241004	190400	1840578850	18800	18800	18800	18800	0
161	20241004	190300	1840578850	18800	18800	18800	18800	0
162	20241004	190200	1840578850	18800	18800	18800	18800	0
163	20241004	190100	1840578850	18800	18800	18800	18800	0
164	20241004	190000	1840578850	18800	18800	18800	18800	0
165	20241004	185900	1840578850	18800	18800	18800	18800	0
166	20241004	185800	1840578850	18800	18800	18800	18800	0
167	20241004	185700	1840578850	18800	18800	18800	18800	0
168	20241004	185600	1840578850	18800	18800	18800	18800	0
169	20241004	185500	1840578850	18800	18800	18800	18800	0
170	20241004	185400	1840578850	18800	18800	18800	18800	0
171	20241004	185300	1840578850	18800	18800	18800	18800	0
172	20241004	185200	1840578850	18800	18800	18800	18800	0
173	20241004	185100	1840578850	18800	18800	18800	18800	0
174	20241004	185000	1840578850	18800	18800	18800	18800	0
175	20241004	184900	1840578850	18800	18800	18800	18800	0
176	20241004	184800	1840578850	18800	18800	18800	18800	0
177	20241004	184700	1840578850	18800	18800	18800	18800	0
178	20241004	184600	1840578850	18800	18800	18800	18800	0
179	20241004	184500	1840578850	18800	18800	18800	18800	0
180	20241004	184400	1840578850	18800	18800	18800	18800	0
181	20241004	184300	1840578850	18800	18800	18800	18800	0
182	20241004	184200	1840578850	18800	18800	18800	18800	2309
183	20241004	184100	1840578850	18800	18800	18800	18800	0
184	20241004	184000	1840578850	18800	18800	18800	18800	0
185	20241004	183900	1840578850	18800	18800	18800	18800	0
186	20241004	183800	1840578850	18800	18800	18800	18800	0
187	20241004	183700	1840578850	18800	18800	18800	18800	0
188	20241004	183600	1840578850	18800	18800	18800	18800	0
189	20241004	183500	1840578850	18800	18800	18800	18800	0
190	20241004	183400	1840578850	18800	18800	18800	18800	0
191	20241004	183300	1840578850	18800	18800	18800	18800	0
192	20241004	183200	1840578850	18800	18800	18800	18800	0
193	20241004	183100	1840578850	18800	18800	18800	18800	0
194	20241004	183000	1840578850	18800	18800	18800	18800	0
195	20241004	182900	1840578850	18800	18800	18800	18800	0
196	20241004	182800	1840578850	18800	18800	18800	18800	0
197	20241004	182700	1840578850	18800	18800	18800	18800	0
198	20241004	182600	1840578850	18800	18800	18800	18800	0
199	20241004	182500	1840578850	18800	18800	18800	18800	0
200	20241004	182400	1840578850	18800	18800	18800	18800	0
201	20241004	182300	1840578850	18800	18800	18800	18800	0
202	20241004	182200	1840578850	18800	18800	18800	18800	0
203	20241004	182100	1840578850	18800	18800	18800	18800	0
204	20241004	182000	1840578850	18800	18800	18800	18800	0
205	20241004	181900	1840578850	18800	18800	18800	18800	0
206	20241004	181800	1840578850	18800	18800	18800	18800	0
207	20241004	181700	1840578850	18800	18800	18800	18800	0
208	20241004	181600	1840578850	18800	18800	18800	18800	0
209	20241004	181500	1840578850	18800	18800	18800	18800	0
210	20241004	181400	1840578850	18800	18800	18800	18800	0
211	20241004	181300	1840578850	18800	18800	18800	18800	0
212	20241004	181200	1840578850	18800	18800	18800	18800	2309
213	20241004	181100	1840578850	18800	18800	18800	18800	0
214	20241004	181000	1840578850	18800	18800	18800	18800	0
215	20241004	180900	1840578850	18800	18800	18800	18800	0
216	20241004	180800	1840578850	18800	18800	18800	18800	0
217	20241004	180700	1840578850	18800	18800	18800	18800	0
218	20241004	180600	1840578850	18800	18800	18800	18800	0
219	20241004	180500	1840578850	18800	18800	18800	18800	0
220	20241004	180400	1840578850	18800	18800	18800	18800	0
221	20241004	180300	1840578850	18800	18800	18800	18800	0
222	20241004	180200	1840578850	18800	18800	18800	18800	0
223	20241004	180100	1840578850	18800	18800	18800	18800	0
224	20241004	180000	1840578850	18800	18800	18800	18800	0
225	20241004	175900	1840578850	18800	18800	18800	18800	0
226	20241004	175800	1840578850	18800	18800	18800	18800	0
227	20241004	175700	1840578850	18800	18800	18800	18800	0
228	20241004	175600	1840578850	18800	18800	18800	18800	0
229	20241004	175500	1840578850	18800	18800	18800	18800	0
230	20241004	175400	1840578850	18800	18800	18800	18800	0
231	20241004	175300	1840578850	18800	18800	18800	18800	0
232	20241004	175200	1840578850	18800	18800	18800	18800	0
233	20241004	175100	1840578850	18800	18800	18800	18800	0
234	20241004	175000	1840578850	18800	18800	18800	18800	0
235	20241004	174900	1840578850	18800	18800	18800	18800	0
236	20241004	174800	1840578850	18800	18800	18800	18800	0
237	20241004	174700	1840578850	18800	18800	18800	18800	0
238	20241004	174600	1840578850	18800	18800	18800	18800	0
239	20241004	174500	1840578850	18800	18800	18800	18800	0
240	20241004	174400	1840578850	18800	18800	18800	18800	0
241	20241004	174300	1840578850	18800	18800	18800	18800	0
242	20241004	174200	1840578850	18800	18800	18800	18800	2309
243	20241004	174100	1840578850	18800	18800	18800	18800	0
244	20241004	174000	1840578850	18800	18800	18800	18800	0
245	20241004	173900	1840578850	18800	18800	18800	18800	0
246	20241004	173800	1840578850	18800	18800	18800	18800	0
247	20241004	173700	1840578850	18800	18800	18800	18800	0
248	20241004	173600	1840578850	18800	18800	18800	18800	0
249	20241004	173500	1840578850	18800	18800	18800	18800	0
250	20241004	173400	1840578850	18800	18800	18800	18800	0
251	20241004	173300	1840578850	18800	18800	18800	18800	0
252	20241004	173200	1840578850	18800	18800	18800	18800	0
253	20241004	173100	1840578850	18800	18800	18800	18800	0
254	20241004	173000	1840578850	18800	18800	18800	18800	0
255	20241004	172900	1840578850	18800	18800	18800	18800	0
256	20241004	172800	1840578850	18800	18800	18800	18800	0
257	20241004	172700	1840578850	18800	18800	18800	18800	0
258	20241004	172600	1840578850	18800	18800	18800	18800	0
259	20241004	172500	1840578850	18800	18800	18800	18800	0
260	20241004	172400	1840578850	18800	18800	18800	18800	0
261	20241004	172300	1840578850	18800	18800	18800	18800	0
262	20241004	172200	1840578850	18800	18800	18800	18800	0
263	20241004	172100	1840578850	18800	18800	18800	18800	0
264	20241004	172000	1840578850	18800	18800	18800	18800	0
265	20241004	171900	1840578850	18800	18800	18800	18800	0
266	20241004	171800	1840578850	18800	18800	18800	18800	0
267	20241004	171700	1840578850	18800	18800	18800	18800	0
268	20241004	171600	1840578850	18800	18800	18800	18800	0
269	20241004	171500	1840578850	18800	18800	18800	18800	0
270	20241004	171400	1840578850	18800	18800	18800	18800	0
271	20241004	171300	1840578850	18800	18800	18800	18800	0
272	20241004	171200	1840578850	18800	18800	18800	18800	2309
273	20241004	171100	1840578850	18800	18800	18800	18800	0
274	20241004	171000	1840578850	18800	18800	18800	18800	0
275	20241004	170900	1840578850	18800	18800	18800	18800	0
276	20241004	170800	1840578850	18800	18800	18800	18800	0
277	20241004	170700	1840578850	18800	18800	18800	18800	0
278	20241004	170600	1840578850	18800	18800	18800	18800	0
279	20241004	170500	1840578850	18800	18800	18800	18800	0
280	20241004	170400	1840578850	18800	18800	18800	18800	0
281	20241004	170300	1840578850	18800	18800	18800	18800	0
282	20241004	170200	1840578850	18800	18800	18800	18800	0
283	20241004	170100	1840578850	18800	18800	18800	18800	0
284	20241004	170000	1840578850	18800	18800	18800	18800	0
285	20241004	165900	1840578850	18800	18800	18800	18800	0
286	20241004	165800	1840578850	18800	18800	18800	18800	0
287	20241004	165700	1840578850	18800	18800	18800	18800	0
288	20241004	165600	1840578850	18800	18800	18800	18800	0
289	20241004	165500	1840578850	18800	18800	18800	18800	0
290	20241004	165400	1840578850	18800	18800	18800	18800	0
291	20241004	165300	1840578850	18800	18800	18800	18800	0
292	20241004	165200	1840578850	18800	18800	18800	18800	0
293	20241004	165100	1840578850	18800	18800	18800	18800	0
294	20241004	165000	1840578850	18800	18800	18800	18800	0
295	20241004	164900	1840578850	18800	18800	18800	18800	0
296	20241004	164800	1840578850	18800	18800	18800	18800	0
297	20241004	164700	1840578850	18800	18800	18800	18800	0
298	20241004	164600	1840578850	18800	18800	18800	18800	0
299	20241004	164500	1840578850	18800	18800	18800	18800	0
300	20241004	164400	1840578850	18800	18800	18800	18800	0
301	20241004	164300	1840578850	18800	18800	18800	18800	0
302	20241004	164200	1840578850	18800	18800	18800	18800	2309
303	20241004	164100	1840578850	18800	18800	18800	18800	0
304	20241004	164000	1840578850	18800	18800	18800	18800	0
305	20241004	163900	1840578850	18800	18800	18800	18800	0
306	20241004	163800	1840578850	18800	18800	18800	18800	0
307	20241004	163700	1840578850	18800	18800	18800	18800	0
308	20241004	163600	1840578850	18800	18800	18800	18800	0
309	20241004	163500	1840578850	18800	18800	18800	18800	0
310	20241004	163400	1840578850	18800	18800	18800	18800	0
311	20241004	163300	1840578850	18800	18800	18800	18800	0
312	20241004	163200	1840578850	18800	18800	18800	18800	0
313	20241004	163100	1840578850	18800	18800	18800	18800	0
314	20241004	163000	1840578850	18800	18800	18800	18800	0
315	20241004	162900	1840578850	18800	18800	18800	18800	0
316	20241004	162800	1840578850	18800	18800	18800	18800	0
317	20241004	162700	1840578850	18800	18800	18800	18800	0
318	20241004	162600	1840578850	18800	18800	18800	18800	0
319	20241004	162500	1840578850	18800	18800	18800	18800	0
320	20241004	162400	1840578850	18800	18800	18800	18800	0
321	20241004	162300	1840578850	18800	18800	18800	18800	0
322	20241004	162200	1840578850	18800	18800	18800	18800	0
323	20241004	162100	1840578850	18800	18800	18800	18800	0
324	20241004	162000	1840578850	18800	18800	18800	18800	0
325	20241004	161900	1840578850	18800	18800	18800	18800	0
326	20241004	161800	1840578850	18800	18800	18800	18800	0
327	20241004	161700	1840578850	18800	18800	18800	18800	0
328	20241004	161600	1840578850	18800	18800	18800	18800	0
329	20241004	161500	1840578850	18800	18800	18800	18800	0
330	20241004	161400	1840578850	18800	18800	18800	18800	0
331	20241004	161300	1840578850	18800	18800	18800	18800	0
332	20241004	161200	1840578850	18800	18800	18800	18800	2309
333	20241004	161100	1840578850	18800	18800	18800	18800	0
334	20241004	161000	1840578850	18800	18800	18800	18800	0
335	20241004	160900	1840578850	18800	18800	18800	18800	0
336	20241004	160800	1840578850	18800	18800	18800	18800	0
337	20241004	160700	1840578850	18800	18800	18800	18800	0
338	20241004	160600	1840578850	18800	18800	18800	18800	0
339	20241004	160500	1840578850	18800	18800	18800	18800	0
340	20241004	160400	1840578850	18800	18800	18800	18800	0
341	20241004	160300	1840578850	18800	18800	18800	18800	0
342	20241004	160200	1840578850	18800	18800	18800	18800	0
343	20241004	160100	1840578850	18800	18800	18800	18800	0
344	20241004	160000	1840578850	18800	18800	18800	18800	0
345	20241004	155900	1840578850	18800	18800	18800	18800	0
346	20241004	155800	1840578850	18800	18800	18800	18800	0
347	20241004	155700	1840578850	18800	18800	18800	18800	0
348	20241004	155600	1840578850	18800	18800	18800	18800	0
349	20241004	155500	1840578850	18800	18800	18800	18800	0
350	20241004	155400	1840578850	18800	18800	18800	18800	0
351	20241004	155300	1840578850	18800	18800	18800	18800	0
352	20241004	155200	1840578850	18800	18800	18800	18800	0
353	20241004	155100	1840578850	18800	18800	18800	18800	0
354	20241004	155000	1840578850	18800	18800	18800	18800	0
355	20241004	154900	1840578850	18800	18800	18800	18800	0
356	20241004	154800	1840578850	18800	18800	18800	18800	0
357	20241004	154700	1840578850	18800	18800	18800	18800	0
358	20241004	154600	1840578850	18800	18800	18800	18800	0
359	20241004	154500	1840578850	18800	18800	18800	18800	0
360	20241004	154400	1840578850	18800	18800	18800	18800	0
361	20241004	154300	1840578850	18800	18800	18800	18800	0
362	20241004	154200	1840578850	18800	18800	18800	18800	2309
363	20241004	154100	1840578850	18800	18800	18800	18800	0
364	20241004	154000	1840578850	18800	18800	18800	18800	0
365	20241004	153900	1840578850	18800	18800	18800	18800	0
366	20241004	153800	1840578850	18800	18800	18800	18800	0
367	20241004	153700	1840578850	18800	18800	18800	18800	0
368	20241004	153600	1840578850	18800	18800	18800	18800	0
369	20241004	153500	1840578850	18800	18800	18800	18800	0
370	20241004	153400	1840578850	18800	18800	18800	18800	0
371	20241004	153300	1840578850	18800	18800	18800	18800	0
372	20241004	153200	1840578850	18800	18800	18800	18800	0
373	20241004	153100	1840578850	18800	18800	18800	18800	0
374	20241004	153000	1840578850	18800	18800	18800	18800	2309
375	20241004	152900	1797169650	18730	18730	18730	18730	0
376	20241004	152800	1797169650	18730	18730	18730	18730	0
377	20241004	152700	1797169650	18730	18730	18730	18730	0
378	20241004	152600	1797169650	18730	18730	18730	18730	0
379	20241004	152500	1797169650	18730	18730	18730	18730	0
380	20241004	152400	1797169650	18730	18730	18730	18730	0
381	20241004	152300	1797169650	18730	18730	18730	18730	0
382	20241004	152200	1797169650	18730	18730	18730	18730	0
383	20241004	152100	1797169650	18730	18730	18730	18730	0
384	20241004	152000	1797169650	18730	18730	18730	18730	0
385	20241004	151900	1797169650	18730	18730	18730	18710	786
386	20241004	151800	1782460220	18730	18740	18740	18730	142
387	20241004	151700	1779800450	18740	18740	18750	18740	23
388	20241004	151600	1779369360	18740	18740	18740	18740	116
389	20241004	151500	1777195520	18740	18740	18740	18740	11
390	20241004	151400	1776989380	18740	18750	18750	18720	30
391	20241004	151300	1776427230	18720	18720	18720	18720	5
392	20241004	151200	1776333630	18720	18730	18730	18720	55
393	20241004	151100	1775303980	18750	18740	18750	18740	2
394	20241004	151000	1775266490	18730	18730	18730	18730	106
395	20241004	150900	1773281110	18730	18730	18730	18730	20
396	20241004	150800	1772906510	18730	18730	18730	18720	15
397	20241004	150700	1772625630	18730	18720	18730	18720	182
398	20241004	150600	1769216780	18720	18720	18720	18720	0
399	20241004	150500	1769216780	18720	18720	18730	18720	194
400	20241004	150400	1765585090	18730	18710	18730	18710	135
401	20241004	150300	1763058630	18720	18720	18720	18720	441
402	20241004	150200	1754803110	18720	18720	18720	18720	0
403	20241004	150100	1754803110	18720	18720	18720	18720	14
404	20241004	150000	1754541030	18720	18720	18720	18720	0
405	20241004	145900	1754541030	18720	18730	18730	18720	104
406	20241004	145800	1752594120	18730	18720	18730	18720	36
407	20241004	145700	1751919860	18730	18730	18730	18720	359
408	20241004	145600	1745195850	18730	18740	18740	18730	109
409	20241004	145500	1743154230	18730	18730	18730	18730	13
410	20241004	145400	1742910740	18730	18720	18730	18720	3
411	20241004	145300	1742854560	18720	18730	18730	18720	100
412	20241004	145200	1740982060	18730	18730	18730	18730	200
413	20241004	145100	1737236060	18730	18730	18730	18720	1891
414	20241004	145000	1701831330	18740	18750	18750	18740	156
415	20241004	144900	1698907400	18760	18760	18760	18760	158
416	20241004	144800	1695943320	18750	18750	18750	18750	1
417	20241004	144700	1695924570	18760	18760	18760	18760	6
418	20241004	144600	1695812010	18770	18770	18770	18770	62
419	20241004	144500	1694648270	18780	18770	18780	18770	115
420	20241004	144400	1692489090	18720	18760	18760	18720	35
421	20241004	144300	1691833290	18780	18780	18780	18780	0
422	20241004	144200	1691833290	18780	18770	18780	18770	7
423	20241004	144100	1691701890	18780	18780	18780	18780	8
424	20241004	144000	1691551650	18780	18780	18780	18780	0
425	20241004	143900	1691551650	18780	18740	18780	18720	592
426	20241004	143800	1680464600	18740	18750	18750	18740	69
427	20241004	143700	1679171360	18780	18790	18790	18780	87
428	20241004	143600	1677536900	18780	18780	18780	18780	20
429	20241004	143500	1677161300	18800	18790	18800	18790	77
430	20241004	143400	1675713930	18790	18780	18790	18780	362
431	20241004	143300	1668913920	18780	18780	18780	18730	7
432	20241004	143200	1668782660	18740	18740	18740	18740	635
433	20241004	143100	1656882760	18770	18770	18770	18770	0
434	20241004	143000	1656882760	18770	18760	18770	18760	102
435	20241004	142900	1654968270	18780	18780	18780	18780	0
436	20241004	142800	1654968270	18780	18780	18780	18780	14
437	20241004	142700	1654705350	18790	18790	18790	18790	2
438	20241004	142600	1654667770	18790	18740	18790	18740	15
439	20241004	142500	1654386420	18790	18790	18790	18790	20
440	20241004	142400	1654010620	18790	18780	18790	18780	89
441	20241004	142300	1652338340	18770	18750	18770	18750	505
442	20241004	142200	1642859590	18770	18750	18770	18720	32
443	20241004	142100	1642259600	18720	18720	18720	18720	0
444	20241004	142000	1642259600	18720	18720	18720	18720	4
445	20241004	141900	1642184720	18720	18720	18720	18720	26
446	20241004	141800	1641698000	18720	18770	18770	18720	109
447	20241004	141700	1639652220	18770	18770	18770	18770	8
448	20241004	141600	1639502060	18770	18770	18770	18770	100
449	20241004	141500	1637625060	18780	18790	18790	18780	152
450	20241004	141400	1634770490	18790	18780	18790	18780	249
451	20241004	141300	1630092270	18770	18770	18770	18770	4
452	20241004	141200	1630017190	18720	18720	18720	18720	0
453	20241004	141100	1630017190	18720	18720	18720	18720	100
454	20241004	141000	1628145190	18720	18770	18770	18710	938
455	20241004	140900	1610571870	18840	18840	18840	18840	0
456	20241004	140800	1610571870	18840	18840	18840	18840	309
457	20241004	140700	1604750310	18840	18840	18840	18840	0
458	20241004	140600	1604750310	18840	18840	18840	18840	1
459	20241004	140500	1604731470	18780	18780	18780	18780	200
460	20241004	140400	1600975470	18750	18760	18760	18750	118
461	20241004	140300	1598762570	18760	18750	18780	18750	43
462	20241004	140200	1597955230	18760	18760	18760	18760	118
463	20241004	140100	1595741550	18760	18780	18780	18760	241
464	20241004	140000	1591217700	18780	18790	18790	18780	59
465	20241004	135900	1590109550	18790	18790	18790	18790	19
466	20241004	135800	1589752540	18790	18790	18790	18790	131
467	20241004	135700	1587291050	18800	18800	18800	18800	89
468	20241004	135600	1585617850	18800	18820	18820	18800	268
469	20241004	135500	1580578880	18820	18820	18820	18820	50
470	20241004	135400	1579637880	18820	18820	18830	18820	149
471	20241004	135300	1576833400	18820	18820	18820	18820	45
472	20241004	135200	1575986500	18820	18830	18830	18820	85
473	20241004	135100	1574386150	18830	18830	18830	18830	13
474	20241004	135000	1574141360	18860	18840	18860	18830	175
475	20241004	134900	1570844410	18840	18840	18840	18840	0
476	20241004	134800	1570844410	18840	18840	18840	18840	40
477	20241004	134700	1570090810	18860	18860	18860	18850	644
478	20241004	134600	1557947790	18870	18870	18870	18870	115
479	20241004	134500	1555777740	18870	18870	18870	18870	0
480	20241004	134400	1555777740	18870	18870	18870	18870	102
481	20241004	134300	1553853000	18870	18870	18870	18870	116
482	20241004	134200	1551664080	18870	18870	18870	18870	0
483	20241004	134100	1551664080	18870	18860	18900	18860	217
484	20241004	134000	1547569440	18850	18850	18850	18850	0
485	20241004	133900	1547569440	18850	18860	18860	18850	45
486	20241004	133800	1546721180	18860	18860	18860	18860	77
487	20241004	133700	1545268960	18870	18870	18870	18870	5
488	20241004	133600	1545174610	18870	18860	18870	18860	41
489	20241004	133500	1544401170	18850	18860	18860	18850	11
490	20241004	133400	1544193720	18850	18850	18850	18850	0
491	20241004	133300	1544193720	18850	18850	18850	18850	77
492	20241004	133200	1542742270	18850	18850	18850	18850	0
493	20241004	133100	1542742270	18850	18850	18850	18850	442
494	20241004	133000	1534410570	18860	18860	18860	18860	1
495	20241004	132900	1534391710	18810	18810	18810	18810	0
496	20241004	132800	1534391710	18810	18810	18810	18810	0
497	20241004	132700	1534391710	18810	18820	18820	18810	294
498	20241004	132600	1528860570	18820	18820	18820	18820	0
499	20241004	132500	1528860570	18820	18820	18820	18820	12
500	20241004	132400	1528634730	18860	18860	18860	18860	0
501	20241004	132300	1528634730	18860	18860	18860	18860	0
502	20241004	132200	1528634730	18860	18860	18860	18860	3
503	20241004	132100	1528578150	18860	18860	18860	18860	1
504	20241004	132000	1528559290	18810	18810	18810	18810	1
505	20241004	131900	1528540480	18810	18810	18810	18810	4
506	20241004	131800	1528465240	18810	18810	18810	18810	0
507	20241004	131700	1528465240	18810	18810	18810	18810	0
508	20241004	131600	1528465240	18810	18810	18810	18810	18
509	20241004	131500	1528126660	18810	18810	18810	18810	0
510	20241004	131400	1528126660	18810	18840	18840	18810	257
511	20241004	131300	1523289210	18840	18840	18840	18840	0
512	20241004	131200	1523289210	18840	18840	18840	18840	2
513	20241004	131100	1523251530	18860	18860	18860	18860	0
514	20241004	131000	1523251530	18860	18840	18860	18840	19
515	20241004	130900	1522893550	18840	18850	18850	18840	250
516	20241004	130800	1518183540	18860	18860	18860	18860	1
517	20241004	130700	1518164680	18840	18860	18860	18840	139
518	20241004	130600	1515544370	18860	18860	18860	18860	0
519	20241004	130500	1515544370	18860	18860	18860	18860	56
520	20241004	130400	1514488210	18900	18900	18900	18900	0
521	20241004	130300	1514488210	18900	18900	18900	18900	0
522	20241004	130200	1514488210	18900	18900	18900	18900	2
523	20241004	130100	1514450410	18860	18910	18910	18860	88
524	20241004	130000	1512790380	18920	18920	18920	18920	1
525	20241004	125900	1512771460	18920	18920	18920	18920	14
526	20241004	125800	1512506580	18920	18890	18920	18890	275
527	20241004	125700	1507308390	18890	18870	18890	18870	100
528	20241004	125600	1505420130	18890	18890	18890	18890	0
529	20241004	125500	1505420130	18890	18870	18890	18870	200
530	20241004	125400	1501644630	18860	18860	18860	18860	0
531	20241004	125300	1501644630	18860	18850	18860	18850	111
532	20241004	125200	1499551980	18850	18850	18850	18850	0
533	20241004	125100	1499551980	18850	18850	18850	18850	3
534	20241004	125000	1499495430	18830	18830	18830	18830	50
535	20241004	124900	1498553930	18830	18830	18830	18830	151
536	20241004	124800	1495710600	18850	18830	18850	18830	61
537	20241004	124700	1494560770	18860	18860	18860	18860	1
538	20241004	124600	1494541910	18830	18840	18850	18830	100
539	20241004	124500	1492657350	18860	18850	18870	18850	102
540	20241004	124400	1490734400	18850	18840	18850	18840	33
541	20241004	124300	1490112640	18850	18860	18870	18850	186
542	20241004	124200	1486604760	18860	18860	18860	18860	12
543	20241004	124100	1486378440	18860	18860	18860	18860	325
544	20241004	124000	1480248940	18860	18860	18860	18850	48
545	20241004	123900	1479343960	18870	18830	18870	18830	448
546	20241004	123800	1470900730	18830	18820	18830	18820	90
547	20241004	123700	1469206850	18810	18800	18810	18800	72
548	20241004	123600	1467852610	18800	18800	18800	18800	48
549	20241004	123500	1466950210	18780	18780	18800	18780	304
550	20241004	123400	1461237250	18770	18790	18790	18770	18
551	20241004	123300	1460899290	18790	18800	18800	18790	19
552	20241004	123200	1460542180	18810	18810	18810	18810	0
553	20241004	123100	1460542180	18810	18810	18830	18810	132
554	20241004	123000	1458057790	18830	18790	18840	18790	84
555	20241004	122900	1456476590	18790	18770	18790	18770	118
556	20241004	122800	1454261430	18770	18770	18770	18770	0
557	20241004	122700	1454261430	18770	18770	18770	18770	0
558	20241004	122600	1454261430	18770	18710	18770	18710	369
559	20241004	122500	1447357260	18700	18740	18740	18700	394
560	20241004	122400	1439984320	18740	18780	18790	18740	2188
561	20241004	122300	1398913190	18780	18790	18790	18780	165
562	20241004	122200	1395813720	18790	18790	18790	18790	0
563	20241004	122100	1395813720	18790	18790	18790	18790	836
564	20241004	122000	1380105280	18800	18830	18830	18800	1047
565	20241004	121900	1360411920	18830	18860	18860	18830	586
566	20241004	121800	1349374450	18840	18840	18840	18840	2
567	20241004	121700	1349336770	18850	18860	18860	18850	173
568	20241004	121600	1346075040	18860	18860	18860	18860	0
569	20241004	121500	1346075040	18860	18860	18860	18860	2
570	20241004	121400	1346037320	18860	18860	18860	18860	35
571	20241004	121300	1345377220	18860	18860	18860	18860	0
572	20241004	121200	1345377220	18860	18860	18860	18860	1
573	20241004	121100	1345358360	18850	18850	18850	18850	10
574	20241004	121000	1345169860	18850	18860	18860	18850	30
575	20241004	120900	1344604340	18860	18860	18860	18860	22
576	20241004	120800	1344189420	18860	18860	18860	18860	0
577	20241004	120700	1344189420	18860	18860	18860	18860	130
578	20241004	120600	1341737620	18860	18860	18860	18860	3
579	20241004	120500	1341681040	18860	18860	18860	18860	1
580	20241004	120400	1341662180	18860	18860	18860	18860	4
581	20241004	120300	1341586740	18860	18890	18890	18860	10
582	20241004	120200	1341398080	18850	18850	18850	18850	0
583	20241004	120100	1341398080	18850	18890	18890	18850	74
584	20241004	120000	1340000460	18950	18930	18950	18930	27
585	20241004	115900	1339489070	18920	18920	18920	18920	12
586	20241004	115800	1339262030	18920	18880	18920	18880	17
587	20241004	115700	1338940670	18880	18850	18880	18850	43
588	20241004	115600	1338129540	18840	18840	18840	18840	378
589	20241004	115500	1331008020	18840	18880	18880	18840	473
590	20241004	115400	1322091880	18880	18890	18890	18880	20
591	20241004	115300	1321714150	18880	18880	18880	18880	0
592	20241004	115200	1321714150	18880	18920	18920	18880	207
593	20241004	115100	1317802290	18930	18940	18940	18930	160
594	20241004	115000	1314773110	18930	18940	18950	18930	104
595	20241004	114900	1312803350	18930	18920	18930	18920	12
596	20241004	114800	1312576210	18940	18940	18940	18940	15
597	20241004	114700	1312292110	18940	18940	18940	18940	39
598	20241004	114600	1311553450	18950	18910	18950	18900	124
599	20241004	114500	1309205170	18900	18900	18900	18900	0
600	20241004	114400	1309205170	18900	18960	18960	18900	366
601	20241004	114300	1302281720	18950	18910	18950	18910	24
602	20241004	114200	1301827680	18900	18950	18950	18900	91
603	20241004	114100	1300105640	18960	18970	18970	18960	166
604	20241004	114000	1296956640	18970	18970	18970	18970	198
605	20241004	113900	1293200580	18970	18970	18970	18970	35
606	20241004	113800	1292536630	18970	18940	18970	18940	1224
607	20241004	113700	1269331400	18930	18950	18950	18930	28
608	20241004	113600	1268801050	18950	18940	18950	18940	150
609	20241004	113500	1265958560	18950	18930	18950	18930	550
610	20241004	113400	1255541000	18920	18920	18920	18920	0
611	20241004	113300	1255541000	18920	18920	18920	18920	0
612	20241004	113200	1255541000	18920	18920	18920	18920	38
613	20241004	113100	1254822040	18930	18930	18930	18930	46
614	20241004	113000	1253951260	18930	18930	18930	18930	6
615	20241004	112900	1253837680	18930	18910	18930	18910	5
616	20241004	112800	1253743050	18920	18920	18930	18920	188
617	20241004	112700	1250185250	18920	18910	18920	18910	21
618	20241004	112600	1249787940	18920	18920	18920	18920	1
619	20241004	112500	1249769020	18900	18890	18900	18890	20
620	20241004	112400	1249391120	18920	18890	18920	18890	238
621	20241004	112300	1244890480	18880	18880	18880	18880	0
622	20241004	112200	1244890480	18880	18880	18890	18880	241
623	20241004	112100	1240339990	18880	18890	18890	18880	34
624	20241004	112000	1239697880	18890	18880	18890	18880	20
625	20241004	111900	1239320250	18880	18880	18890	18880	69
626	20241004	111800	1238017450	18880	18880	18880	18860	26
627	20241004	111700	1237527000	18890	18890	18890	18890	27
628	20241004	111600	1237016970	18890	18880	18890	18880	107
629	20241004	111500	1234996630	18880	18860	18880	18840	143
630	20241004	111400	1232301400	18880	18890	18890	18880	27
631	20241004	111300	1231791500	18910	18910	18910	18910	9
632	20241004	111200	1231621310	18910	18910	18910	18910	10
633	20241004	111100	1231432210	18910	18880	18910	18870	104
634	20241004	111000	1229468250	18880	18900	18900	18880	496
635	20241004	110900	1220098890	18910	18910	18910	18910	14
636	20241004	110800	1219834150	18910	18910	18910	18910	14
637	20241004	110700	1219569410	18910	18910	18910	18910	10
638	20241004	110600	1219380310	18910	18910	18910	18910	20
639	20241004	110500	1219002110	18910	18910	18910	18910	13
640	20241004	110400	1218756280	18910	18910	18910	18910	0
641	20241004	110300	1218756280	18910	18910	18910	18900	134
642	20241004	110200	1216223480	18920	18940	18940	18920	16
643	20241004	110100	1215920740	18940	18950	18950	18940	514
644	20241004	110000	1206185440	18950	18940	18950	18920	594
645	20241004	105900	1194930100	18920	18930	18930	18920	717
646	20241004	105800	1181357500	18930	18940	18940	18930	15
647	20241004	105700	1181073410	18940	18940	18940	18930	416
648	20241004	105600	1173197900	18940	18940	18940	18940	127
649	20241004	105500	1170792520	18940	18940	18940	18940	14
650	20241004	105400	1170527360	18940	18940	18940	18930	28
651	20241004	105300	1169997300	18940	18940	18940	18940	14
652	20241004	105200	1169732140	18940	18930	18940	18930	49
653	20241004	105100	1168804240	18930	18940	18940	18930	81
654	20241004	105000	1167270620	18940	18940	18940	18940	290
655	20241004	104900	1161778020	18940	18930	18940	18930	16
656	20241004	104800	1161475000	18930	18930	18940	18920	84
657	20241004	104700	1159884640	18920	18920	18920	18920	0
658	20241004	104600	1159884640	18920	18900	18920	18900	14
659	20241004	104500	1159619820	18920	18910	18920	18890	433
660	20241004	104400	1151429690	18910	18910	18910	18910	2
661	20241004	104300	1151391870	18890	18890	18890	18890	0
662	20241004	104200	1151391870	18890	18910	18910	18890	69
663	20241004	104100	1150088090	18900	18900	18900	18900	50
664	20241004	104000	1149143090	18900	18900	18900	18900	432
665	20241004	103900	1140978290	18900	18920	18920	18900	173
666	20241004	103800	1137706430	18920	18930	18930	18920	118
667	20241004	103700	1135473740	18920	18910	18920	18910	11
668	20241004	103600	1135265630	18910	18920	18920	18900	181
669	20241004	103500	1131842390	18940	18950	18950	18920	169
670	20241004	103400	1128642390	18920	18970	18970	18920	309
671	20241004	103300	1122792250	18960	18950	18970	18950	941
672	20241004	103200	1104947060	18950	18940	18950	18940	225
673	20241004	103100	1100684640	18930	18920	18930	18920	139
674	20241004	103000	1098053690	18920	18900	18920	18900	284
675	20241004	102900	1092684350	18900	18890	18900	18890	612
676	20241004	102800	1081122500	18880	18880	18880	18880	14
677	20241004	102700	1080858180	18870	18870	18870	18870	20
678	20241004	102600	1080480780	18870	18880	18880	18870	112
679	20241004	102500	1078367220	18870	18870	18880	18870	22
680	20241004	102400	1077951930	18860	18870	18870	18860	7
681	20241004	102300	1077819900	18880	18870	18880	18870	71
682	20241004	102200	1076479980	18870	18880	18880	18870	194
683	20241004	102100	1072817950	18880	18860	18880	18860	146
684	20241004	102000	1070064360	18860	18850	18860	18840	110
685	20241004	101900	1067990780	18850	18840	18850	18840	112
686	20241004	101800	1065880690	18840	18830	18840	18830	35
687	20241004	101700	1065221360	18830	18820	18830	18800	767
688	20241004	101600	1050797290	18810	18810	18810	18810	52
689	20241004	101500	1049819170	18830	18840	18840	18820	476
690	20241004	101400	1040854940	18870	18870	18870	18870	1
691	20241004	101300	1040836070	18840	18870	18880	18840	329
692	20241004	101200	1034632420	18870	18870	18870	18870	39
693	20241004	101100	1033896490	18870	18860	18870	18860	38
694	20241004	101000	1033179500	18850	18860	18860	18850	215
695	20241004	100900	1029126590	18870	18870	18870	18870	23
696	20241004	100800	1028692580	18870	18870	18870	18870	107
697	20241004	100700	1026673490	18870	18910	18910	18870	68
698	20241004	100600	1025389080	18890	18900	18920	18890	29
699	20241004	100500	1024841080	18920	18920	18920	18920	5
700	20241004	100400	1024746480	18920	18920	18920	18920	11
701	20241004	100300	1024538360	18860	18880	18880	18860	299
702	20241004	100200	1018896950	18880	18960	18970	18880	628
703	20241004	100100	1007022100	18970	18970	18980	18970	30
704	20241004	100000	1006452990	18980	18970	18980	18970	428
705	20241004	095900	998332260	18970	18950	18970	18950	520
706	20241004	095800	988471320	18940	18930	18940	18930	386
707	20241004	095700	981161650	18930	18940	18940	18930	188
708	20241004	095600	977602800	18930	18950	18950	18930	75
709	20241004	095500	976182450	18940	18940	18960	18940	358
710	20241004	095400	969399190	18940	18950	18950	18940	16
711	20241004	095300	969096120	18950	18930	18950	18920	416
712	20241004	095200	961218360	18930	18910	18930	18900	1863
713	20241004	095100	925977630	18910	18890	18910	18890	143
714	20241004	095000	923274200	18890	18890	18900	18890	563
715	20241004	094900	912635990	18890	18900	18900	18890	470
716	20241004	094800	903754160	18900	18880	18900	18870	959
717	20241004	094700	885639120	18880	18890	18890	18880	61
718	20241004	094600	884487080	18900	18900	18900	18890	135
719	20241004	094500	881936680	18900	18870	18900	18870	43
720	20241004	094400	881124230	18890	18890	18900	18850	26
721	20241004	094300	880633110	18850	18900	18900	18850	18
722	20241004	094200	880293210	18880	18850	18880	18830	506
723	20241004	094100	870750470	18850	18840	18860	18840	115
724	20241004	094000	868583200	18840	18850	18850	18840	15
725	20241004	093900	868300460	18850	18850	18870	18850	178
726	20241004	093800	864944390	18850	18860	18880	18830	540
727	20241004	093700	854770080	18860	18910	18920	18860	782
728	20241004	093600	839985420	18910	18920	18920	18910	219
729	20241004	093500	835842600	18950	18950	18960	18950	2495
730	20241004	093400	788550360	18970	18900	18970	18890	3038
731	20241004	093300	731092880	18910	18890	18910	18820	528
732	20241004	093200	721119660	18900	18870	18900	18850	1203
733	20241004	093100	698402790	18870	18820	18870	18820	2034
734	20241004	093000	660077290	18820	18800	18820	18800	752
735	20241004	092900	645928700	18790	18800	18800	18790	607
736	20241004	092800	634519170	18800	18800	18820	18800	1303
737	20241004	092700	610021770	18800	18780	18800	18780	399
738	20241004	092600	602524310	18790	18720	18800	18720	1449
739	20241004	092500	575311640	18720	18700	18750	18700	1446
740	20241004	092400	548251900	18700	18690	18700	18640	1394
741	20241004	092300	522191460	18690	18660	18690	18640	1209
742	20241004	092200	499618990	18660	18610	18670	18610	161
743	20241004	092100	496616210	18600	18630	18630	18600	502
744	20241004	092000	487275490	18620	18690	18700	18620	151
745	20241004	091900	484453480	18700	18650	18700	18640	105
746	20241004	091800	482492630	18650	18660	18730	18620	510
747	20241004	091700	472956280	18650	18660	18740	18650	238
748	20241004	091600	468513690	18700	18770	18770	18660	492
749	20241004	091500	459308650	18740	18780	18790	18740	640
750	20241004	091400	447294150	18790	18700	18790	18700	1946
751	20241004	091300	410789900	18700	18700	18700	18700	283
752	20241004	091200	405497800	18650	18670	18700	18650	1129
753	20241004	091100	384430200	18670	18680	18700	18660	919
754	20241004	091000	367262630	18690	18790	18790	18690	675
755	20241004	090900	354600710	18820	18690	18850	18660	3764
756	20241004	090800	284106270	18660	18770	18790	18660	1061
757	20241004	090700	264220340	18760	18620	18760	18590	4938
758	20241004	090600	172023750	18650	18650	18710	18640	2755
759	20241004	090500	120592500	18660	18600	18660	18520	1575
760	20241004	090400	91304440	18690	18250	18690	18250	1885
761	20241004	090300	56531410	18300	18250	18310	18210	481
762	20241004	090200	47750400	18250	18250	18260	18250	852
763	20241004	090100	32199390	18340	18140	18340	18140	1039
764	20241004	090000	13269820	18150	18030	18150	18030	733