KissMeData/417200/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	215800	4390400360	18690	18690	18690	18690	6675
3	20241007	215700	4390400360	18690	18690	18690	18690	0
4	20241007	215600	4390400360	18690	18690	18690	18690	0
5	20241007	215500	4390400360	18690	18690	18690	18690	0
6	20241007	215400	4390400360	18690	18690	18690	18690	0
7	20241007	215300	4390400360	18690	18690	18690	18690	0
8	20241007	215200	4390400360	18690	18690	18690	18690	0
9	20241007	215100	4390400360	18690	18690	18690	18690	0
10	20241007	215000	4390400360	18690	18690	18690	18690	0
11	20241007	214900	4390400360	18690	18690	18690	18690	0
12	20241007	214800	4390400360	18690	18690	18690	18690	0
13	20241007	214700	4390400360	18690	18690	18690	18690	0
14	20241007	214600	4390400360	18690	18690	18690	18690	0
15	20241007	214500	4390400360	18690	18690	18690	18690	0
16	20241007	214400	4390400360	18690	18690	18690	18690	0
17	20241007	214300	4390400360	18690	18690	18690	18690	0
18	20241007	214200	4390400360	18690	18690	18690	18690	0
19	20241007	214100	4390400360	18690	18690	18690	18690	0
20	20241007	214000	4390400360	18690	18690	18690	18690	0
21	20241007	213900	4390400360	18690	18690	18690	18690	0
22	20241007	213800	4390400360	18690	18690	18690	18690	0
23	20241007	213700	4390400360	18690	18690	18690	18690	0
24	20241007	213600	4390400360	18690	18690	18690	18690	0
25	20241007	213500	4390400360	18690	18690	18690	18690	0
26	20241007	213400	4390400360	18690	18690	18690	18690	0
27	20241007	213300	4390400360	18690	18690	18690	18690	0
28	20241007	213200	4390400360	18690	18690	18690	18690	0
29	20241007	213100	4390400360	18690	18690	18690	18690	0
30	20241007	213000	4390400360	18690	18690	18690	18690	0
31	20241007	212900	4390400360	18690	18690	18690	18690	0
32	20241007	212800	4390400360	18690	18690	18690	18690	6675
33	20241007	212700	4390400360	18690	18690	18690	18690	0
34	20241007	212600	4390400360	18690	18690	18690	18690	0
35	20241007	212500	4390400360	18690	18690	18690	18690	0
36	20241007	212400	4390400360	18690	18690	18690	18690	0
37	20241007	212300	4390400360	18690	18690	18690	18690	0
38	20241007	212200	4390400360	18690	18690	18690	18690	0
39	20241007	212100	4390400360	18690	18690	18690	18690	0
40	20241007	212000	4390400360	18690	18690	18690	18690	0
41	20241007	211900	4390400360	18690	18690	18690	18690	0
42	20241007	211800	4390400360	18690	18690	18690	18690	0
43	20241007	211700	4390400360	18690	18690	18690	18690	0
44	20241007	211600	4390400360	18690	18690	18690	18690	0
45	20241007	211500	4390400360	18690	18690	18690	18690	0
46	20241007	211400	4390400360	18690	18690	18690	18690	0
47	20241007	211300	4390400360	18690	18690	18690	18690	0
48	20241007	211200	4390400360	18690	18690	18690	18690	0
49	20241007	211100	4390400360	18690	18690	18690	18690	0
50	20241007	211000	4390400360	18690	18690	18690	18690	0
51	20241007	210900	4390400360	18690	18690	18690	18690	0
52	20241007	210800	4390400360	18690	18690	18690	18690	0
53	20241007	210700	4390400360	18690	18690	18690	18690	0
54	20241007	210600	4390400360	18690	18690	18690	18690	0
55	20241007	210500	4390400360	18690	18690	18690	18690	0
56	20241007	210400	4390400360	18690	18690	18690	18690	0
57	20241007	210300	4390400360	18690	18690	18690	18690	0
58	20241007	210200	4390400360	18690	18690	18690	18690	0
59	20241007	210100	4390400360	18690	18690	18690	18690	0
60	20241007	210000	4390400360	18690	18690	18690	18690	0
61	20241007	205900	4390400360	18690	18690	18690	18690	0
62	20241007	205800	4390400360	18690	18690	18690	18690	6675
63	20241007	205700	4390400360	18690	18690	18690	18690	0
64	20241007	205600	4390400360	18690	18690	18690	18690	0
65	20241007	205500	4390400360	18690	18690	18690	18690	0
66	20241007	205400	4390400360	18690	18690	18690	18690	0
67	20241007	205300	4390400360	18690	18690	18690	18690	0
68	20241007	205200	4390400360	18690	18690	18690	18690	0
69	20241007	205100	4390400360	18690	18690	18690	18690	0
70	20241007	205000	4390400360	18690	18690	18690	18690	0
71	20241007	204900	4390400360	18690	18690	18690	18690	0
72	20241007	204800	4390400360	18690	18690	18690	18690	0
73	20241007	204700	4390400360	18690	18690	18690	18690	0
74	20241007	204600	4390400360	18690	18690	18690	18690	0
75	20241007	204500	4390400360	18690	18690	18690	18690	0
76	20241007	204400	4390400360	18690	18690	18690	18690	0
77	20241007	204300	4390400360	18690	18690	18690	18690	0
78	20241007	204200	4390400360	18690	18690	18690	18690	0
79	20241007	204100	4390400360	18690	18690	18690	18690	0
80	20241007	204000	4390400360	18690	18690	18690	18690	0
81	20241007	203900	4390400360	18690	18690	18690	18690	0
82	20241007	203800	4390400360	18690	18690	18690	18690	0
83	20241007	203700	4390400360	18690	18690	18690	18690	0
84	20241007	203600	4390400360	18690	18690	18690	18690	0
85	20241007	203500	4390400360	18690	18690	18690	18690	0
86	20241007	203400	4390400360	18690	18690	18690	18690	0
87	20241007	203300	4390400360	18690	18690	18690	18690	0
88	20241007	203200	4390400360	18690	18690	18690	18690	0
89	20241007	203100	4390400360	18690	18690	18690	18690	0
90	20241007	203000	4390400360	18690	18690	18690	18690	0
91	20241007	202900	4390400360	18690	18690	18690	18690	0
92	20241007	202800	4390400360	18690	18690	18690	18690	6675
93	20241007	202700	4390400360	18690	18690	18690	18690	0
94	20241007	202600	4390400360	18690	18690	18690	18690	0
95	20241007	202500	4390400360	18690	18690	18690	18690	0
96	20241007	202400	4390400360	18690	18690	18690	18690	0
97	20241007	202300	4390400360	18690	18690	18690	18690	0
98	20241007	202200	4390400360	18690	18690	18690	18690	0
99	20241007	202100	4390400360	18690	18690	18690	18690	0
100	20241007	202000	4390400360	18690	18690	18690	18690	0
101	20241007	201900	4390400360	18690	18690	18690	18690	0
102	20241007	201800	4390400360	18690	18690	18690	18690	0
103	20241007	201700	4390400360	18690	18690	18690	18690	0
104	20241007	201600	4390400360	18690	18690	18690	18690	0
105	20241007	201500	4390400360	18690	18690	18690	18690	0
106	20241007	201400	4390400360	18690	18690	18690	18690	0
107	20241007	201300	4390400360	18690	18690	18690	18690	0
108	20241007	201200	4390400360	18690	18690	18690	18690	0
109	20241007	201100	4390400360	18690	18690	18690	18690	0
110	20241007	201000	4390400360	18690	18690	18690	18690	0
111	20241007	200900	4390400360	18690	18690	18690	18690	0
112	20241007	200800	4390400360	18690	18690	18690	18690	0
113	20241007	200700	4390400360	18690	18690	18690	18690	0
114	20241007	200600	4390400360	18690	18690	18690	18690	0
115	20241007	200500	4390400360	18690	18690	18690	18690	0
116	20241007	200400	4390400360	18690	18690	18690	18690	0
117	20241007	200300	4390400360	18690	18690	18690	18690	0
118	20241007	200200	4390400360	18690	18690	18690	18690	0
119	20241007	200100	4390400360	18690	18690	18690	18690	0
120	20241007	200000	4390400360	18690	18690	18690	18690	0
121	20241007	195900	4390400360	18690	18690	18690	18690	0
122	20241007	195800	4390400360	18690	18690	18690	18690	6675
123	20241007	195700	4390400360	18690	18690	18690	18690	0
124	20241007	195600	4390400360	18690	18690	18690	18690	0
125	20241007	195500	4390400360	18690	18690	18690	18690	0
126	20241007	195400	4390400360	18690	18690	18690	18690	0
127	20241007	195300	4390400360	18690	18690	18690	18690	0
128	20241007	195200	4390400360	18690	18690	18690	18690	0
129	20241007	195100	4390400360	18690	18690	18690	18690	0
130	20241007	195000	4390400360	18690	18690	18690	18690	0
131	20241007	194900	4390400360	18690	18690	18690	18690	0
132	20241007	194800	4390400360	18690	18690	18690	18690	0
133	20241007	194700	4390400360	18690	18690	18690	18690	0
134	20241007	194600	4390400360	18690	18690	18690	18690	0
135	20241007	194500	4390400360	18690	18690	18690	18690	0
136	20241007	194400	4390400360	18690	18690	18690	18690	0
137	20241007	194300	4390400360	18690	18690	18690	18690	0
138	20241007	194200	4390400360	18690	18690	18690	18690	0
139	20241007	194100	4390400360	18690	18690	18690	18690	0
140	20241007	194000	4390400360	18690	18690	18690	18690	0
141	20241007	193900	4390400360	18690	18690	18690	18690	0
142	20241007	193800	4390400360	18690	18690	18690	18690	0
143	20241007	193700	4390400360	18690	18690	18690	18690	0
144	20241007	193600	4390400360	18690	18690	18690	18690	0
145	20241007	193500	4390400360	18690	18690	18690	18690	0
146	20241007	193400	4390400360	18690	18690	18690	18690	0
147	20241007	193300	4390400360	18690	18690	18690	18690	0
148	20241007	193200	4390400360	18690	18690	18690	18690	0
149	20241007	193100	4390400360	18690	18690	18690	18690	0
150	20241007	193000	4390400360	18690	18690	18690	18690	0
151	20241007	192900	4390400360	18690	18690	18690	18690	0
152	20241007	192800	4390400360	18690	18690	18690	18690	6675
153	20241007	192700	4390400360	18690	18690	18690	18690	0
154	20241007	192600	4390400360	18690	18690	18690	18690	0
155	20241007	192500	4390400360	18690	18690	18690	18690	0
156	20241007	192400	4390400360	18690	18690	18690	18690	0
157	20241007	192300	4390400360	18690	18690	18690	18690	0
158	20241007	192200	4390400360	18690	18690	18690	18690	0
159	20241007	192100	4390400360	18690	18690	18690	18690	0
160	20241007	192000	4390400360	18690	18690	18690	18690	0
161	20241007	191900	4390400360	18690	18690	18690	18690	0
162	20241007	191800	4390400360	18690	18690	18690	18690	0
163	20241007	191700	4390400360	18690	18690	18690	18690	0
164	20241007	191600	4390400360	18690	18690	18690	18690	0
165	20241007	191500	4390400360	18690	18690	18690	18690	0
166	20241007	191400	4390400360	18690	18690	18690	18690	0
167	20241007	191300	4390400360	18690	18690	18690	18690	0
168	20241007	191200	4390400360	18690	18690	18690	18690	0
169	20241007	191100	4390400360	18690	18690	18690	18690	0
170	20241007	191000	4390400360	18690	18690	18690	18690	0
171	20241007	190900	4390400360	18690	18690	18690	18690	0
172	20241007	190800	4390400360	18690	18690	18690	18690	0
173	20241007	190700	4390400360	18690	18690	18690	18690	0
174	20241007	190600	4390400360	18690	18690	18690	18690	0
175	20241007	190500	4390400360	18690	18690	18690	18690	0
176	20241007	190400	4390400360	18690	18690	18690	18690	0
177	20241007	190300	4390400360	18690	18690	18690	18690	0
178	20241007	190200	4390400360	18690	18690	18690	18690	0
179	20241007	190100	4390400360	18690	18690	18690	18690	0
180	20241007	190000	4390400360	18690	18690	18690	18690	0
181	20241007	185900	4390400360	18690	18690	18690	18690	0
182	20241007	185800	4390400360	18690	18690	18690	18690	6675
183	20241007	185700	4390400360	18690	18690	18690	18690	0
184	20241007	185600	4390400360	18690	18690	18690	18690	0
185	20241007	185500	4390400360	18690	18690	18690	18690	0
186	20241007	185400	4390400360	18690	18690	18690	18690	0
187	20241007	185300	4390400360	18690	18690	18690	18690	0
188	20241007	185200	4390400360	18690	18690	18690	18690	0
189	20241007	185100	4390400360	18690	18690	18690	18690	0
190	20241007	185000	4390400360	18690	18690	18690	18690	0
191	20241007	184900	4390400360	18690	18690	18690	18690	0
192	20241007	184800	4390400360	18690	18690	18690	18690	0
193	20241007	184700	4390400360	18690	18690	18690	18690	0
194	20241007	184600	4390400360	18690	18690	18690	18690	0
195	20241007	184500	4390400360	18690	18690	18690	18690	0
196	20241007	184400	4390400360	18690	18690	18690	18690	0
197	20241007	184300	4390400360	18690	18690	18690	18690	0
198	20241007	184200	4390400360	18690	18690	18690	18690	0
199	20241007	184100	4390400360	18690	18690	18690	18690	0
200	20241007	184000	4390400360	18690	18690	18690	18690	0
201	20241007	183900	4390400360	18690	18690	18690	18690	0
202	20241007	183800	4390400360	18690	18690	18690	18690	0
203	20241007	183700	4390400360	18690	18690	18690	18690	0
204	20241007	183600	4390400360	18690	18690	18690	18690	0
205	20241007	183500	4390400360	18690	18690	18690	18690	0
206	20241007	183400	4390400360	18690	18690	18690	18690	0
207	20241007	183300	4390400360	18690	18690	18690	18690	0
208	20241007	183200	4390400360	18690	18690	18690	18690	0
209	20241007	183100	4390400360	18690	18690	18690	18690	0
210	20241007	183000	4390400360	18690	18690	18690	18690	0
211	20241007	182900	4390400360	18690	18690	18690	18690	0
212	20241007	182800	4390400360	18690	18690	18690	18690	6675
213	20241007	182700	4390400360	18690	18690	18690	18690	0
214	20241007	182600	4390400360	18690	18690	18690	18690	0
215	20241007	182500	4390400360	18690	18690	18690	18690	0
216	20241007	182400	4390400360	18690	18690	18690	18690	0
217	20241007	182300	4390400360	18690	18690	18690	18690	0
218	20241007	182200	4390400360	18690	18690	18690	18690	0
219	20241007	182100	4390400360	18690	18690	18690	18690	0
220	20241007	182000	4390400360	18690	18690	18690	18690	0
221	20241007	181900	4390400360	18690	18690	18690	18690	0
222	20241007	181800	4390400360	18690	18690	18690	18690	0
223	20241007	181700	4390400360	18690	18690	18690	18690	0
224	20241007	181600	4390400360	18690	18690	18690	18690	0
225	20241007	181500	4390400360	18690	18690	18690	18690	0
226	20241007	181400	4390400360	18690	18690	18690	18690	0
227	20241007	181300	4390400360	18690	18690	18690	18690	0
228	20241007	181200	4390400360	18690	18690	18690	18690	0
229	20241007	181100	4390400360	18690	18690	18690	18690	0
230	20241007	181000	4390400360	18690	18690	18690	18690	0
231	20241007	180900	4390400360	18690	18690	18690	18690	0
232	20241007	180800	4390400360	18690	18690	18690	18690	0
233	20241007	180700	4390400360	18690	18690	18690	18690	0
234	20241007	180600	4390400360	18690	18690	18690	18690	0
235	20241007	180500	4390400360	18690	18690	18690	18690	0
236	20241007	180400	4390400360	18690	18690	18690	18690	0
237	20241007	180300	4390400360	18690	18690	18690	18690	0
238	20241007	180200	4390400360	18690	18690	18690	18690	0
239	20241007	180100	4390400360	18690	18690	18690	18690	0
240	20241007	180000	4390400360	18690	18690	18690	18690	0
241	20241007	175900	4390400360	18690	18690	18690	18690	0
242	20241007	175800	4390400360	18690	18690	18690	18690	6675
243	20241007	175700	4390400360	18690	18690	18690	18690	0
244	20241007	175600	4390400360	18690	18690	18690	18690	0
245	20241007	175500	4390400360	18690	18690	18690	18690	0
246	20241007	175400	4390400360	18690	18690	18690	18690	0
247	20241007	175300	4390400360	18690	18690	18690	18690	0
248	20241007	175200	4390400360	18690	18690	18690	18690	0
249	20241007	175100	4390400360	18690	18690	18690	18690	0
250	20241007	175000	4390400360	18690	18690	18690	18690	0
251	20241007	174900	4390400360	18690	18690	18690	18690	0
252	20241007	174800	4390400360	18690	18690	18690	18690	0
253	20241007	174700	4390400360	18690	18690	18690	18690	0
254	20241007	174600	4390400360	18690	18690	18690	18690	0
255	20241007	174500	4390400360	18690	18690	18690	18690	0
256	20241007	174400	4390400360	18690	18690	18690	18690	0
257	20241007	174300	4390400360	18690	18690	18690	18690	0
258	20241007	174200	4390400360	18690	18690	18690	18690	0
259	20241007	174100	4390400360	18690	18690	18690	18690	0
260	20241007	174000	4390400360	18690	18690	18690	18690	0
261	20241007	173900	4390400360	18690	18690	18690	18690	0
262	20241007	173800	4390400360	18690	18690	18690	18690	0
263	20241007	173700	4390400360	18690	18690	18690	18690	0
264	20241007	173600	4390400360	18690	18690	18690	18690	0
265	20241007	173500	4390400360	18690	18690	18690	18690	0
266	20241007	173400	4390400360	18690	18690	18690	18690	0
267	20241007	173300	4390400360	18690	18690	18690	18690	0
268	20241007	173200	4390400360	18690	18690	18690	18690	0
269	20241007	173100	4390400360	18690	18690	18690	18690	0
270	20241007	173000	4390400360	18690	18690	18690	18690	0
271	20241007	172900	4390400360	18690	18690	18690	18690	0
272	20241007	172800	4390400360	18690	18690	18690	18690	6675
273	20241007	172700	4390400360	18690	18690	18690	18690	0
274	20241007	172600	4390400360	18690	18690	18690	18690	0
275	20241007	172500	4390400360	18690	18690	18690	18690	0
276	20241007	172400	4390400360	18690	18690	18690	18690	0
277	20241007	172300	4390400360	18690	18690	18690	18690	0
278	20241007	172200	4390400360	18690	18690	18690	18690	0
279	20241007	172100	4390400360	18690	18690	18690	18690	0
280	20241007	172000	4390400360	18690	18690	18690	18690	0
281	20241007	171900	4390400360	18690	18690	18690	18690	0
282	20241007	171800	4390400360	18690	18690	18690	18690	0
283	20241007	171700	4390400360	18690	18690	18690	18690	0
284	20241007	171600	4390400360	18690	18690	18690	18690	0
285	20241007	171500	4390400360	18690	18690	18690	18690	0
286	20241007	171400	4390400360	18690	18690	18690	18690	0
287	20241007	171300	4390400360	18690	18690	18690	18690	0
288	20241007	171200	4390400360	18690	18690	18690	18690	0
289	20241007	171100	4390400360	18690	18690	18690	18690	0
290	20241007	171000	4390400360	18690	18690	18690	18690	0
291	20241007	170900	4390400360	18690	18690	18690	18690	0
292	20241007	170800	4390400360	18690	18690	18690	18690	0
293	20241007	170700	4390400360	18690	18690	18690	18690	0
294	20241007	170600	4390400360	18690	18690	18690	18690	0
295	20241007	170500	4390400360	18690	18690	18690	18690	0
296	20241007	170400	4390400360	18690	18690	18690	18690	0
297	20241007	170300	4390400360	18690	18690	18690	18690	0
298	20241007	170200	4390400360	18690	18690	18690	18690	0
299	20241007	170100	4390400360	18690	18690	18690	18690	0
300	20241007	170000	4390400360	18690	18690	18690	18690	0
301	20241007	165900	4390400360	18690	18690	18690	18690	0
302	20241007	165800	4390400360	18690	18690	18690	18690	6675
303	20241007	165700	4390400360	18690	18690	18690	18690	0
304	20241007	165600	4390400360	18690	18690	18690	18690	0
305	20241007	165500	4390400360	18690	18690	18690	18690	0
306	20241007	165400	4390400360	18690	18690	18690	18690	0
307	20241007	165300	4390400360	18690	18690	18690	18690	0
308	20241007	165200	4390400360	18690	18690	18690	18690	0
309	20241007	165100	4390400360	18690	18690	18690	18690	0
310	20241007	165000	4390400360	18690	18690	18690	18690	0
311	20241007	164900	4390400360	18690	18690	18690	18690	0
312	20241007	164800	4390400360	18690	18690	18690	18690	0
313	20241007	164700	4390400360	18690	18690	18690	18690	0
314	20241007	164600	4390400360	18690	18690	18690	18690	0
315	20241007	164500	4390400360	18690	18690	18690	18690	0
316	20241007	164400	4390400360	18690	18690	18690	18690	0
317	20241007	164300	4390400360	18690	18690	18690	18690	0
318	20241007	164200	4390400360	18690	18690	18690	18690	0
319	20241007	164100	4390400360	18690	18690	18690	18690	0
320	20241007	164000	4390400360	18690	18690	18690	18690	0
321	20241007	163900	4390400360	18690	18690	18690	18690	0
322	20241007	163800	4390400360	18690	18690	18690	18690	0
323	20241007	163700	4390400360	18690	18690	18690	18690	0
324	20241007	163600	4390400360	18690	18690	18690	18690	0
325	20241007	163500	4390400360	18690	18690	18690	18690	0
326	20241007	163400	4390400360	18690	18690	18690	18690	0
327	20241007	163300	4390400360	18690	18690	18690	18690	0
328	20241007	163200	4390400360	18690	18690	18690	18690	0
329	20241007	163100	4390400360	18690	18690	18690	18690	0
330	20241007	163000	4390400360	18690	18690	18690	18690	0
331	20241007	162900	4390400360	18690	18690	18690	18690	0
332	20241007	162800	4390400360	18690	18690	18690	18690	6675
333	20241007	162700	4390400360	18690	18690	18690	18690	0
334	20241007	162600	4390400360	18690	18690	18690	18690	0
335	20241007	162500	4390400360	18690	18690	18690	18690	0
336	20241007	162400	4390400360	18690	18690	18690	18690	0
337	20241007	162300	4390400360	18690	18690	18690	18690	0
338	20241007	162200	4390400360	18690	18690	18690	18690	0
339	20241007	162100	4390400360	18690	18690	18690	18690	0
340	20241007	162000	4390400360	18690	18690	18690	18690	0
341	20241007	161900	4390400360	18690	18690	18690	18690	0
342	20241007	161800	4390400360	18690	18690	18690	18690	0
343	20241007	161700	4390400360	18690	18690	18690	18690	0
344	20241007	161600	4390400360	18690	18690	18690	18690	0
345	20241007	161500	4390400360	18690	18690	18690	18690	0
346	20241007	161400	4390400360	18690	18690	18690	18690	0
347	20241007	161300	4390400360	18690	18690	18690	18690	0
348	20241007	161200	4390400360	18690	18690	18690	18690	0
349	20241007	161100	4390400360	18690	18690	18690	18690	0
350	20241007	161000	4390400360	18690	18690	18690	18690	0
351	20241007	160900	4390400360	18690	18690	18690	18690	0
352	20241007	160800	4390400360	18690	18690	18690	18690	0
353	20241007	160700	4390400360	18690	18690	18690	18690	0
354	20241007	160600	4390400360	18690	18690	18690	18690	0
355	20241007	160500	4390400360	18690	18690	18690	18690	0
356	20241007	160400	4390400360	18690	18690	18690	18690	0
357	20241007	160300	4390400360	18690	18690	18690	18690	0
358	20241007	160200	4390400360	18690	18690	18690	18690	0
359	20241007	160100	4390400360	18690	18690	18690	18690	0
360	20241007	160000	4390400360	18690	18690	18690	18690	0
361	20241007	155900	4390400360	18690	18690	18690	18690	0
362	20241007	155800	4390400360	18690	18690	18690	18690	6675
363	20241007	155700	4390400360	18690	18690	18690	18690	0
364	20241007	155600	4390400360	18690	18690	18690	18690	0
365	20241007	155500	4390400360	18690	18690	18690	18690	0
366	20241007	155400	4390400360	18690	18690	18690	18690	0
367	20241007	155300	4390400360	18690	18690	18690	18690	0
368	20241007	155200	4390400360	18690	18690	18690	18690	0
369	20241007	155100	4390400360	18690	18690	18690	18690	0
370	20241007	155000	4390400360	18690	18690	18690	18690	0
371	20241007	154900	4390400360	18690	18690	18690	18690	0
372	20241007	154800	4390400360	18690	18690	18690	18690	0
373	20241007	154700	4390400360	18690	18690	18690	18690	0
374	20241007	154600	4390400360	18690	18690	18690	18690	0
375	20241007	154500	4390400360	18690	18690	18690	18690	0
376	20241007	154400	4390400360	18690	18690	18690	18690	0
377	20241007	154300	4390400360	18690	18690	18690	18690	0
378	20241007	154200	4390400360	18690	18690	18690	18690	0
379	20241007	154100	4390400360	18690	18690	18690	18690	0
380	20241007	154000	4390400360	18690	18690	18690	18690	0
381	20241007	153900	4390400360	18690	18690	18690	18690	0
382	20241007	153800	4390400360	18690	18690	18690	18690	0
383	20241007	153700	4390400360	18690	18690	18690	18690	0
384	20241007	153600	4390400360	18690	18690	18690	18690	0
385	20241007	153500	4390400360	18690	18690	18690	18690	0
386	20241007	153400	4390400360	18690	18690	18690	18690	0
387	20241007	153300	4390400360	18690	18690	18690	18690	0
388	20241007	153200	4390400360	18690	18690	18690	18690	0
389	20241007	153100	4390400360	18690	18690	18690	18690	0
390	20241007	153000	4390400360	18690	18690	18690	18690	6675
391	20241007	152900	4265644610	18670	18670	18670	18670	0
392	20241007	152800	4265644610	18670	18670	18670	18670	0
393	20241007	152700	4265644610	18670	18670	18670	18670	0
394	20241007	152600	4265644610	18670	18670	18670	18670	0
395	20241007	152500	4265644610	18670	18670	18670	18670	0
396	20241007	152400	4265644610	18670	18670	18670	18670	0
397	20241007	152300	4265644610	18670	18670	18670	18670	0
398	20241007	152200	4265644610	18670	18670	18670	18670	0
399	20241007	152100	4265644610	18670	18670	18670	18670	0
400	20241007	152000	4265644610	18670	18670	18670	18670	0
401	20241007	151900	4265644610	18670	18660	18670	18650	168
402	20241007	151800	4262509300	18660	18680	18690	18650	1019
403	20241007	151700	4243492160	18680	18690	18690	18670	232
404	20241007	151600	4239160280	18670	18670	18690	18660	2596
405	20241007	151500	4190694040	18670	18670	18670	18660	232
406	20241007	151400	4186364200	18660	18660	18670	18660	59
407	20241007	151300	4185263250	18650	18650	18650	18650	181
408	20241007	151200	4181887600	18640	18640	18670	18640	1517
409	20241007	151100	4153597470	18640	18670	18670	18640	1133
410	20241007	151000	4132465640	18660	18660	18660	18660	110
411	20241007	150900	4130413040	18660	18660	18660	18660	156
412	20241007	150800	4127502080	18670	18670	18670	18670	125
413	20241007	150700	4125168330	18670	18660	18670	18660	355
414	20241007	150600	4118543530	18670	18670	18670	18660	191
415	20241007	150500	4114977660	18660	18660	18670	18660	1448
416	20241007	150400	4087957850	18660	18670	18670	18660	145
417	20241007	150300	4085250800	18670	18670	18670	18670	420
418	20241007	150200	4077409400	18660	18640	18660	18640	1480
419	20241007	150100	4049815480	18640	18630	18640	18630	790
420	20241007	150000	4035095310	18630	18640	18640	18620	1153
421	20241007	145900	4013616160	18650	18670	18670	18650	2558
422	20241007	145800	3965880660	18660	18670	18710	18660	1683
423	20241007	145700	3934418340	18670	18690	18690	18670	450
424	20241007	145600	3926016720	18690	18680	18690	18670	209
425	20241007	145500	3922112560	18690	18700	18700	18680	135
426	20241007	145400	3919588940	18700	18700	18700	18690	298
427	20241007	145300	3914016800	18700	18680	18700	18670	898
428	20241007	145200	3897229840	18690	18690	18690	18690	113
429	20241007	145100	3895117870	18700	18690	18700	18680	701
430	20241007	145000	3882017630	18690	18680	18690	18670	720
431	20241007	144900	3868562900	18680	18660	18680	18660	323
432	20241007	144800	3862532510	18670	18670	18670	18660	164
433	20241007	144700	3859471130	18670	18670	18680	18670	306
434	20241007	144600	3853758090	18670	18660	18670	18660	41
435	20241007	144500	3852992690	18670	18650	18670	18650	557
436	20241007	144400	3842599090	18660	18650	18660	18640	185
437	20241007	144300	3839148870	18640	18640	18650	18640	170
438	20241007	144200	3835979710	18650	18620	18650	18620	450
439	20241007	144100	3827592390	18620	18620	18630	18620	405
440	20241007	144000	3820051280	18620	18630	18630	18620	329
441	20241007	143900	3813924480	18630	18620	18630	18620	177
442	20241007	143800	3810628700	18620	18610	18620	18610	39
443	20241007	143700	3809902550	18640	18610	18640	18610	323
444	20241007	143600	3803889860	18610	18610	18640	18610	105
445	20241007	143500	3801935780	18600	18650	18650	18600	4532
446	20241007	143400	3717545210	18650	18650	18660	18650	187
447	20241007	143300	3714057640	18660	18670	18670	18650	193
448	20241007	143200	3710456270	18670	18660	18670	18660	8
449	20241007	143100	3710306950	18660	18660	18670	18660	613
450	20241007	143000	3698868340	18660	18660	18670	18660	356
451	20241007	142900	3692225280	18660	18660	18660	18650	99
452	20241007	142800	3690377970	18660	18660	18660	18650	15
453	20241007	142700	3690098140	18650	18650	18650	18650	155
454	20241007	142600	3687207390	18650	18670	18670	18650	139
455	20241007	142500	3684613640	18670	18660	18670	18660	2111
456	20241007	142400	3645222050	18660	18670	18670	18660	185
457	20241007	142300	3641768320	18670	18660	18670	18660	378
458	20241007	142200	3634711830	18660	18660	18660	18660	144
459	20241007	142100	3632024790	18670	18660	18670	18660	52
460	20241007	142000	3631054460	18660	18670	18670	18660	146
461	20241007	141900	3628328840	18670	18660	18670	18660	203
462	20241007	141800	3624540210	18670	18670	18680	18670	988
463	20241007	141700	3606094150	18670	18680	18680	18670	470
464	20241007	141600	3597319090	18680	18680	18680	18680	8
465	20241007	141500	3597169650	18680	18680	18680	18680	11
466	20241007	141400	3596964170	18680	18690	18690	18680	179
467	20241007	141300	3593620290	18690	18700	18700	18690	64
468	20241007	141200	3592424120	18690	18700	18700	18690	172
469	20241007	141100	3589208830	18700	18690	18700	18690	102
470	20241007	141000	3587302440	18690	18690	18690	18690	0
471	20241007	140900	3587302440	18690	18690	18690	18690	1
472	20241007	140800	3587283750	18690	18690	18690	18670	350
473	20241007	140700	3580744950	18690	18680	18690	18680	229
474	20241007	140600	3576467140	18680	18680	18680	18670	31
475	20241007	140500	3575888110	18680	18670	18680	18660	239
476	20241007	140400	3571426210	18670	18670	18670	18670	59
477	20241007	140300	3570324680	18670	18660	18670	18660	6
478	20241007	140200	3570212710	18670	18670	18670	18670	55
479	20241007	140100	3569185860	18670	18670	18670	18670	165
480	20241007	140000	3566105310	18660	18670	18670	18660	35
481	20241007	135900	3565451920	18670	18660	18670	18660	151
482	20241007	135800	3562634200	18670	18670	18670	18670	6
483	20241007	135700	3562522180	18670	18670	18670	18670	9
484	20241007	135600	3562354150	18660	18670	18670	18660	542
485	20241007	135500	3552240320	18670	18670	18670	18660	48
486	20241007	135400	3551344260	18670	18670	18670	18660	180
487	20241007	135300	3547984460	18690	18670	18690	18670	278
488	20241007	135200	3542793380	18660	18700	18700	18660	80
489	20241007	135100	3541298090	18700	18700	18710	18700	467
490	20241007	135000	3532564420	18690	18670	18690	18660	761
491	20241007	134900	3518348720	18660	18660	18660	18660	262
492	20241007	134800	3513459800	18640	18640	18640	18640	15
493	20241007	134700	3513180200	18640	18640	18640	18640	1
494	20241007	134600	3513161560	18640	18650	18650	18640	120
495	20241007	134500	3510924740	18640	18640	18650	18640	623
496	20241007	134400	3499311470	18640	18650	18650	18640	327
497	20241007	134300	3493216170	18640	18660	18660	18640	1284
498	20241007	134200	3469269280	18650	18660	18660	18650	322
499	20241007	134100	3463261410	18660	18660	18660	18660	0
500	20241007	134000	3463261410	18660	18650	18660	18650	147
501	20241007	133900	3460518970	18650	18650	18650	18650	274
502	20241007	133800	3455408870	18660	18650	18660	18650	13
503	20241007	133700	3455166400	18650	18640	18650	18640	336
504	20241007	133600	3448903150	18650	18660	18660	18650	451
505	20241007	133500	3440490450	18660	18650	18660	18650	226
506	20241007	133400	3436275240	18650	18670	18670	18650	224
507	20241007	133300	3432096070	18670	18680	18680	18670	345
508	20241007	133200	3425654850	18680	18680	18680	18680	115
509	20241007	133100	3423506650	18690	18690	18690	18690	214
510	20241007	133000	3419506990	18690	18690	18690	18690	447
511	20241007	132900	3411152560	18690	18690	18690	18690	58
512	20241007	132800	3410068540	18690	18690	18690	18690	20
513	20241007	132700	3409694740	18690	18680	18690	18680	310
514	20241007	132600	3403901040	18690	18690	18690	18690	88
515	20241007	132500	3402256320	18700	18670	18700	18670	941
516	20241007	132400	3384667050	18670	18680	18680	18670	140
517	20241007	132300	3382053150	18700	18700	18700	18700	0
518	20241007	132200	3382053150	18700	18700	18700	18670	117
519	20241007	132100	3379866180	18700	18680	18700	18680	824
520	20241007	132000	3364458770	18650	18650	18690	18650	1436
521	20241007	131900	3337651430	18650	18670	18670	18650	108
522	20241007	131800	3335637190	18660	18660	18660	18660	73
523	20241007	131700	3334275010	18660	18660	18660	18660	15
524	20241007	131600	3333995110	18660	18650	18660	18650	34
525	20241007	131500	3333360800	18660	18670	18670	18660	391
526	20241007	131400	3326062490	18660	18670	18670	18660	250
527	20241007	131300	3321396670	18670	18670	18670	18670	201
528	20241007	131200	3317644000	18650	18660	18670	18650	97
529	20241007	131100	3315833040	18670	18670	18670	18670	2
530	20241007	131000	3315795700	18650	18640	18650	18640	513
531	20241007	130900	3306230140	18670	18640	18670	18640	83
532	20241007	130800	3304681510	18660	18660	18660	18630	2241
533	20241007	130700	3262875710	18660	18690	18690	18660	161
534	20241007	130600	3259869920	18690	18660	18700	18660	25
535	20241007	130500	3259402960	18700	18680	18700	18650	49
536	20241007	130400	3258487790	18670	18660	18670	18630	175
537	20241007	130300	3255221150	18630	18630	18630	18630	23
538	20241007	130200	3254792660	18630	18640	18650	18630	547
539	20241007	130100	3244596840	18650	18660	18660	18650	333
540	20241007	130000	3238386280	18660	18670	18670	18660	882
541	20241007	125900	3221925380	18680	18680	18680	18670	232
542	20241007	125800	3217592120	18680	18690	18690	18670	165
543	20241007	125700	3214508900	18690	18700	18700	18690	181
544	20241007	125600	3211124210	18690	18690	18690	18690	4
545	20241007	125500	3211049450	18700	18690	18700	18690	307
546	20241007	125400	3205311550	18690	18680	18690	18670	60
547	20241007	125300	3204190650	18680	18690	18690	18660	388
548	20241007	125200	3196945540	18700	18700	18700	18700	1
549	20241007	125100	3196926840	18690	18680	18690	18670	547
550	20241007	125000	3186710340	18680	18680	18680	18680	1
551	20241007	124900	3186691660	18680	18680	18680	18680	29
552	20241007	124800	3186149940	18680	18680	18680	18670	495
553	20241007	124700	3176905470	18680	18700	18700	18680	489
554	20241007	124600	3167767050	18710	18710	18710	18710	1
555	20241007	124500	3167748340	18710	18710	18710	18690	127
556	20241007	124400	3165373020	18700	18720	18720	18700	119
557	20241007	124300	3163147520	18720	18700	18720	18700	206
558	20241007	124200	3159293160	18690	18710	18710	18690	391
559	20241007	124100	3151981440	18720	18710	18720	18710	21
560	20241007	124000	3151588510	18720	18720	18720	18720	68
561	20241007	123900	3150315550	18720	18720	18720	18700	26
562	20241007	123800	3149828850	18720	18710	18730	18700	930
563	20241007	123700	3132424320	18720	18700	18720	18670	1210
564	20241007	123600	3109791230	18670	18660	18700	18660	851
565	20241007	123500	3093893550	18660	18670	18670	18660	223
566	20241007	123400	3089732170	18670	18670	18670	18670	109
567	20241007	123300	3087697140	18670	18630	18670	18630	159
568	20241007	123200	3084730200	18660	18630	18660	18620	204
569	20241007	123100	3080927600	18670	18650	18670	18650	6
570	20241007	123000	3080815660	18650	18660	18670	18610	536
571	20241007	122900	3070819280	18670	18670	18670	18660	96
572	20241007	122800	3069026980	18660	18660	18660	18660	150
573	20241007	122700	3066227980	18660	18630	18660	18630	414
574	20241007	122600	3058508860	18650	18650	18650	18650	1
575	20241007	122500	3058490210	18650	18610	18650	18610	237
576	20241007	122400	3054078130	18610	18620	18620	18610	130
577	20241007	122300	3051658710	18610	18650	18650	18610	3400
578	20241007	122200	2988298810	18660	18680	18680	18660	1675
579	20241007	122100	2957042910	18670	18670	18670	18670	1091
580	20241007	122000	2936673940	18700	18700	18700	18700	111
581	20241007	121900	2934598240	18700	18700	18700	18700	58
582	20241007	121800	2933513640	18700	18700	18700	18700	406
583	20241007	121700	2925921440	18700	18690	18700	18680	800
584	20241007	121600	2910974420	18690	18680	18690	18680	65
585	20241007	121500	2909759780	18690	18680	18690	18680	862
586	20241007	121400	2893657600	18700	18700	18700	18670	6
587	20241007	121300	2893545430	18670	18690	18700	18670	1577
588	20241007	121200	2864067530	18700	18690	18700	18680	114
589	20241007	121100	2861936180	18700	18670	18700	18670	102
590	20241007	121000	2860031780	18700	18680	18700	18680	109
591	20241007	120900	2857993680	18700	18690	18700	18680	1020
592	20241007	120800	2838929980	18690	18690	18690	18690	0
593	20241007	120700	2838929980	18690	18690	18690	18670	20
594	20241007	120600	2838556200	18690	18690	18690	18690	3
595	20241007	120500	2838500130	18690	18670	18690	18670	9
596	20241007	120400	2838332000	18700	18680	18700	18680	111
597	20241007	120300	2836258390	18680	18690	18700	18680	66
598	20241007	120200	2835024480	18670	18660	18670	18660	21
599	20241007	120100	2834632420	18700	18680	18700	18680	53
600	20241007	120000	2833642140	18660	18700	18700	18660	576
601	20241007	115900	2822889140	18700	18710	18710	18700	57
602	20241007	115800	2821823170	18720	18710	18720	18710	50
603	20241007	115700	2820887270	18720	18710	18720	18710	561
604	20241007	115600	2810387140	18720	18670	18720	18660	717
605	20241007	115500	2796975630	18710	18690	18710	18660	1313
606	20241007	115400	2772424030	18690	18670	18690	18670	279
607	20241007	115300	2767212750	18670	18620	18670	18620	577
608	20241007	115200	2756452160	18650	18610	18650	18610	3487
609	20241007	115100	2691520820	18620	18620	18620	18620	3
610	20241007	115000	2691464960	18620	18600	18620	18600	261
611	20241007	114900	2686607890	18610	18620	18620	18610	257
612	20241007	114800	2681824060	18620	18630	18630	18620	412
613	20241007	114700	2674152600	18620	18630	18630	18620	110
614	20241007	114600	2672103400	18630	18620	18630	18620	112
615	20241007	114500	2670017840	18630	18610	18630	18610	161
616	20241007	114400	2667020460	18610	18630	18630	18610	39
617	20241007	114300	2666294220	18630	18620	18630	18620	7
618	20241007	114200	2666163860	18620	18630	18630	18620	96
619	20241007	114100	2664376330	18630	18630	18630	18630	10
620	20241007	114000	2664190030	18620	18620	18620	18620	218
621	20241007	113900	2660130870	18630	18630	18630	18630	18
622	20241007	113800	2659795530	18630	18630	18630	18630	68
623	20241007	113700	2658528690	18630	18640	18640	18630	378
624	20241007	113600	2651485990	18640	18640	18640	18640	939
625	20241007	113500	2633983030	18650	18650	18650	18650	72
626	20241007	113400	2632640230	18650	18650	18650	18650	431
627	20241007	113300	2624602080	18650	18640	18650	18640	431
628	20241007	113200	2616565630	18640	18640	18640	18640	60
629	20241007	113100	2615447230	18650	18650	18650	18650	71
630	20241007	113000	2614123080	18650	18650	18650	18640	27
631	20241007	112900	2613619540	18670	18670	18670	18640	136
632	20241007	112800	2611081650	18650	18650	18650	18650	766
633	20241007	112700	2596795750	18670	18670	18670	18660	64
634	20241007	112600	2595601420	18670	18670	18670	18660	100
635	20241007	112500	2593734590	18670	18670	18670	18670	1
636	20241007	112400	2593715920	18690	18690	18690	18690	0
637	20241007	112300	2593715920	18690	18690	18690	18690	83
638	20241007	112200	2592164650	18690	18690	18690	18680	146
639	20241007	112100	2589435920	18690	18660	18690	18660	49
640	20241007	112000	2588520460	18690	18690	18690	18660	330
641	20241007	111900	2582360740	18660	18680	18690	18660	367
642	20241007	111800	2575505710	18680	18700	18700	18670	1181
643	20241007	111700	2553433910	18710	18690	18710	18690	723
644	20241007	111600	2539914060	18700	18690	18700	18690	331
645	20241007	111500	2533724550	18690	18690	18690	18680	1196
646	20241007	111400	2511377330	18680	18650	18680	18650	756
647	20241007	111300	2497267190	18650	18650	18660	18640	900
648	20241007	111200	2480483130	18650	18630	18650	18630	320
649	20241007	111100	2474520610	18640	18640	18640	18630	226
650	20241007	111000	2470308000	18640	18640	18640	18640	86
651	20241007	110900	2468704960	18630	18630	18630	18630	15
652	20241007	110800	2468425510	18640	18630	18640	18630	65
653	20241007	110700	2467214000	18630	18620	18630	18620	143
654	20241007	110600	2464549960	18610	18620	18620	18610	706
655	20241007	110500	2451409050	18620	18620	18620	18620	29
656	20241007	110400	2450869070	18620	18630	18630	18620	171
657	20241007	110300	2447683350	18630	18630	18630	18630	129
658	20241007	110200	2445280080	18630	18630	18630	18630	4
659	20241007	110100	2445205560	18630	18630	18630	18630	106
660	20241007	110000	2443230780	18620	18630	18630	18610	33
661	20241007	105900	2442616330	18630	18620	18630	18620	267
662	20241007	105800	2437642570	18590	18590	18590	18590	30
663	20241007	105700	2437084870	18620	18590	18620	18590	95
664	20241007	105600	2435316330	18590	18580	18600	18580	275
665	20241007	105500	2430202110	18580	18570	18580	18570	12
666	20241007	105400	2429979160	18580	18580	18580	18580	443
667	20241007	105300	2421748220	18580	18600	18600	18580	44
668	20241007	105200	2420930060	18580	18590	18590	18580	148
669	20241007	105100	2418178940	18580	18590	18590	18580	12
670	20241007	105000	2417955970	18580	18610	18610	18580	513
671	20241007	104900	2408417280	18610	18590	18610	18580	725
672	20241007	104800	2394932490	18590	18600	18600	18590	11
673	20241007	104700	2394727920	18600	18610	18610	18600	232
674	20241007	104600	2390412710	18610	18620	18620	18610	269
675	20241007	104500	2385405920	18620	18630	18630	18620	410
676	20241007	104400	2377768620	18630	18650	18650	18630	579
677	20241007	104300	2366970880	18650	18640	18650	18640	72
678	20241007	104200	2365628300	18630	18630	18630	18630	99
679	20241007	104100	2363783930	18620	18610	18620	18610	8
680	20241007	104000	2363635010	18620	18640	18650	18620	439
681	20241007	103900	2355455790	18650	18650	18650	18640	163
682	20241007	103800	2352415890	18660	18650	18660	18650	250
683	20241007	103700	2347753340	18640	18630	18650	18630	293
684	20241007	103600	2342291200	18640	18630	18640	18630	18
685	20241007	103500	2341955780	18630	18660	18660	18630	308
686	20241007	103400	2336208530	18660	18630	18660	18620	358
687	20241007	103300	2329535340	18600	18600	18600	18600	335
688	20241007	103200	2323304340	18600	18580	18630	18580	2073
689	20241007	103100	2284750140	18580	18590	18590	18580	383
690	20241007	103000	2277633920	18590	18620	18620	18580	311
691	20241007	102900	2271848850	18620	18620	18620	18620	121
692	20241007	102800	2269595830	18620	18610	18620	18610	25
693	20241007	102700	2269130370	18600	18600	18600	18600	12
694	20241007	102600	2268907170	18600	18600	18600	18600	39
695	20241007	102500	2268181770	18600	18600	18600	18600	170
696	20241007	102400	2265019770	18600	18610	18610	18600	146
697	20241007	102300	2262303710	18600	18580	18600	18560	733
698	20241007	102200	2248692690	18590	18580	18590	18570	1752
699	20241007	102100	2216140250	18580	18580	18580	18580	125
700	20241007	102000	2213817750	18580	18590	18590	18580	213
701	20241007	101900	2209858120	18600	18590	18600	18590	785
702	20241007	101800	2195264950	18590	18610	18610	18590	1456
703	20241007	101700	2168180460	18620	18610	18620	18610	804
704	20241007	101600	2153216410	18620	18630	18630	18620	956
705	20241007	101500	2135410440	18630	18640	18640	18630	253
706	20241007	101400	2130695450	18640	18650	18650	18640	255
707	20241007	101300	2125940600	18650	18660	18660	18650	496
708	20241007	101200	2116687320	18660	18660	18690	18660	327
709	20241007	101100	2110585440	18660	18690	18690	18650	661
710	20241007	101000	2098244750	18690	18710	18710	18660	83
711	20241007	100900	2096694390	18710	18690	18710	18660	1289
712	20241007	100800	2072597300	18690	18650	18690	18650	1544
713	20241007	100700	2043756520	18650	18640	18650	18620	432
714	20241007	100600	2035709970	18640	18660	18660	18640	1339
715	20241007	100500	2010731020	18670	18660	18690	18660	620
716	20241007	100400	1999158930	18660	18700	18700	18650	716
717	20241007	100300	1985788310	18700	18680	18700	18660	231
718	20241007	100200	1981471780	18700	18650	18700	18650	3986
719	20241007	100100	1907063330	18650	18650	18650	18650	42
720	20241007	100000	1906280030	18650	18650	18670	18650	853
721	20241007	095900	1890371330	18650	18680	18680	18640	1602
722	20241007	095800	1860469820	18680	18680	18690	18670	1270
723	20241007	095700	1836747670	18680	18750	18750	18680	700
724	20241007	095600	1823649670	18750	18740	18770	18720	2506
725	20241007	095500	1776682730	18740	18770	18770	18720	1915
726	20241007	095400	1740775070	18770	18730	18770	18720	2604
727	20241007	095300	1691959460	18730	18700	18730	18690	3265
728	20241007	095200	1630894800	18690	18690	18700	18690	1134
729	20241007	095100	1609700310	18690	18690	18700	18680	331
730	20241007	095000	1603513960	18690	18620	18690	18620	1235
731	20241007	094900	1580463130	18620	18650	18650	18610	3179
732	20241007	094800	1521207380	18660	18670	18670	18650	1744
733	20241007	094700	1488670210	18670	18660	18690	18650	4795
734	20241007	094600	1399105460	18660	18620	18660	18610	6686
735	20241007	094500	1274479790	18620	18570	18620	18570	3765
736	20241007	094400	1204462620	18570	18560	18570	18550	974
737	20241007	094300	1186385170	18560	18580	18580	18560	40
738	20241007	094200	1185642650	18560	18560	18560	18560	239
739	20241007	094100	1181206810	18580	18580	18590	18560	594
740	20241007	094000	1170173720	18590	18570	18590	18560	1831
741	20241007	093900	1136169090	18560	18570	18570	18550	66
742	20241007	093800	1134943950	18570	18540	18570	18520	1058
743	20241007	093700	1115327250	18540	18540	18540	18520	1009
744	20241007	093600	1096623030	18550	18550	18560	18520	271
745	20241007	093500	1091599150	18550	18520	18550	18520	491
746	20241007	093400	1082498960	18520	18530	18530	18520	305
747	20241007	093300	1076850000	18530	18520	18530	18510	433
748	20241007	093200	1068830820	18520	18550	18550	18510	2406
749	20241007	093100	1024227310	18550	18560	18560	18550	206
750	20241007	093000	1020405060	18570	18570	18620	18550	550
751	20241007	092900	1010187190	18620	18600	18640	18560	1999
752	20241007	092800	973019960	18620	18600	18620	18560	3725
753	20241007	092700	903776290	18600	18620	18620	18570	1519
754	20241007	092600	875528790	18620	18600	18630	18550	2057
755	20241007	092500	837260830	18630	18500	18630	18440	3733
756	20241007	092400	767898930	18500	18420	18520	18420	2880
757	20241007	092300	714682810	18420	18420	18470	18400	1736
758	20241007	092200	682687510	18420	18470	18470	18420	1102
759	20241007	092100	662359770	18470	18400	18470	18370	2314
760	20241007	092000	619733450	18400	18390	18400	18370	835
761	20241007	091900	604375910	18400	18410	18440	18390	640
762	20241007	091800	592600840	18410	18400	18410	18370	1445
763	20241007	091700	566032460	18350	18360	18400	18310	3269
764	20241007	091600	506011670	18360	18340	18370	18300	530
765	20241007	091500	496286270	18300	18340	18370	18300	2766
766	20241007	091400	445544440	18340	18270	18340	18270	719
767	20241007	091300	432370010	18270	18260	18330	18260	955
768	20241007	091200	414904900	18300	18300	18330	18260	582
769	20241007	091100	404254390	18260	18280	18330	18260	241
770	20241007	091000	399851550	18280	18340	18340	18280	301
771	20241007	090900	394344580	18340	18270	18340	18240	1499
772	20241007	090800	366940610	18230	18190	18280	18190	1204
773	20241007	090700	345003980	18190	18280	18280	18190	1388
774	20241007	090600	319699190	18280	18280	18280	18160	129
775	20241007	090500	317353070	18220	18240	18350	18100	4958
776	20241007	090400	227174330	18240	18290	18450	18240	1789
777	20241007	090300	194410110	18220	18260	18360	18220	1421
778	20241007	090200	168403840	18260	18330	18330	18200	4015
779	20241007	090100	95068320	18290	18450	18450	18280	1939
780	20241007	090000	59477910	18440	18280	18440	18280	3250