KissMeData/288330/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210600	8065855790	5730	5730	5730	5730	15490
3	20241018	210500	8065855790	5730	5730	5730	5730	0
4	20241018	210400	8065855790	5730	5730	5730	5730	0
5	20241018	210300	8065855790	5730	5730	5730	5730	0
6	20241018	210200	8065855790	5730	5730	5730	5730	0
7	20241018	210100	8065855790	5730	5730	5730	5730	0
8	20241018	210000	8065855790	5730	5730	5730	5730	0
9	20241018	205900	8065855790	5730	5730	5730	5730	0
10	20241018	205800	8065855790	5730	5730	5730	5730	0
11	20241018	205700	8065855790	5730	5730	5730	5730	0
12	20241018	205600	8065855790	5730	5730	5730	5730	0
13	20241018	205500	8065855790	5730	5730	5730	5730	0
14	20241018	205400	8065855790	5730	5730	5730	5730	0
15	20241018	205300	8065855790	5730	5730	5730	5730	0
16	20241018	205200	8065855790	5730	5730	5730	5730	0
17	20241018	205100	8065855790	5730	5730	5730	5730	0
18	20241018	205000	8065855790	5730	5730	5730	5730	0
19	20241018	204900	8065855790	5730	5730	5730	5730	0
20	20241018	204800	8065855790	5730	5730	5730	5730	0
21	20241018	204700	8065855790	5730	5730	5730	5730	0
22	20241018	204600	8065855790	5730	5730	5730	5730	0
23	20241018	204500	8065855790	5730	5730	5730	5730	0
24	20241018	204400	8065855790	5730	5730	5730	5730	0
25	20241018	204300	8065855790	5730	5730	5730	5730	0
26	20241018	204200	8065855790	5730	5730	5730	5730	0
27	20241018	204100	8065855790	5730	5730	5730	5730	0
28	20241018	204000	8065855790	5730	5730	5730	5730	0
29	20241018	203900	8065855790	5730	5730	5730	5730	0
30	20241018	203800	8065855790	5730	5730	5730	5730	0
31	20241018	203700	8065855790	5730	5730	5730	5730	0
32	20241018	203600	8065855790	5730	5730	5730	5730	15490
33	20241018	203500	8065855790	5730	5730	5730	5730	0
34	20241018	203400	8065855790	5730	5730	5730	5730	0
35	20241018	203300	8065855790	5730	5730	5730	5730	0
36	20241018	203200	8065855790	5730	5730	5730	5730	0
37	20241018	203100	8065855790	5730	5730	5730	5730	0
38	20241018	203000	8065855790	5730	5730	5730	5730	0
39	20241018	202900	8065855790	5730	5730	5730	5730	0
40	20241018	202800	8065855790	5730	5730	5730	5730	0
41	20241018	202700	8065855790	5730	5730	5730	5730	0
42	20241018	202600	8065855790	5730	5730	5730	5730	0
43	20241018	202500	8065855790	5730	5730	5730	5730	0
44	20241018	202400	8065855790	5730	5730	5730	5730	0
45	20241018	202300	8065855790	5730	5730	5730	5730	0
46	20241018	202200	8065855790	5730	5730	5730	5730	0
47	20241018	202100	8065855790	5730	5730	5730	5730	0
48	20241018	202000	8065855790	5730	5730	5730	5730	0
49	20241018	201900	8065855790	5730	5730	5730	5730	0
50	20241018	201800	8065855790	5730	5730	5730	5730	0
51	20241018	201700	8065855790	5730	5730	5730	5730	0
52	20241018	201600	8065855790	5730	5730	5730	5730	0
53	20241018	201500	8065855790	5730	5730	5730	5730	0
54	20241018	201400	8065855790	5730	5730	5730	5730	0
55	20241018	201300	8065855790	5730	5730	5730	5730	0
56	20241018	201200	8065855790	5730	5730	5730	5730	0
57	20241018	201100	8065855790	5730	5730	5730	5730	0
58	20241018	201000	8065855790	5730	5730	5730	5730	0
59	20241018	200900	8065855790	5730	5730	5730	5730	0
60	20241018	200800	8065855790	5730	5730	5730	5730	0
61	20241018	200700	8065855790	5730	5730	5730	5730	0
62	20241018	200600	8065855790	5730	5730	5730	5730	15490
63	20241018	200500	8065855790	5730	5730	5730	5730	0
64	20241018	200400	8065855790	5730	5730	5730	5730	0
65	20241018	200300	8065855790	5730	5730	5730	5730	0
66	20241018	200200	8065855790	5730	5730	5730	5730	0
67	20241018	200100	8065855790	5730	5730	5730	5730	0
68	20241018	200000	8065855790	5730	5730	5730	5730	0
69	20241018	195900	8065855790	5730	5730	5730	5730	0
70	20241018	195800	8065855790	5730	5730	5730	5730	0
71	20241018	195700	8065855790	5730	5730	5730	5730	0
72	20241018	195600	8065855790	5730	5730	5730	5730	0
73	20241018	195500	8065855790	5730	5730	5730	5730	0
74	20241018	195400	8065855790	5730	5730	5730	5730	0
75	20241018	195300	8065855790	5730	5730	5730	5730	0
76	20241018	195200	8065855790	5730	5730	5730	5730	0
77	20241018	195100	8065855790	5730	5730	5730	5730	0
78	20241018	195000	8065855790	5730	5730	5730	5730	0
79	20241018	194900	8065855790	5730	5730	5730	5730	0
80	20241018	194800	8065855790	5730	5730	5730	5730	0
81	20241018	194700	8065855790	5730	5730	5730	5730	0
82	20241018	194600	8065855790	5730	5730	5730	5730	0
83	20241018	194500	8065855790	5730	5730	5730	5730	0
84	20241018	194400	8065855790	5730	5730	5730	5730	0
85	20241018	194300	8065855790	5730	5730	5730	5730	0
86	20241018	194200	8065855790	5730	5730	5730	5730	0
87	20241018	194100	8065855790	5730	5730	5730	5730	0
88	20241018	194000	8065855790	5730	5730	5730	5730	0
89	20241018	193900	8065855790	5730	5730	5730	5730	0
90	20241018	193800	8065855790	5730	5730	5730	5730	0
91	20241018	193700	8065855790	5730	5730	5730	5730	0
92	20241018	193600	8065855790	5730	5730	5730	5730	15490
93	20241018	193500	8065855790	5730	5730	5730	5730	0
94	20241018	193400	8065855790	5730	5730	5730	5730	0
95	20241018	193300	8065855790	5730	5730	5730	5730	0
96	20241018	193200	8065855790	5730	5730	5730	5730	0
97	20241018	193100	8065855790	5730	5730	5730	5730	0
98	20241018	193000	8065855790	5730	5730	5730	5730	0
99	20241018	192900	8065855790	5730	5730	5730	5730	0
100	20241018	192800	8065855790	5730	5730	5730	5730	0
101	20241018	192700	8065855790	5730	5730	5730	5730	0
102	20241018	192600	8065855790	5730	5730	5730	5730	0
103	20241018	192500	8065855790	5730	5730	5730	5730	0
104	20241018	192400	8065855790	5730	5730	5730	5730	0
105	20241018	192300	8065855790	5730	5730	5730	5730	0
106	20241018	192200	8065855790	5730	5730	5730	5730	0
107	20241018	192100	8065855790	5730	5730	5730	5730	0
108	20241018	192000	8065855790	5730	5730	5730	5730	0
109	20241018	191900	8065855790	5730	5730	5730	5730	0
110	20241018	191800	8065855790	5730	5730	5730	5730	0
111	20241018	191700	8065855790	5730	5730	5730	5730	0
112	20241018	191600	8065855790	5730	5730	5730	5730	0
113	20241018	191500	8065855790	5730	5730	5730	5730	0
114	20241018	191400	8065855790	5730	5730	5730	5730	0
115	20241018	191300	8065855790	5730	5730	5730	5730	0
116	20241018	191200	8065855790	5730	5730	5730	5730	0
117	20241018	191100	8065855790	5730	5730	5730	5730	0
118	20241018	191000	8065855790	5730	5730	5730	5730	0
119	20241018	190900	8065855790	5730	5730	5730	5730	0
120	20241018	190800	8065855790	5730	5730	5730	5730	0
121	20241018	190700	8065855790	5730	5730	5730	5730	0
122	20241018	190600	8065855790	5730	5730	5730	5730	15490
123	20241018	190500	8065855790	5730	5730	5730	5730	0
124	20241018	190400	8065855790	5730	5730	5730	5730	0
125	20241018	190300	8065855790	5730	5730	5730	5730	0
126	20241018	190200	8065855790	5730	5730	5730	5730	0
127	20241018	190100	8065855790	5730	5730	5730	5730	0
128	20241018	190000	8065855790	5730	5730	5730	5730	0
129	20241018	185900	8065855790	5730	5730	5730	5730	0
130	20241018	185800	8065855790	5730	5730	5730	5730	0
131	20241018	185700	8065855790	5730	5730	5730	5730	0
132	20241018	185600	8065855790	5730	5730	5730	5730	0
133	20241018	185500	8065855790	5730	5730	5730	5730	0
134	20241018	185400	8065855790	5730	5730	5730	5730	0
135	20241018	185300	8065855790	5730	5730	5730	5730	0
136	20241018	185200	8065855790	5730	5730	5730	5730	0
137	20241018	185100	8065855790	5730	5730	5730	5730	0
138	20241018	185000	8065855790	5730	5730	5730	5730	0
139	20241018	184900	8065855790	5730	5730	5730	5730	0
140	20241018	184800	8065855790	5730	5730	5730	5730	0
141	20241018	184700	8065855790	5730	5730	5730	5730	0
142	20241018	184600	8065855790	5730	5730	5730	5730	0
143	20241018	184500	8065855790	5730	5730	5730	5730	0
144	20241018	184400	8065855790	5730	5730	5730	5730	0
145	20241018	184300	8065855790	5730	5730	5730	5730	0
146	20241018	184200	8065855790	5730	5730	5730	5730	0
147	20241018	184100	8065855790	5730	5730	5730	5730	0
148	20241018	184000	8065855790	5730	5730	5730	5730	0
149	20241018	183900	8065855790	5730	5730	5730	5730	0
150	20241018	183800	8065855790	5730	5730	5730	5730	0
151	20241018	183700	8065855790	5730	5730	5730	5730	0
152	20241018	183600	8065855790	5730	5730	5730	5730	15490
153	20241018	183500	8065855790	5730	5730	5730	5730	0
154	20241018	183400	8065855790	5730	5730	5730	5730	0
155	20241018	183300	8065855790	5730	5730	5730	5730	0
156	20241018	183200	8065855790	5730	5730	5730	5730	0
157	20241018	183100	8065855790	5730	5730	5730	5730	0
158	20241018	183000	8065855790	5730	5730	5730	5730	0
159	20241018	182900	8065855790	5730	5730	5730	5730	0
160	20241018	182800	8065855790	5730	5730	5730	5730	0
161	20241018	182700	8065855790	5730	5730	5730	5730	0
162	20241018	182600	8065855790	5730	5730	5730	5730	0
163	20241018	182500	8065855790	5730	5730	5730	5730	0
164	20241018	182400	8065855790	5730	5730	5730	5730	0
165	20241018	182300	8065855790	5730	5730	5730	5730	0
166	20241018	182200	8065855790	5730	5730	5730	5730	0
167	20241018	182100	8065855790	5730	5730	5730	5730	0
168	20241018	182000	8065855790	5730	5730	5730	5730	0
169	20241018	181900	8065855790	5730	5730	5730	5730	0
170	20241018	181800	8065855790	5730	5730	5730	5730	0
171	20241018	181700	8065855790	5730	5730	5730	5730	0
172	20241018	181600	8065855790	5730	5730	5730	5730	0
173	20241018	181500	8065855790	5730	5730	5730	5730	0
174	20241018	181400	8065855790	5730	5730	5730	5730	0
175	20241018	181300	8065855790	5730	5730	5730	5730	0
176	20241018	181200	8065855790	5730	5730	5730	5730	0
177	20241018	181100	8065855790	5730	5730	5730	5730	0
178	20241018	181000	8065855790	5730	5730	5730	5730	0
179	20241018	180900	8065855790	5730	5730	5730	5730	0
180	20241018	180800	8065855790	5730	5730	5730	5730	0
181	20241018	180700	8065855790	5730	5730	5730	5730	0
182	20241018	180600	8065855790	5730	5730	5730	5730	15490
183	20241018	180500	8065855790	5730	5730	5730	5730	0
184	20241018	180400	8065855790	5730	5730	5730	5730	0
185	20241018	180300	8065855790	5730	5730	5730	5730	0
186	20241018	180200	8065855790	5730	5730	5730	5730	0
187	20241018	180100	8065855790	5730	5730	5730	5730	0
188	20241018	180000	8065855790	5730	5730	5730	5730	0
189	20241018	175900	8065855790	5730	5730	5730	5730	0
190	20241018	175800	8065855790	5730	5730	5730	5730	0
191	20241018	175700	8065855790	5730	5730	5730	5730	0
192	20241018	175600	8065855790	5730	5730	5730	5730	0
193	20241018	175500	8065855790	5730	5730	5730	5730	0
194	20241018	175400	8065855790	5730	5730	5730	5730	0
195	20241018	175300	8065855790	5730	5730	5730	5730	0
196	20241018	175200	8065855790	5730	5730	5730	5730	0
197	20241018	175100	8065855790	5730	5730	5730	5730	0
198	20241018	175000	8065855790	5730	5730	5730	5730	0
199	20241018	174900	8065855790	5730	5730	5730	5730	0
200	20241018	174800	8065855790	5730	5730	5730	5730	0
201	20241018	174700	8065855790	5730	5730	5730	5730	0
202	20241018	174600	8065855790	5730	5730	5730	5730	0
203	20241018	174500	8065855790	5730	5730	5730	5730	0
204	20241018	174400	8065855790	5730	5730	5730	5730	0
205	20241018	174300	8065855790	5730	5730	5730	5730	0
206	20241018	174200	8065855790	5730	5730	5730	5730	0
207	20241018	174100	8065855790	5730	5730	5730	5730	0
208	20241018	174000	8065855790	5730	5730	5730	5730	0
209	20241018	173900	8065855790	5730	5730	5730	5730	0
210	20241018	173800	8065855790	5730	5730	5730	5730	0
211	20241018	173700	8065855790	5730	5730	5730	5730	0
212	20241018	173600	8065855790	5730	5730	5730	5730	15490
213	20241018	173500	8065855790	5730	5730	5730	5730	0
214	20241018	173400	8065855790	5730	5730	5730	5730	0
215	20241018	173300	8065855790	5730	5730	5730	5730	0
216	20241018	173200	8065855790	5730	5730	5730	5730	0
217	20241018	173100	8065855790	5730	5730	5730	5730	0
218	20241018	173000	8065855790	5730	5730	5730	5730	0
219	20241018	172900	8065855790	5730	5730	5730	5730	0
220	20241018	172800	8065855790	5730	5730	5730	5730	0
221	20241018	172700	8065855790	5730	5730	5730	5730	0
222	20241018	172600	8065855790	5730	5730	5730	5730	0
223	20241018	172500	8065855790	5730	5730	5730	5730	0
224	20241018	172400	8065855790	5730	5730	5730	5730	0
225	20241018	172300	8065855790	5730	5730	5730	5730	0
226	20241018	172200	8065855790	5730	5730	5730	5730	0
227	20241018	172100	8065855790	5730	5730	5730	5730	0
228	20241018	172000	8065855790	5730	5730	5730	5730	0
229	20241018	171900	8065855790	5730	5730	5730	5730	0
230	20241018	171800	8065855790	5730	5730	5730	5730	0
231	20241018	171700	8065855790	5730	5730	5730	5730	0
232	20241018	171600	8065855790	5730	5730	5730	5730	0
233	20241018	171500	8065855790	5730	5730	5730	5730	0
234	20241018	171400	8065855790	5730	5730	5730	5730	0
235	20241018	171300	8065855790	5730	5730	5730	5730	0
236	20241018	171200	8065855790	5730	5730	5730	5730	0
237	20241018	171100	8065855790	5730	5730	5730	5730	0
238	20241018	171000	8065855790	5730	5730	5730	5730	0
239	20241018	170900	8065855790	5730	5730	5730	5730	0
240	20241018	170800	8065855790	5730	5730	5730	5730	0
241	20241018	170700	8065855790	5730	5730	5730	5730	0
242	20241018	170600	8065855790	5730	5730	5730	5730	15490
243	20241018	170500	8065855790	5730	5730	5730	5730	0
244	20241018	170400	8065855790	5730	5730	5730	5730	0
245	20241018	170300	8065855790	5730	5730	5730	5730	0
246	20241018	170200	8065855790	5730	5730	5730	5730	0
247	20241018	170100	8065855790	5730	5730	5730	5730	0
248	20241018	170000	8065855790	5730	5730	5730	5730	0
249	20241018	165900	8065855790	5730	5730	5730	5730	0
250	20241018	165800	8065855790	5730	5730	5730	5730	0
251	20241018	165700	8065855790	5730	5730	5730	5730	0
252	20241018	165600	8065855790	5730	5730	5730	5730	0
253	20241018	165500	8065855790	5730	5730	5730	5730	0
254	20241018	165400	8065855790	5730	5730	5730	5730	0
255	20241018	165300	8065855790	5730	5730	5730	5730	0
256	20241018	165200	8065855790	5730	5730	5730	5730	0
257	20241018	165100	8065855790	5730	5730	5730	5730	0
258	20241018	165000	8065855790	5730	5730	5730	5730	0
259	20241018	164900	8065855790	5730	5730	5730	5730	0
260	20241018	164800	8065855790	5730	5730	5730	5730	0
261	20241018	164700	8065855790	5730	5730	5730	5730	0
262	20241018	164600	8065855790	5730	5730	5730	5730	0
263	20241018	164500	8065855790	5730	5730	5730	5730	0
264	20241018	164400	8065855790	5730	5730	5730	5730	0
265	20241018	164300	8065855790	5730	5730	5730	5730	0
266	20241018	164200	8065855790	5730	5730	5730	5730	0
267	20241018	164100	8065855790	5730	5730	5730	5730	0
268	20241018	164000	8065855790	5730	5730	5730	5730	0
269	20241018	163900	8065855790	5730	5730	5730	5730	0
270	20241018	163800	8065855790	5730	5730	5730	5730	0
271	20241018	163700	8065855790	5730	5730	5730	5730	0
272	20241018	163600	8065855790	5730	5730	5730	5730	15490
273	20241018	163500	8065855790	5730	5730	5730	5730	0
274	20241018	163400	8065855790	5730	5730	5730	5730	0
275	20241018	163300	8065855790	5730	5730	5730	5730	0
276	20241018	163200	8065855790	5730	5730	5730	5730	0
277	20241018	163100	8065855790	5730	5730	5730	5730	0
278	20241018	163000	8065855790	5730	5730	5730	5730	0
279	20241018	162900	8065855790	5730	5730	5730	5730	0
280	20241018	162800	8065855790	5730	5730	5730	5730	0
281	20241018	162700	8065855790	5730	5730	5730	5730	0
282	20241018	162600	8065855790	5730	5730	5730	5730	0
283	20241018	162500	8065855790	5730	5730	5730	5730	0
284	20241018	162400	8065855790	5730	5730	5730	5730	0
285	20241018	162300	8065855790	5730	5730	5730	5730	0
286	20241018	162200	8065855790	5730	5730	5730	5730	0
287	20241018	162100	8065855790	5730	5730	5730	5730	0
288	20241018	162000	8065855790	5730	5730	5730	5730	0
289	20241018	161900	8065855790	5730	5730	5730	5730	0
290	20241018	161800	8065855790	5730	5730	5730	5730	0
291	20241018	161700	8065855790	5730	5730	5730	5730	0
292	20241018	161600	8065855790	5730	5730	5730	5730	0
293	20241018	161500	8065855790	5730	5730	5730	5730	0
294	20241018	161400	8065855790	5730	5730	5730	5730	0
295	20241018	161300	8065855790	5730	5730	5730	5730	0
296	20241018	161200	8065855790	5730	5730	5730	5730	0
297	20241018	161100	8065855790	5730	5730	5730	5730	0
298	20241018	161000	8065855790	5730	5730	5730	5730	0
299	20241018	160900	8065855790	5730	5730	5730	5730	0
300	20241018	160800	8065855790	5730	5730	5730	5730	0
301	20241018	160700	8065855790	5730	5730	5730	5730	0
302	20241018	160600	8065855790	5730	5730	5730	5730	15490
303	20241018	160500	8065855790	5730	5730	5730	5730	0
304	20241018	160400	8065855790	5730	5730	5730	5730	0
305	20241018	160300	8065855790	5730	5730	5730	5730	0
306	20241018	160200	8065855790	5730	5730	5730	5730	0
307	20241018	160100	8065855790	5730	5730	5730	5730	0
308	20241018	160000	8065855790	5730	5730	5730	5730	0
309	20241018	155900	8065855790	5730	5730	5730	5730	0
310	20241018	155800	8065855790	5730	5730	5730	5730	0
311	20241018	155700	8065855790	5730	5730	5730	5730	0
312	20241018	155600	8065855790	5730	5730	5730	5730	0
313	20241018	155500	8065855790	5730	5730	5730	5730	0
314	20241018	155400	8065855790	5730	5730	5730	5730	0
315	20241018	155300	8065855790	5730	5730	5730	5730	0
316	20241018	155200	8065855790	5730	5730	5730	5730	0
317	20241018	155100	8065855790	5730	5730	5730	5730	0
318	20241018	155000	8065855790	5730	5730	5730	5730	0
319	20241018	154900	8065855790	5730	5730	5730	5730	0
320	20241018	154800	8065855790	5730	5730	5730	5730	0
321	20241018	154700	8065855790	5730	5730	5730	5730	0
322	20241018	154600	8065855790	5730	5730	5730	5730	0
323	20241018	154500	8065855790	5730	5730	5730	5730	0
324	20241018	154400	8065855790	5730	5730	5730	5730	0
325	20241018	154300	8065855790	5730	5730	5730	5730	0
326	20241018	154200	8065855790	5730	5730	5730	5730	0
327	20241018	154100	8065855790	5730	5730	5730	5730	0
328	20241018	154000	8065855790	5730	5730	5730	5730	0
329	20241018	153900	8065855790	5730	5730	5730	5730	0
330	20241018	153800	8065855790	5730	5730	5730	5730	0
331	20241018	153700	8065855790	5730	5730	5730	5730	0
332	20241018	153600	8065855790	5730	5730	5730	5730	15490
333	20241018	153500	8065855790	5730	5730	5730	5730	0
334	20241018	153400	8065855790	5730	5730	5730	5730	0
335	20241018	153300	8065855790	5730	5730	5730	5730	0
336	20241018	153200	8065855790	5730	5730	5730	5730	0
337	20241018	153100	8065855790	5730	5730	5730	5730	0
338	20241018	153000	8065855790	5730	5730	5730	5730	15490
339	20241018	152900	7977098090	5750	5750	5750	5750	0
340	20241018	152800	7977098090	5750	5750	5750	5750	0
341	20241018	152700	7977098090	5750	5750	5750	5750	0
342	20241018	152600	7977098090	5750	5750	5750	5750	0
343	20241018	152500	7977098090	5750	5750	5750	5750	0
344	20241018	152400	7977098090	5750	5750	5750	5750	0
345	20241018	152300	7977098090	5750	5750	5750	5750	0
346	20241018	152200	7977098090	5750	5750	5750	5750	0
347	20241018	152100	7977098090	5750	5750	5750	5750	0
348	20241018	152000	7977098090	5750	5750	5750	5750	0
349	20241018	151900	7977098090	5750	5750	5750	5730	2158
350	20241018	151800	7964708160	5750	5740	5750	5740	4835
351	20241018	151700	7936914910	5750	5750	5750	5730	3486
352	20241018	151600	7916901350	5740	5750	5750	5730	4290
353	20241018	151500	7892276990	5750	5760	5760	5740	3428
354	20241018	151400	7872569010	5760	5760	5760	5740	1150
355	20241018	151300	7865956120	5760	5770	5770	5750	7144
356	20241018	151200	7824857750	5780	5780	5780	5750	237
357	20241018	151100	7823489240	5780	5770	5780	5760	4643
358	20241018	151000	7796674110	5780	5740	5780	5740	11240
359	20241018	150900	7732050660	5740	5750	5750	5730	1826
360	20241018	150800	7721571910	5750	5730	5750	5730	1557
361	20241018	150700	7712637920	5750	5730	5750	5730	2750
362	20241018	150600	7696867570	5730	5730	5730	5720	1784
363	20241018	150500	7686649720	5730	5740	5740	5720	1927
364	20241018	150400	7675623490	5740	5720	5740	5710	1442
365	20241018	150300	7667370580	5720	5710	5720	5710	3350
366	20241018	150200	7648224230	5710	5720	5720	5700	1870
367	20241018	150100	7637549620	5720	5720	5720	5710	3825
368	20241018	150000	7615706220	5710	5720	5730	5710	3106
369	20241018	145900	7597946050	5720	5730	5730	5710	2829
370	20241018	145800	7581776270	5730	5720	5730	5710	1209
371	20241018	145700	7574858350	5710	5700	5710	5700	2744
372	20241018	145600	7559211240	5700	5700	5700	5680	2132
373	20241018	145500	7547081940	5700	5680	5700	5680	4762
374	20241018	145400	7519994800	5680	5680	5680	5680	412
375	20241018	145300	7517654640	5680	5670	5680	5660	881
376	20241018	145200	7512661060	5660	5660	5670	5650	3582
377	20241018	145100	7492392420	5660	5660	5660	5650	1569
378	20241018	145000	7483523960	5650	5660	5660	5650	3078
379	20241018	144900	7466124620	5660	5660	5660	5650	986
380	20241018	144800	7460549520	5650	5670	5680	5650	14112
381	20241018	144700	7380782120	5670	5680	5680	5670	1167
382	20241018	144600	7374164450	5680	5680	5680	5670	2716
383	20241018	144500	7358746360	5680	5690	5690	5680	2545
384	20241018	144400	7344270860	5700	5700	5700	5700	721
385	20241018	144300	7340161160	5700	5700	5700	5690	1588
386	20241018	144200	7331125250	5690	5690	5700	5690	1042
387	20241018	144100	7325195870	5690	5680	5700	5680	1271
388	20241018	144000	7317965510	5680	5680	5690	5670	1277
389	20241018	143900	7310722070	5680	5680	5680	5670	1293
390	20241018	143800	7303383610	5680	5660	5690	5660	100
391	20241018	143700	7302816360	5700	5700	5700	5660	3856
392	20241018	143600	7280905180	5700	5690	5700	5690	911
393	20241018	143500	7275718840	5670	5670	5690	5670	1707
394	20241018	143400	7266030760	5670	5670	5670	5660	1482
395	20241018	143300	7257635810	5670	5640	5670	5640	1886
396	20241018	143200	7246984470	5640	5620	5640	5610	643
397	20241018	143100	7243367370	5600	5620	5630	5590	17330
398	20241018	143000	7146190070	5620	5620	5620	5610	2100
399	20241018	142900	7134407580	5630	5630	5630	5620	1418
400	20241018	142800	7126434260	5610	5630	5630	5610	13375
401	20241018	142700	7051281430	5620	5630	5630	5620	1151
402	20241018	142600	7044808050	5630	5650	5650	5630	5643
403	20241018	142500	7013024540	5650	5650	5660	5630	3502
404	20241018	142400	6993286680	5640	5690	5690	5640	22904
405	20241018	142300	6863545300	5690	5690	5690	5680	792
406	20241018	142200	6859044260	5690	5680	5690	5680	3108
407	20241018	142100	6841364180	5690	5700	5700	5680	1584
408	20241018	142000	6832355290	5690	5690	5700	5690	1930
409	20241018	141900	6821371740	5700	5700	5700	5690	944
410	20241018	141800	6815997080	5700	5700	5700	5690	1112
411	20241018	141700	6809667150	5700	5700	5700	5700	315
412	20241018	141600	6807871650	5700	5700	5700	5690	271
413	20241018	141500	6806329080	5700	5700	5700	5690	606
414	20241018	141400	6802875960	5700	5710	5710	5690	1143
415	20241018	141300	6796364160	5700	5720	5720	5690	6199
416	20241018	141200	6761006380	5720	5730	5730	5710	346
417	20241018	141100	6759028950	5730	5720	5730	5720	373
418	20241018	141000	6756894830	5730	5720	5730	5710	875
419	20241018	140900	6751890870	5730	5710	5730	5700	3891
420	20241018	140800	6729681210	5710	5700	5710	5700	401
421	20241018	140700	6727392050	5710	5710	5720	5700	912
422	20241018	140600	6722185260	5700	5730	5730	5700	3570
423	20241018	140500	6701809910	5720	5720	5730	5720	268
424	20241018	140400	6700275340	5730	5730	5730	5710	1406
425	20241018	140300	6692232380	5720	5740	5740	5720	2123
426	20241018	140200	6680085190	5730	5720	5730	5710	901
427	20241018	140100	6674924500	5710	5710	5710	5710	1566
428	20241018	140000	6665982640	5710	5700	5710	5680	2495
429	20241018	135900	6651790760	5700	5690	5710	5690	3005
430	20241018	135800	6634685720	5690	5680	5690	5670	1824
431	20241018	135700	6624326360	5680	5680	5680	5670	634
432	20241018	135600	6620726230	5680	5690	5690	5670	916
433	20241018	135500	6615530790	5680	5680	5690	5670	657
434	20241018	135400	6611799770	5670	5680	5680	5670	2585
435	20241018	135300	6597127410	5680	5670	5680	5670	510
436	20241018	135200	6594233720	5670	5680	5680	5670	1365
437	20241018	135100	6586485490	5680	5680	5680	5670	645
438	20241018	135000	6582822330	5690	5690	5690	5680	276
439	20241018	134900	6581252570	5690	5690	5690	5670	4853
440	20241018	134800	6553719840	5690	5690	5700	5680	956
441	20241018	134700	6548280880	5700	5700	5700	5670	4622
442	20241018	134600	6522004560	5700	5700	5710	5700	2587
443	20241018	134500	6507257310	5710	5710	5710	5690	5207
444	20241018	134400	6477604610	5700	5710	5710	5700	2890
445	20241018	134300	6461129830	5700	5700	5710	5700	1154
446	20241018	134200	6454551990	5700	5700	5700	5690	2296
447	20241018	134100	6441480940	5700	5710	5710	5700	5594
448	20241018	134000	6409594460	5700	5720	5730	5700	306
449	20241018	133900	6407847100	5720	5720	5720	5700	5354
450	20241018	133800	6377298430	5710	5730	5730	5700	1179
451	20241018	133700	6370567560	5730	5700	5740	5700	3355
452	20241018	133600	6351414860	5700	5710	5720	5700	1873
453	20241018	133500	6340726660	5720	5720	5720	5710	2252
454	20241018	133400	6327866740	5720	5740	5740	5710	1292
455	20241018	133300	6320468410	5740	5750	5760	5740	3321
456	20241018	133200	6301387520	5750	5720	5750	5710	3091
457	20241018	133100	6283676450	5720	5700	5720	5700	1215
458	20241018	133000	6276738560	5710	5710	5720	5690	4375
459	20241018	132900	6251777230	5720	5710	5720	5690	1678
460	20241018	132800	6242211710	5670	5700	5720	5660	10263
461	20241018	132700	6183908720	5700	5780	5790	5700	28461
462	20241018	132600	6021015720	5790	5800	5800	5770	274
463	20241018	132500	6019431170	5790	5800	5820	5790	2355
464	20241018	132400	6005785600	5810	5810	5810	5800	405
465	20241018	132300	6003435270	5790	5810	5830	5790	2764
466	20241018	132200	5987371380	5810	5800	5810	5790	3034
467	20241018	132100	5969776120	5790	5790	5810	5790	2185
468	20241018	132000	5957122590	5800	5780	5800	5770	1915
469	20241018	131900	5946064630	5770	5790	5790	5770	774
470	20241018	131800	5941598040	5790	5770	5790	5760	559
471	20241018	131700	5938374480	5770	5800	5800	5760	3233
472	20241018	131600	5919738070	5800	5780	5800	5780	162
473	20241018	131500	5918801510	5800	5810	5810	5770	5623
474	20241018	131400	5886273440	5810	5800	5820	5800	881
475	20241018	131300	5881163270	5790	5820	5820	5790	1369
476	20241018	131200	5873225120	5820	5810	5820	5800	829
477	20241018	131100	5868414090	5820	5820	5830	5820	116
478	20241018	131000	5867738860	5830	5820	5840	5810	242
479	20241018	130900	5866328690	5820	5840	5840	5810	1125
480	20241018	130800	5859781380	5840	5840	5840	5820	298
481	20241018	130700	5858042360	5840	5830	5840	5830	519
482	20241018	130600	5855016230	5830	5840	5840	5820	526
483	20241018	130500	5851948120	5840	5860	5860	5840	546
484	20241018	130400	5848754960	5820	5820	5860	5820	1290
485	20241018	130300	5841220790	5820	5820	5820	5800	242
486	20241018	130200	5839816390	5800	5800	5820	5780	1629
487	20241018	130100	5830364040	5790	5770	5790	5760	773
488	20241018	130000	5825898370	5770	5800	5800	5750	6767
489	20241018	125900	5786921040	5780	5780	5820	5770	2516
490	20241018	125800	5772377170	5780	5800	5840	5770	4493
491	20241018	125700	5746364830	5820	5860	5860	5800	12984
492	20241018	125600	5670796840	5860	5870	5870	5850	37
493	20241018	125500	5670580080	5870	5850	5870	5840	3650
494	20241018	125400	5649215950	5870	5870	5880	5840	13355
495	20241018	125300	5571028580	5880	5900	5900	5870	2890
496	20241018	125200	5554038380	5890	5910	5910	5890	5409
497	20241018	125100	5522115410	5910	5920	5920	5910	9476
498	20241018	125000	5466062960	5920	5920	5920	5910	183
499	20241018	124900	5464979800	5920	5910	5920	5900	2479
500	20241018	124800	5450337360	5910	5910	5910	5900	726
501	20241018	124700	5446052970	5910	5910	5910	5910	115
502	20241018	124600	5445373320	5910	5910	5920	5910	1592
503	20241018	124500	5435964540	5910	5890	5910	5880	1265
504	20241018	124400	5428507380	5890	5880	5890	5880	963
505	20241018	124300	5422844430	5870	5880	5880	5870	901
506	20241018	124200	5417547650	5880	5900	5900	5870	2866
507	20241018	124100	5400694720	5900	5900	5900	5890	891
508	20241018	124000	5395437990	5890	5890	5890	5880	266
509	20241018	123900	5393871850	5890	5880	5890	5870	193
510	20241018	123800	5392736780	5890	5900	5900	5890	418
511	20241018	123700	5390274710	5900	5890	5900	5880	2472
512	20241018	123600	5375724200	5890	5880	5890	5860	1265
513	20241018	123500	5368296000	5880	5880	5880	5860	557
514	20241018	123400	5365028280	5880	5870	5880	5870	96
515	20241018	123300	5364464170	5870	5860	5870	5860	2290
516	20241018	123200	5351032050	5870	5880	5890	5870	3521
517	20241018	123100	5330352550	5870	5880	5890	5870	2599
518	20241018	123000	5315082890	5880	5890	5890	5880	312
519	20241018	122900	5313247010	5880	5880	5890	5870	3051
520	20241018	122800	5295324690	5880	5890	5890	5880	565
521	20241018	122700	5292000630	5890	5880	5890	5870	1589
522	20241018	122600	5282656980	5880	5900	5900	5880	888
523	20241018	122500	5277426650	5900	5900	5900	5890	1438
524	20241018	122400	5268948100	5900	5920	5920	5900	713
525	20241018	122300	5264734890	5910	5910	5920	5900	2165
526	20241018	122200	5251943490	5910	5900	5910	5880	1386
527	20241018	122100	5243772750	5910	5890	5910	5890	697
528	20241018	122000	5239662170	5890	5900	5900	5860	7375
529	20241018	121900	5196264010	5920	5920	5940	5900	563
530	20241018	121800	5192929480	5940	5880	5940	5880	2469
531	20241018	121700	5178329420	5870	5910	5910	5860	9163
532	20241018	121600	5124470910	5920	5930	5940	5910	5418
533	20241018	121500	5092364550	5950	5940	5950	5920	1461
534	20241018	121400	5083689290	5930	5970	5970	5930	7699
535	20241018	121300	5037900350	5960	5990	5990	5960	2732
536	20241018	121200	5021578420	5990	5990	6000	5980	16297
537	20241018	121100	4923961280	5990	5970	5990	5970	11441
538	20241018	121000	4855550020	5970	5950	5970	5950	7190
539	20241018	120900	4812679420	5950	5920	5950	5920	6315
540	20241018	120800	4775202310	5930	5930	5930	5920	1676
541	20241018	120700	4765264330	5930	5920	5930	5920	5142
542	20241018	120600	4734772430	5930	5930	5930	5920	300
543	20241018	120500	4732995590	5920	5930	5930	5920	5133
544	20241018	120400	4702567030	5930	5920	5930	5900	6159
545	20241018	120300	4666140840	5920	5910	5930	5900	8062
546	20241018	120200	4618472500	5910	5920	5930	5910	2614
547	20241018	120100	4603013530	5910	5920	5940	5910	7888
548	20241018	120000	4556302660	5920	5950	5950	5920	4958
549	20241018	115900	4526920370	5950	5940	5950	5930	15007
550	20241018	115800	4437796910	5950	5930	5950	5920	11083
551	20241018	115700	4371976090	5930	5920	5930	5900	6987
552	20241018	115600	4330606240	5910	5890	5910	5880	4206
553	20241018	115500	4305781150	5890	5880	5890	5880	1624
554	20241018	115400	4296219950	5880	5870	5890	5870	2024
555	20241018	115300	4284318800	5870	5890	5890	5860	7898
556	20241018	115200	4237953810	5880	5900	5900	5880	2319
557	20241018	115100	4224310690	5900	5900	5900	5890	1103
558	20241018	115000	4217804050	5900	5880	5900	5880	1909
559	20241018	114900	4206542750	5880	5890	5900	5880	29653
560	20241018	114800	4031758170	5890	5860	5890	5860	5391
561	20241018	114700	4000065400	5860	5870	5870	5850	14535
562	20241018	114600	3914758960	5870	5830	5870	5830	9273
563	20241018	114500	3860506660	5840	5810	5840	5790	16669
564	20241018	114400	3763551470	5810	5790	5810	5780	13314
565	20241018	114300	3686299990	5790	5790	5790	5780	1635
566	20241018	114200	3676845170	5790	5790	5790	5780	1803
567	20241018	114100	3666416990	5770	5770	5790	5770	3615
568	20241018	114000	3645546970	5770	5770	5770	5740	746
569	20241018	113900	3641250680	5770	5760	5770	5750	104
570	20241018	113800	3640651600	5760	5760	5760	5760	205
571	20241018	113700	3639470800	5750	5770	5770	5750	743
572	20241018	113600	3635185980	5770	5760	5770	5760	93
573	20241018	113500	3634650080	5760	5770	5770	5740	646
574	20241018	113400	3630941260	5750	5770	5770	5750	923
575	20241018	113300	3625632660	5770	5770	5770	5750	206
576	20241018	113200	3624444060	5770	5760	5770	5750	234
577	20241018	113100	3623098170	5770	5750	5770	5750	1861
578	20241018	113000	3612382780	5750	5750	5750	5750	128
579	20241018	112900	3611646780	5750	5750	5760	5750	1234
580	20241018	112800	3604545660	5760	5750	5760	5750	680
581	20241018	112700	3600633730	5750	5750	5760	5740	2001
582	20241018	112600	3589138180	5750	5770	5770	5750	169
583	20241018	112500	3588165700	5770	5740	5770	5740	1051
584	20241018	112400	3582130140	5740	5780	5780	5740	8572
585	20241018	112300	3532880160	5780	5790	5790	5770	404
586	20241018	112200	3530544540	5790	5790	5790	5760	3484
587	20241018	112100	3510440030	5760	5750	5790	5740	2194
588	20241018	112000	3497753830	5750	5730	5800	5720	4628
589	20241018	111900	3471126360	5740	5750	5760	5730	314
590	20241018	111800	3469323590	5760	5760	5760	5730	7228
591	20241018	111700	3427852610	5770	5760	5770	5760	484
592	20241018	111600	3425060520	5770	5770	5770	5760	415
593	20241018	111500	3422667170	5770	5770	5770	5760	668
594	20241018	111400	3418812970	5760	5770	5770	5760	1575
595	20241018	111300	3409739570	5770	5810	5810	5770	4215
596	20241018	111200	3385362790	5810	5810	5810	5800	1396
597	20241018	111100	3377253210	5810	5810	5810	5790	2516
598	20241018	111000	3362680050	5800	5780	5810	5780	7144
599	20241018	110900	3321250390	5790	5790	5800	5780	367
600	20241018	110800	3319127390	5780	5790	5800	5780	306
601	20241018	110700	3317355810	5800	5800	5800	5780	3476
602	20241018	110600	3297238570	5800	5790	5800	5790	1310
603	20241018	110500	3289651000	5800	5790	5800	5780	48
604	20241018	110400	3289372900	5800	5780	5800	5780	361
605	20241018	110300	3287281460	5790	5790	5790	5770	2551
606	20241018	110200	3272536350	5770	5810	5810	5770	3301
607	20241018	110100	3253402070	5810	5810	5820	5800	3670
608	20241018	110000	3232109820	5800	5830	5830	5800	2844
609	20241018	105900	3215595210	5830	5820	5830	5810	4029
610	20241018	105800	3192116920	5820	5800	5830	5800	15530
611	20241018	105700	3101788520	5800	5780	5800	5780	10604
612	20241018	105600	3040351660	5780	5760	5780	5760	3116
613	20241018	105500	3022376930	5760	5760	5780	5750	9059
614	20241018	105400	2970163870	5760	5770	5770	5750	863
615	20241018	105300	2965194210	5750	5790	5790	5750	2458
616	20241018	105200	2951016470	5790	5800	5800	5710	10979
617	20241018	105100	2887762920	5790	5770	5800	5770	13638
618	20241018	105000	2808899070	5770	5740	5770	5740	13636
619	20241018	104900	2730494630	5740	5720	5740	5720	1005
620	20241018	104800	2724734810	5720	5720	5720	5710	721
621	20241018	104700	2720612580	5730	5740	5740	5720	467
622	20241018	104600	2717940380	5740	5730	5740	5730	1810
623	20241018	104500	2707567270	5740	5740	5760	5730	5290
624	20241018	104400	2677231660	5750	5760	5760	5750	2672
625	20241018	104300	2661843370	5760	5770	5770	5750	6884
626	20241018	104200	2622186050	5760	5770	5770	5760	2743
627	20241018	104100	2606371810	5770	5740	5790	5740	19330
628	20241018	104000	2494806860	5740	5740	5750	5740	8156
629	20241018	103900	2447956970	5730	5730	5740	5670	4509
630	20241018	103800	2422121340	5730	5700	5730	5700	9177
631	20241018	103700	2369688410	5700	5690	5700	5690	3884
632	20241018	103600	2347568550	5690	5670	5690	5650	2554
633	20241018	103500	2333072750	5670	5680	5680	5670	24
634	20241018	103400	2332936450	5660	5660	5670	5660	1035
635	20241018	103300	2327076350	5660	5670	5670	5660	1711
636	20241018	103200	2317389580	5680	5680	5680	5670	3228
637	20241018	103100	2299054840	5680	5660	5680	5660	2457
638	20241018	103000	2285133630	5690	5690	5690	5690	596
639	20241018	102900	2281742390	5660	5690	5690	5660	452
640	20241018	102800	2279180860	5690	5690	5690	5650	1379
641	20241018	102700	2271346420	5690	5690	5690	5690	375
642	20241018	102600	2269212670	5630	5680	5700	5630	5521
643	20241018	102500	2237856580	5670	5650	5680	5640	5913
644	20241018	102400	2204363180	5640	5650	5650	5640	740
645	20241018	102300	2200188960	5660	5650	5660	5640	1598
646	20241018	102200	2191165530	5640	5630	5640	5630	1296
647	20241018	102100	2183859670	5630	5600	5630	5590	2925
648	20241018	102000	2167435860	5600	5630	5630	5600	557
649	20241018	101900	2164316630	5630	5610	5630	5600	2524
650	20241018	101800	2150158550	5610	5590	5620	5590	3050
651	20241018	101700	2133086760	5590	5600	5600	5590	3210
652	20241018	101600	2115124490	5600	5610	5610	5600	147
653	20241018	101500	2114300900	5610	5620	5630	5610	1491
654	20241018	101400	2105928470	5620	5600	5620	5600	4272
655	20241018	101300	2081965190	5600	5600	5600	5600	193
656	20241018	101200	2080884390	5600	5580	5600	5580	602
657	20241018	101100	2077524840	5580	5590	5600	5550	20145
658	20241018	101000	1965571500	5580	5600	5600	5570	10384
659	20241018	100900	1907597700	5600	5600	5620	5590	5950
660	20241018	100800	1874281570	5600	5620	5620	5600	11753
661	20241018	100700	1808403730	5620	5630	5630	5620	1138
662	20241018	100600	1802007290	5630	5610	5630	5610	2029
663	20241018	100500	1790616500	5620	5610	5620	5610	730
664	20241018	100400	1786518610	5610	5600	5620	5590	1581
665	20241018	100300	1777651890	5600	5620	5620	5590	2405
666	20241018	100200	1764204030	5590	5600	5620	5590	1639
667	20241018	100100	1755020850	5600	5590	5600	5570	11396
668	20241018	100000	1691389730	5590	5600	5600	5580	206
669	20241018	095900	1690236360	5580	5590	5600	5580	1129
670	20241018	095800	1683926810	5590	5610	5610	5580	388
671	20241018	095700	1681756510	5600	5620	5620	5600	2709
672	20241018	095600	1666582480	5610	5600	5610	5580	921
673	20241018	095500	1661422270	5600	5600	5600	5590	1137
674	20241018	095400	1655065130	5600	5610	5610	5600	1703
675	20241018	095300	1645525720	5600	5610	5610	5600	882
676	20241018	095200	1640582700	5610	5620	5620	5610	1750
677	20241018	095100	1630754490	5610	5590	5610	5590	1999
678	20241018	095000	1619552740	5590	5570	5590	5560	4248
679	20241018	094900	1595906530	5570	5570	5570	5570	1001
680	20241018	094800	1590330960	5570	5600	5600	5570	2257
681	20241018	094700	1577728120	5600	5590	5600	5590	174
682	20241018	094600	1576755340	5590	5600	5600	5590	242
683	20241018	094500	1575402230	5600	5600	5600	5580	1209
684	20241018	094400	1568645190	5600	5580	5600	5580	768
685	20241018	094300	1564358460	5580	5590	5600	5580	1106
686	20241018	094200	1558186610	5580	5590	5620	5580	464
687	20241018	094100	1555595210	5600	5570	5620	5570	7366
688	20241018	094000	1514414030	5570	5580	5580	5570	361
689	20241018	093900	1512400470	5580	5580	5590	5580	5989
690	20241018	093800	1478979500	5590	5600	5600	5590	3378
691	20241018	093700	1460096360	5600	5610	5630	5580	7598
692	20241018	093600	1417615720	5640	5610	5640	5600	3161
693	20241018	093500	1399903390	5600	5610	5610	5600	2039
694	20241018	093400	1388484570	5610	5600	5610	5600	484
695	20241018	093300	1385773110	5600	5610	5620	5600	7279
696	20241018	093200	1344996910	5610	5610	5620	5600	2930
697	20241018	093100	1328580980	5610	5630	5630	5600	9505
698	20241018	093000	1275249730	5630	5640	5640	5620	962
699	20241018	092900	1269832130	5630	5660	5660	5630	5454
700	20241018	092800	1239073300	5660	5660	5660	5640	2037
701	20241018	092700	1227569160	5670	5670	5670	5640	154
702	20241018	092600	1226700330	5640	5650	5670	5640	318
703	20241018	092500	1224904380	5650	5650	5660	5650	3091
704	20241018	092400	1207434240	5650	5670	5670	5640	3138
705	20241018	092300	1189677270	5670	5660	5680	5650	20608
706	20241018	092200	1073223780	5680	5650	5680	5650	2001
707	20241018	092100	1061879170	5660	5740	5740	5650	3667
708	20241018	092000	1041018530	5720	5750	5760	5690	7773
709	20241018	091900	996464780	5760	5680	5770	5680	22769
710	20241018	091800	866062980	5680	5640	5680	5630	6476
711	20241018	091700	829423460	5640	5630	5640	5620	490
712	20241018	091600	826664170	5620	5630	5630	5620	2934
713	20241018	091500	810170080	5630	5620	5630	5620	3406
714	20241018	091400	791006260	5620	5630	5630	5620	1018
715	20241018	091300	785284930	5630	5630	5630	5610	5163
716	20241018	091200	756240170	5630	5650	5650	5630	1378
717	20241018	091100	748479330	5630	5620	5650	5620	2633
718	20241018	091000	733656720	5650	5670	5670	5620	5546
719	20241018	090900	702466470	5650	5680	5700	5640	4696
720	20241018	090800	675848530	5680	5690	5700	5680	3898
721	20241018	090700	653648390	5700	5650	5700	5650	5411
722	20241018	090600	622855600	5660	5610	5660	5610	5248
723	20241018	090500	593262820	5610	5670	5680	5590	16965
724	20241018	090400	498001140	5670	5640	5670	5630	5204
725	20241018	090300	468573220	5640	5620	5640	5610	11665
726	20241018	090200	402964750	5620	5570	5630	5570	10065
727	20241018	090100	346480420	5590	5520	5600	5480	32890
728	20241018	090000	164046300	5510	5710	5710	5510	28072