KissMeData/376930/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	213000	10225344990	2965	2965	2965	2965	41938
3	20241023	212900	10225344990	2965	2965	2965	2965	0
4	20241023	212800	10225344990	2965	2965	2965	2965	0
5	20241023	212700	10225344990	2965	2965	2965	2965	0
6	20241023	212600	10225344990	2965	2965	2965	2965	0
7	20241023	212500	10225344990	2965	2965	2965	2965	0
8	20241023	212400	10225344990	2965	2965	2965	2965	0
9	20241023	212300	10225344990	2965	2965	2965	2965	0
10	20241023	212200	10225344990	2965	2965	2965	2965	0
11	20241023	212100	10225344990	2965	2965	2965	2965	0
12	20241023	212000	10225344990	2965	2965	2965	2965	0
13	20241023	211900	10225344990	2965	2965	2965	2965	0
14	20241023	211800	10225344990	2965	2965	2965	2965	0
15	20241023	211700	10225344990	2965	2965	2965	2965	0
16	20241023	211600	10225344990	2965	2965	2965	2965	0
17	20241023	211500	10225344990	2965	2965	2965	2965	0
18	20241023	211400	10225344990	2965	2965	2965	2965	0
19	20241023	211300	10225344990	2965	2965	2965	2965	0
20	20241023	211200	10225344990	2965	2965	2965	2965	0
21	20241023	211100	10225344990	2965	2965	2965	2965	0
22	20241023	211000	10225344990	2965	2965	2965	2965	0
23	20241023	210900	10225344990	2965	2965	2965	2965	0
24	20241023	210800	10225344990	2965	2965	2965	2965	0
25	20241023	210700	10225344990	2965	2965	2965	2965	0
26	20241023	210600	10225344990	2965	2965	2965	2965	0
27	20241023	210500	10225344990	2965	2965	2965	2965	0
28	20241023	210400	10225344990	2965	2965	2965	2965	0
29	20241023	210300	10225344990	2965	2965	2965	2965	0
30	20241023	210200	10225344990	2965	2965	2965	2965	0
31	20241023	210100	10225344990	2965	2965	2965	2965	0
32	20241023	210000	10225344990	2965	2965	2965	2965	41938
33	20241023	205900	10225344990	2965	2965	2965	2965	0
34	20241023	205800	10225344990	2965	2965	2965	2965	0
35	20241023	205700	10225344990	2965	2965	2965	2965	0
36	20241023	205600	10225344990	2965	2965	2965	2965	0
37	20241023	205500	10225344990	2965	2965	2965	2965	0
38	20241023	205400	10225344990	2965	2965	2965	2965	0
39	20241023	205300	10225344990	2965	2965	2965	2965	0
40	20241023	205200	10225344990	2965	2965	2965	2965	0
41	20241023	205100	10225344990	2965	2965	2965	2965	0
42	20241023	205000	10225344990	2965	2965	2965	2965	0
43	20241023	204900	10225344990	2965	2965	2965	2965	0
44	20241023	204800	10225344990	2965	2965	2965	2965	0
45	20241023	204700	10225344990	2965	2965	2965	2965	0
46	20241023	204600	10225344990	2965	2965	2965	2965	0
47	20241023	204500	10225344990	2965	2965	2965	2965	0
48	20241023	204400	10225344990	2965	2965	2965	2965	0
49	20241023	204300	10225344990	2965	2965	2965	2965	0
50	20241023	204200	10225344990	2965	2965	2965	2965	0
51	20241023	204100	10225344990	2965	2965	2965	2965	0
52	20241023	204000	10225344990	2965	2965	2965	2965	0
53	20241023	203900	10225344990	2965	2965	2965	2965	0
54	20241023	203800	10225344990	2965	2965	2965	2965	0
55	20241023	203700	10225344990	2965	2965	2965	2965	0
56	20241023	203600	10225344990	2965	2965	2965	2965	0
57	20241023	203500	10225344990	2965	2965	2965	2965	0
58	20241023	203400	10225344990	2965	2965	2965	2965	0
59	20241023	203300	10225344990	2965	2965	2965	2965	0
60	20241023	203200	10225344990	2965	2965	2965	2965	0
61	20241023	203100	10225344990	2965	2965	2965	2965	0
62	20241023	203000	10225344990	2965	2965	2965	2965	41938
63	20241023	202900	10225344990	2965	2965	2965	2965	0
64	20241023	202800	10225344990	2965	2965	2965	2965	0
65	20241023	202700	10225344990	2965	2965	2965	2965	0
66	20241023	202600	10225344990	2965	2965	2965	2965	0
67	20241023	202500	10225344990	2965	2965	2965	2965	0
68	20241023	202400	10225344990	2965	2965	2965	2965	0
69	20241023	202300	10225344990	2965	2965	2965	2965	0
70	20241023	202200	10225344990	2965	2965	2965	2965	0
71	20241023	202100	10225344990	2965	2965	2965	2965	0
72	20241023	202000	10225344990	2965	2965	2965	2965	0
73	20241023	201900	10225344990	2965	2965	2965	2965	0
74	20241023	201800	10225344990	2965	2965	2965	2965	0
75	20241023	201700	10225344990	2965	2965	2965	2965	0
76	20241023	201600	10225344990	2965	2965	2965	2965	0
77	20241023	201500	10225344990	2965	2965	2965	2965	0
78	20241023	201400	10225344990	2965	2965	2965	2965	0
79	20241023	201300	10225344990	2965	2965	2965	2965	0
80	20241023	201200	10225344990	2965	2965	2965	2965	0
81	20241023	201100	10225344990	2965	2965	2965	2965	0
82	20241023	201000	10225344990	2965	2965	2965	2965	0
83	20241023	200900	10225344990	2965	2965	2965	2965	0
84	20241023	200800	10225344990	2965	2965	2965	2965	0
85	20241023	200700	10225344990	2965	2965	2965	2965	0
86	20241023	200600	10225344990	2965	2965	2965	2965	0
87	20241023	200500	10225344990	2965	2965	2965	2965	0
88	20241023	200400	10225344990	2965	2965	2965	2965	0
89	20241023	200300	10225344990	2965	2965	2965	2965	0
90	20241023	200200	10225344990	2965	2965	2965	2965	0
91	20241023	200100	10225344990	2965	2965	2965	2965	0
92	20241023	200000	10225344990	2965	2965	2965	2965	41938
93	20241023	195900	10225344990	2965	2965	2965	2965	0
94	20241023	195800	10225344990	2965	2965	2965	2965	0
95	20241023	195700	10225344990	2965	2965	2965	2965	0
96	20241023	195600	10225344990	2965	2965	2965	2965	0
97	20241023	195500	10225344990	2965	2965	2965	2965	0
98	20241023	195400	10225344990	2965	2965	2965	2965	0
99	20241023	195300	10225344990	2965	2965	2965	2965	0
100	20241023	195200	10225344990	2965	2965	2965	2965	0
101	20241023	195100	10225344990	2965	2965	2965	2965	0
102	20241023	195000	10225344990	2965	2965	2965	2965	0
103	20241023	194900	10225344990	2965	2965	2965	2965	0
104	20241023	194800	10225344990	2965	2965	2965	2965	0
105	20241023	194700	10225344990	2965	2965	2965	2965	0
106	20241023	194600	10225344990	2965	2965	2965	2965	0
107	20241023	194500	10225344990	2965	2965	2965	2965	0
108	20241023	194400	10225344990	2965	2965	2965	2965	0
109	20241023	194300	10225344990	2965	2965	2965	2965	0
110	20241023	194200	10225344990	2965	2965	2965	2965	0
111	20241023	194100	10225344990	2965	2965	2965	2965	0
112	20241023	194000	10225344990	2965	2965	2965	2965	0
113	20241023	193900	10225344990	2965	2965	2965	2965	0
114	20241023	193800	10225344990	2965	2965	2965	2965	0
115	20241023	193700	10225344990	2965	2965	2965	2965	0
116	20241023	193600	10225344990	2965	2965	2965	2965	0
117	20241023	193500	10225344990	2965	2965	2965	2965	0
118	20241023	193400	10225344990	2965	2965	2965	2965	0
119	20241023	193300	10225344990	2965	2965	2965	2965	0
120	20241023	193200	10225344990	2965	2965	2965	2965	0
121	20241023	193100	10225344990	2965	2965	2965	2965	0
122	20241023	193000	10225344990	2965	2965	2965	2965	41938
123	20241023	192900	10225344990	2965	2965	2965	2965	0
124	20241023	192800	10225344990	2965	2965	2965	2965	0
125	20241023	192700	10225344990	2965	2965	2965	2965	0
126	20241023	192600	10225344990	2965	2965	2965	2965	0
127	20241023	192500	10225344990	2965	2965	2965	2965	0
128	20241023	192400	10225344990	2965	2965	2965	2965	0
129	20241023	192300	10225344990	2965	2965	2965	2965	0
130	20241023	192200	10225344990	2965	2965	2965	2965	0
131	20241023	192100	10225344990	2965	2965	2965	2965	0
132	20241023	192000	10225344990	2965	2965	2965	2965	0
133	20241023	191900	10225344990	2965	2965	2965	2965	0
134	20241023	191800	10225344990	2965	2965	2965	2965	0
135	20241023	191700	10225344990	2965	2965	2965	2965	0
136	20241023	191600	10225344990	2965	2965	2965	2965	0
137	20241023	191500	10225344990	2965	2965	2965	2965	0
138	20241023	191400	10225344990	2965	2965	2965	2965	0
139	20241023	191300	10225344990	2965	2965	2965	2965	0
140	20241023	191200	10225344990	2965	2965	2965	2965	0
141	20241023	191100	10225344990	2965	2965	2965	2965	0
142	20241023	191000	10225344990	2965	2965	2965	2965	0
143	20241023	190900	10225344990	2965	2965	2965	2965	0
144	20241023	190800	10225344990	2965	2965	2965	2965	0
145	20241023	190700	10225344990	2965	2965	2965	2965	0
146	20241023	190600	10225344990	2965	2965	2965	2965	0
147	20241023	190500	10225344990	2965	2965	2965	2965	0
148	20241023	190400	10225344990	2965	2965	2965	2965	0
149	20241023	190300	10225344990	2965	2965	2965	2965	0
150	20241023	190200	10225344990	2965	2965	2965	2965	0
151	20241023	190100	10225344990	2965	2965	2965	2965	0
152	20241023	190000	10225344990	2965	2965	2965	2965	41938
153	20241023	185900	10225344990	2965	2965	2965	2965	0
154	20241023	185800	10225344990	2965	2965	2965	2965	0
155	20241023	185700	10225344990	2965	2965	2965	2965	0
156	20241023	185600	10225344990	2965	2965	2965	2965	0
157	20241023	185500	10225344990	2965	2965	2965	2965	0
158	20241023	185400	10225344990	2965	2965	2965	2965	0
159	20241023	185300	10225344990	2965	2965	2965	2965	0
160	20241023	185200	10225344990	2965	2965	2965	2965	0
161	20241023	185100	10225344990	2965	2965	2965	2965	0
162	20241023	185000	10225344990	2965	2965	2965	2965	0
163	20241023	184900	10225344990	2965	2965	2965	2965	0
164	20241023	184800	10225344990	2965	2965	2965	2965	0
165	20241023	184700	10225344990	2965	2965	2965	2965	0
166	20241023	184600	10225344990	2965	2965	2965	2965	0
167	20241023	184500	10225344990	2965	2965	2965	2965	0
168	20241023	184400	10225344990	2965	2965	2965	2965	0
169	20241023	184300	10225344990	2965	2965	2965	2965	0
170	20241023	184200	10225344990	2965	2965	2965	2965	0
171	20241023	184100	10225344990	2965	2965	2965	2965	0
172	20241023	184000	10225344990	2965	2965	2965	2965	0
173	20241023	183900	10225344990	2965	2965	2965	2965	0
174	20241023	183800	10225344990	2965	2965	2965	2965	0
175	20241023	183700	10225344990	2965	2965	2965	2965	0
176	20241023	183600	10225344990	2965	2965	2965	2965	0
177	20241023	183500	10225344990	2965	2965	2965	2965	0
178	20241023	183400	10225344990	2965	2965	2965	2965	0
179	20241023	183300	10225344990	2965	2965	2965	2965	0
180	20241023	183200	10225344990	2965	2965	2965	2965	0
181	20241023	183100	10225344990	2965	2965	2965	2965	0
182	20241023	183000	10225344990	2965	2965	2965	2965	41938
183	20241023	182900	10225344990	2965	2965	2965	2965	0
184	20241023	182800	10225344990	2965	2965	2965	2965	0
185	20241023	182700	10225344990	2965	2965	2965	2965	0
186	20241023	182600	10225344990	2965	2965	2965	2965	0
187	20241023	182500	10225344990	2965	2965	2965	2965	0
188	20241023	182400	10225344990	2965	2965	2965	2965	0
189	20241023	182300	10225344990	2965	2965	2965	2965	0
190	20241023	182200	10225344990	2965	2965	2965	2965	0
191	20241023	182100	10225344990	2965	2965	2965	2965	0
192	20241023	182000	10225344990	2965	2965	2965	2965	0
193	20241023	181900	10225344990	2965	2965	2965	2965	0
194	20241023	181800	10225344990	2965	2965	2965	2965	0
195	20241023	181700	10225344990	2965	2965	2965	2965	0
196	20241023	181600	10225344990	2965	2965	2965	2965	0
197	20241023	181500	10225344990	2965	2965	2965	2965	0
198	20241023	181400	10225344990	2965	2965	2965	2965	0
199	20241023	181300	10225344990	2965	2965	2965	2965	0
200	20241023	181200	10225344990	2965	2965	2965	2965	0
201	20241023	181100	10225344990	2965	2965	2965	2965	0
202	20241023	181000	10225344990	2965	2965	2965	2965	0
203	20241023	180900	10225344990	2965	2965	2965	2965	0
204	20241023	180800	10225344990	2965	2965	2965	2965	0
205	20241023	180700	10225344990	2965	2965	2965	2965	0
206	20241023	180600	10225344990	2965	2965	2965	2965	0
207	20241023	180500	10225344990	2965	2965	2965	2965	0
208	20241023	180400	10225344990	2965	2965	2965	2965	0
209	20241023	180300	10225344990	2965	2965	2965	2965	0
210	20241023	180200	10225344990	2965	2965	2965	2965	0
211	20241023	180100	10225344990	2965	2965	2965	2965	0
212	20241023	180000	10225344990	2965	2965	2965	2965	41938
213	20241023	175900	10225344990	2965	2965	2965	2965	0
214	20241023	175800	10225344990	2965	2965	2965	2965	0
215	20241023	175700	10225344990	2965	2965	2965	2965	0
216	20241023	175600	10225344990	2965	2965	2965	2965	0
217	20241023	175500	10225344990	2965	2965	2965	2965	0
218	20241023	175400	10225344990	2965	2965	2965	2965	0
219	20241023	175300	10225344990	2965	2965	2965	2965	0
220	20241023	175200	10225344990	2965	2965	2965	2965	0
221	20241023	175100	10225344990	2965	2965	2965	2965	0
222	20241023	175000	10225344990	2965	2965	2965	2965	0
223	20241023	174900	10225344990	2965	2965	2965	2965	0
224	20241023	174800	10225344990	2965	2965	2965	2965	0
225	20241023	174700	10225344990	2965	2965	2965	2965	0
226	20241023	174600	10225344990	2965	2965	2965	2965	0
227	20241023	174500	10225344990	2965	2965	2965	2965	0
228	20241023	174400	10225344990	2965	2965	2965	2965	0
229	20241023	174300	10225344990	2965	2965	2965	2965	0
230	20241023	174200	10225344990	2965	2965	2965	2965	0
231	20241023	174100	10225344990	2965	2965	2965	2965	0
232	20241023	174000	10225344990	2965	2965	2965	2965	0
233	20241023	173900	10225344990	2965	2965	2965	2965	0
234	20241023	173800	10225344990	2965	2965	2965	2965	0
235	20241023	173700	10225344990	2965	2965	2965	2965	0
236	20241023	173600	10225344990	2965	2965	2965	2965	0
237	20241023	173500	10225344990	2965	2965	2965	2965	0
238	20241023	173400	10225344990	2965	2965	2965	2965	0
239	20241023	173300	10225344990	2965	2965	2965	2965	0
240	20241023	173200	10225344990	2965	2965	2965	2965	0
241	20241023	173100	10225344990	2965	2965	2965	2965	0
242	20241023	173000	10225344990	2965	2965	2965	2965	41938
243	20241023	172900	10225344990	2965	2965	2965	2965	0
244	20241023	172800	10225344990	2965	2965	2965	2965	0
245	20241023	172700	10225344990	2965	2965	2965	2965	0
246	20241023	172600	10225344990	2965	2965	2965	2965	0
247	20241023	172500	10225344990	2965	2965	2965	2965	0
248	20241023	172400	10225344990	2965	2965	2965	2965	0
249	20241023	172300	10225344990	2965	2965	2965	2965	0
250	20241023	172200	10225344990	2965	2965	2965	2965	0
251	20241023	172100	10225344990	2965	2965	2965	2965	0
252	20241023	172000	10225344990	2965	2965	2965	2965	0
253	20241023	171900	10225344990	2965	2965	2965	2965	0
254	20241023	171800	10225344990	2965	2965	2965	2965	0
255	20241023	171700	10225344990	2965	2965	2965	2965	0
256	20241023	171600	10225344990	2965	2965	2965	2965	0
257	20241023	171500	10225344990	2965	2965	2965	2965	0
258	20241023	171400	10225344990	2965	2965	2965	2965	0
259	20241023	171300	10225344990	2965	2965	2965	2965	0
260	20241023	171200	10225344990	2965	2965	2965	2965	0
261	20241023	171100	10225344990	2965	2965	2965	2965	0
262	20241023	171000	10225344990	2965	2965	2965	2965	0
263	20241023	170900	10225344990	2965	2965	2965	2965	0
264	20241023	170800	10225344990	2965	2965	2965	2965	0
265	20241023	170700	10225344990	2965	2965	2965	2965	0
266	20241023	170600	10225344990	2965	2965	2965	2965	0
267	20241023	170500	10225344990	2965	2965	2965	2965	0
268	20241023	170400	10225344990	2965	2965	2965	2965	0
269	20241023	170300	10225344990	2965	2965	2965	2965	0
270	20241023	170200	10225344990	2965	2965	2965	2965	0
271	20241023	170100	10225344990	2965	2965	2965	2965	0
272	20241023	170000	10225344990	2965	2965	2965	2965	41938
273	20241023	165900	10225344990	2965	2965	2965	2965	0
274	20241023	165800	10225344990	2965	2965	2965	2965	0
275	20241023	165700	10225344990	2965	2965	2965	2965	0
276	20241023	165600	10225344990	2965	2965	2965	2965	0
277	20241023	165500	10225344990	2965	2965	2965	2965	0
278	20241023	165400	10225344990	2965	2965	2965	2965	0
279	20241023	165300	10225344990	2965	2965	2965	2965	0
280	20241023	165200	10225344990	2965	2965	2965	2965	0
281	20241023	165100	10225344990	2965	2965	2965	2965	0
282	20241023	165000	10225344990	2965	2965	2965	2965	0
283	20241023	164900	10225344990	2965	2965	2965	2965	0
284	20241023	164800	10225344990	2965	2965	2965	2965	0
285	20241023	164700	10225344990	2965	2965	2965	2965	0
286	20241023	164600	10225344990	2965	2965	2965	2965	0
287	20241023	164500	10225344990	2965	2965	2965	2965	0
288	20241023	164400	10225344990	2965	2965	2965	2965	0
289	20241023	164300	10225344990	2965	2965	2965	2965	0
290	20241023	164200	10225344990	2965	2965	2965	2965	0
291	20241023	164100	10225344990	2965	2965	2965	2965	0
292	20241023	164000	10225344990	2965	2965	2965	2965	0
293	20241023	163900	10225344990	2965	2965	2965	2965	0
294	20241023	163800	10225344990	2965	2965	2965	2965	0
295	20241023	163700	10225344990	2965	2965	2965	2965	0
296	20241023	163600	10225344990	2965	2965	2965	2965	0
297	20241023	163500	10225344990	2965	2965	2965	2965	0
298	20241023	163400	10225344990	2965	2965	2965	2965	0
299	20241023	163300	10225344990	2965	2965	2965	2965	0
300	20241023	163200	10225344990	2965	2965	2965	2965	0
301	20241023	163100	10225344990	2965	2965	2965	2965	0
302	20241023	163000	10225344990	2965	2965	2965	2965	41938
303	20241023	162900	10225344990	2965	2965	2965	2965	0
304	20241023	162800	10225344990	2965	2965	2965	2965	0
305	20241023	162700	10225344990	2965	2965	2965	2965	0
306	20241023	162600	10225344990	2965	2965	2965	2965	0
307	20241023	162500	10225344990	2965	2965	2965	2965	0
308	20241023	162400	10225344990	2965	2965	2965	2965	0
309	20241023	162300	10225344990	2965	2965	2965	2965	0
310	20241023	162200	10225344990	2965	2965	2965	2965	0
311	20241023	162100	10225344990	2965	2965	2965	2965	0
312	20241023	162000	10225344990	2965	2965	2965	2965	0
313	20241023	161900	10225344990	2965	2965	2965	2965	0
314	20241023	161800	10225344990	2965	2965	2965	2965	0
315	20241023	161700	10225344990	2965	2965	2965	2965	0
316	20241023	161600	10225344990	2965	2965	2965	2965	0
317	20241023	161500	10225344990	2965	2965	2965	2965	0
318	20241023	161400	10225344990	2965	2965	2965	2965	0
319	20241023	161300	10225344990	2965	2965	2965	2965	0
320	20241023	161200	10225344990	2965	2965	2965	2965	0
321	20241023	161100	10225344990	2965	2965	2965	2965	0
322	20241023	161000	10225344990	2965	2965	2965	2965	0
323	20241023	160900	10225344990	2965	2965	2965	2965	0
324	20241023	160800	10225344990	2965	2965	2965	2965	0
325	20241023	160700	10225344990	2965	2965	2965	2965	0
326	20241023	160600	10225344990	2965	2965	2965	2965	0
327	20241023	160500	10225344990	2965	2965	2965	2965	0
328	20241023	160400	10225344990	2965	2965	2965	2965	0
329	20241023	160300	10225344990	2965	2965	2965	2965	0
330	20241023	160200	10225344990	2965	2965	2965	2965	0
331	20241023	160100	10225344990	2965	2965	2965	2965	0
332	20241023	160000	10225344990	2965	2965	2965	2965	41938
333	20241023	155900	10225344990	2965	2965	2965	2965	0
334	20241023	155800	10225344990	2965	2965	2965	2965	0
335	20241023	155700	10225344990	2965	2965	2965	2965	0
336	20241023	155600	10225344990	2965	2965	2965	2965	0
337	20241023	155500	10225344990	2965	2965	2965	2965	0
338	20241023	155400	10225344990	2965	2965	2965	2965	0
339	20241023	155300	10225344990	2965	2965	2965	2965	0
340	20241023	155200	10225344990	2965	2965	2965	2965	0
341	20241023	155100	10225344990	2965	2965	2965	2965	0
342	20241023	155000	10225344990	2965	2965	2965	2965	0
343	20241023	154900	10225344990	2965	2965	2965	2965	0
344	20241023	154800	10225344990	2965	2965	2965	2965	0
345	20241023	154700	10225344990	2965	2965	2965	2965	0
346	20241023	154600	10225344990	2965	2965	2965	2965	0
347	20241023	154500	10225344990	2965	2965	2965	2965	0
348	20241023	154400	10225344990	2965	2965	2965	2965	0
349	20241023	154300	10225344990	2965	2965	2965	2965	0
350	20241023	154200	10225344990	2965	2965	2965	2965	0
351	20241023	154100	10225344990	2965	2965	2965	2965	0
352	20241023	154000	10225344990	2965	2965	2965	2965	0
353	20241023	153900	10225344990	2965	2965	2965	2965	0
354	20241023	153800	10225344990	2965	2965	2965	2965	0
355	20241023	153700	10225344990	2965	2965	2965	2965	0
356	20241023	153600	10225344990	2965	2965	2965	2965	0
357	20241023	153500	10225344990	2965	2965	2965	2965	0
358	20241023	153400	10225344990	2965	2965	2965	2965	0
359	20241023	153300	10225344990	2965	2965	2965	2965	0
360	20241023	153200	10225344990	2965	2965	2965	2965	0
361	20241023	153100	10225344990	2965	2965	2965	2965	0
362	20241023	153000	10225344990	2965	2965	2965	2965	83876
363	20241023	152900	10100998820	2970	2970	2970	2970	0
364	20241023	152800	10100998820	2970	2970	2970	2970	0
365	20241023	152700	10100998820	2970	2970	2970	2970	0
366	20241023	152600	10100998820	2970	2970	2970	2970	0
367	20241023	152500	10100998820	2970	2970	2970	2970	0
368	20241023	152400	10100998820	2970	2970	2970	2970	0
369	20241023	152300	10100998820	2970	2970	2970	2970	0
370	20241023	152200	10100998820	2970	2970	2970	2970	0
371	20241023	152100	10100998820	2970	2970	2970	2970	0
372	20241023	152000	10100998820	2970	2970	2970	2970	0
373	20241023	151900	10100998820	2970	2955	2970	2955	8539
374	20241023	151800	10075707380	2965	2955	2965	2955	4482
375	20241023	151700	10062438810	2960	2950	2960	2950	3937
376	20241023	151600	10050799555	2950	2950	2950	2950	657
377	20241023	151500	10048861405	2955	2960	2965	2945	12457
378	20241023	151400	10012052290	2960	2950	2960	2950	2844
379	20241023	151300	10003652950	2945	2945	2950	2945	3048
380	20241023	151200	9994668730	2950	2945	2950	2940	6551
381	20241023	151100	9975370445	2950	2960	2960	2950	1067
382	20241023	151000	9972222785	2945	2950	2950	2945	1850
383	20241023	150900	9966774375	2965	2960	2965	2945	13097
384	20241023	150800	9928111920	2970	2955	2970	2955	2119
385	20241023	150700	9921831585	2960	2960	2960	2955	1225
386	20241023	150600	9918209700	2960	2960	2960	2955	3311
387	20241023	150500	9908415555	2960	2960	2960	2960	4184
388	20241023	150400	9896030915	2960	2965	2965	2960	697
389	20241023	150300	9893966915	2965	2970	2970	2965	7901
390	20241023	150200	9870529740	2965	2970	2970	2965	1631
391	20241023	150100	9865688550	2965	2955	2965	2950	5727
392	20241023	150000	9848743105	2950	2965	2965	2950	11642
393	20241023	145900	9814378765	2950	2960	2965	2950	6467
394	20241023	145800	9795256950	2955	2960	2965	2955	1563
395	20241023	145700	9790635905	2955	2960	2960	2955	1651
396	20241023	145600	9785756200	2955	2960	2965	2955	1277
397	20241023	145500	9781980855	2955	2960	2960	2955	2164
398	20241023	145400	9775582510	2960	2960	2965	2960	2692
399	20241023	145300	9767606330	2960	2970	2970	2960	3498
400	20241023	145200	9757235815	2975	2970	2975	2965	2184
401	20241023	145100	9750748030	2970	2965	2970	2960	6320
402	20241023	145000	9732015665	2965	2965	2965	2960	893
403	20241023	144900	9729369335	2960	2960	2965	2960	1656
404	20241023	144800	9724467495	2965	2975	2975	2965	2364
405	20241023	144700	9717452030	2975	2975	2975	2970	1231
406	20241023	144600	9713794105	2970	2975	2980	2970	471
407	20241023	144500	9712393175	2975	2965	2980	2965	190
408	20241023	144400	9711828920	2970	2960	2970	2960	4349
409	20241023	144300	9698949415	2960	2960	2960	2960	1474
410	20241023	144200	9694586375	2960	2960	2960	2955	7131
411	20241023	144100	9673493445	2955	2955	2960	2955	1468
412	20241023	144000	9669155230	2955	2955	2955	2955	1195
413	20241023	143900	9665624005	2955	2960	2960	2955	3302
414	20241023	143800	9655850620	2960	2960	2965	2960	1148
415	20241023	143700	9652451540	2965	2960	2965	2945	5491
416	20241023	143600	9636245325	2965	2975	2980	2965	5680
417	20241023	143500	9619383115	2975	2975	2975	2975	2
418	20241023	143400	9619377165	2975	2965	2975	2960	5622
419	20241023	143300	9602710715	2965	2965	2965	2965	1000
420	20241023	143200	9599745715	2965	2970	2970	2965	5640
421	20241023	143100	9582997315	2970	2975	2975	2970	2521
422	20241023	143000	9575497450	2970	2975	2980	2970	3338
423	20241023	142900	9565569695	2975	2975	2975	2975	160
424	20241023	142800	9565093695	2970	2970	2975	2970	1518
425	20241023	142700	9560582555	2970	2970	2970	2970	1783
426	20241023	142600	9555287045	2965	2955	2965	2955	2096
427	20241023	142500	9549080710	2955	2965	2965	2935	27716
428	20241023	142400	9467469845	2965	2955	2965	2950	2432
429	20241023	142300	9460288050	2955	2960	2960	2950	620
430	20241023	142200	9458455965	2960	2955	2960	2950	9047
431	20241023	142100	9431735915	2955	2970	2970	2950	6518
432	20241023	142000	9412462455	2970	2960	2970	2960	5141
433	20241023	141900	9397233920	2970	2970	2970	2960	1262
434	20241023	141800	9393497760	2970	2970	2970	2970	60
435	20241023	141700	9393319560	2960	2965	2965	2960	1877
436	20241023	141600	9387756415	2965	2970	2970	2965	1383
437	20241023	141500	9383655705	2970	2965	2970	2965	1169
438	20241023	141400	9380189330	2960	2965	2965	2960	2197
439	20241023	141300	9373683475	2965	2965	2965	2965	806
440	20241023	141200	9371293685	2965	2970	2975	2965	2774
441	20241023	141100	9363058735	2970	2980	2980	2965	2669
442	20241023	141000	9355133960	2980	2980	2980	2980	110
443	20241023	140900	9354806160	2965	2980	2980	2965	753
444	20241023	140800	9352570620	2980	2990	2990	2960	11518
445	20241023	140700	9318472535	2990	2990	2990	2970	267
446	20241023	140600	9317676205	2990	2970	2990	2965	1234
447	20241023	140500	9314003460	2970	2965	2970	2965	2361
448	20241023	140400	9307002995	2965	2965	2965	2965	613
449	20241023	140300	9305185450	2965	2965	2965	2965	2770
450	20241023	140200	9296972400	2965	2970	2970	2965	3477
451	20241023	140100	9286657795	2970	2970	2970	2965	2792
452	20241023	140000	9278372515	2970	2980	2980	2970	4692
453	20241023	135900	9264418335	2980	2980	2980	2975	681
454	20241023	135800	9262390850	2980	2990	2990	2980	1002
455	20241023	135700	9259403490	2995	2990	2995	2985	510
456	20241023	135600	9257878105	2995	2990	2995	2985	338
457	20241023	135500	9256866395	2990	2980	2990	2980	2820
458	20241023	135400	9248449595	2980	2975	2980	2970	3089
459	20241023	135300	9239265305	2980	2980	2980	2975	86
460	20241023	135200	9239009275	2975	2980	2980	2975	911
461	20241023	135100	9236295050	2985	2980	2985	2975	790
462	20241023	135000	9233940790	2975	2975	2980	2975	2228
463	20241023	134900	9227305950	2975	2975	2980	2975	2488
464	20241023	134800	9219904035	2980	2980	2980	2975	1066
465	20241023	134700	9216727855	2980	2975	2980	2975	619
466	20241023	134600	9214885800	2975	2980	2990	2975	3975
467	20241023	134500	9203038435	2980	2980	2995	2980	4880
468	20241023	134400	9188484780	2990	2990	2990	2985	374
469	20241023	134300	9187367520	2980	2980	2980	2980	8
470	20241023	134200	9187343680	2975	2980	2980	2975	4234
471	20241023	134100	9174747280	2990	2995	2995	2980	818
472	20241023	134000	9172306625	2985	2990	2995	2985	1533
473	20241023	133900	9167729995	2990	2985	2990	2985	347
474	20241023	133800	9166692475	2985	2985	3000	2985	1547
475	20241023	133700	9162059105	2990	2990	2990	2990	4405
476	20241023	133600	9148888155	2990	2975	2990	2970	599
477	20241023	133500	9147107260	2970	2990	2990	2970	9743
478	20241023	133400	9118074965	3000	3000	3000	3000	0
479	20241023	133300	9118074965	3000	2990	3000	2990	4364
480	20241023	133200	9104996965	2990	2995	3005	2990	7547
481	20241023	133100	9082407850	3000	3000	3010	3000	4632
482	20241023	133000	9068511830	3010	3005	3015	3000	1700
483	20241023	132900	9063401420	3015	3015	3020	3010	1769
484	20241023	132800	9058069660	3015	3005	3015	3000	16327
485	20241023	132700	9008949825	3000	3000	3005	3000	350
486	20241023	132600	9007899200	3000	2995	3005	2995	916
487	20241023	132500	9005147500	2995	3005	3005	2995	1520
488	20241023	132400	9000583860	3005	3005	3010	3005	862
489	20241023	132300	8997990715	3010	3005	3010	3005	14125
490	20241023	132200	8955531945	3000	3000	3005	2995	10358
491	20241023	132100	8924450695	2990	2985	3000	2985	6269
492	20241023	132000	8905707095	2990	2995	2995	2990	1267
493	20241023	131900	8901915875	2995	2995	3000	2990	2599
494	20241023	131800	8894135265	3000	2980	3000	2980	7883
495	20241023	131700	8870521510	2985	2985	2985	2985	683
496	20241023	131600	8868482755	2990	2980	2990	2980	525
497	20241023	131500	8866916770	2980	2980	2985	2980	1909
498	20241023	131400	8861227945	2980	2990	2990	2980	2326
499	20241023	131300	8854295185	2990	2975	2990	2975	6534
500	20241023	131200	8834785230	2980	2960	2980	2960	3978
501	20241023	131100	8823004240	2965	2960	2965	2960	2166
502	20241023	131000	8816587880	2960	2955	2960	2955	1315
503	20241023	130900	8812699955	2955	2950	2955	2950	103
504	20241023	130800	8812395905	2955	2955	2955	2950	388
505	20241023	130700	8811250745	2950	2955	2955	2950	504
506	20241023	130600	8809761445	2955	2955	2955	2955	34
507	20241023	130500	8809660975	2955	2955	2955	2955	195
508	20241023	130400	8809084750	2955	2945	2955	2945	528
509	20241023	130300	8807526835	2945	2945	2945	2945	46
510	20241023	130200	8807391365	2945	2940	2945	2940	311
511	20241023	130100	8806476355	2940	2945	2945	2940	3935
512	20241023	130000	8794891585	2945	2950	2950	2945	2949
513	20241023	125900	8786206730	2945	2950	2950	2945	2382
514	20241023	125800	8779181505	2945	2970	2970	2930	45298
515	20241023	125700	8645792775	2970	2970	2970	2970	156
516	20241023	125600	8645329455	2970	2975	2975	2970	733
517	20241023	125500	8643152165	2975	2980	2980	2975	85
518	20241023	125400	8642899195	2980	2980	2980	2980	6
519	20241023	125300	8642881315	2980	2985	2985	2975	103
520	20241023	125200	8642574385	2985	2980	2985	2980	4552
521	20241023	125100	8629008420	2980	2985	2985	2980	7
522	20241023	125000	8628987530	2985	2985	2985	2980	483
523	20241023	124900	8627545925	2985	2990	2995	2985	2322
524	20241023	124800	8620610335	2990	2985	2995	2985	2068
525	20241023	124700	8614426640	2985	2975	2990	2975	7025
526	20241023	124600	8593462255	2970	2970	2970	2970	849
527	20241023	124500	8590940725	2970	2960	2970	2960	752
528	20241023	124400	8588713520	2960	2955	2960	2955	2048
529	20241023	124300	8582653260	2955	2955	2955	2955	368
530	20241023	124200	8581565820	2955	2960	2960	2950	2046
531	20241023	124100	8575526695	2960	2950	2960	2950	346
532	20241023	124000	8574503695	2945	2945	2955	2945	1925
533	20241023	123900	8568830085	2945	2950	2960	2945	4437
534	20241023	123800	8555731125	2950	2950	2950	2950	539
535	20241023	123700	8554141075	2950	2950	2955	2950	360
536	20241023	123600	8553078575	2950	2955	2960	2950	3691
537	20241023	123500	8542179235	2955	2960	2960	2950	10603
538	20241023	123400	8510865570	2960	2970	2970	2960	6986
539	20241023	123300	8490169605	2970	2970	2970	2970	412
540	20241023	123200	8488945965	2965	2970	2970	2965	1089
541	20241023	123100	8485716830	2965	2970	2970	2965	204
542	20241023	123000	8485111950	2970	2970	2970	2970	131
543	20241023	122900	8484722880	2970	2970	2970	2970	1
544	20241023	122800	8484719910	2970	2970	2970	2970	35
545	20241023	122700	8484615960	2970	2970	2970	2965	509
546	20241023	122600	8483104245	2970	2970	2970	2965	1035
547	20241023	122500	8480034870	2970	2970	2970	2970	303
548	20241023	122400	8479134960	2965	2970	2970	2965	1100
549	20241023	122300	8475867965	2970	2965	2970	2960	2584
550	20241023	122200	8468206565	2965	2965	2965	2965	998
551	20241023	122100	8465247495	2965	2965	2965	2965	923
552	20241023	122000	8462510800	2965	2975	2975	2965	2968
553	20241023	121900	8453696430	2975	2970	2975	2970	1000
554	20241023	121800	8450722655	2970	2975	2975	2970	2065
555	20241023	121700	8444587105	2970	2975	2975	2970	4975
556	20241023	121600	8429806445	2975	2980	2980	2975	3984
557	20241023	121500	8417943995	2985	2985	2990	2985	815
558	20241023	121400	8415510445	2985	2985	2985	2985	2667
559	20241023	121300	8407549450	2995	2985	2995	2985	2835
560	20241023	121200	8399070895	2980	2980	2980	2980	705
561	20241023	121100	8396969995	2980	2990	2990	2980	1284
562	20241023	121000	8393139120	2985	2990	2990	2985	484
563	20241023	120900	8391692010	2990	2995	2995	2990	312
564	20241023	120800	8390758630	2990	2990	2995	2990	288
565	20241023	120700	8389897500	2980	2985	2990	2980	3698
566	20241023	120600	8378861595	2985	2985	2985	2985	23
567	20241023	120500	8378792940	2980	2975	2980	2975	733
568	20241023	120400	8376611600	2970	2970	2970	2970	82
569	20241023	120300	8376368060	2975	2980	2980	2975	567
570	20241023	120200	8374680660	2980	2985	2985	2975	2123
571	20241023	120100	8368344605	2975	2975	2975	2975	0
572	20241023	120000	8368344605	2975	2975	2985	2970	539
573	20241023	115900	8366742495	2985	2990	2990	2985	105
574	20241023	115800	8366428560	2990	2975	2990	2975	2449
575	20241023	115700	8359128240	2975	2980	2980	2975	112
576	20241023	115600	8358794995	2990	2990	2990	2990	687
577	20241023	115500	8356740865	2990	2990	2990	2990	56
578	20241023	115400	8356573425	2990	2985	2990	2985	850
579	20241023	115300	8354032610	2985	2980	2985	2975	900
580	20241023	115200	8351351955	2985	2985	2985	2980	40
581	20241023	115100	8351232565	2985	2985	2985	2985	39
582	20241023	115000	8351116150	2985	2970	2985	2965	972
583	20241023	114900	8348231535	2970	2970	2970	2970	1359
584	20241023	114800	8344195305	2970	2980	2980	2970	3779
585	20241023	114700	8332953440	2980	2985	2985	2980	330
586	20241023	114600	8331969875	2980	2995	3000	2980	9139
587	20241023	114500	8304649910	3000	3000	3000	3000	2001
588	20241023	114400	8298646910	3000	3000	3000	3000	14
589	20241023	114300	8298604910	3000	2995	3000	2990	386
590	20241023	114200	8297448650	2995	2990	2995	2990	616
591	20241023	114100	8295604310	2990	2990	2995	2990	1784
592	20241023	114000	8290270145	2990	2995	2995	2990	2782
593	20241023	113900	8281951370	2995	3000	3000	2990	6025
594	20241023	113800	8263891435	3000	2995	3000	2995	2305
595	20241023	113700	8256976790	2995	2995	2995	2990	2345
596	20241023	113600	8249953645	2995	2990	2995	2990	1191
597	20241023	113500	8246387895	2990	3000	3000	2990	3221
598	20241023	113400	8236748255	3000	2995	3000	2990	3190
599	20241023	113300	8227193630	2995	2980	2995	2980	5949
600	20241023	113200	8209418345	2980	2970	2980	2970	3994
601	20241023	113100	8197550520	2970	2970	2975	2970	1123
602	20241023	113000	8194215190	2970	2975	2975	2970	1370
603	20241023	112900	8190139935	2980	2985	2985	2975	1919
604	20241023	112800	8184421665	2985	2985	2985	2980	665
605	20241023	112700	8182437140	2975	2985	2985	2975	31
606	20241023	112600	8182344900	2975	2975	2975	2975	435
607	20241023	112500	8181050775	2980	2980	2980	2975	535
608	20241023	112400	8179456800	2980	2980	2980	2970	2063
609	20241023	112300	8173317455	2980	2985	2985	2975	5220
610	20241023	112200	8157785890	2980	2980	2985	2975	2336
611	20241023	112100	8150832170	2980	2980	2980	2980	4145
612	20241023	112000	8138480070	2980	2980	2980	2980	591
613	20241023	111900	8136718890	2975	2965	2975	2965	8641
614	20241023	111800	8111023920	2965	2965	2965	2965	4
615	20241023	111700	8111012060	2965	2970	2970	2965	254
616	20241023	111600	8110258840	2970	2960	2970	2950	8581
617	20241023	111500	8084875565	2960	2960	2960	2950	2315
618	20241023	111400	8078033565	2960	2960	2970	2960	2156
619	20241023	111300	8071651410	2950	2955	2960	2950	3062
620	20241023	111200	8062595095	2950	2970	2970	2950	1880
621	20241023	111100	8057038175	2970	2955	2970	2955	695
622	20241023	111000	8054974100	2970	2955	2970	2950	2780
623	20241023	110900	8046746695	2950	2955	2955	2950	186
624	20241023	110800	8046197840	2950	2965	2965	2950	1622
625	20241023	110700	8041401480	2965	2950	2965	2945	1385
626	20241023	110600	8037308925	2945	2955	2960	2945	24
627	20241023	110500	8037238115	2950	2950	2965	2945	956
628	20241023	110400	8034421990	2945	2960	2960	2945	7772
629	20241023	110300	8011499070	2960	2955	2960	2955	417
630	20241023	110200	8010264835	2950	2955	2960	2950	11706
631	20241023	110100	7975672805	2955	2955	2955	2955	791
632	20241023	110000	7973335400	2950	2955	2955	2950	3008
633	20241023	105900	7964455710	2955	2960	2960	2955	3273
634	20241023	105800	7954779130	2960	2955	2960	2955	149
635	20241023	105700	7954338590	2955	2965	2965	2955	4292
636	20241023	105600	7941650320	2965	2960	2965	2955	3952
637	20241023	105500	7929953735	2960	2970	2975	2960	1995
638	20241023	105400	7924038705	2965	2970	2975	2965	1582
639	20241023	105300	7919345930	2970	2965	2970	2965	2793
640	20241023	105200	7911055645	2965	2970	2970	2955	24
641	20241023	105100	7910984600	2950	2975	2975	2950	12219
642	20241023	105000	7874772440	2975	2975	2975	2975	2895
643	20241023	104900	7866159815	2980	2980	2985	2980	4004
644	20241023	104800	7854212875	2980	2985	2985	2975	2320
645	20241023	104700	7847298880	2985	2985	2985	2980	1246
646	20241023	104600	7843580320	2980	2985	2985	2975	2270
647	20241023	104500	7836820540	2975	2980	2985	2975	1536
648	20241023	104400	7832248060	2985	2975	2985	2975	2510
649	20241023	104300	7824757180	2975	2980	2980	2975	5107
650	20241023	104200	7809547285	2980	2975	2980	2975	2230
651	20241023	104100	7802901895	2980	2975	2980	2975	937
652	20241023	104000	7800113180	2980	2975	2980	2975	8271
653	20241023	103900	7775481790	2980	2975	2980	2975	175
654	20241023	103800	7774960510	2975	2975	2975	2965	4271
655	20241023	103700	7762278185	2975	2960	2980	2960	3511
656	20241023	103600	7751841985	2960	2970	2970	2955	10612
657	20241023	103500	7720449865	2965	2970	2980	2955	9694
658	20241023	103400	7691718210	2965	2960	2970	2960	2064
659	20241023	103300	7685602325	2960	2960	2960	2955	2664
660	20241023	103200	7677722095	2955	2970	2975	2955	22009
661	20241023	103100	7612381250	2975	2955	2975	2955	3422
662	20241023	103000	7602242500	2955	2945	2955	2940	5566
663	20241023	102900	7585845985	2950	2950	2950	2945	6871
664	20241023	102800	7565603360	2950	2965	2965	2950	7007
665	20241023	102700	7544909885	2970	2950	2975	2950	6144
666	20241023	102600	7526725180	2955	2950	2960	2945	2129
667	20241023	102500	7520441795	2955	2960	2960	2945	10484
668	20241023	102400	7489499900	2950	2950	2960	2945	7090
669	20241023	102300	7468588500	2950	2965	2965	2950	25199
670	20241023	102200	7394170720	2965	2970	2980	2955	12343
671	20241023	102100	7357545480	2975	2980	2980	2960	51977
672	20241023	102000	7203118255	2990	2995	2995	2980	28465
673	20241023	101900	7118121630	2995	2990	3000	2985	5011
674	20241023	101800	7103147935	2990	2990	3000	2985	16597
675	20241023	101700	7053476240	2990	3000	3000	2990	30201
676	20241023	101600	6962986230	3000	3010	3015	3000	9337
677	20241023	101500	6934911225	3010	3015	3020	3005	13566
678	20241023	101400	6894110580	3030	3020	3035	3010	11957
679	20241023	101300	6858050015	3020	3035	3035	3020	3070
680	20241023	101200	6848757320	3030	3035	3045	3030	3696
681	20241023	101100	6837553295	3025	3015	3030	3015	10783
682	20241023	101000	6804979205	3015	3020	3025	3015	8301
683	20241023	100900	6779941090	3025	3035	3040	3015	26989
684	20241023	100800	6698256540	3035	3050	3050	3035	12559
685	20241023	100700	6660118480	3045	3050	3055	3045	20065
686	20241023	100600	6598922740	3050	3065	3070	3045	11015
687	20241023	100500	6565295470	3065	3065	3070	3060	4548
688	20241023	100400	6551358805	3065	3050	3065	3050	2298
689	20241023	100300	6544341295	3050	3050	3055	3045	3720
690	20241023	100200	6533006295	3050	3060	3060	3050	476
691	20241023	100100	6531552400	3055	3060	3065	3055	2463
692	20241023	100000	6524018095	3060	3055	3065	3045	3550
693	20241023	095900	6513169055	3050	3055	3060	3045	7458
694	20241023	095800	6490415165	3055	3050	3055	3050	14135
695	20241023	095700	6447293075	3055	3055	3060	3050	9269
696	20241023	095600	6419008255	3060	3075	3075	3050	16223
697	20241023	095500	6369364895	3070	3070	3075	3065	2001
698	20241023	095400	6363223385	3075	3070	3080	3070	6950
699	20241023	095300	6341861735	3080	3070	3080	3065	9089
700	20241023	095200	6313969155	3070	3050	3080	3050	21896
701	20241023	095100	6247072300	3050	3065	3065	3045	29274
702	20241023	095000	6157685485	3070	3085	3090	3065	14358
703	20241023	094900	6113588435	3085	3080	3095	3070	8099
704	20241023	094800	6088610160	3070	3090	3090	3070	7380
705	20241023	094700	6065919505	3090	3085	3100	3080	7316
706	20241023	094600	6043347120	3080	3095	3095	3080	11349
707	20241023	094500	6008347450	3100	3110	3115	3095	6627
708	20241023	094400	5987761165	3110	3105	3115	3095	11220
709	20241023	094300	5952948530	3110	3105	3130	3100	21699
710	20241023	094200	5885360175	3125	3085	3125	3070	43617
711	20241023	094100	5750257805	3095	3070	3100	3060	14298
712	20241023	094000	5706225470	3075	3080	3090	3060	12341
713	20241023	093900	5668300780	3075	3105	3110	3035	75089
714	20241023	093800	5437688195	3105	3110	3115	3100	9982
715	20241023	093700	5406693400	3110	3130	3130	3090	24269
716	20241023	093600	5331179875	3125	3135	3160	3125	112977
717	20241023	093500	4976047545	3140	3095	3145	3095	59685
718	20241023	093400	4789424150	3095	3100	3115	3090	18834
719	20241023	093300	4730980995	3100	3120	3120	3090	19689
720	20241023	093200	4670007290	3120	3130	3130	3090	53676
721	20241023	093100	4502678255	3130	3095	3130	3095	52308
722	20241023	093000	4339620505	3100	3085	3100	3085	17231
723	20241023	092900	4286321985	3085	3125	3130	3070	58826
724	20241023	092800	4103505405	3130	3070	3130	3065	89011
725	20241023	092700	3827067650	3065	3050	3070	3045	11741
726	20241023	092600	3791145990	3045	3035	3050	3030	7247
727	20241023	092500	3769098035	3035	3040	3050	3030	17123
728	20241023	092400	3717084755	3040	3015	3040	3005	33479
729	20241023	092300	3615995680	3015	2985	3025	2985	19246
730	20241023	092200	3558275045	2985	2980	3000	2975	26259
731	20241023	092100	3479972450	2980	3010	3010	2980	34847
732	20241023	092000	3375587765	3010	3035	3040	3010	21723
733	20241023	091900	3310031445	3040	3030	3040	3025	14667
734	20241023	091800	3265571215	3030	3030	3030	3020	6153
735	20241023	091700	3246967605	3030	3030	3045	3010	18500
736	20241023	091600	3191049105	3025	3025	3035	3025	11618
737	20241023	091500	3155831710	3035	3030	3035	3010	26574
738	20241023	091400	3075546330	3030	3030	3045	3000	33385
739	20241023	091300	2974813220	3030	3040	3050	3010	41134
740	20241023	091200	2850407440	3050	3060	3090	3045	44293
741	20241023	091100	2714354005	3055	3070	3070	3030	36744
742	20241023	091000	2602476505	3070	3060	3095	3045	65692
743	20241023	090900	2400986560	3085	3095	3135	3060	196949
744	20241023	090800	1787815500	3095	3085	3100	3050	122354
745	20241023	090700	1410928400	3085	3045	3090	3040	85933
746	20241023	090600	1147396390	3050	3055	3060	3030	77165
747	20241023	090500	912293810	3055	3010	3055	3005	107398
748	20241023	090400	586640110	3010	2990	3020	2980	46742
749	20241023	090300	446537400	2990	2975	2995	2960	44963
750	20241023	090200	312438640	2970	2970	2980	2965	23513
751	20241023	090100	242550585	2970	2950	2975	2945	21740
752	20241023	090000	178150730	2965	2950	2965	2940	57815