KissMeData/365550/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212400	1928523285	4855	4855	4855	4855	8331
3	20241002	212300	1928523285	4855	4855	4855	4855	0
4	20241002	212200	1928523285	4855	4855	4855	4855	0
5	20241002	212100	1928523285	4855	4855	4855	4855	0
6	20241002	212000	1928523285	4855	4855	4855	4855	0
7	20241002	211900	1928523285	4855	4855	4855	4855	0
8	20241002	211800	1928523285	4855	4855	4855	4855	0
9	20241002	211700	1928523285	4855	4855	4855	4855	0
10	20241002	211600	1928523285	4855	4855	4855	4855	0
11	20241002	211500	1928523285	4855	4855	4855	4855	0
12	20241002	211400	1928523285	4855	4855	4855	4855	0
13	20241002	211300	1928523285	4855	4855	4855	4855	0
14	20241002	211200	1928523285	4855	4855	4855	4855	0
15	20241002	211100	1928523285	4855	4855	4855	4855	0
16	20241002	211000	1928523285	4855	4855	4855	4855	0
17	20241002	210900	1928523285	4855	4855	4855	4855	0
18	20241002	210800	1928523285	4855	4855	4855	4855	0
19	20241002	210700	1928523285	4855	4855	4855	4855	0
20	20241002	210600	1928523285	4855	4855	4855	4855	0
21	20241002	210500	1928523285	4855	4855	4855	4855	0
22	20241002	210400	1928523285	4855	4855	4855	4855	0
23	20241002	210300	1928523285	4855	4855	4855	4855	0
24	20241002	210200	1928523285	4855	4855	4855	4855	0
25	20241002	210100	1928523285	4855	4855	4855	4855	0
26	20241002	210000	1928523285	4855	4855	4855	4855	0
27	20241002	205900	1928523285	4855	4855	4855	4855	0
28	20241002	205800	1928523285	4855	4855	4855	4855	0
29	20241002	205700	1928523285	4855	4855	4855	4855	0
30	20241002	205600	1928523285	4855	4855	4855	4855	0
31	20241002	205500	1928523285	4855	4855	4855	4855	0
32	20241002	205400	1928523285	4855	4855	4855	4855	8331
33	20241002	205300	1928523285	4855	4855	4855	4855	0
34	20241002	205200	1928523285	4855	4855	4855	4855	0
35	20241002	205100	1928523285	4855	4855	4855	4855	0
36	20241002	205000	1928523285	4855	4855	4855	4855	0
37	20241002	204900	1928523285	4855	4855	4855	4855	0
38	20241002	204800	1928523285	4855	4855	4855	4855	0
39	20241002	204700	1928523285	4855	4855	4855	4855	0
40	20241002	204600	1928523285	4855	4855	4855	4855	0
41	20241002	204500	1928523285	4855	4855	4855	4855	0
42	20241002	204400	1928523285	4855	4855	4855	4855	0
43	20241002	204300	1928523285	4855	4855	4855	4855	0
44	20241002	204200	1928523285	4855	4855	4855	4855	0
45	20241002	204100	1928523285	4855	4855	4855	4855	0
46	20241002	204000	1928523285	4855	4855	4855	4855	0
47	20241002	203900	1928523285	4855	4855	4855	4855	0
48	20241002	203800	1928523285	4855	4855	4855	4855	0
49	20241002	203700	1928523285	4855	4855	4855	4855	0
50	20241002	203600	1928523285	4855	4855	4855	4855	0
51	20241002	203500	1928523285	4855	4855	4855	4855	0
52	20241002	203400	1928523285	4855	4855	4855	4855	0
53	20241002	203300	1928523285	4855	4855	4855	4855	0
54	20241002	203200	1928523285	4855	4855	4855	4855	0
55	20241002	203100	1928523285	4855	4855	4855	4855	0
56	20241002	203000	1928523285	4855	4855	4855	4855	0
57	20241002	202900	1928523285	4855	4855	4855	4855	0
58	20241002	202800	1928523285	4855	4855	4855	4855	0
59	20241002	202700	1928523285	4855	4855	4855	4855	0
60	20241002	202600	1928523285	4855	4855	4855	4855	0
61	20241002	202500	1928523285	4855	4855	4855	4855	0
62	20241002	202400	1928523285	4855	4855	4855	4855	8331
63	20241002	202300	1928523285	4855	4855	4855	4855	0
64	20241002	202200	1928523285	4855	4855	4855	4855	0
65	20241002	202100	1928523285	4855	4855	4855	4855	0
66	20241002	202000	1928523285	4855	4855	4855	4855	0
67	20241002	201900	1928523285	4855	4855	4855	4855	0
68	20241002	201800	1928523285	4855	4855	4855	4855	0
69	20241002	201700	1928523285	4855	4855	4855	4855	0
70	20241002	201600	1928523285	4855	4855	4855	4855	0
71	20241002	201500	1928523285	4855	4855	4855	4855	0
72	20241002	201400	1928523285	4855	4855	4855	4855	0
73	20241002	201300	1928523285	4855	4855	4855	4855	0
74	20241002	201200	1928523285	4855	4855	4855	4855	0
75	20241002	201100	1928523285	4855	4855	4855	4855	0
76	20241002	201000	1928523285	4855	4855	4855	4855	0
77	20241002	200900	1928523285	4855	4855	4855	4855	0
78	20241002	200800	1928523285	4855	4855	4855	4855	0
79	20241002	200700	1928523285	4855	4855	4855	4855	0
80	20241002	200600	1928523285	4855	4855	4855	4855	0
81	20241002	200500	1928523285	4855	4855	4855	4855	0
82	20241002	200400	1928523285	4855	4855	4855	4855	0
83	20241002	200300	1928523285	4855	4855	4855	4855	0
84	20241002	200200	1928523285	4855	4855	4855	4855	0
85	20241002	200100	1928523285	4855	4855	4855	4855	0
86	20241002	200000	1928523285	4855	4855	4855	4855	0
87	20241002	195900	1928523285	4855	4855	4855	4855	0
88	20241002	195800	1928523285	4855	4855	4855	4855	0
89	20241002	195700	1928523285	4855	4855	4855	4855	0
90	20241002	195600	1928523285	4855	4855	4855	4855	0
91	20241002	195500	1928523285	4855	4855	4855	4855	0
92	20241002	195400	1928523285	4855	4855	4855	4855	8331
93	20241002	195300	1928523285	4855	4855	4855	4855	0
94	20241002	195200	1928523285	4855	4855	4855	4855	0
95	20241002	195100	1928523285	4855	4855	4855	4855	0
96	20241002	195000	1928523285	4855	4855	4855	4855	0
97	20241002	194900	1928523285	4855	4855	4855	4855	0
98	20241002	194800	1928523285	4855	4855	4855	4855	0
99	20241002	194700	1928523285	4855	4855	4855	4855	0
100	20241002	194600	1928523285	4855	4855	4855	4855	0
101	20241002	194500	1928523285	4855	4855	4855	4855	0
102	20241002	194400	1928523285	4855	4855	4855	4855	0
103	20241002	194300	1928523285	4855	4855	4855	4855	0
104	20241002	194200	1928523285	4855	4855	4855	4855	0
105	20241002	194100	1928523285	4855	4855	4855	4855	0
106	20241002	194000	1928523285	4855	4855	4855	4855	0
107	20241002	193900	1928523285	4855	4855	4855	4855	0
108	20241002	193800	1928523285	4855	4855	4855	4855	0
109	20241002	193700	1928523285	4855	4855	4855	4855	0
110	20241002	193600	1928523285	4855	4855	4855	4855	0
111	20241002	193500	1928523285	4855	4855	4855	4855	0
112	20241002	193400	1928523285	4855	4855	4855	4855	0
113	20241002	193300	1928523285	4855	4855	4855	4855	0
114	20241002	193200	1928523285	4855	4855	4855	4855	0
115	20241002	193100	1928523285	4855	4855	4855	4855	0
116	20241002	193000	1928523285	4855	4855	4855	4855	0
117	20241002	192900	1928523285	4855	4855	4855	4855	0
118	20241002	192800	1928523285	4855	4855	4855	4855	0
119	20241002	192700	1928523285	4855	4855	4855	4855	0
120	20241002	192600	1928523285	4855	4855	4855	4855	0
121	20241002	192500	1928523285	4855	4855	4855	4855	0
122	20241002	192400	1928523285	4855	4855	4855	4855	8331
123	20241002	192300	1928523285	4855	4855	4855	4855	0
124	20241002	192200	1928523285	4855	4855	4855	4855	0
125	20241002	192100	1928523285	4855	4855	4855	4855	0
126	20241002	192000	1928523285	4855	4855	4855	4855	0
127	20241002	191900	1928523285	4855	4855	4855	4855	0
128	20241002	191800	1928523285	4855	4855	4855	4855	0
129	20241002	191700	1928523285	4855	4855	4855	4855	0
130	20241002	191600	1928523285	4855	4855	4855	4855	0
131	20241002	191500	1928523285	4855	4855	4855	4855	0
132	20241002	191400	1928523285	4855	4855	4855	4855	0
133	20241002	191300	1928523285	4855	4855	4855	4855	0
134	20241002	191200	1928523285	4855	4855	4855	4855	0
135	20241002	191100	1928523285	4855	4855	4855	4855	0
136	20241002	191000	1928523285	4855	4855	4855	4855	0
137	20241002	190900	1928523285	4855	4855	4855	4855	0
138	20241002	190800	1928523285	4855	4855	4855	4855	0
139	20241002	190700	1928523285	4855	4855	4855	4855	0
140	20241002	190600	1928523285	4855	4855	4855	4855	0
141	20241002	190500	1928523285	4855	4855	4855	4855	0
142	20241002	190400	1928523285	4855	4855	4855	4855	0
143	20241002	190300	1928523285	4855	4855	4855	4855	0
144	20241002	190200	1928523285	4855	4855	4855	4855	0
145	20241002	190100	1928523285	4855	4855	4855	4855	0
146	20241002	190000	1928523285	4855	4855	4855	4855	0
147	20241002	185900	1928523285	4855	4855	4855	4855	0
148	20241002	185800	1928523285	4855	4855	4855	4855	0
149	20241002	185700	1928523285	4855	4855	4855	4855	0
150	20241002	185600	1928523285	4855	4855	4855	4855	0
151	20241002	185500	1928523285	4855	4855	4855	4855	0
152	20241002	185400	1928523285	4855	4855	4855	4855	8331
153	20241002	185300	1928523285	4855	4855	4855	4855	0
154	20241002	185200	1928523285	4855	4855	4855	4855	0
155	20241002	185100	1928523285	4855	4855	4855	4855	0
156	20241002	185000	1928523285	4855	4855	4855	4855	0
157	20241002	184900	1928523285	4855	4855	4855	4855	0
158	20241002	184800	1928523285	4855	4855	4855	4855	0
159	20241002	184700	1928523285	4855	4855	4855	4855	0
160	20241002	184600	1928523285	4855	4855	4855	4855	0
161	20241002	184500	1928523285	4855	4855	4855	4855	0
162	20241002	184400	1928523285	4855	4855	4855	4855	0
163	20241002	184300	1928523285	4855	4855	4855	4855	0
164	20241002	184200	1928523285	4855	4855	4855	4855	0
165	20241002	184100	1928523285	4855	4855	4855	4855	0
166	20241002	184000	1928523285	4855	4855	4855	4855	0
167	20241002	183900	1928523285	4855	4855	4855	4855	0
168	20241002	183800	1928523285	4855	4855	4855	4855	0
169	20241002	183700	1928523285	4855	4855	4855	4855	0
170	20241002	183600	1928523285	4855	4855	4855	4855	0
171	20241002	183500	1928523285	4855	4855	4855	4855	0
172	20241002	183400	1928523285	4855	4855	4855	4855	0
173	20241002	183300	1928523285	4855	4855	4855	4855	0
174	20241002	183200	1928523285	4855	4855	4855	4855	0
175	20241002	183100	1928523285	4855	4855	4855	4855	0
176	20241002	183000	1928523285	4855	4855	4855	4855	0
177	20241002	182900	1928523285	4855	4855	4855	4855	0
178	20241002	182800	1928523285	4855	4855	4855	4855	0
179	20241002	182700	1928523285	4855	4855	4855	4855	0
180	20241002	182600	1928523285	4855	4855	4855	4855	0
181	20241002	182500	1928523285	4855	4855	4855	4855	0
182	20241002	182400	1928523285	4855	4855	4855	4855	8331
183	20241002	182300	1928523285	4855	4855	4855	4855	0
184	20241002	182200	1928523285	4855	4855	4855	4855	0
185	20241002	182100	1928523285	4855	4855	4855	4855	0
186	20241002	182000	1928523285	4855	4855	4855	4855	0
187	20241002	181900	1928523285	4855	4855	4855	4855	0
188	20241002	181800	1928523285	4855	4855	4855	4855	0
189	20241002	181700	1928523285	4855	4855	4855	4855	0
190	20241002	181600	1928523285	4855	4855	4855	4855	0
191	20241002	181500	1928523285	4855	4855	4855	4855	0
192	20241002	181400	1928523285	4855	4855	4855	4855	0
193	20241002	181300	1928523285	4855	4855	4855	4855	0
194	20241002	181200	1928523285	4855	4855	4855	4855	0
195	20241002	181100	1928523285	4855	4855	4855	4855	0
196	20241002	181000	1928523285	4855	4855	4855	4855	0
197	20241002	180900	1928523285	4855	4855	4855	4855	0
198	20241002	180800	1928523285	4855	4855	4855	4855	0
199	20241002	180700	1928523285	4855	4855	4855	4855	0
200	20241002	180600	1928523285	4855	4855	4855	4855	0
201	20241002	180500	1928523285	4855	4855	4855	4855	0
202	20241002	180400	1928523285	4855	4855	4855	4855	0
203	20241002	180300	1928523285	4855	4855	4855	4855	0
204	20241002	180200	1928523285	4855	4855	4855	4855	0
205	20241002	180100	1928523285	4855	4855	4855	4855	0
206	20241002	180000	1928523285	4855	4855	4855	4855	0
207	20241002	175900	1928523285	4855	4855	4855	4855	0
208	20241002	175800	1928523285	4855	4855	4855	4855	0
209	20241002	175700	1928523285	4855	4855	4855	4855	0
210	20241002	175600	1928523285	4855	4855	4855	4855	0
211	20241002	175500	1928523285	4855	4855	4855	4855	0
212	20241002	175400	1928523285	4855	4855	4855	4855	8331
213	20241002	175300	1928523285	4855	4855	4855	4855	0
214	20241002	175200	1928523285	4855	4855	4855	4855	0
215	20241002	175100	1928523285	4855	4855	4855	4855	0
216	20241002	175000	1928523285	4855	4855	4855	4855	0
217	20241002	174900	1928523285	4855	4855	4855	4855	0
218	20241002	174800	1928523285	4855	4855	4855	4855	0
219	20241002	174700	1928523285	4855	4855	4855	4855	0
220	20241002	174600	1928523285	4855	4855	4855	4855	0
221	20241002	174500	1928523285	4855	4855	4855	4855	0
222	20241002	174400	1928523285	4855	4855	4855	4855	0
223	20241002	174300	1928523285	4855	4855	4855	4855	0
224	20241002	174200	1928523285	4855	4855	4855	4855	0
225	20241002	174100	1928523285	4855	4855	4855	4855	0
226	20241002	174000	1928523285	4855	4855	4855	4855	0
227	20241002	173900	1928523285	4855	4855	4855	4855	0
228	20241002	173800	1928523285	4855	4855	4855	4855	0
229	20241002	173700	1928523285	4855	4855	4855	4855	0
230	20241002	173600	1928523285	4855	4855	4855	4855	0
231	20241002	173500	1928523285	4855	4855	4855	4855	0
232	20241002	173400	1928523285	4855	4855	4855	4855	0
233	20241002	173300	1928523285	4855	4855	4855	4855	0
234	20241002	173200	1928523285	4855	4855	4855	4855	0
235	20241002	173100	1928523285	4855	4855	4855	4855	0
236	20241002	173000	1928523285	4855	4855	4855	4855	0
237	20241002	172900	1928523285	4855	4855	4855	4855	0
238	20241002	172800	1928523285	4855	4855	4855	4855	0
239	20241002	172700	1928523285	4855	4855	4855	4855	0
240	20241002	172600	1928523285	4855	4855	4855	4855	0
241	20241002	172500	1928523285	4855	4855	4855	4855	0
242	20241002	172400	1928523285	4855	4855	4855	4855	8331
243	20241002	172300	1928523285	4855	4855	4855	4855	0
244	20241002	172200	1928523285	4855	4855	4855	4855	0
245	20241002	172100	1928523285	4855	4855	4855	4855	0
246	20241002	172000	1928523285	4855	4855	4855	4855	0
247	20241002	171900	1928523285	4855	4855	4855	4855	0
248	20241002	171800	1928523285	4855	4855	4855	4855	0
249	20241002	171700	1928523285	4855	4855	4855	4855	0
250	20241002	171600	1928523285	4855	4855	4855	4855	0
251	20241002	171500	1928523285	4855	4855	4855	4855	0
252	20241002	171400	1928523285	4855	4855	4855	4855	0
253	20241002	171300	1928523285	4855	4855	4855	4855	0
254	20241002	171200	1928523285	4855	4855	4855	4855	0
255	20241002	171100	1928523285	4855	4855	4855	4855	0
256	20241002	171000	1928523285	4855	4855	4855	4855	0
257	20241002	170900	1928523285	4855	4855	4855	4855	0
258	20241002	170800	1928523285	4855	4855	4855	4855	0
259	20241002	170700	1928523285	4855	4855	4855	4855	0
260	20241002	170600	1928523285	4855	4855	4855	4855	0
261	20241002	170500	1928523285	4855	4855	4855	4855	0
262	20241002	170400	1928523285	4855	4855	4855	4855	0
263	20241002	170300	1928523285	4855	4855	4855	4855	0
264	20241002	170200	1928523285	4855	4855	4855	4855	0
265	20241002	170100	1928523285	4855	4855	4855	4855	0
266	20241002	170000	1928523285	4855	4855	4855	4855	0
267	20241002	165900	1928523285	4855	4855	4855	4855	0
268	20241002	165800	1928523285	4855	4855	4855	4855	0
269	20241002	165700	1928523285	4855	4855	4855	4855	0
270	20241002	165600	1928523285	4855	4855	4855	4855	0
271	20241002	165500	1928523285	4855	4855	4855	4855	0
272	20241002	165400	1928523285	4855	4855	4855	4855	8331
273	20241002	165300	1928523285	4855	4855	4855	4855	0
274	20241002	165200	1928523285	4855	4855	4855	4855	0
275	20241002	165100	1928523285	4855	4855	4855	4855	0
276	20241002	165000	1928523285	4855	4855	4855	4855	0
277	20241002	164900	1928523285	4855	4855	4855	4855	0
278	20241002	164800	1928523285	4855	4855	4855	4855	0
279	20241002	164700	1928523285	4855	4855	4855	4855	0
280	20241002	164600	1928523285	4855	4855	4855	4855	0
281	20241002	164500	1928523285	4855	4855	4855	4855	0
282	20241002	164400	1928523285	4855	4855	4855	4855	0
283	20241002	164300	1928523285	4855	4855	4855	4855	0
284	20241002	164200	1928523285	4855	4855	4855	4855	0
285	20241002	164100	1928523285	4855	4855	4855	4855	0
286	20241002	164000	1928523285	4855	4855	4855	4855	0
287	20241002	163900	1928523285	4855	4855	4855	4855	0
288	20241002	163800	1928523285	4855	4855	4855	4855	0
289	20241002	163700	1928523285	4855	4855	4855	4855	0
290	20241002	163600	1928523285	4855	4855	4855	4855	0
291	20241002	163500	1928523285	4855	4855	4855	4855	0
292	20241002	163400	1928523285	4855	4855	4855	4855	0
293	20241002	163300	1928523285	4855	4855	4855	4855	0
294	20241002	163200	1928523285	4855	4855	4855	4855	0
295	20241002	163100	1928523285	4855	4855	4855	4855	0
296	20241002	163000	1928523285	4855	4855	4855	4855	0
297	20241002	162900	1928523285	4855	4855	4855	4855	0
298	20241002	162800	1928523285	4855	4855	4855	4855	0
299	20241002	162700	1928523285	4855	4855	4855	4855	0
300	20241002	162600	1928523285	4855	4855	4855	4855	0
301	20241002	162500	1928523285	4855	4855	4855	4855	0
302	20241002	162400	1928523285	4855	4855	4855	4855	8331
303	20241002	162300	1928523285	4855	4855	4855	4855	0
304	20241002	162200	1928523285	4855	4855	4855	4855	0
305	20241002	162100	1928523285	4855	4855	4855	4855	0
306	20241002	162000	1928523285	4855	4855	4855	4855	0
307	20241002	161900	1928523285	4855	4855	4855	4855	0
308	20241002	161800	1928523285	4855	4855	4855	4855	0
309	20241002	161700	1928523285	4855	4855	4855	4855	0
310	20241002	161600	1928523285	4855	4855	4855	4855	0
311	20241002	161500	1928523285	4855	4855	4855	4855	0
312	20241002	161400	1928523285	4855	4855	4855	4855	0
313	20241002	161300	1928523285	4855	4855	4855	4855	0
314	20241002	161200	1928523285	4855	4855	4855	4855	0
315	20241002	161100	1928523285	4855	4855	4855	4855	0
316	20241002	161000	1928523285	4855	4855	4855	4855	0
317	20241002	160900	1928523285	4855	4855	4855	4855	0
318	20241002	160800	1928523285	4855	4855	4855	4855	0
319	20241002	160700	1928523285	4855	4855	4855	4855	0
320	20241002	160600	1928523285	4855	4855	4855	4855	0
321	20241002	160500	1928523285	4855	4855	4855	4855	0
322	20241002	160400	1928523285	4855	4855	4855	4855	0
323	20241002	160300	1928523285	4855	4855	4855	4855	0
324	20241002	160200	1928523285	4855	4855	4855	4855	0
325	20241002	160100	1928523285	4855	4855	4855	4855	0
326	20241002	160000	1928523285	4855	4855	4855	4855	0
327	20241002	155900	1928523285	4855	4855	4855	4855	0
328	20241002	155800	1928523285	4855	4855	4855	4855	0
329	20241002	155700	1928523285	4855	4855	4855	4855	0
330	20241002	155600	1928523285	4855	4855	4855	4855	0
331	20241002	155500	1928523285	4855	4855	4855	4855	0
332	20241002	155400	1928523285	4855	4855	4855	4855	8331
333	20241002	155300	1928523285	4855	4855	4855	4855	0
334	20241002	155200	1928523285	4855	4855	4855	4855	0
335	20241002	155100	1928523285	4855	4855	4855	4855	0
336	20241002	155000	1928523285	4855	4855	4855	4855	0
337	20241002	154900	1928523285	4855	4855	4855	4855	0
338	20241002	154800	1928523285	4855	4855	4855	4855	0
339	20241002	154700	1928523285	4855	4855	4855	4855	0
340	20241002	154600	1928523285	4855	4855	4855	4855	0
341	20241002	154500	1928523285	4855	4855	4855	4855	0
342	20241002	154400	1928523285	4855	4855	4855	4855	0
343	20241002	154300	1928523285	4855	4855	4855	4855	0
344	20241002	154200	1928523285	4855	4855	4855	4855	0
345	20241002	154100	1928523285	4855	4855	4855	4855	0
346	20241002	154000	1928523285	4855	4855	4855	4855	0
347	20241002	153900	1928523285	4855	4855	4855	4855	0
348	20241002	153800	1928523285	4855	4855	4855	4855	0
349	20241002	153700	1928523285	4855	4855	4855	4855	0
350	20241002	153600	1928523285	4855	4855	4855	4855	0
351	20241002	153500	1928523285	4855	4855	4855	4855	0
352	20241002	153400	1928523285	4855	4855	4855	4855	0
353	20241002	153300	1928523285	4855	4855	4855	4855	0
354	20241002	153200	1928523285	4855	4855	4855	4855	0
355	20241002	153100	1928523285	4855	4855	4855	4855	0
356	20241002	153000	1928523285	4855	4855	4855	4855	8331
357	20241002	152900	1888076280	4890	4890	4890	4890	0
358	20241002	152800	1888076280	4890	4890	4890	4890	0
359	20241002	152700	1888076280	4890	4890	4890	4890	0
360	20241002	152600	1888076280	4890	4890	4890	4890	0
361	20241002	152500	1888076280	4890	4890	4890	4890	0
362	20241002	152400	1888076280	4890	4890	4890	4890	0
363	20241002	152300	1888076280	4890	4890	4890	4890	0
364	20241002	152200	1888076280	4890	4890	4890	4890	0
365	20241002	152100	1888076280	4890	4890	4890	4890	0
366	20241002	152000	1888076280	4890	4890	4890	4890	0
367	20241002	151900	1888076280	4890	4910	4910	4875	975
368	20241002	151800	1883318280	4910	4880	4910	4875	1450
369	20241002	151700	1876216555	4870	4875	4885	4865	1673
370	20241002	151600	1868064400	4875	4900	4900	4865	1479
371	20241002	151500	1860846890	4900	4855	4915	4855	11257
372	20241002	151400	1806088370	4850	4850	4855	4850	1105
373	20241002	151300	1800723615	4855	4855	4855	4850	1938
374	20241002	151200	1791316640	4855	4845	4855	4845	9407
375	20241002	151100	1745719770	4845	4850	4850	4840	1934
376	20241002	151000	1736351010	4850	4845	4850	4845	2469
377	20241002	150900	1724387145	4850	4855	4855	4850	4496
378	20241002	150800	1702579845	4850	4860	4860	4850	8440
379	20241002	150700	1661628875	4860	4865	4870	4855	2544
380	20241002	150600	1649263425	4865	4865	4865	4865	528
381	20241002	150500	1646694705	4870	4870	4870	4870	302
382	20241002	150400	1645223965	4870	4865	4870	4865	1636
383	20241002	150300	1637263925	4870	4865	4870	4865	151
384	20241002	150200	1636529220	4865	4860	4865	4855	6470
385	20241002	150100	1605072000	4860	4870	4870	4855	3336
386	20241002	150000	1588842555	4870	4870	4870	4870	440
387	20241002	145900	1586699755	4870	4870	4870	4870	534
388	20241002	145800	1584099175	4870	4875	4875	4870	4492
389	20241002	145700	1562220155	4875	4870	4875	4870	312
390	20241002	145600	1560700215	4870	4875	4875	4870	635
391	20241002	145500	1557607455	4875	4870	4875	4870	3895
392	20241002	145400	1538638790	4875	4875	4875	4875	262
393	20241002	145300	1537361540	4870	4870	4875	4870	1176
394	20241002	145200	1531634415	4875	4875	4875	4875	1160
395	20241002	145100	1525979415	4880	4875	4880	4875	2684
396	20241002	145000	1512884065	4880	4875	4880	4875	882
397	20241002	144900	1508582725	4870	4880	4880	4870	508
398	20241002	144800	1506107685	4870	4875	4880	4870	3767
399	20241002	144700	1487743335	4880	4880	4880	4875	898
400	20241002	144600	1483363185	4880	4880	4880	4880	555
401	20241002	144500	1480654785	4875	4880	4880	4875	705
402	20241002	144400	1477217295	4880	4880	4880	4875	272
403	20241002	144300	1475890965	4880	4880	4880	4875	1169
404	20241002	144200	1470188245	4880	4880	4880	4880	622
405	20241002	144100	1467152885	4880	4880	4880	4880	3832
406	20241002	144000	1448452725	4880	4875	4880	4875	706
407	20241002	143900	1445010950	4880	4880	4880	4880	280
408	20241002	143800	1443644550	4875	4875	4875	4875	400
409	20241002	143700	1441694550	4875	4875	4880	4875	3486
410	20241002	143600	1424700095	4880	4880	4880	4880	1534
411	20241002	143500	1417214175	4885	4880	4885	4880	470
412	20241002	143400	1414918915	4880	4880	4880	4880	794
413	20241002	143300	1411044195	4885	4885	4885	4885	100
414	20241002	143200	1410555695	4880	4885	4885	4880	2525
415	20241002	143100	1398232450	4885	4880	4885	4880	389
416	20241002	143000	1396333125	4880	4885	4885	4880	3933
417	20241002	142900	1377139480	4880	4880	4880	4880	575
418	20241002	142800	1374333480	4885	4880	4885	4880	340
419	20241002	142700	1372672670	4880	4885	4885	4880	1098
420	20241002	142600	1367312250	4880	4885	4885	4880	428
421	20241002	142500	1365222360	4885	4890	4890	4885	2224
422	20241002	142400	1354358115	4885	4895	4895	4885	3468
423	20241002	142300	1337398105	4895	4890	4895	4890	1949
424	20241002	142200	1327867485	4890	4895	4895	4890	32
425	20241002	142100	1327710850	4895	4900	4900	4890	4137
426	20241002	142000	1307459315	4905	4900	4905	4900	455
427	20241002	141900	1305228550	4900	4900	4905	4900	1815
428	20241002	141800	1296330050	4900	4905	4905	4900	4262
429	20241002	141700	1275443290	4900	4905	4905	4900	926
430	20241002	141600	1270904265	4900	4905	4905	4900	2789
431	20241002	141500	1257226220	4905	4910	4910	4905	260
432	20241002	141400	1255950405	4905	4910	4910	4905	397
433	20241002	141300	1254001165	4915	4910	4915	4910	3812
434	20241002	141200	1235282580	4915	4915	4915	4910	624
435	20241002	141100	1232218120	4915	4910	4915	4910	896
436	20241002	141000	1227816880	4915	4915	4915	4915	429
437	20241002	140900	1225708345	4920	4915	4920	4915	2380
438	20241002	140800	1214009165	4910	4915	4915	4910	571
439	20241002	140700	1211204955	4915	4915	4915	4915	2
440	20241002	140600	1211195125	4915	4920	4920	4915	110
441	20241002	140500	1210654395	4915	4915	4915	4915	2918
442	20241002	140400	1196312425	4915	4920	4920	4915	618
443	20241002	140300	1193273865	4920	4915	4920	4915	1420
444	20241002	140200	1186289560	4920	4920	4920	4920	512
445	20241002	140100	1183770520	4915	4915	4915	4915	618
446	20241002	140000	1180733050	4920	4920	4920	4920	1712
447	20241002	135900	1172310010	4920	4925	4925	4920	805
448	20241002	135800	1168347540	4930	4930	4935	4930	4509
449	20241002	135700	1146108780	4930	4935	4935	4930	1410
450	20241002	135600	1139152430	4935	4935	4935	4935	18
451	20241002	135500	1139063600	4935	4935	4940	4935	1116
452	20241002	135400	1133554365	4940	4940	4940	4935	429
453	20241002	135300	1131435215	4935	4940	4940	4935	717
454	20241002	135200	1127895235	4940	4945	4945	4940	1780
455	20241002	135100	1119101745	4950	4950	4950	4950	272
456	20241002	135000	1117755345	4950	4950	4950	4950	168
457	20241002	134900	1116923745	4950	4945	4950	4945	1256
458	20241002	134800	1110712295	4945	4970	4970	4945	3008
459	20241002	134700	1095830500	4970	4965	4970	4965	383
460	20241002	134600	1093928135	4945	4960	4960	4945	450
461	20241002	134500	1091702405	4960	4965	4970	4950	3038
462	20241002	134400	1076648555	4965	4965	4965	4965	18
463	20241002	134300	1076559185	4965	4965	4970	4965	565
464	20241002	134200	1073752310	4970	4970	4970	4970	948
465	20241002	134100	1069040750	4970	4965	4970	4965	492
466	20241002	134000	1066595600	4970	4975	4975	4965	1162
467	20241002	133900	1060822910	4980	4980	4980	4970	1351
468	20241002	133800	1054103185	4980	4980	4980	4980	26
469	20241002	133700	1053973705	4980	4965	4980	4960	1044
470	20241002	133600	1048790360	4965	4985	4985	4965	1392
471	20241002	133500	1041864465	4985	4980	4985	4980	251
472	20241002	133400	1040613300	4980	4980	4980	4980	134
473	20241002	133300	1039945980	4985	4985	4985	4985	0
474	20241002	133200	1039945980	4985	4985	4990	4985	432
475	20241002	133100	1037790745	4985	4980	4985	4980	1453
476	20241002	133000	1030550605	4975	4970	4975	4970	304
477	20241002	132900	1029039540	4970	4970	4970	4970	634
478	20241002	132800	1025888560	4970	4975	4975	4970	533
479	20241002	132700	1023238115	4975	4975	4975	4975	2301
480	20241002	132600	1011790640	4980	4980	4980	4980	499
481	20241002	132500	1009305620	4985	4985	4985	4985	494
482	20241002	132400	1006843030	4985	4985	4985	4975	2344
483	20241002	132300	995163070	4990	4990	4990	4990	0
484	20241002	132200	995163070	4990	4985	4990	4985	1258
485	20241002	132100	988891865	4990	4990	4990	4990	284
486	20241002	132000	987474705	4990	4990	4990	4990	398
487	20241002	131900	985488685	4990	4985	4990	4985	1981
488	20241002	131800	975608175	4985	4985	4985	4985	0
489	20241002	131700	975608175	4985	4985	4985	4985	320
490	20241002	131600	974012975	4980	4985	4985	4980	2077
491	20241002	131500	963669015	4985	4985	4985	4985	311
492	20241002	131400	962118680	4985	4980	4985	4980	587
493	20241002	131300	959195415	4975	4980	4980	4975	331
494	20241002	131200	957547100	4975	4975	4975	4975	1
495	20241002	131100	957542125	4980	4980	4980	4980	1510
496	20241002	131000	950022325	4985	4985	4985	4985	10
497	20241002	130900	949972475	4985	4985	4985	4985	297
498	20241002	130800	948491930	4980	4980	4980	4980	0
499	20241002	130700	948491930	4980	4970	4980	4970	1729
500	20241002	130600	939895005	4965	4965	4965	4965	2928
501	20241002	130500	925357485	4965	4965	4965	4965	133
502	20241002	130400	924697140	4965	4965	4965	4965	0
503	20241002	130300	924697140	4965	4965	4965	4965	0
504	20241002	130200	924697140	4965	4965	4965	4965	704
505	20241002	130100	921201780	4960	4965	4965	4960	19
506	20241002	130000	921107535	4960	4960	4960	4960	1879
507	20241002	125900	911787695	4965	4965	4965	4965	503
508	20241002	125800	909290300	4970	4970	4970	4970	305
509	20241002	125700	907774450	4965	4965	4965	4965	115
510	20241002	125600	907203475	4965	4965	4965	4965	673
511	20241002	125500	903862030	4970	4970	4970	4970	146
512	20241002	125400	903136410	4970	4965	4970	4965	1158
513	20241002	125300	897385375	4970	4970	4970	4970	0
514	20241002	125200	897385375	4970	4970	4970	4970	30
515	20241002	125100	897236275	4965	4965	4965	4965	746
516	20241002	125000	893532385	4965	4965	4965	4965	0
517	20241002	124900	893532385	4965	4965	4965	4965	1351
518	20241002	124800	886824670	4970	4970	4970	4970	5
519	20241002	124700	886799820	4970	4965	4970	4965	424
520	20241002	124600	884692995	4965	4965	4965	4965	14
521	20241002	124500	884623485	4970	4970	4970	4970	5
522	20241002	124400	884598635	4970	4970	4970	4970	7
523	20241002	124300	884563845	4970	4965	4970	4965	315
524	20241002	124200	882998355	4970	4970	4970	4970	0
525	20241002	124100	882998355	4970	4970	4970	4970	4
526	20241002	124000	882978475	4970	4970	4970	4970	15
527	20241002	123900	882903925	4970	4970	4970	4970	327
528	20241002	123800	881278735	4965	4965	4965	4965	3
529	20241002	123700	881263840	4965	4960	4965	4950	4490
530	20241002	123600	859031235	4970	4970	4970	4970	270
531	20241002	123500	857689335	4970	4970	4970	4955	58
532	20241002	123400	857401225	4965	4975	4975	4965	598
533	20241002	123300	854431360	4980	4980	4980	4980	363
534	20241002	123200	852623620	4980	4975	4980	4975	409
535	20241002	123100	850586900	4975	4965	4975	4965	714
536	20241002	123000	847037550	4975	4980	4980	4975	200
537	20241002	122900	846041930	4985	4985	4985	4985	0
538	20241002	122800	846041930	4985	4985	4985	4985	260
539	20241002	122700	844745830	4985	4985	4985	4985	10
540	20241002	122600	844695980	4985	4985	4985	4985	0
541	20241002	122500	844695980	4985	4985	4985	4985	309
542	20241002	122400	843155615	4980	4980	4985	4980	1018
543	20241002	122300	838084620	4975	4970	4980	4970	1804
544	20241002	122200	829109970	4970	4970	4970	4970	193
545	20241002	122100	828150760	4970	4970	4970	4970	360
546	20241002	122000	826361560	4970	4970	4970	4970	0
547	20241002	121900	826361560	4970	4970	4970	4970	59
548	20241002	121800	826068330	4970	4970	4970	4970	70
549	20241002	121700	825720430	4970	4970	4970	4970	467
550	20241002	121600	823399440	4970	4965	4970	4965	77
551	20241002	121500	823016840	4965	4955	4965	4955	1400
552	20241002	121400	816075655	4955	4955	4955	4955	0
553	20241002	121300	816075655	4955	4955	4960	4955	2834
554	20241002	121200	802033130	4960	4960	4960	4960	0
555	20241002	121100	802033130	4960	4965	4965	4960	1478
556	20241002	121000	794701570	4965	4970	4970	4965	345
557	20241002	120900	792987320	4970	4970	4970	4970	2
558	20241002	120800	792977380	4970	4965	4970	4965	1632
559	20241002	120700	784874485	4960	4960	4960	4960	419
560	20241002	120600	782796245	4965	4965	4965	4965	258
561	20241002	120500	781515275	4960	4960	4960	4960	200
562	20241002	120400	780523275	4965	4965	4965	4965	0
563	20241002	120300	780523275	4965	4965	4965	4965	0
564	20241002	120200	780523275	4965	4965	4965	4965	1322
565	20241002	120100	773959545	4965	4970	4970	4965	771
566	20241002	120000	770130705	4975	4975	4975	4975	0
567	20241002	115900	770130705	4975	4975	4985	4975	2245
568	20241002	115800	758952285	4975	4975	4975	4975	267
569	20241002	115700	757623960	4970	4970	4970	4970	1165
570	20241002	115600	751833910	4975	4975	4975	4975	0
571	20241002	115500	751833910	4975	4975	4975	4975	315
572	20241002	115400	750266785	4970	4970	4970	4970	1067
573	20241002	115300	744963795	4970	4965	4970	4965	437
574	20241002	115200	742791935	4965	4965	4965	4965	30
575	20241002	115100	742642985	4970	4970	4970	4970	1091
576	20241002	115000	737220715	4975	4970	4975	4970	30
577	20241002	114900	737071605	4975	4975	4975	4975	0
578	20241002	114800	737071605	4975	4980	4980	4975	136
579	20241002	114700	736395000	4975	4970	4980	4970	417
580	20241002	114600	734320585	4975	4975	4975	4975	954
581	20241002	114500	729574435	4980	4980	4980	4980	0
582	20241002	114400	729574435	4980	4980	4980	4980	0
583	20241002	114300	729574435	4980	4975	4980	4975	319
584	20241002	114200	727985905	4980	4980	4980	4980	100
585	20241002	114100	727487905	4980	4975	4990	4975	2251
586	20241002	114000	716279990	4975	4975	4980	4975	332
587	20241002	113900	714627915	4975	4980	4980	4970	869
588	20241002	113800	710307180	4975	4975	4975	4975	32
589	20241002	113700	710147980	4975	4975	4975	4975	425
590	20241002	113600	708033605	4980	4975	4980	4975	328
591	20241002	113500	706400280	4975	4975	4975	4975	140
592	20241002	113400	705703780	4975	4975	4975	4975	1797
593	20241002	113300	696763705	4980	4980	4980	4980	3
594	20241002	113200	696748765	4980	4980	4980	4980	346
595	20241002	113100	695025685	4980	4980	4980	4980	0
596	20241002	113000	695025685	4980	4980	4980	4980	0
597	20241002	112900	695025685	4980	4980	4980	4980	0
598	20241002	112800	695025685	4980	4975	4980	4975	801
599	20241002	112700	691038705	4980	4980	4980	4980	214
600	20241002	112600	689972985	4980	4985	4985	4980	1692
601	20241002	112500	681546560	4980	4985	4985	4980	365
602	20241002	112400	679727415	4985	4985	4985	4985	226
603	20241002	112300	678600805	4980	4985	4985	4980	347
604	20241002	112200	676871100	4985	4985	4985	4985	194
605	20241002	112100	675904010	4985	4990	4990	4985	663
606	20241002	112000	672597430	4985	4990	4990	4985	2187
607	20241002	111900	661695225	4985	4985	4985	4985	18
608	20241002	111800	661605495	4990	4990	4990	4990	0
609	20241002	111700	661605495	4990	4990	4990	4990	272
610	20241002	111600	660248215	4990	4990	4990	4990	100
611	20241002	111500	659749215	4990	4990	4990	4990	1
612	20241002	111400	659744225	4990	4985	4990	4985	106
613	20241002	111300	659215810	4990	4985	4990	4985	648
614	20241002	111200	655983915	4985	4990	4990	4980	1795
615	20241002	111100	647036920	4990	4990	4990	4990	128
616	20241002	111000	646398200	4990	4990	4990	4990	359
617	20241002	110900	644606790	4990	4990	4990	4990	0
618	20241002	110800	644606790	4990	4990	4990	4990	270
619	20241002	110700	643259490	4990	4990	4990	4990	0
620	20241002	110600	643259490	4990	4985	4990	4985	414
621	20241002	110500	641194130	4985	4985	4985	4985	304
622	20241002	110400	639678690	4980	4980	4980	4980	0
623	20241002	110300	639678690	4980	4980	4980	4980	0
624	20241002	110200	639678690	4980	4975	4980	4970	4491
625	20241002	110100	617338405	4975	4980	4980	4975	305
626	20241002	110000	615820855	4980	4980	4980	4980	298
627	20241002	105900	614336815	4985	4985	4985	4975	981
628	20241002	105800	609452780	4985	4985	4985	4980	1558
629	20241002	105700	601691550	4985	4985	4985	4985	549
630	20241002	105600	598954785	4990	4995	4995	4990	591
631	20241002	105500	596005655	4995	4995	4995	4995	275
632	20241002	105400	594632030	4990	4990	4990	4990	0
633	20241002	105300	594632030	4990	4990	4990	4985	1139
634	20241002	105200	588950720	4990	4990	4990	4990	10
635	20241002	105100	588900820	4990	4990	4990	4990	1387
636	20241002	105000	581979690	4995	4995	4995	4995	0
637	20241002	104900	581979690	4995	4995	4995	4995	0
638	20241002	104800	581979690	4995	4995	4995	4995	0
639	20241002	104700	581979690	4995	4995	4995	4995	332
640	20241002	104600	580321350	4990	4990	4990	4990	1778
641	20241002	104500	571449130	4985	4985	4985	4985	352
642	20241002	104400	569694410	4980	4980	4980	4980	313
643	20241002	104300	568135670	4980	4980	4980	4980	1518
644	20241002	104200	560576030	4985	4990	4990	4985	521
645	20241002	104100	557978840	4985	4985	4985	4985	0
646	20241002	104000	557978840	4985	4985	4985	4985	1095
647	20241002	103900	552520265	4990	4990	4990	4990	0
648	20241002	103800	552520265	4990	4990	4990	4990	0
649	20241002	103700	552520265	4990	4990	4990	4990	84
650	20241002	103600	552101105	4990	4990	4990	4985	332
651	20241002	103500	550444430	4990	4990	4990	4990	489
652	20241002	103400	548004320	4990	4990	4990	4990	1685
653	20241002	103300	539596170	4995	4995	4995	4995	100
654	20241002	103200	539096670	4995	4995	4995	4995	257
655	20241002	103100	537812955	4990	4990	4990	4990	2792
656	20241002	103000	523880875	4995	4995	4995	4995	6
657	20241002	102900	523850905	4995	4995	4995	4995	310
658	20241002	102800	522302455	4995	4995	4995	4995	0
659	20241002	102700	522302455	4995	4995	4995	4995	4
660	20241002	102600	522282475	4995	4995	4995	4995	4
661	20241002	102500	522262495	4990	4985	4990	4985	4124
662	20241002	102400	501686735	4985	4985	4985	4985	20
663	20241002	102300	501587035	4985	4985	4985	4985	2115
664	20241002	102200	491043760	4990	4990	4990	4990	100
665	20241002	102100	490544760	4990	4990	4990	4990	567
666	20241002	102000	487715430	4990	4990	4990	4990	456
667	20241002	101900	485439990	4990	4990	4990	4990	1257
668	20241002	101800	479167560	4990	4990	4990	4990	6
669	20241002	101700	479137620	4990	4990	4990	4990	319
670	20241002	101600	477545810	4990	4990	4990	4990	21
671	20241002	101500	477441020	4990	4990	4990	4990	1497
672	20241002	101400	469970990	4990	4985	4990	4985	1911
673	20241002	101300	460440885	4985	4985	4985	4985	0
674	20241002	101200	460440885	4985	4985	4985	4985	0
675	20241002	101100	460440885	4985	4985	4985	4985	1
676	20241002	101000	460435900	4985	4985	4985	4985	319
677	20241002	100900	458845685	4985	4985	4985	4985	0
678	20241002	100800	458845685	4985	4980	4985	4980	380
679	20241002	100700	456951390	4980	4990	4990	4980	17
680	20241002	100600	456866710	4990	4985	4990	4985	1482
681	20241002	100500	449474150	4985	4985	4985	4985	0
682	20241002	100400	449474150	4985	4985	4985	4985	33
683	20241002	100300	449309645	4985	4985	4985	4985	66
684	20241002	100200	448980635	4990	4985	4990	4980	1208
685	20241002	100100	442957505	4980	4980	4980	4980	106
686	20241002	100000	442429625	4975	4980	4980	4975	104
687	20241002	095900	441911720	4985	4980	4985	4975	650
688	20241002	095800	438672210	4975	4970	4980	4970	811
689	20241002	095700	434639170	4965	4950	4970	4950	6224
690	20241002	095600	403800780	4950	4960	4960	4950	1761
691	20241002	095500	395081470	4965	4965	4965	4965	398
692	20241002	095400	393105400	4960	4960	4960	4960	0
693	20241002	095300	393105400	4960	4960	4960	4960	209
694	20241002	095200	392068760	4955	4965	4965	4955	1961
695	20241002	095100	382350730	4965	4960	4965	4960	456
696	20241002	095000	380087705	4960	4965	4970	4960	924
697	20241002	094900	375501470	4965	4965	4980	4965	797
698	20241002	094800	371539290	4970	4970	4970	4970	0
699	20241002	094700	371539290	4970	4965	4970	4965	966
700	20241002	094600	366741775	4965	4965	4965	4965	183
701	20241002	094500	365833180	4960	4960	4960	4960	954
702	20241002	094400	361101340	4960	4965	4965	4960	564
703	20241002	094300	358301685	4965	4965	4970	4965	670
704	20241002	094200	354975060	4965	4970	4970	4965	17
705	20241002	094100	354890600	4970	4970	4970	4970	113
706	20241002	094000	354328990	4970	4975	4980	4970	1086
707	20241002	093900	348924550	4975	4975	4975	4975	2
708	20241002	093800	348914600	4975	4975	4975	4970	31
709	20241002	093700	348760475	4970	4960	4975	4960	719
710	20241002	093600	345192985	4960	4960	4960	4960	388
711	20241002	093500	343268505	4960	4950	4960	4950	1439
712	20241002	093400	336145330	4950	4950	4950	4950	56
713	20241002	093300	335868130	4945	4960	4960	4945	4947
714	20241002	093200	311370555	4960	4960	4960	4960	363
715	20241002	093100	309570075	4960	4965	4965	4960	796
716	20241002	093000	305621790	4965	4975	4975	4960	1040
717	20241002	092900	300462445	4975	4980	4980	4975	426
718	20241002	092800	298341700	4975	4975	4975	4975	1
719	20241002	092700	298336725	4975	4985	4985	4970	1083
720	20241002	092600	292948405	4980	4990	4990	4980	928
721	20241002	092500	288321880	4980	4970	4980	4970	1027
722	20241002	092400	283211880	4970	4990	4990	4960	1531
723	20241002	092300	275604595	4985	4985	4990	4980	989
724	20241002	092200	270672715	4980	4975	4995	4975	2975
725	20241002	092100	255853590	4975	4980	4980	4960	356
726	20241002	092000	254085330	4980	4980	4980	4980	376
727	20241002	091900	252212850	4990	4970	4990	4970	3035
728	20241002	091800	237108110	4960	4970	4970	4960	449
729	20241002	091700	234876790	4970	4960	4970	4950	11602
730	20241002	091600	177417575	4970	4955	4970	4955	4835
731	20241002	091500	153423890	4955	4975	4975	4955	2004
732	20241002	091400	143480920	4980	4975	4980	4975	1532
733	20241002	091300	135857650	4975	4975	4975	4970	1098
734	20241002	091200	130396905	4970	4985	4985	4970	1217
735	20241002	091100	124332810	4980	4980	4980	4980	0
736	20241002	091000	124332810	4980	4990	4990	4980	50
737	20241002	090900	124083760	4990	4990	4990	4990	265
738	20241002	090800	122761410	4990	4975	4990	4975	2417
739	20241002	090700	110723440	4965	4965	4965	4960	402
740	20241002	090600	108727790	4960	4960	4960	4960	0
741	20241002	090500	108727790	4960	5000	5000	4960	2027
742	20241002	090400	98620465	5000	5010	5010	5000	52
743	20241002	090300	98360445	4970	4985	5050	4970	5581
744	20241002	090200	70459440	4990	4990	4990	4990	92
745	20241002	090100	70000360	4955	4955	5000	4925	3080
746	20241002	090000	54730055	4960	4845	4990	4845	11235