KissMeData/417180/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213700	1305647175	2910	2910	2910	2910	19207
3	20241015	213600	1305647175	2910	2910	2910	2910	0
4	20241015	213500	1305647175	2910	2910	2910	2910	0
5	20241015	213400	1305647175	2910	2910	2910	2910	0
6	20241015	213300	1305647175	2910	2910	2910	2910	0
7	20241015	213200	1305647175	2910	2910	2910	2910	0
8	20241015	213100	1305647175	2910	2910	2910	2910	0
9	20241015	213000	1305647175	2910	2910	2910	2910	0
10	20241015	212900	1305647175	2910	2910	2910	2910	0
11	20241015	212800	1305647175	2910	2910	2910	2910	0
12	20241015	212700	1305647175	2910	2910	2910	2910	0
13	20241015	212600	1305647175	2910	2910	2910	2910	0
14	20241015	212500	1305647175	2910	2910	2910	2910	0
15	20241015	212400	1305647175	2910	2910	2910	2910	0
16	20241015	212300	1305647175	2910	2910	2910	2910	0
17	20241015	212200	1305647175	2910	2910	2910	2910	0
18	20241015	212100	1305647175	2910	2910	2910	2910	0
19	20241015	212000	1305647175	2910	2910	2910	2910	0
20	20241015	211900	1305647175	2910	2910	2910	2910	0
21	20241015	211800	1305647175	2910	2910	2910	2910	0
22	20241015	211700	1305647175	2910	2910	2910	2910	0
23	20241015	211600	1305647175	2910	2910	2910	2910	0
24	20241015	211500	1305647175	2910	2910	2910	2910	0
25	20241015	211400	1305647175	2910	2910	2910	2910	0
26	20241015	211300	1305647175	2910	2910	2910	2910	0
27	20241015	211200	1305647175	2910	2910	2910	2910	0
28	20241015	211100	1305647175	2910	2910	2910	2910	0
29	20241015	211000	1305647175	2910	2910	2910	2910	0
30	20241015	210900	1305647175	2910	2910	2910	2910	0
31	20241015	210800	1305647175	2910	2910	2910	2910	0
32	20241015	210700	1305647175	2910	2910	2910	2910	19207
33	20241015	210600	1305647175	2910	2910	2910	2910	0
34	20241015	210500	1305647175	2910	2910	2910	2910	0
35	20241015	210400	1305647175	2910	2910	2910	2910	0
36	20241015	210300	1305647175	2910	2910	2910	2910	0
37	20241015	210200	1305647175	2910	2910	2910	2910	0
38	20241015	210100	1305647175	2910	2910	2910	2910	0
39	20241015	210000	1305647175	2910	2910	2910	2910	0
40	20241015	205900	1305647175	2910	2910	2910	2910	0
41	20241015	205800	1305647175	2910	2910	2910	2910	0
42	20241015	205700	1305647175	2910	2910	2910	2910	0
43	20241015	205600	1305647175	2910	2910	2910	2910	0
44	20241015	205500	1305647175	2910	2910	2910	2910	0
45	20241015	205400	1305647175	2910	2910	2910	2910	0
46	20241015	205300	1305647175	2910	2910	2910	2910	0
47	20241015	205200	1305647175	2910	2910	2910	2910	0
48	20241015	205100	1305647175	2910	2910	2910	2910	0
49	20241015	205000	1305647175	2910	2910	2910	2910	0
50	20241015	204900	1305647175	2910	2910	2910	2910	0
51	20241015	204800	1305647175	2910	2910	2910	2910	0
52	20241015	204700	1305647175	2910	2910	2910	2910	0
53	20241015	204600	1305647175	2910	2910	2910	2910	0
54	20241015	204500	1305647175	2910	2910	2910	2910	0
55	20241015	204400	1305647175	2910	2910	2910	2910	0
56	20241015	204300	1305647175	2910	2910	2910	2910	0
57	20241015	204200	1305647175	2910	2910	2910	2910	0
58	20241015	204100	1305647175	2910	2910	2910	2910	0
59	20241015	204000	1305647175	2910	2910	2910	2910	0
60	20241015	203900	1305647175	2910	2910	2910	2910	0
61	20241015	203800	1305647175	2910	2910	2910	2910	0
62	20241015	203700	1305647175	2910	2910	2910	2910	19207
63	20241015	203600	1305647175	2910	2910	2910	2910	0
64	20241015	203500	1305647175	2910	2910	2910	2910	0
65	20241015	203400	1305647175	2910	2910	2910	2910	0
66	20241015	203300	1305647175	2910	2910	2910	2910	0
67	20241015	203200	1305647175	2910	2910	2910	2910	0
68	20241015	203100	1305647175	2910	2910	2910	2910	0
69	20241015	203000	1305647175	2910	2910	2910	2910	0
70	20241015	202900	1305647175	2910	2910	2910	2910	0
71	20241015	202800	1305647175	2910	2910	2910	2910	0
72	20241015	202700	1305647175	2910	2910	2910	2910	0
73	20241015	202600	1305647175	2910	2910	2910	2910	0
74	20241015	202500	1305647175	2910	2910	2910	2910	0
75	20241015	202400	1305647175	2910	2910	2910	2910	0
76	20241015	202300	1305647175	2910	2910	2910	2910	0
77	20241015	202200	1305647175	2910	2910	2910	2910	0
78	20241015	202100	1305647175	2910	2910	2910	2910	0
79	20241015	202000	1305647175	2910	2910	2910	2910	0
80	20241015	201900	1305647175	2910	2910	2910	2910	0
81	20241015	201800	1305647175	2910	2910	2910	2910	0
82	20241015	201700	1305647175	2910	2910	2910	2910	0
83	20241015	201600	1305647175	2910	2910	2910	2910	0
84	20241015	201500	1305647175	2910	2910	2910	2910	0
85	20241015	201400	1305647175	2910	2910	2910	2910	0
86	20241015	201300	1305647175	2910	2910	2910	2910	0
87	20241015	201200	1305647175	2910	2910	2910	2910	0
88	20241015	201100	1305647175	2910	2910	2910	2910	0
89	20241015	201000	1305647175	2910	2910	2910	2910	0
90	20241015	200900	1305647175	2910	2910	2910	2910	0
91	20241015	200800	1305647175	2910	2910	2910	2910	0
92	20241015	200700	1305647175	2910	2910	2910	2910	19207
93	20241015	200600	1305647175	2910	2910	2910	2910	0
94	20241015	200500	1305647175	2910	2910	2910	2910	0
95	20241015	200400	1305647175	2910	2910	2910	2910	0
96	20241015	200300	1305647175	2910	2910	2910	2910	0
97	20241015	200200	1305647175	2910	2910	2910	2910	0
98	20241015	200100	1305647175	2910	2910	2910	2910	0
99	20241015	200000	1305647175	2910	2910	2910	2910	0
100	20241015	195900	1305647175	2910	2910	2910	2910	0
101	20241015	195800	1305647175	2910	2910	2910	2910	0
102	20241015	195700	1305647175	2910	2910	2910	2910	0
103	20241015	195600	1305647175	2910	2910	2910	2910	0
104	20241015	195500	1305647175	2910	2910	2910	2910	0
105	20241015	195400	1305647175	2910	2910	2910	2910	0
106	20241015	195300	1305647175	2910	2910	2910	2910	0
107	20241015	195200	1305647175	2910	2910	2910	2910	0
108	20241015	195100	1305647175	2910	2910	2910	2910	0
109	20241015	195000	1305647175	2910	2910	2910	2910	0
110	20241015	194900	1305647175	2910	2910	2910	2910	0
111	20241015	194800	1305647175	2910	2910	2910	2910	0
112	20241015	194700	1305647175	2910	2910	2910	2910	0
113	20241015	194600	1305647175	2910	2910	2910	2910	0
114	20241015	194500	1305647175	2910	2910	2910	2910	0
115	20241015	194400	1305647175	2910	2910	2910	2910	0
116	20241015	194300	1305647175	2910	2910	2910	2910	0
117	20241015	194200	1305647175	2910	2910	2910	2910	0
118	20241015	194100	1305647175	2910	2910	2910	2910	0
119	20241015	194000	1305647175	2910	2910	2910	2910	0
120	20241015	193900	1305647175	2910	2910	2910	2910	0
121	20241015	193800	1305647175	2910	2910	2910	2910	0
122	20241015	193700	1305647175	2910	2910	2910	2910	19207
123	20241015	193600	1305647175	2910	2910	2910	2910	0
124	20241015	193500	1305647175	2910	2910	2910	2910	0
125	20241015	193400	1305647175	2910	2910	2910	2910	0
126	20241015	193300	1305647175	2910	2910	2910	2910	0
127	20241015	193200	1305647175	2910	2910	2910	2910	0
128	20241015	193100	1305647175	2910	2910	2910	2910	0
129	20241015	193000	1305647175	2910	2910	2910	2910	0
130	20241015	192900	1305647175	2910	2910	2910	2910	0
131	20241015	192800	1305647175	2910	2910	2910	2910	0
132	20241015	192700	1305647175	2910	2910	2910	2910	0
133	20241015	192600	1305647175	2910	2910	2910	2910	0
134	20241015	192500	1305647175	2910	2910	2910	2910	0
135	20241015	192400	1305647175	2910	2910	2910	2910	0
136	20241015	192300	1305647175	2910	2910	2910	2910	0
137	20241015	192200	1305647175	2910	2910	2910	2910	0
138	20241015	192100	1305647175	2910	2910	2910	2910	0
139	20241015	192000	1305647175	2910	2910	2910	2910	0
140	20241015	191900	1305647175	2910	2910	2910	2910	0
141	20241015	191800	1305647175	2910	2910	2910	2910	0
142	20241015	191700	1305647175	2910	2910	2910	2910	0
143	20241015	191600	1305647175	2910	2910	2910	2910	0
144	20241015	191500	1305647175	2910	2910	2910	2910	0
145	20241015	191400	1305647175	2910	2910	2910	2910	0
146	20241015	191300	1305647175	2910	2910	2910	2910	0
147	20241015	191200	1305647175	2910	2910	2910	2910	0
148	20241015	191100	1305647175	2910	2910	2910	2910	0
149	20241015	191000	1305647175	2910	2910	2910	2910	0
150	20241015	190900	1305647175	2910	2910	2910	2910	0
151	20241015	190800	1305647175	2910	2910	2910	2910	0
152	20241015	190700	1305647175	2910	2910	2910	2910	19207
153	20241015	190600	1305647175	2910	2910	2910	2910	0
154	20241015	190500	1305647175	2910	2910	2910	2910	0
155	20241015	190400	1305647175	2910	2910	2910	2910	0
156	20241015	190300	1305647175	2910	2910	2910	2910	0
157	20241015	190200	1305647175	2910	2910	2910	2910	0
158	20241015	190100	1305647175	2910	2910	2910	2910	0
159	20241015	190000	1305647175	2910	2910	2910	2910	0
160	20241015	185900	1305647175	2910	2910	2910	2910	0
161	20241015	185800	1305647175	2910	2910	2910	2910	0
162	20241015	185700	1305647175	2910	2910	2910	2910	0
163	20241015	185600	1305647175	2910	2910	2910	2910	0
164	20241015	185500	1305647175	2910	2910	2910	2910	0
165	20241015	185400	1305647175	2910	2910	2910	2910	0
166	20241015	185300	1305647175	2910	2910	2910	2910	0
167	20241015	185200	1305647175	2910	2910	2910	2910	0
168	20241015	185100	1305647175	2910	2910	2910	2910	0
169	20241015	185000	1305647175	2910	2910	2910	2910	0
170	20241015	184900	1305647175	2910	2910	2910	2910	0
171	20241015	184800	1305647175	2910	2910	2910	2910	0
172	20241015	184700	1305647175	2910	2910	2910	2910	0
173	20241015	184600	1305647175	2910	2910	2910	2910	0
174	20241015	184500	1305647175	2910	2910	2910	2910	0
175	20241015	184400	1305647175	2910	2910	2910	2910	0
176	20241015	184300	1305647175	2910	2910	2910	2910	0
177	20241015	184200	1305647175	2910	2910	2910	2910	0
178	20241015	184100	1305647175	2910	2910	2910	2910	0
179	20241015	184000	1305647175	2910	2910	2910	2910	0
180	20241015	183900	1305647175	2910	2910	2910	2910	0
181	20241015	183800	1305647175	2910	2910	2910	2910	0
182	20241015	183700	1305647175	2910	2910	2910	2910	19207
183	20241015	183600	1305647175	2910	2910	2910	2910	0
184	20241015	183500	1305647175	2910	2910	2910	2910	0
185	20241015	183400	1305647175	2910	2910	2910	2910	0
186	20241015	183300	1305647175	2910	2910	2910	2910	0
187	20241015	183200	1305647175	2910	2910	2910	2910	0
188	20241015	183100	1305647175	2910	2910	2910	2910	0
189	20241015	183000	1305647175	2910	2910	2910	2910	0
190	20241015	182900	1305647175	2910	2910	2910	2910	0
191	20241015	182800	1305647175	2910	2910	2910	2910	0
192	20241015	182700	1305647175	2910	2910	2910	2910	0
193	20241015	182600	1305647175	2910	2910	2910	2910	0
194	20241015	182500	1305647175	2910	2910	2910	2910	0
195	20241015	182400	1305647175	2910	2910	2910	2910	0
196	20241015	182300	1305647175	2910	2910	2910	2910	0
197	20241015	182200	1305647175	2910	2910	2910	2910	0
198	20241015	182100	1305647175	2910	2910	2910	2910	0
199	20241015	182000	1305647175	2910	2910	2910	2910	0
200	20241015	181900	1305647175	2910	2910	2910	2910	0
201	20241015	181800	1305647175	2910	2910	2910	2910	0
202	20241015	181700	1305647175	2910	2910	2910	2910	0
203	20241015	181600	1305647175	2910	2910	2910	2910	0
204	20241015	181500	1305647175	2910	2910	2910	2910	0
205	20241015	181400	1305647175	2910	2910	2910	2910	0
206	20241015	181300	1305647175	2910	2910	2910	2910	0
207	20241015	181200	1305647175	2910	2910	2910	2910	0
208	20241015	181100	1305647175	2910	2910	2910	2910	0
209	20241015	181000	1305647175	2910	2910	2910	2910	0
210	20241015	180900	1305647175	2910	2910	2910	2910	0
211	20241015	180800	1305647175	2910	2910	2910	2910	0
212	20241015	180700	1305647175	2910	2910	2910	2910	19207
213	20241015	180600	1305647175	2910	2910	2910	2910	0
214	20241015	180500	1305647175	2910	2910	2910	2910	0
215	20241015	180400	1305647175	2910	2910	2910	2910	0
216	20241015	180300	1305647175	2910	2910	2910	2910	0
217	20241015	180200	1305647175	2910	2910	2910	2910	0
218	20241015	180100	1305647175	2910	2910	2910	2910	0
219	20241015	180000	1305647175	2910	2910	2910	2910	0
220	20241015	175900	1305647175	2910	2910	2910	2910	0
221	20241015	175800	1305647175	2910	2910	2910	2910	0
222	20241015	175700	1305647175	2910	2910	2910	2910	0
223	20241015	175600	1305647175	2910	2910	2910	2910	0
224	20241015	175500	1305647175	2910	2910	2910	2910	0
225	20241015	175400	1305647175	2910	2910	2910	2910	0
226	20241015	175300	1305647175	2910	2910	2910	2910	0
227	20241015	175200	1305647175	2910	2910	2910	2910	0
228	20241015	175100	1305647175	2910	2910	2910	2910	0
229	20241015	175000	1305647175	2910	2910	2910	2910	0
230	20241015	174900	1305647175	2910	2910	2910	2910	0
231	20241015	174800	1305647175	2910	2910	2910	2910	0
232	20241015	174700	1305647175	2910	2910	2910	2910	0
233	20241015	174600	1305647175	2910	2910	2910	2910	0
234	20241015	174500	1305647175	2910	2910	2910	2910	0
235	20241015	174400	1305647175	2910	2910	2910	2910	0
236	20241015	174300	1305647175	2910	2910	2910	2910	0
237	20241015	174200	1305647175	2910	2910	2910	2910	0
238	20241015	174100	1305647175	2910	2910	2910	2910	0
239	20241015	174000	1305647175	2910	2910	2910	2910	0
240	20241015	173900	1305647175	2910	2910	2910	2910	0
241	20241015	173800	1305647175	2910	2910	2910	2910	0
242	20241015	173700	1305647175	2910	2910	2910	2910	19207
243	20241015	173600	1305647175	2910	2910	2910	2910	0
244	20241015	173500	1305647175	2910	2910	2910	2910	0
245	20241015	173400	1305647175	2910	2910	2910	2910	0
246	20241015	173300	1305647175	2910	2910	2910	2910	0
247	20241015	173200	1305647175	2910	2910	2910	2910	0
248	20241015	173100	1305647175	2910	2910	2910	2910	0
249	20241015	173000	1305647175	2910	2910	2910	2910	0
250	20241015	172900	1305647175	2910	2910	2910	2910	0
251	20241015	172800	1305647175	2910	2910	2910	2910	0
252	20241015	172700	1305647175	2910	2910	2910	2910	0
253	20241015	172600	1305647175	2910	2910	2910	2910	0
254	20241015	172500	1305647175	2910	2910	2910	2910	0
255	20241015	172400	1305647175	2910	2910	2910	2910	0
256	20241015	172300	1305647175	2910	2910	2910	2910	0
257	20241015	172200	1305647175	2910	2910	2910	2910	0
258	20241015	172100	1305647175	2910	2910	2910	2910	0
259	20241015	172000	1305647175	2910	2910	2910	2910	0
260	20241015	171900	1305647175	2910	2910	2910	2910	0
261	20241015	171800	1305647175	2910	2910	2910	2910	0
262	20241015	171700	1305647175	2910	2910	2910	2910	0
263	20241015	171600	1305647175	2910	2910	2910	2910	0
264	20241015	171500	1305647175	2910	2910	2910	2910	0
265	20241015	171400	1305647175	2910	2910	2910	2910	0
266	20241015	171300	1305647175	2910	2910	2910	2910	0
267	20241015	171200	1305647175	2910	2910	2910	2910	0
268	20241015	171100	1305647175	2910	2910	2910	2910	0
269	20241015	171000	1305647175	2910	2910	2910	2910	0
270	20241015	170900	1305647175	2910	2910	2910	2910	0
271	20241015	170800	1305647175	2910	2910	2910	2910	0
272	20241015	170700	1305647175	2910	2910	2910	2910	19207
273	20241015	170600	1305647175	2910	2910	2910	2910	0
274	20241015	170500	1305647175	2910	2910	2910	2910	0
275	20241015	170400	1305647175	2910	2910	2910	2910	0
276	20241015	170300	1305647175	2910	2910	2910	2910	0
277	20241015	170200	1305647175	2910	2910	2910	2910	0
278	20241015	170100	1305647175	2910	2910	2910	2910	0
279	20241015	170000	1305647175	2910	2910	2910	2910	0
280	20241015	165900	1305647175	2910	2910	2910	2910	0
281	20241015	165800	1305647175	2910	2910	2910	2910	0
282	20241015	165700	1305647175	2910	2910	2910	2910	0
283	20241015	165600	1305647175	2910	2910	2910	2910	0
284	20241015	165500	1305647175	2910	2910	2910	2910	0
285	20241015	165400	1305647175	2910	2910	2910	2910	0
286	20241015	165300	1305647175	2910	2910	2910	2910	0
287	20241015	165200	1305647175	2910	2910	2910	2910	0
288	20241015	165100	1305647175	2910	2910	2910	2910	0
289	20241015	165000	1305647175	2910	2910	2910	2910	0
290	20241015	164900	1305647175	2910	2910	2910	2910	0
291	20241015	164800	1305647175	2910	2910	2910	2910	0
292	20241015	164700	1305647175	2910	2910	2910	2910	0
293	20241015	164600	1305647175	2910	2910	2910	2910	0
294	20241015	164500	1305647175	2910	2910	2910	2910	0
295	20241015	164400	1305647175	2910	2910	2910	2910	0
296	20241015	164300	1305647175	2910	2910	2910	2910	0
297	20241015	164200	1305647175	2910	2910	2910	2910	0
298	20241015	164100	1305647175	2910	2910	2910	2910	0
299	20241015	164000	1305647175	2910	2910	2910	2910	0
300	20241015	163900	1305647175	2910	2910	2910	2910	0
301	20241015	163800	1305647175	2910	2910	2910	2910	0
302	20241015	163700	1305647175	2910	2910	2910	2910	19207
303	20241015	163600	1305647175	2910	2910	2910	2910	0
304	20241015	163500	1305647175	2910	2910	2910	2910	0
305	20241015	163400	1305647175	2910	2910	2910	2910	0
306	20241015	163300	1305647175	2910	2910	2910	2910	0
307	20241015	163200	1305647175	2910	2910	2910	2910	0
308	20241015	163100	1305647175	2910	2910	2910	2910	0
309	20241015	163000	1305647175	2910	2910	2910	2910	0
310	20241015	162900	1305647175	2910	2910	2910	2910	0
311	20241015	162800	1305647175	2910	2910	2910	2910	0
312	20241015	162700	1305647175	2910	2910	2910	2910	0
313	20241015	162600	1305647175	2910	2910	2910	2910	0
314	20241015	162500	1305647175	2910	2910	2910	2910	0
315	20241015	162400	1305647175	2910	2910	2910	2910	0
316	20241015	162300	1305647175	2910	2910	2910	2910	0
317	20241015	162200	1305647175	2910	2910	2910	2910	0
318	20241015	162100	1305647175	2910	2910	2910	2910	0
319	20241015	162000	1305647175	2910	2910	2910	2910	0
320	20241015	161900	1305647175	2910	2910	2910	2910	0
321	20241015	161800	1305647175	2910	2910	2910	2910	0
322	20241015	161700	1305647175	2910	2910	2910	2910	0
323	20241015	161600	1305647175	2910	2910	2910	2910	0
324	20241015	161500	1305647175	2910	2910	2910	2910	0
325	20241015	161400	1305647175	2910	2910	2910	2910	0
326	20241015	161300	1305647175	2910	2910	2910	2910	0
327	20241015	161200	1305647175	2910	2910	2910	2910	0
328	20241015	161100	1305647175	2910	2910	2910	2910	0
329	20241015	161000	1305647175	2910	2910	2910	2910	0
330	20241015	160900	1305647175	2910	2910	2910	2910	0
331	20241015	160800	1305647175	2910	2910	2910	2910	0
332	20241015	160700	1305647175	2910	2910	2910	2910	19207
333	20241015	160600	1305647175	2910	2910	2910	2910	0
334	20241015	160500	1305647175	2910	2910	2910	2910	0
335	20241015	160400	1305647175	2910	2910	2910	2910	0
336	20241015	160300	1305647175	2910	2910	2910	2910	0
337	20241015	160200	1305647175	2910	2910	2910	2910	0
338	20241015	160100	1305647175	2910	2910	2910	2910	0
339	20241015	160000	1305647175	2910	2910	2910	2910	0
340	20241015	155900	1305647175	2910	2910	2910	2910	0
341	20241015	155800	1305647175	2910	2910	2910	2910	0
342	20241015	155700	1305647175	2910	2910	2910	2910	0
343	20241015	155600	1305647175	2910	2910	2910	2910	0
344	20241015	155500	1305647175	2910	2910	2910	2910	0
345	20241015	155400	1305647175	2910	2910	2910	2910	0
346	20241015	155300	1305647175	2910	2910	2910	2910	0
347	20241015	155200	1305647175	2910	2910	2910	2910	0
348	20241015	155100	1305647175	2910	2910	2910	2910	0
349	20241015	155000	1305647175	2910	2910	2910	2910	0
350	20241015	154900	1305647175	2910	2910	2910	2910	0
351	20241015	154800	1305647175	2910	2910	2910	2910	0
352	20241015	154700	1305647175	2910	2910	2910	2910	0
353	20241015	154600	1305647175	2910	2910	2910	2910	0
354	20241015	154500	1305647175	2910	2910	2910	2910	0
355	20241015	154400	1305647175	2910	2910	2910	2910	0
356	20241015	154300	1305647175	2910	2910	2910	2910	0
357	20241015	154200	1305647175	2910	2910	2910	2910	0
358	20241015	154100	1305647175	2910	2910	2910	2910	0
359	20241015	154000	1305647175	2910	2910	2910	2910	0
360	20241015	153900	1305647175	2910	2910	2910	2910	0
361	20241015	153800	1305647175	2910	2910	2910	2910	0
362	20241015	153700	1305647175	2910	2910	2910	2910	19207
363	20241015	153600	1305647175	2910	2910	2910	2910	0
364	20241015	153500	1305647175	2910	2910	2910	2910	0
365	20241015	153400	1305647175	2910	2910	2910	2910	0
366	20241015	153300	1305647175	2910	2910	2910	2910	0
367	20241015	153200	1305647175	2910	2910	2910	2910	0
368	20241015	153100	1305647175	2910	2910	2910	2910	0
369	20241015	153000	1305647175	2910	2910	2910	2910	19207
370	20241015	152900	1249754805	2915	2915	2915	2915	0
371	20241015	152800	1249754805	2915	2915	2915	2915	0
372	20241015	152700	1249754805	2915	2915	2915	2915	0
373	20241015	152600	1249754805	2915	2915	2915	2915	0
374	20241015	152500	1249754805	2915	2915	2915	2915	0
375	20241015	152400	1249754805	2915	2915	2915	2915	0
376	20241015	152300	1249754805	2915	2915	2915	2915	0
377	20241015	152200	1249754805	2915	2915	2915	2915	0
378	20241015	152100	1249754805	2915	2915	2915	2915	0
379	20241015	152000	1249754805	2915	2915	2915	2915	0
380	20241015	151900	1249754805	2915	2915	2915	2915	713
381	20241015	151800	1247676410	2920	2915	2925	2915	280
382	20241015	151700	1246858765	2910	2910	2910	2910	0
383	20241015	151600	1246858765	2910	2915	2915	2910	1606
384	20241015	151500	1242183450	2920	2920	2920	2920	3000
385	20241015	151400	1233423450	2920	2920	2920	2920	0
386	20241015	151300	1233423450	2920	2915	2920	2915	549
387	20241015	151200	1231821685	2915	2915	2915	2915	394
388	20241015	151100	1230673175	2910	2910	2910	2910	895
389	20241015	151000	1228068725	2910	2910	2910	2910	1076
390	20241015	150900	1224937565	2915	2915	2920	2915	4249
391	20241015	150800	1212549120	2915	2915	2920	2915	51
392	20241015	150700	1212400435	2910	2910	2915	2910	205
393	20241015	150600	1211803880	2910	2910	2910	2905	139
394	20241015	150500	1211399760	2905	2905	2905	2905	512
395	20241015	150400	1209912400	2905	2905	2905	2905	1
396	20241015	150300	1209909495	2905	2910	2910	2905	64
397	20241015	150200	1209723310	2910	2910	2910	2910	1
398	20241015	150100	1209720400	2905	2905	2905	2905	338
399	20241015	150000	1208738510	2905	2915	2915	2905	40
400	20241015	145900	1208622145	2925	2925	2925	2925	0
401	20241015	145800	1208622145	2925	2910	2925	2910	100
402	20241015	145700	1208329945	2925	2930	2930	2915	168
403	20241015	145600	1207839910	2930	2920	2930	2920	477
404	20241015	145500	1206445340	2915	2910	2915	2910	455
405	20241015	145400	1205120065	2910	2910	2910	2910	32
406	20241015	145300	1205026945	2910	2900	2910	2900	830
407	20241015	145200	1202613135	2910	2905	2910	2905	1326
408	20241015	145100	1198761100	2905	2910	2910	2905	75
409	20241015	145000	1198543215	2905	2905	2905	2890	1244
410	20241015	144900	1194932490	2890	2890	2900	2890	302
411	20241015	144800	1194059690	2895	2890	2900	2885	382
412	20241015	144700	1192956065	2885	2900	2905	2885	11515
413	20241015	144600	1159661425	2905	2900	2905	2900	223
414	20241015	144500	1159014695	2900	2900	2900	2895	685
415	20241015	144400	1157031185	2900	2905	2905	2900	3794
416	20241015	144300	1146028485	2905	2905	2905	2900	1259
417	20241015	144200	1142377370	2905	2905	2905	2905	485
418	20241015	144100	1140968445	2905	2900	2905	2900	223
419	20241015	144000	1140321715	2905	2905	2905	2905	2969
420	20241015	143900	1131696770	2910	2905	2910	2905	11
421	20241015	143800	1131664765	2905	2905	2905	2905	639
422	20241015	143700	1129808470	2905	2910	2910	2905	307
423	20241015	143600	1128916575	2905	2905	2905	2905	76
424	20241015	143500	1128695795	2905	2905	2905	2905	0
425	20241015	143400	1128695795	2905	2915	2915	2905	1289
426	20241015	143300	1124945985	2915	2915	2915	2915	311
427	20241015	143200	1124039420	2915	2905	2915	2905	138
428	20241015	143100	1123638150	2905	2905	2905	2905	71
429	20241015	143000	1123431895	2905	2905	2905	2905	1
430	20241015	142900	1123428990	2905	2915	2915	2905	353
431	20241015	142800	1122403365	2910	2910	2910	2910	300
432	20241015	142700	1121530365	2910	2910	2910	2910	0
433	20241015	142600	1121530365	2910	2915	2915	2910	444
434	20241015	142500	1120238105	2915	2925	2930	2915	858
435	20241015	142400	1117732775	2920	2925	2925	2920	1336
436	20241015	142300	1113829975	2925	2925	2925	2925	74
437	20241015	142200	1113613525	2925	2925	2925	2925	0
438	20241015	142100	1113613525	2925	2920	2925	2920	1169
439	20241015	142000	1110200035	2920	2915	2920	2915	142
440	20241015	141900	1109786100	2915	2915	2915	2915	3
441	20241015	141800	1109777355	2910	2910	2910	2910	0
442	20241015	141700	1109777355	2910	2910	2910	2910	0
443	20241015	141600	1109777355	2910	2910	2910	2910	507
444	20241015	141500	1108301985	2910	2910	2910	2910	0
445	20241015	141400	1108301985	2910	2910	2910	2910	0
446	20241015	141300	1108301985	2910	2910	2910	2910	0
447	20241015	141200	1108301985	2910	2910	2910	2910	343
448	20241015	141100	1107303855	2915	2915	2915	2915	1
449	20241015	141000	1107300940	2915	2915	2915	2915	19
450	20241015	140900	1107245555	2915	2915	2915	2915	152
451	20241015	140800	1106802475	2915	2915	2915	2915	333
452	20241015	140700	1105831780	2915	2915	2915	2915	48
453	20241015	140600	1105691860	2915	2915	2915	2915	0
454	20241015	140500	1105691860	2915	2915	2915	2915	21
455	20241015	140400	1105630645	2915	2915	2915	2915	30
456	20241015	140300	1105543195	2915	2915	2915	2915	110
457	20241015	140200	1105222545	2915	2915	2915	2915	72
458	20241015	140100	1105012665	2915	2915	2915	2915	1000
459	20241015	140000	1102097665	2915	2915	2915	2915	1
460	20241015	135900	1102094750	2905	2910	2910	2905	1114
461	20241015	135800	1098857380	2905	2905	2905	2905	101
462	20241015	135700	1098563975	2910	2905	2910	2905	1489
463	20241015	135600	1094233430	2905	2905	2905	2905	170
464	20241015	135500	1093739580	2905	2910	2910	2905	127
465	20241015	135400	1093370545	2915	2915	2915	2915	0
466	20241015	135300	1093370545	2915	2915	2915	2915	234
467	20241015	135200	1092688435	2915	2915	2915	2900	7264
468	20241015	135100	1071587170	2910	2910	2910	2910	277
469	20241015	135000	1070781100	2910	2910	2910	2910	30
470	20241015	134900	1070693800	2920	2920	2920	2920	1
471	20241015	134800	1070690880	2910	2910	2910	2910	6
472	20241015	134700	1070673420	2910	2910	2910	2910	100
473	20241015	134600	1070382420	2920	2920	2920	2920	0
474	20241015	134500	1070382420	2920	2920	2920	2920	1
475	20241015	134400	1070379500	2910	2910	2910	2910	3000
476	20241015	134300	1061649500	2915	2915	2915	2915	2172
477	20241015	134200	1055318120	2920	2920	2920	2920	258
478	20241015	134100	1054564760	2920	2920	2920	2920	115
479	20241015	134000	1054228960	2915	2915	2915	2915	5
480	20241015	133900	1054214385	2915	2920	2920	2915	113
481	20241015	133800	1053884890	2935	2920	2935	2920	457
482	20241015	133700	1052550105	2925	2930	2930	2925	607
483	20241015	133600	1050774615	2935	2935	2935	2935	1
484	20241015	133500	1050771680	2935	2935	2935	2935	0
485	20241015	133400	1050771680	2935	2935	2935	2935	13
486	20241015	133300	1050733525	2935	2935	2935	2935	0
487	20241015	133200	1050733525	2935	2935	2935	2935	99
488	20241015	133100	1050442960	2935	2935	2935	2935	2
489	20241015	133000	1050437090	2925	2925	2925	2925	64
490	20241015	132900	1050249890	2925	2925	2925	2925	3
491	20241015	132800	1050241115	2910	2920	2920	2910	4215
492	20241015	132700	1037959515	2920	2920	2920	2920	0
493	20241015	132600	1037959515	2920	2920	2920	2920	792
494	20241015	132500	1035646875	2915	2915	2915	2915	0
495	20241015	132400	1035646875	2915	2915	2915	2915	0
496	20241015	132300	1035646875	2915	2915	2915	2915	0
497	20241015	132200	1035646875	2915	2915	2915	2915	150
498	20241015	132100	1035209625	2915	2915	2915	2915	480
499	20241015	132000	1033810425	2920	2920	2920	2920	315
500	20241015	131900	1032890625	2925	2925	2925	2925	0
501	20241015	131800	1032890625	2925	2925	2925	2925	336
502	20241015	131700	1031907825	2925	2925	2925	2925	0
503	20241015	131600	1031907825	2925	2925	2925	2925	100
504	20241015	131500	1031615325	2925	2925	2925	2915	4
505	20241015	131400	1031603635	2915	2915	2915	2915	30
506	20241015	131300	1031516185	2925	2925	2925	2925	0
507	20241015	131200	1031516185	2925	2910	2925	2910	3231
508	20241015	131100	1022106430	2920	2930	2930	2910	19452
509	20241015	131000	965383500	2930	2930	2930	2930	140
510	20241015	130900	964973300	2930	2930	2930	2930	10
511	20241015	130800	964944000	2930	2940	2940	2930	2754
512	20241015	130700	956869310	2940	2940	2940	2940	0
513	20241015	130600	956869310	2940	2940	2940	2940	335
514	20241015	130500	955884410	2940	2940	2940	2940	1100
515	20241015	130400	952650410	2945	2940	2945	2940	1169
516	20241015	130300	949210205	2940	2940	2940	2940	3
517	20241015	130200	949201385	2945	2945	2945	2945	446
518	20241015	130100	947887915	2945	2945	2945	2945	0
519	20241015	130000	947887915	2945	2945	2945	2945	2
520	20241015	125900	947882025	2945	2945	2945	2945	0
521	20241015	125800	947882025	2945	2945	2945	2945	3
522	20241015	125700	947873190	2935	2935	2935	2935	0
523	20241015	125600	947873190	2935	2935	2935	2935	0
524	20241015	125500	947873190	2935	2935	2935	2935	0
525	20241015	125400	947873190	2935	2935	2935	2935	0
526	20241015	125300	947873190	2935	2935	2935	2935	27
527	20241015	125200	947793945	2945	2945	2945	2945	170
528	20241015	125100	947293295	2945	2945	2945	2945	156
529	20241015	125000	946833875	2950	2950	2950	2950	0
530	20241015	124900	946833875	2950	2950	2950	2950	0
531	20241015	124800	946833875	2950	2945	2950	2945	280
532	20241015	124700	946008415	2935	2935	2935	2935	249
533	20241015	124600	945277600	2935	2935	2935	2935	0
534	20241015	124500	945277600	2935	2935	2935	2935	401
535	20241015	124400	944100665	2935	2935	2935	2935	0
536	20241015	124300	944100665	2935	2935	2935	2935	570
537	20241015	124200	942427715	2945	2945	2945	2945	2
538	20241015	124100	942421825	2950	2950	2950	2950	0
539	20241015	124000	942421825	2950	2950	2950	2950	330
540	20241015	123900	941448325	2950	2950	2950	2950	0
541	20241015	123800	941448325	2950	2950	2950	2950	117
542	20241015	123700	941103175	2950	2950	2950	2950	0
543	20241015	123600	941103175	2950	2930	2950	2930	853
544	20241015	123500	938603865	2935	2935	2935	2935	845
545	20241015	123400	936123790	2940	2945	2945	2940	2599
546	20241015	123300	928482555	2950	2950	2950	2950	301
547	20241015	123200	927594605	2950	2945	2950	2945	194
548	20241015	123100	927022355	2940	2940	2940	2940	0
549	20241015	123000	927022355	2940	2950	2950	2940	2835
550	20241015	122900	918677620	2950	2950	2950	2950	0
551	20241015	122800	918677620	2950	2960	2960	2950	593
552	20241015	122700	916928210	2960	2960	2960	2960	46
553	20241015	122600	916792050	2960	2950	2960	2950	125
554	20241015	122500	916422155	2955	2955	2955	2955	729
555	20241015	122400	914267960	2950	2950	2950	2950	0
556	20241015	122300	914267960	2950	2950	2950	2950	0
557	20241015	122200	914267960	2950	2950	2950	2950	25
558	20241015	122100	914194210	2950	2950	2950	2945	193
559	20241015	122000	913624940	2950	2950	2950	2950	0
560	20241015	121900	913624940	2950	2950	2950	2950	1560
561	20241015	121800	909022940	2950	2950	2950	2950	0
562	20241015	121700	909022940	2950	2950	2950	2950	100
563	20241015	121600	908727940	2955	2955	2955	2955	2
564	20241015	121500	908722030	2955	2955	2955	2955	155
565	20241015	121400	908264005	2955	2950	2955	2950	1369
566	20241015	121300	904224855	2940	2945	2945	2940	199
567	20241015	121200	903639625	2945	2950	2950	2945	194
568	20241015	121100	903068205	2945	2945	2945	2945	167
569	20241015	121000	902576390	2945	2945	2945	2945	123
570	20241015	120900	902214155	2945	2945	2945	2945	70
571	20241015	120800	902008005	2945	2945	2945	2945	6
572	20241015	120700	901990335	2945	2945	2945	2945	2
573	20241015	120600	901984445	2945	2945	2945	2945	0
574	20241015	120500	901984445	2945	2945	2945	2945	1
575	20241015	120400	901981500	2940	2940	2940	2940	0
576	20241015	120300	901981500	2940	2940	2940	2940	0
577	20241015	120200	901981500	2940	2940	2940	2940	0
578	20241015	120100	901981500	2940	2940	2940	2940	1
579	20241015	120000	901978560	2945	2945	2945	2945	0
580	20241015	115900	901978560	2945	2940	2945	2940	1500
581	20241015	115800	897566715	2930	2930	2930	2930	0
582	20241015	115700	897566715	2930	2935	2935	2930	556
583	20241015	115600	895935560	2940	2940	2940	2940	0
584	20241015	115500	895935560	2940	2940	2940	2940	0
585	20241015	115400	895935560	2940	2940	2940	2940	1
586	20241015	115300	895932620	2940	2940	2940	2940	4
587	20241015	115200	895920860	2940	2940	2940	2940	11
588	20241015	115100	895888520	2940	2940	2940	2940	26
589	20241015	115000	895812080	2940	2940	2940	2940	0
590	20241015	114900	895812080	2940	2940	2940	2940	13
591	20241015	114800	895773860	2930	2935	2935	2930	1133
592	20241015	114700	892449965	2935	2935	2935	2935	0
593	20241015	114600	892449965	2935	2940	2940	2935	646
594	20241015	114500	890550935	2940	2940	2940	2940	261
595	20241015	114400	889783595	2945	2945	2945	2940	42
596	20241015	114300	889659935	2945	2945	2945	2945	545
597	20241015	114200	888054910	2945	2945	2945	2945	0
598	20241015	114100	888054910	2945	2940	2945	2940	842
599	20241015	114000	885578570	2945	2945	2945	2945	308
600	20241015	113900	884671510	2945	2945	2945	2945	91
601	20241015	113800	884403515	2945	2940	2945	2940	490
602	20241015	113700	882960880	2940	2950	2950	2940	911
603	20241015	113600	880282525	2945	2935	2945	2935	2573
604	20241015	113500	872716725	2940	2940	2940	2940	0
605	20241015	113400	872716725	2940	2930	2940	2930	129
606	20241015	113300	872338175	2930	2935	2935	2930	290
607	20241015	113200	871488455	2935	2935	2935	2930	138
608	20241015	113100	871083760	2935	2935	2935	2935	556
609	20241015	113000	869451900	2930	2930	2930	2930	30
610	20241015	112900	869364000	2930	2930	2930	2930	0
611	20241015	112800	869364000	2930	2935	2935	2930	593
612	20241015	112700	867623635	2935	2935	2935	2935	70
613	20241015	112600	867418185	2930	2930	2930	2930	0
614	20241015	112500	867418185	2930	2935	2935	2930	150
615	20241015	112400	866978395	2935	2930	2935	2930	933
616	20241015	112300	864244495	2925	2930	2930	2925	432
617	20241015	112200	862980890	2930	2930	2930	2930	850
618	20241015	112100	860490390	2925	2925	2925	2925	11
619	20241015	112000	860458215	2925	2930	2930	2925	14
620	20241015	111900	860417200	2930	2930	2930	2930	345
621	20241015	111800	859406350	2930	2935	2935	2930	16
622	20241015	111700	859359395	2935	2935	2935	2935	9
623	20241015	111600	859332980	2935	2930	2935	2930	9
624	20241015	111500	859306580	2935	2935	2935	2935	1
625	20241015	111400	859303645	2930	2930	2935	2930	90
626	20241015	111300	859039565	2930	2930	2930	2930	0
627	20241015	111200	859039565	2930	2920	2930	2920	1710
628	20241015	111100	854037195	2925	2925	2925	2925	58
629	20241015	111000	853867545	2920	2920	2920	2920	0
630	20241015	110900	853867545	2920	2925	2925	2920	11
631	20241015	110800	853835400	2925	2925	2925	2925	80
632	20241015	110700	853601400	2925	2925	2925	2925	305
633	20241015	110600	852709275	2925	2925	2925	2925	317
634	20241015	110500	851782050	2930	2930	2930	2930	203
635	20241015	110400	851187260	2925	2930	2930	2925	200
636	20241015	110300	850602195	2925	2925	2930	2920	633
637	20241015	110200	848752425	2920	2920	2920	2920	0
638	20241015	110100	848752425	2920	2925	2925	2920	304
639	20241015	110000	847863580	2930	2930	2930	2930	18
640	20241015	105900	847810840	2930	2930	2930	2930	0
641	20241015	105800	847810840	2930	2925	2930	2920	1270
642	20241015	105700	844092410	2925	2925	2925	2925	61
643	20241015	105600	843913985	2925	2925	2925	2925	224
644	20241015	105500	843258785	2925	2930	2930	2925	2001
645	20241015	105400	837404295	2930	2925	2930	2925	1601
646	20241015	105300	832720370	2930	2930	2930	2930	121
647	20241015	105200	832365840	2930	2930	2930	2930	501
648	20241015	105100	830897910	2930	2930	2930	2930	140
649	20241015	105000	830487710	2930	2930	2930	2930	25
650	20241015	104900	830414460	2930	2935	2935	2930	52
651	20241015	104800	830261850	2935	2935	2935	2935	302
652	20241015	104700	829375480	2935	2935	2935	2935	8
653	20241015	104600	829352000	2930	2930	2935	2930	601
654	20241015	104500	827590995	2930	2925	2935	2925	1595
655	20241015	104400	822923570	2930	2925	2930	2925	255
656	20241015	104300	822177565	2930	2930	2930	2930	128
657	20241015	104200	821802525	2925	2925	2925	2925	90
658	20241015	104100	821539275	2925	2930	2930	2925	281
659	20241015	104000	820715950	2935	2935	2935	2935	6
660	20241015	103900	820698340	2935	2935	2935	2935	132
661	20241015	103800	820310920	2930	2930	2930	2925	142
662	20241015	103700	819895360	2930	2930	2930	2930	1965
663	20241015	103600	814137910	2935	2930	2935	2930	598
664	20241015	103500	812384270	2930	2925	2930	2925	375
665	20241015	103400	811285525	2930	2930	2930	2930	66
666	20241015	103300	811092145	2930	2930	2930	2930	43
667	20241015	103200	810966155	2930	2925	2930	2925	618
668	20241015	103100	809155880	2930	2930	2930	2930	300
669	20241015	103000	808276880	2930	2930	2930	2930	500
670	20241015	102900	806811880	2930	2930	2930	2930	50
671	20241015	102800	806665380	2930	2930	2930	2930	0
672	20241015	102700	806665380	2930	2930	2930	2930	631
673	20241015	102600	804816550	2930	2930	2930	2930	1000
674	20241015	102500	801886550	2935	2935	2935	2935	0
675	20241015	102400	801886550	2935	2930	2935	2930	450
676	20241015	102300	800567855	2935	2935	2935	2935	100
677	20241015	102200	800274355	2930	2930	2935	2930	113
678	20241015	102100	799943260	2930	2935	2935	2930	542
679	20241015	102000	798355195	2935	2935	2935	2935	0
680	20241015	101900	798355195	2935	2920	2935	2920	201
681	20241015	101800	797766760	2920	2930	2930	2920	3118
682	20241015	101700	788650260	2930	2935	2935	2930	533
683	20241015	101600	787088435	2935	2935	2935	2935	30
684	20241015	101500	787000385	2935	2940	2940	2935	46
685	20241015	101400	786865355	2930	2930	2935	2930	370
686	20241015	101300	785781170	2930	2935	2935	2930	1331
687	20241015	101200	781879700	2935	2940	2940	2935	171
688	20241015	101100	781377765	2940	2940	2940	2940	264
689	20241015	101000	780601605	2940	2935	2940	2935	2552
690	20241015	100900	773106475	2940	2940	2940	2940	25
691	20241015	100800	773032975	2935	2935	2940	2935	146
692	20241015	100700	772604370	2935	2940	2945	2935	349
693	20241015	100600	771578490	2945	2945	2945	2940	116
694	20241015	100500	771237420	2945	2945	2945	2945	28
695	20241015	100400	771154960	2940	2935	2940	2935	36
696	20241015	100300	771049125	2935	2935	2940	2935	500
697	20241015	100200	769581620	2935	2935	2935	2935	0
698	20241015	100100	769581620	2935	2935	2940	2935	703
699	20241015	100000	767517815	2940	2940	2945	2940	1592
700	20241015	095900	762837330	2945	2945	2945	2940	1551
701	20241015	095800	758275135	2945	2950	2950	2945	1071
702	20241015	095700	755119375	2950	2945	2950	2945	590
703	20241015	095600	753380125	2945	2945	2945	2940	480
704	20241015	095500	751966785	2940	2945	2945	2940	242
705	20241015	095400	751254100	2950	2955	2955	2945	5013
706	20241015	095300	736463445	2950	2945	2960	2945	7541
707	20241015	095200	714181040	2950	2935	2950	2930	1828
708	20241015	095100	708809630	2930	2930	2940	2930	2576
709	20241015	095000	701260635	2940	2930	2945	2925	1682
710	20241015	094900	696331655	2925	2930	2945	2920	4812
711	20241015	094800	682202295	2920	2925	2950	2920	9132
712	20241015	094700	655452945	2920	2915	2920	2915	2234
713	20241015	094600	648938095	2915	2925	2925	2915	1493
714	20241015	094500	644582460	2920	2935	2935	2920	4828
715	20241015	094400	630483200	2935	2925	2935	2920	1721
716	20241015	094300	625454755	2940	2940	2945	2930	2567
717	20241015	094200	617916660	2945	2945	2945	2945	39
718	20241015	094100	617801805	2945	2940	2945	2920	5488
719	20241015	094000	601665300	2935	2930	2935	2930	6458
720	20241015	093900	582742955	2930	2915	2930	2915	2866
721	20241015	093800	574384495	2915	2920	2920	2915	3580
722	20241015	093700	563935530	2920	2930	2930	2920	1970
723	20241015	093600	558174490	2930	2930	2935	2930	315
724	20241015	093500	557251530	2935	2935	2935	2930	223
725	20241015	093400	556597480	2935	2945	2945	2935	72
726	20241015	093300	556385890	2945	2925	2945	2925	627
727	20241015	093200	554547380	2930	2930	2930	2930	387
728	20241015	093100	553413470	2920	2920	2930	2920	2059
729	20241015	093000	547400630	2920	2925	2925	2920	4411
730	20241015	092900	534519795	2920	2930	2935	2920	3863
731	20241015	092800	523232965	2930	2925	2935	2925	456
732	20241015	092700	521895885	2925	2935	2935	2925	4926
733	20241015	092600	507481750	2940	2930	2960	2930	11818
734	20241015	092500	472709735	2930	2940	2940	2915	4205
735	20241015	092400	460426135	2940	2915	2950	2915	2659
736	20241015	092300	452633965	2925	2955	2960	2910	28157
737	20241015	092200	370175920	2960	2965	2965	2955	8448
738	20241015	092100	345169670	2965	2975	2980	2965	10077
739	20241015	092000	315242525	2975	2975	2985	2970	3059
740	20241015	091900	306143925	2975	2990	3005	2975	5448
741	20241015	091800	289895380	2990	2985	2995	2985	3288
742	20241015	091700	280075225	2985	2990	2995	2985	2220
743	20241015	091600	273443430	2995	3000	3005	2990	394
744	20241015	091500	272261395	2985	2995	3000	2985	380
745	20241015	091400	271124930	2980	2995	2995	2980	4126
746	20241015	091300	258801895	2985	3000	3000	2985	2646
747	20241015	091200	250880585	2985	2985	2995	2985	1369
748	20241015	091100	246784120	2985	2985	2990	2985	3351
749	20241015	091000	236771585	2975	2985	3005	2975	4338
750	20241015	090900	223850260	2980	2985	2985	2960	5822
751	20241015	090800	206529595	2980	3025	3025	2975	25151
752	20241015	090700	131094470	3025	3035	3035	3025	1536
753	20241015	090600	126446360	3030	3025	3030	3025	243
754	20241015	090500	125710360	3025	3025	3030	3020	1099
755	20241015	090400	122388210	3025	3020	3025	3020	1003
756	20241015	090300	119358240	3020	3025	3030	3015	1632
757	20241015	090200	114426635	3025	3030	3040	3020	3589
758	20241015	090100	103570125	3070	3075	3075	3005	13828
759	20241015	090000	61466385	3075	3025	3130	3025	20129