KissMeData/368770/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	212900	52019278965	5180	5180	5180	5180	315687
3	20241022	212800	52019278965	5180	5180	5180	5180	0
4	20241022	212700	52019278965	5180	5180	5180	5180	0
5	20241022	212600	52019278965	5180	5180	5180	5180	0
6	20241022	212500	52019278965	5180	5180	5180	5180	0
7	20241022	212400	52019278965	5180	5180	5180	5180	0
8	20241022	212300	52019278965	5180	5180	5180	5180	0
9	20241022	212200	52019278965	5180	5180	5180	5180	0
10	20241022	212100	52019278965	5180	5180	5180	5180	0
11	20241022	212000	52019278965	5180	5180	5180	5180	0
12	20241022	211900	52019278965	5180	5180	5180	5180	0
13	20241022	211800	52019278965	5180	5180	5180	5180	0
14	20241022	211700	52019278965	5180	5180	5180	5180	0
15	20241022	211600	52019278965	5180	5180	5180	5180	0
16	20241022	211500	52019278965	5180	5180	5180	5180	0
17	20241022	211400	52019278965	5180	5180	5180	5180	0
18	20241022	211300	52019278965	5180	5180	5180	5180	0
19	20241022	211200	52019278965	5180	5180	5180	5180	0
20	20241022	211100	52019278965	5180	5180	5180	5180	0
21	20241022	211000	52019278965	5180	5180	5180	5180	0
22	20241022	210900	52019278965	5180	5180	5180	5180	0
23	20241022	210800	52019278965	5180	5180	5180	5180	0
24	20241022	210700	52019278965	5180	5180	5180	5180	0
25	20241022	210600	52019278965	5180	5180	5180	5180	0
26	20241022	210500	52019278965	5180	5180	5180	5180	0
27	20241022	210400	52019278965	5180	5180	5180	5180	0
28	20241022	210300	52019278965	5180	5180	5180	5180	0
29	20241022	210200	52019278965	5180	5180	5180	5180	0
30	20241022	210100	52019278965	5180	5180	5180	5180	0
31	20241022	210000	52019278965	5180	5180	5180	5180	0
32	20241022	205900	52019278965	5180	5180	5180	5180	315687
33	20241022	205800	52019278965	5180	5180	5180	5180	0
34	20241022	205700	52019278965	5180	5180	5180	5180	0
35	20241022	205600	52019278965	5180	5180	5180	5180	0
36	20241022	205500	52019278965	5180	5180	5180	5180	0
37	20241022	205400	52019278965	5180	5180	5180	5180	0
38	20241022	205300	52019278965	5180	5180	5180	5180	0
39	20241022	205200	52019278965	5180	5180	5180	5180	0
40	20241022	205100	52019278965	5180	5180	5180	5180	0
41	20241022	205000	52019278965	5180	5180	5180	5180	0
42	20241022	204900	52019278965	5180	5180	5180	5180	0
43	20241022	204800	52019278965	5180	5180	5180	5180	0
44	20241022	204700	52019278965	5180	5180	5180	5180	0
45	20241022	204600	52019278965	5180	5180	5180	5180	0
46	20241022	204500	52019278965	5180	5180	5180	5180	0
47	20241022	204400	52019278965	5180	5180	5180	5180	0
48	20241022	204300	52019278965	5180	5180	5180	5180	0
49	20241022	204200	52019278965	5180	5180	5180	5180	0
50	20241022	204100	52019278965	5180	5180	5180	5180	0
51	20241022	204000	52019278965	5180	5180	5180	5180	0
52	20241022	203900	52019278965	5180	5180	5180	5180	0
53	20241022	203800	52019278965	5180	5180	5180	5180	0
54	20241022	203700	52019278965	5180	5180	5180	5180	0
55	20241022	203600	52019278965	5180	5180	5180	5180	0
56	20241022	203500	52019278965	5180	5180	5180	5180	0
57	20241022	203400	52019278965	5180	5180	5180	5180	0
58	20241022	203300	52019278965	5180	5180	5180	5180	0
59	20241022	203200	52019278965	5180	5180	5180	5180	0
60	20241022	203100	52019278965	5180	5180	5180	5180	0
61	20241022	203000	52019278965	5180	5180	5180	5180	0
62	20241022	202900	52019278965	5180	5180	5180	5180	315687
63	20241022	202800	52019278965	5180	5180	5180	5180	0
64	20241022	202700	52019278965	5180	5180	5180	5180	0
65	20241022	202600	52019278965	5180	5180	5180	5180	0
66	20241022	202500	52019278965	5180	5180	5180	5180	0
67	20241022	202400	52019278965	5180	5180	5180	5180	0
68	20241022	202300	52019278965	5180	5180	5180	5180	0
69	20241022	202200	52019278965	5180	5180	5180	5180	0
70	20241022	202100	52019278965	5180	5180	5180	5180	0
71	20241022	202000	52019278965	5180	5180	5180	5180	0
72	20241022	201900	52019278965	5180	5180	5180	5180	0
73	20241022	201800	52019278965	5180	5180	5180	5180	0
74	20241022	201700	52019278965	5180	5180	5180	5180	0
75	20241022	201600	52019278965	5180	5180	5180	5180	0
76	20241022	201500	52019278965	5180	5180	5180	5180	0
77	20241022	201400	52019278965	5180	5180	5180	5180	0
78	20241022	201300	52019278965	5180	5180	5180	5180	0
79	20241022	201200	52019278965	5180	5180	5180	5180	0
80	20241022	201100	52019278965	5180	5180	5180	5180	0
81	20241022	201000	52019278965	5180	5180	5180	5180	0
82	20241022	200900	52019278965	5180	5180	5180	5180	0
83	20241022	200800	52019278965	5180	5180	5180	5180	0
84	20241022	200700	52019278965	5180	5180	5180	5180	0
85	20241022	200600	52019278965	5180	5180	5180	5180	0
86	20241022	200500	52019278965	5180	5180	5180	5180	0
87	20241022	200400	52019278965	5180	5180	5180	5180	0
88	20241022	200300	52019278965	5180	5180	5180	5180	0
89	20241022	200200	52019278965	5180	5180	5180	5180	0
90	20241022	200100	52019278965	5180	5180	5180	5180	0
91	20241022	200000	52019278965	5180	5180	5180	5180	0
92	20241022	195900	52019278965	5180	5180	5180	5180	315687
93	20241022	195800	52019278965	5180	5180	5180	5180	0
94	20241022	195700	52019278965	5180	5180	5180	5180	0
95	20241022	195600	52019278965	5180	5180	5180	5180	0
96	20241022	195500	52019278965	5180	5180	5180	5180	0
97	20241022	195400	52019278965	5180	5180	5180	5180	0
98	20241022	195300	52019278965	5180	5180	5180	5180	0
99	20241022	195200	52019278965	5180	5180	5180	5180	0
100	20241022	195100	52019278965	5180	5180	5180	5180	0
101	20241022	195000	52019278965	5180	5180	5180	5180	0
102	20241022	194900	52019278965	5180	5180	5180	5180	0
103	20241022	194800	52019278965	5180	5180	5180	5180	0
104	20241022	194700	52019278965	5180	5180	5180	5180	0
105	20241022	194600	52019278965	5180	5180	5180	5180	0
106	20241022	194500	52019278965	5180	5180	5180	5180	0
107	20241022	194400	52019278965	5180	5180	5180	5180	0
108	20241022	194300	52019278965	5180	5180	5180	5180	0
109	20241022	194200	52019278965	5180	5180	5180	5180	0
110	20241022	194100	52019278965	5180	5180	5180	5180	0
111	20241022	194000	52019278965	5180	5180	5180	5180	0
112	20241022	193900	52019278965	5180	5180	5180	5180	0
113	20241022	193800	52019278965	5180	5180	5180	5180	0
114	20241022	193700	52019278965	5180	5180	5180	5180	0
115	20241022	193600	52019278965	5180	5180	5180	5180	0
116	20241022	193500	52019278965	5180	5180	5180	5180	0
117	20241022	193400	52019278965	5180	5180	5180	5180	0
118	20241022	193300	52019278965	5180	5180	5180	5180	0
119	20241022	193200	52019278965	5180	5180	5180	5180	0
120	20241022	193100	52019278965	5180	5180	5180	5180	0
121	20241022	193000	52019278965	5180	5180	5180	5180	0
122	20241022	192900	52019278965	5180	5180	5180	5180	315687
123	20241022	192800	52019278965	5180	5180	5180	5180	0
124	20241022	192700	52019278965	5180	5180	5180	5180	0
125	20241022	192600	52019278965	5180	5180	5180	5180	0
126	20241022	192500	52019278965	5180	5180	5180	5180	0
127	20241022	192400	52019278965	5180	5180	5180	5180	0
128	20241022	192300	52019278965	5180	5180	5180	5180	0
129	20241022	192200	52019278965	5180	5180	5180	5180	0
130	20241022	192100	52019278965	5180	5180	5180	5180	0
131	20241022	192000	52019278965	5180	5180	5180	5180	0
132	20241022	191900	52019278965	5180	5180	5180	5180	0
133	20241022	191800	52019278965	5180	5180	5180	5180	0
134	20241022	191700	52019278965	5180	5180	5180	5180	0
135	20241022	191600	52019278965	5180	5180	5180	5180	0
136	20241022	191500	52019278965	5180	5180	5180	5180	0
137	20241022	191400	52019278965	5180	5180	5180	5180	0
138	20241022	191300	52019278965	5180	5180	5180	5180	0
139	20241022	191200	52019278965	5180	5180	5180	5180	0
140	20241022	191100	52019278965	5180	5180	5180	5180	0
141	20241022	191000	52019278965	5180	5180	5180	5180	0
142	20241022	190900	52019278965	5180	5180	5180	5180	0
143	20241022	190800	52019278965	5180	5180	5180	5180	0
144	20241022	190700	52019278965	5180	5180	5180	5180	0
145	20241022	190600	52019278965	5180	5180	5180	5180	0
146	20241022	190500	52019278965	5180	5180	5180	5180	0
147	20241022	190400	52019278965	5180	5180	5180	5180	0
148	20241022	190300	52019278965	5180	5180	5180	5180	0
149	20241022	190200	52019278965	5180	5180	5180	5180	0
150	20241022	190100	52019278965	5180	5180	5180	5180	0
151	20241022	190000	52019278965	5180	5180	5180	5180	0
152	20241022	185900	52019278965	5180	5180	5180	5180	315687
153	20241022	185800	52019278965	5180	5180	5180	5180	0
154	20241022	185700	52019278965	5180	5180	5180	5180	0
155	20241022	185600	52019278965	5180	5180	5180	5180	0
156	20241022	185500	52019278965	5180	5180	5180	5180	0
157	20241022	185400	52019278965	5180	5180	5180	5180	0
158	20241022	185300	52019278965	5180	5180	5180	5180	0
159	20241022	185200	52019278965	5180	5180	5180	5180	0
160	20241022	185100	52019278965	5180	5180	5180	5180	0
161	20241022	185000	52019278965	5180	5180	5180	5180	0
162	20241022	184900	52019278965	5180	5180	5180	5180	0
163	20241022	184800	52019278965	5180	5180	5180	5180	0
164	20241022	184700	52019278965	5180	5180	5180	5180	0
165	20241022	184600	52019278965	5180	5180	5180	5180	0
166	20241022	184500	52019278965	5180	5180	5180	5180	0
167	20241022	184400	52019278965	5180	5180	5180	5180	0
168	20241022	184300	52019278965	5180	5180	5180	5180	0
169	20241022	184200	52019278965	5180	5180	5180	5180	0
170	20241022	184100	52019278965	5180	5180	5180	5180	0
171	20241022	184000	52019278965	5180	5180	5180	5180	0
172	20241022	183900	52019278965	5180	5180	5180	5180	0
173	20241022	183800	52019278965	5180	5180	5180	5180	0
174	20241022	183700	52019278965	5180	5180	5180	5180	0
175	20241022	183600	52019278965	5180	5180	5180	5180	0
176	20241022	183500	52019278965	5180	5180	5180	5180	0
177	20241022	183400	52019278965	5180	5180	5180	5180	0
178	20241022	183300	52019278965	5180	5180	5180	5180	0
179	20241022	183200	52019278965	5180	5180	5180	5180	0
180	20241022	183100	52019278965	5180	5180	5180	5180	0
181	20241022	183000	52019278965	5180	5180	5180	5180	0
182	20241022	182900	52019278965	5180	5180	5180	5180	315687
183	20241022	182800	52019278965	5180	5180	5180	5180	0
184	20241022	182700	52019278965	5180	5180	5180	5180	0
185	20241022	182600	52019278965	5180	5180	5180	5180	0
186	20241022	182500	52019278965	5180	5180	5180	5180	0
187	20241022	182400	52019278965	5180	5180	5180	5180	0
188	20241022	182300	52019278965	5180	5180	5180	5180	0
189	20241022	182200	52019278965	5180	5180	5180	5180	0
190	20241022	182100	52019278965	5180	5180	5180	5180	0
191	20241022	182000	52019278965	5180	5180	5180	5180	0
192	20241022	181900	52019278965	5180	5180	5180	5180	0
193	20241022	181800	52019278965	5180	5180	5180	5180	0
194	20241022	181700	52019278965	5180	5180	5180	5180	0
195	20241022	181600	52019278965	5180	5180	5180	5180	0
196	20241022	181500	52019278965	5180	5180	5180	5180	0
197	20241022	181400	52019278965	5180	5180	5180	5180	0
198	20241022	181300	52019278965	5180	5180	5180	5180	0
199	20241022	181200	52019278965	5180	5180	5180	5180	0
200	20241022	181100	52019278965	5180	5180	5180	5180	0
201	20241022	181000	52019278965	5180	5180	5180	5180	0
202	20241022	180900	52019278965	5180	5180	5180	5180	0
203	20241022	180800	52019278965	5180	5180	5180	5180	0
204	20241022	180700	52019278965	5180	5180	5180	5180	0
205	20241022	180600	52019278965	5180	5180	5180	5180	0
206	20241022	180500	52019278965	5180	5180	5180	5180	0
207	20241022	180400	52019278965	5180	5180	5180	5180	0
208	20241022	180300	52019278965	5180	5180	5180	5180	0
209	20241022	180200	52019278965	5180	5180	5180	5180	0
210	20241022	180100	52019278965	5180	5180	5180	5180	0
211	20241022	180000	52019278965	5180	5180	5180	5180	0
212	20241022	175900	52019278965	5180	5180	5180	5180	315687
213	20241022	175800	52019278965	5180	5180	5180	5180	0
214	20241022	175700	52019278965	5180	5180	5180	5180	0
215	20241022	175600	52019278965	5180	5180	5180	5180	0
216	20241022	175500	52019278965	5180	5180	5180	5180	0
217	20241022	175400	52019278965	5180	5180	5180	5180	0
218	20241022	175300	52019278965	5180	5180	5180	5180	0
219	20241022	175200	52019278965	5180	5180	5180	5180	0
220	20241022	175100	52019278965	5180	5180	5180	5180	0
221	20241022	175000	52019278965	5180	5180	5180	5180	0
222	20241022	174900	52019278965	5180	5180	5180	5180	0
223	20241022	174800	52019278965	5180	5180	5180	5180	0
224	20241022	174700	52019278965	5180	5180	5180	5180	0
225	20241022	174600	52019278965	5180	5180	5180	5180	0
226	20241022	174500	52019278965	5180	5180	5180	5180	0
227	20241022	174400	52019278965	5180	5180	5180	5180	0
228	20241022	174300	52019278965	5180	5180	5180	5180	0
229	20241022	174200	52019278965	5180	5180	5180	5180	0
230	20241022	174100	52019278965	5180	5180	5180	5180	0
231	20241022	174000	52019278965	5180	5180	5180	5180	0
232	20241022	173900	52019278965	5180	5180	5180	5180	0
233	20241022	173800	52019278965	5180	5180	5180	5180	0
234	20241022	173700	52019278965	5180	5180	5180	5180	0
235	20241022	173600	52019278965	5180	5180	5180	5180	0
236	20241022	173500	52019278965	5180	5180	5180	5180	0
237	20241022	173400	52019278965	5180	5180	5180	5180	0
238	20241022	173300	52019278965	5180	5180	5180	5180	0
239	20241022	173200	52019278965	5180	5180	5180	5180	0
240	20241022	173100	52019278965	5180	5180	5180	5180	0
241	20241022	173000	52019278965	5180	5180	5180	5180	0
242	20241022	172900	52019278965	5180	5180	5180	5180	315687
243	20241022	172800	52019278965	5180	5180	5180	5180	0
244	20241022	172700	52019278965	5180	5180	5180	5180	0
245	20241022	172600	52019278965	5180	5180	5180	5180	0
246	20241022	172500	52019278965	5180	5180	5180	5180	0
247	20241022	172400	52019278965	5180	5180	5180	5180	0
248	20241022	172300	52019278965	5180	5180	5180	5180	0
249	20241022	172200	52019278965	5180	5180	5180	5180	0
250	20241022	172100	52019278965	5180	5180	5180	5180	0
251	20241022	172000	52019278965	5180	5180	5180	5180	0
252	20241022	171900	52019278965	5180	5180	5180	5180	0
253	20241022	171800	52019278965	5180	5180	5180	5180	0
254	20241022	171700	52019278965	5180	5180	5180	5180	0
255	20241022	171600	52019278965	5180	5180	5180	5180	0
256	20241022	171500	52019278965	5180	5180	5180	5180	0
257	20241022	171400	52019278965	5180	5180	5180	5180	0
258	20241022	171300	52019278965	5180	5180	5180	5180	0
259	20241022	171200	52019278965	5180	5180	5180	5180	0
260	20241022	171100	52019278965	5180	5180	5180	5180	0
261	20241022	171000	52019278965	5180	5180	5180	5180	0
262	20241022	170900	52019278965	5180	5180	5180	5180	0
263	20241022	170800	52019278965	5180	5180	5180	5180	0
264	20241022	170700	52019278965	5180	5180	5180	5180	0
265	20241022	170600	52019278965	5180	5180	5180	5180	0
266	20241022	170500	52019278965	5180	5180	5180	5180	0
267	20241022	170400	52019278965	5180	5180	5180	5180	0
268	20241022	170300	52019278965	5180	5180	5180	5180	0
269	20241022	170200	52019278965	5180	5180	5180	5180	0
270	20241022	170100	52019278965	5180	5180	5180	5180	0
271	20241022	170000	52019278965	5180	5180	5180	5180	0
272	20241022	165900	52019278965	5180	5180	5180	5180	315687
273	20241022	165800	52019278965	5180	5180	5180	5180	0
274	20241022	165700	52019278965	5180	5180	5180	5180	0
275	20241022	165600	52019278965	5180	5180	5180	5180	0
276	20241022	165500	52019278965	5180	5180	5180	5180	0
277	20241022	165400	52019278965	5180	5180	5180	5180	0
278	20241022	165300	52019278965	5180	5180	5180	5180	0
279	20241022	165200	52019278965	5180	5180	5180	5180	0
280	20241022	165100	52019278965	5180	5180	5180	5180	0
281	20241022	165000	52019278965	5180	5180	5180	5180	0
282	20241022	164900	52019278965	5180	5180	5180	5180	0
283	20241022	164800	52019278965	5180	5180	5180	5180	0
284	20241022	164700	52019278965	5180	5180	5180	5180	0
285	20241022	164600	52019278965	5180	5180	5180	5180	0
286	20241022	164500	52019278965	5180	5180	5180	5180	0
287	20241022	164400	52019278965	5180	5180	5180	5180	0
288	20241022	164300	52019278965	5180	5180	5180	5180	0
289	20241022	164200	52019278965	5180	5180	5180	5180	0
290	20241022	164100	52019278965	5180	5180	5180	5180	0
291	20241022	164000	52019278965	5180	5180	5180	5180	0
292	20241022	163900	52019278965	5180	5180	5180	5180	0
293	20241022	163800	52019278965	5180	5180	5180	5180	0
294	20241022	163700	52019278965	5180	5180	5180	5180	0
295	20241022	163600	52019278965	5180	5180	5180	5180	0
296	20241022	163500	52019278965	5180	5180	5180	5180	0
297	20241022	163400	52019278965	5180	5180	5180	5180	0
298	20241022	163300	52019278965	5180	5180	5180	5180	0
299	20241022	163200	52019278965	5180	5180	5180	5180	0
300	20241022	163100	52019278965	5180	5180	5180	5180	0
301	20241022	163000	52019278965	5180	5180	5180	5180	0
302	20241022	162900	52019278965	5180	5180	5180	5180	315687
303	20241022	162800	52019278965	5180	5180	5180	5180	0
304	20241022	162700	52019278965	5180	5180	5180	5180	0
305	20241022	162600	52019278965	5180	5180	5180	5180	0
306	20241022	162500	52019278965	5180	5180	5180	5180	0
307	20241022	162400	52019278965	5180	5180	5180	5180	0
308	20241022	162300	52019278965	5180	5180	5180	5180	0
309	20241022	162200	52019278965	5180	5180	5180	5180	0
310	20241022	162100	52019278965	5180	5180	5180	5180	0
311	20241022	162000	52019278965	5180	5180	5180	5180	0
312	20241022	161900	52019278965	5180	5180	5180	5180	0
313	20241022	161800	52019278965	5180	5180	5180	5180	0
314	20241022	161700	52019278965	5180	5180	5180	5180	0
315	20241022	161600	52019278965	5180	5180	5180	5180	0
316	20241022	161500	52019278965	5180	5180	5180	5180	0
317	20241022	161400	52019278965	5180	5180	5180	5180	0
318	20241022	161300	52019278965	5180	5180	5180	5180	0
319	20241022	161200	52019278965	5180	5180	5180	5180	0
320	20241022	161100	52019278965	5180	5180	5180	5180	0
321	20241022	161000	52019278965	5180	5180	5180	5180	0
322	20241022	160900	52019278965	5180	5180	5180	5180	0
323	20241022	160800	52019278965	5180	5180	5180	5180	0
324	20241022	160700	52019278965	5180	5180	5180	5180	0
325	20241022	160600	52019278965	5180	5180	5180	5180	0
326	20241022	160500	52019278965	5180	5180	5180	5180	0
327	20241022	160400	52019278965	5180	5180	5180	5180	0
328	20241022	160300	52019278965	5180	5180	5180	5180	0
329	20241022	160200	52019278965	5180	5180	5180	5180	0
330	20241022	160100	52019278965	5180	5180	5180	5180	0
331	20241022	160000	52019278965	5180	5180	5180	5180	0
332	20241022	155900	52019278965	5180	5180	5180	5180	315687
333	20241022	155800	52019278965	5180	5180	5180	5180	0
334	20241022	155700	52019278965	5180	5180	5180	5180	0
335	20241022	155600	52019278965	5180	5180	5180	5180	0
336	20241022	155500	52019278965	5180	5180	5180	5180	0
337	20241022	155400	52019278965	5180	5180	5180	5180	0
338	20241022	155300	52019278965	5180	5180	5180	5180	0
339	20241022	155200	52019278965	5180	5180	5180	5180	0
340	20241022	155100	52019278965	5180	5180	5180	5180	0
341	20241022	155000	52019278965	5180	5180	5180	5180	0
342	20241022	154900	52019278965	5180	5180	5180	5180	0
343	20241022	154800	52019278965	5180	5180	5180	5180	0
344	20241022	154700	52019278965	5180	5180	5180	5180	0
345	20241022	154600	52019278965	5180	5180	5180	5180	0
346	20241022	154500	52019278965	5180	5180	5180	5180	0
347	20241022	154400	52019278965	5180	5180	5180	5180	0
348	20241022	154300	52019278965	5180	5180	5180	5180	0
349	20241022	154200	52019278965	5180	5180	5180	5180	0
350	20241022	154100	52019278965	5180	5180	5180	5180	0
351	20241022	154000	52019278965	5180	5180	5180	5180	0
352	20241022	153900	52019278965	5180	5180	5180	5180	0
353	20241022	153800	52019278965	5180	5180	5180	5180	0
354	20241022	153700	52019278965	5180	5180	5180	5180	0
355	20241022	153600	52019278965	5180	5180	5180	5180	0
356	20241022	153500	52019278965	5180	5180	5180	5180	0
357	20241022	153400	52019278965	5180	5180	5180	5180	0
358	20241022	153300	52019278965	5180	5180	5180	5180	0
359	20241022	153200	52019278965	5180	5180	5180	5180	0
360	20241022	153100	52019278965	5180	5180	5180	5180	0
361	20241022	153000	52019278965	5180	5180	5180	5180	315687
362	20241022	152900	50384020305	5100	5100	5100	5100	0
363	20241022	152800	50384020305	5100	5100	5100	5100	0
364	20241022	152700	50384020305	5100	5100	5100	5100	0
365	20241022	152600	50384020305	5100	5100	5100	5100	0
366	20241022	152500	50384020305	5100	5100	5100	5100	0
367	20241022	152400	50384020305	5100	5100	5100	5100	0
368	20241022	152300	50384020305	5100	5100	5100	5100	0
369	20241022	152200	50384020305	5100	5100	5100	5100	0
370	20241022	152100	50384020305	5100	5100	5100	5100	0
371	20241022	152000	50384020305	5100	5100	5100	5100	0
372	20241022	151900	50384020305	5100	5050	5110	5000	267830
373	20241022	151800	49028144265	5060	5070	5110	5010	202451
374	20241022	151700	48004536415	5070	5070	5150	5060	156562
375	20241022	151600	47205313275	5070	5210	5210	5070	233396
376	20241022	151500	46008493745	5210	5210	5270	5200	109207
377	20241022	151400	45437607105	5220	5150	5260	5140	191243
378	20241022	151300	44441154265	5150	5200	5210	5120	154527
379	20241022	151200	43644182035	5200	5290	5290	5180	110534
380	20241022	151100	43066710025	5290	5220	5300	5220	86238
381	20241022	151000	42611965925	5220	5250	5340	5210	182131
382	20241022	150900	41648442855	5250	5230	5300	5230	110022
383	20241022	150800	41067848055	5230	5230	5300	5190	93813
384	20241022	150700	40575526985	5230	5210	5300	5180	203016
385	20241022	150600	39508039385	5210	5260	5270	5160	200761
386	20241022	150500	38463181965	5240	5280	5280	5200	114988
387	20241022	150400	37860394455	5280	5310	5320	5210	194053
388	20241022	150300	36840047405	5290	5350	5360	5260	218360
389	20241022	150200	35681040025	5350	5310	5400	5280	270805
390	20241022	150100	34235209005	5310	5130	5390	5070	696317
391	20241022	150000	30552048935	5130	5230	5240	5100	311634
392	20241022	145900	28942371225	5220	5020	5250	5000	394245
393	20241022	145800	26931310125	5020	4955	5040	4955	145458
394	20241022	145700	26203071350	4950	5000	5080	4950	191992
395	20241022	145600	25242413595	5010	5010	5040	4965	194839
396	20241022	145500	24269907155	5000	5100	5130	4995	263688
397	20241022	145400	22941145150	5100	5000	5100	4990	316635
398	20241022	145300	21350008035	5130	5130	5130	5130	0
399	20241022	145200	21350008035	5130	5000	5130	5000	223598
400	20241022	145100	20214283035	5020	4815	5020	4815	581287
401	20241022	145000	17357567390	4835	4625	4930	4620	720551
402	20241022	144900	13902167075	4625	4665	4710	4555	697924
403	20241022	144800	10652864690	4590	4590	4590	4590	0
404	20241022	144700	10652864690	4590	4370	4590	4345	227021
405	20241022	144600	9624052250	4390	4455	4550	4330	369242
406	20241022	144500	7971187890	4455	4470	4470	4445	15615
407	20241022	144400	7901533215	4470	4445	4475	4435	25239
408	20241022	144300	7788937435	4430	4435	4450	4410	20669
409	20241022	144200	7697366460	4435	4440	4470	4425	41078
410	20241022	144100	7514677410	4440	4415	4510	4410	124626
411	20241022	144000	6956950810	4420	4435	4480	4415	25271
412	20241022	143900	6844322020	4430	4445	4465	4405	42249
413	20241022	143800	6657271060	4445	4465	4475	4435	26589
414	20241022	143700	6538677370	4455	4400	4490	4400	107239
415	20241022	143600	6060652260	4400	4420	4470	4400	87723
416	20241022	143500	5671149290	4420	4415	4450	4400	51917
417	20241022	143400	5441417090	4410	4380	4460	4360	153457
418	20241022	143300	4764356640	4370	4330	4380	4325	35914
419	20241022	143200	4608163920	4325	4305	4375	4300	59696
420	20241022	143100	4349062125	4305	4340	4370	4305	52115
421	20241022	143000	4123117960	4340	4255	4390	4240	127583
422	20241022	142900	3567097820	4280	4325	4355	4225	44332
423	20241022	142800	3377147880	4330	4235	4365	4235	103422
424	20241022	142700	2930506145	4235	4220	4250	4220	12669
425	20241022	142600	2876847960	4215	4180	4215	4180	9043
426	20241022	142500	2838894630	4180	4185	4185	4180	2
427	20241022	142400	2838886265	4170	4185	4185	4170	3389
428	20241022	142300	2824747555	4180	4180	4185	4180	217
429	20241022	142200	2823840295	4180	4190	4190	4180	454
430	20241022	142100	2821941670	4185	4185	4185	4185	11
431	20241022	142000	2821895635	4190	4190	4190	4175	551
432	20241022	141900	2819593470	4180	4190	4190	4180	511
433	20241022	141800	2817453630	4190	4190	4190	4190	64
434	20241022	141700	2817185470	4195	4190	4195	4190	500
435	20241022	141600	2815089645	4195	4200	4200	4170	1081
436	20241022	141500	2810552350	4195	4190	4200	4190	9562
437	20241022	141400	2770440155	4195	4175	4195	4175	7042
438	20241022	141300	2740994290	4175	4175	4175	4170	16
439	20241022	141200	2740927540	4175	4170	4180	4170	23
440	20241022	141100	2740831560	4170	4170	4170	4150	2003
441	20241022	141000	2732516300	4170	4175	4175	4170	215
442	20241022	140900	2731618845	4175	4175	4175	4175	1
443	20241022	140800	2731614670	4150	4165	4170	4150	265
444	20241022	140700	2730512245	4170	4160	4170	4145	13865
445	20241022	140600	2672964540	4160	4160	4170	4160	703
446	20241022	140500	2670040040	4170	4160	4170	4160	51
447	20241022	140400	2669827870	4170	4170	4170	4165	351
448	20241022	140300	2668365200	4170	4170	4170	4170	500
449	20241022	140200	2666280200	4170	4170	4175	4165	526
450	20241022	140100	2664086985	4170	4165	4170	4165	100
451	20241022	140000	2663670150	4165	4170	4170	4160	125
452	20241022	135900	2663149425	4180	4180	4180	4180	0
453	20241022	135800	2663149425	4180	4180	4180	4165	1410
454	20241022	135700	2657260865	4190	4180	4195	4180	270
455	20241022	135600	2656128380	4185	4200	4200	4185	975
456	20241022	135500	2652042445	4200	4200	4200	4190	474
457	20241022	135400	2650052975	4200	4200	4200	4200	548
458	20241022	135300	2647751375	4200	4195	4200	4190	2633
459	20241022	135200	2636707625	4200	4190	4200	4190	758
460	20241022	135100	2633528080	4190	4190	4190	4185	392
461	20241022	135000	2631886395	4190	4185	4190	4185	650
462	20241022	134900	2629164420	4185	4180	4185	4180	1736
463	20241022	134800	2621907900	4180	4180	4180	4175	522
464	20241022	134700	2619728425	4180	4180	4180	4175	311
465	20241022	134600	2618428945	4175	4165	4175	4165	1357
466	20241022	134500	2612772655	4175	4175	4175	4175	0
467	20241022	134400	2612772655	4175	4175	4175	4170	7
468	20241022	134300	2612743435	4175	4175	4175	4165	8
469	20241022	134200	2612710085	4175	4170	4175	4165	3201
470	20241022	134100	2599376890	4175	4170	4175	4170	229
471	20241022	134000	2598421210	4170	4185	4185	4170	972
472	20241022	133900	2594360650	4185	4185	4190	4185	122
473	20241022	133800	2593850070	4180	4185	4185	4180	45
474	20241022	133700	2593661770	4190	4190	4190	4180	274
475	20241022	133600	2592515495	4190	4190	4190	4180	1516
476	20241022	133500	2586175825	4190	4190	4190	4190	0
477	20241022	133400	2586175825	4190	4185	4190	4185	4
478	20241022	133300	2586159080	4190	4180	4195	4180	80
479	20241022	133200	2585824585	4180	4185	4195	4180	713
480	20241022	133100	2582836690	4185	4190	4190	4175	1019
481	20241022	133000	2578569740	4195	4200	4200	4190	630
482	20241022	132900	2575923865	4205	4210	4210	4205	275
483	20241022	132800	2574766465	4210	4180	4215	4180	11717
484	20241022	132700	2525549580	4180	4185	4190	4160	2287
485	20241022	132600	2516011245	4185	4175	4185	4175	1308
486	20241022	132500	2510547265	4175	4165	4175	4165	1187
487	20241022	132400	2505591740	4175	4170	4175	4170	241
488	20241022	132300	2504586765	4175	4165	4175	4165	194
489	20241022	132200	2503777905	4165	4160	4165	4150	485
490	20241022	132100	2501762270	4160	4155	4160	4155	182
491	20241022	132000	2501005310	4150	4165	4165	4150	616
492	20241022	131900	2498448840	4165	4165	4170	4160	3523
493	20241022	131800	2483785480	4165	4160	4165	4160	334
494	20241022	131700	2482395215	4160	4150	4160	4150	2837
495	20241022	131600	2470612335	4155	4145	4155	4145	395
496	20241022	131500	2468973205	4145	4135	4150	4135	1675
497	20241022	131400	2462035495	4135	4135	4135	4135	101
498	20241022	131300	2461617860	4135	4130	4135	4130	321
499	20241022	131200	2460292025	4115	4115	4135	4115	280
500	20241022	131100	2459139805	4115	4115	4115	4115	1010
501	20241022	131000	2454983655	4115	4110	4115	4110	160
502	20241022	130900	2454325905	4115	4115	4115	4115	19
503	20241022	130800	2454247720	4105	4105	4115	4105	344
504	20241022	130700	2452835350	4110	4120	4120	4105	2104
505	20241022	130600	2444185540	4120	4120	4120	4120	58
506	20241022	130500	2443946580	4120	4120	4120	4120	75
507	20241022	130400	2443637580	4115	4120	4120	4115	638
508	20241022	130300	2441010990	4120	4115	4120	4110	104
509	20241022	130200	2440583475	4115	4120	4120	4115	1190
510	20241022	130100	2435686580	4125	4125	4125	4125	8
511	20241022	130000	2435653580	4125	4115	4125	4115	403
512	20241022	125900	2433995215	4120	4125	4130	4120	419
513	20241022	125800	2432268370	4135	4130	4135	4125	355
514	20241022	125700	2430802200	4130	4110	4130	4110	769
515	20241022	125600	2427640715	4110	4120	4120	4110	5998
516	20241022	125500	2402978765	4120	4120	4130	4120	504
517	20241022	125400	2400901785	4130	4130	4130	4130	0
518	20241022	125300	2400901785	4130	4120	4130	4120	5
519	20241022	125200	2400881145	4125	4130	4130	4120	822
520	20241022	125100	2397491975	4125	4130	4130	4125	14
521	20241022	125000	2397434220	4130	4130	4130	4130	500
522	20241022	124900	2395369220	4130	4135	4135	4120	431
523	20241022	124800	2393592930	4135	4125	4135	4115	82
524	20241022	124700	2393254875	4115	4110	4115	4110	227
525	20241022	124600	2392321875	4110	4130	4130	4105	1227
526	20241022	124500	2387279815	4135	4135	4135	4125	23
527	20241022	124400	2387184720	4135	4120	4135	4110	643
528	20241022	124300	2384528525	4135	4120	4135	4105	4331
529	20241022	124200	2366648120	4115	4110	4135	4100	4890
530	20241022	124100	2346582125	4115	4135	4135	4115	1533
531	20241022	124000	2340268815	4135	4130	4135	4125	2261
532	20241022	123900	2330930575	4135	4135	4145	4135	1808
533	20241022	123800	2323452765	4135	4170	4170	4135	8798
534	20241022	123700	2286946270	4165	4175	4175	4165	1542
535	20241022	123600	2280522075	4165	4180	4180	4165	1313
536	20241022	123500	2275043075	4180	4180	4190	4160	10348
537	20241022	123400	2231823565	4180	4185	4190	4180	5782
538	20241022	123300	2207642180	4190	4200	4200	4180	11641
539	20241022	123200	2158866665	4195	4205	4220	4195	6633
540	20241022	123100	2131004640	4205	4215	4225	4205	10812
541	20241022	123000	2085465030	4215	4230	4240	4215	7767
542	20241022	122900	2052619940	4230	4230	4230	4220	4180
543	20241022	122800	2034970250	4230	4230	4235	4220	3499
544	20241022	122700	2020188540	4230	4225	4240	4215	6272
545	20241022	122600	1993682865	4230	4240	4255	4230	11704
546	20241022	122500	1944102220	4245	4225	4260	4215	25719
547	20241022	122400	1835007065	4215	4260	4260	4210	27739
548	20241022	122300	1717720195	4245	4190	4275	4190	63393
549	20241022	122200	1448493745	4190	4180	4190	4180	6
550	20241022	122100	1448468655	4195	4195	4195	4195	1
551	20241022	122000	1448464460	4190	4190	4190	4190	9
552	20241022	121900	1448426750	4195	4190	4195	4190	279
553	20241022	121800	1447257735	4180	4190	4190	4180	492
554	20241022	121700	1445201165	4190	4190	4190	4190	0
555	20241022	121600	1445201165	4190	4175	4190	4175	2
556	20241022	121500	1445192800	4175	4185	4185	4165	2900
557	20241022	121400	1433074290	4185	4185	4185	4185	444
558	20241022	121300	1431216150	4190	4170	4190	4170	377
559	20241022	121200	1429644040	4195	4195	4195	4195	0
560	20241022	121100	1429644040	4195	4175	4195	4170	971
561	20241022	121000	1425593910	4195	4190	4195	4190	2
562	20241022	120900	1425585525	4195	4195	4195	4195	0
563	20241022	120800	1425585525	4195	4195	4195	4195	0
564	20241022	120700	1425585525	4195	4180	4195	4180	1002
565	20241022	120600	1421393620	4185	4185	4185	4185	0
566	20241022	120500	1421393620	4185	4185	4185	4185	0
567	20241022	120400	1421393620	4185	4165	4185	4155	1379
568	20241022	120300	1415651060	4170	4170	4170	4170	1832
569	20241022	120200	1408011620	4185	4185	4185	4185	40
570	20241022	120100	1407844220	4185	4170	4185	4170	136
571	20241022	120000	1407277085	4170	4170	4170	4170	34
572	20241022	115900	1407135305	4170	4170	4170	4170	0
573	20241022	115800	1407135305	4170	4170	4170	4160	187
574	20241022	115700	1406356635	4170	4165	4170	4165	56
575	20241022	115600	1406123390	4165	4165	4165	4165	47
576	20241022	115500	1405927635	4170	4170	4170	4170	100
577	20241022	115400	1405510635	4170	4165	4170	4165	117
578	20241022	115300	1405023320	4170	4170	4170	4170	2
579	20241022	115200	1405014980	4170	4170	4170	4170	103
580	20241022	115100	1404585470	4165	4180	4185	4165	27
581	20241022	115000	1404472845	4185	4180	4185	4180	289
582	20241022	114900	1403264575	4185	4165	4185	4165	301
583	20241022	114800	1402010890	4165	4185	4185	4165	661
584	20241022	114700	1399257805	4180	4155	4180	4155	2098
585	20241022	114600	1390488415	4155	4180	4180	4150	248
586	20241022	114500	1389453255	4180	4165	4180	4165	2060
587	20241022	114400	1380844570	4170	4140	4170	4140	213
588	20241022	114300	1379961205	4155	4150	4155	4145	156
589	20241022	114200	1379314150	4155	4180	4180	4145	2667
590	20241022	114100	1368192895	4180	4130	4180	4130	1489
591	20241022	114000	1362001235	4130	4155	4155	4125	1750
592	20241022	113900	1354765740	4145	4145	4145	4145	10
593	20241022	113800	1354724290	4145	4145	4145	4145	25
594	20241022	113700	1354620665	4145	4155	4155	4145	395
595	20241022	113600	1352981270	4155	4155	4155	4155	80
596	20241022	113500	1352648870	4155	4150	4155	4150	51
597	20241022	113400	1352437065	4150	4155	4155	4145	2382
598	20241022	113300	1342552075	4155	4160	4160	4155	607
599	20241022	113200	1340029560	4160	4160	4160	4160	27
600	20241022	113100	1339917240	4180	4160	4180	4155	1001
601	20241022	113000	1335756925	4185	4180	4185	4180	2
602	20241022	112900	1335748560	4180	4180	4180	4180	22
603	20241022	112800	1335656600	4170	4155	4170	4155	349
604	20241022	112700	1334204990	4150	4190	4190	4150	5021
605	20241022	112600	1313302085	4190	4190	4190	4180	107
606	20241022	112500	1312853805	4185	4180	4185	4180	99
607	20241022	112400	1312439760	4175	4175	4175	4175	5
608	20241022	112300	1312418885	4180	4180	4180	4180	10
609	20241022	112200	1312377085	4185	4175	4185	4170	4275
610	20241022	112100	1294533930	4180	4185	4185	4180	2208
611	20241022	112000	1285301705	4190	4195	4195	4190	13
612	20241022	111900	1285247225	4185	4190	4190	4185	1700
613	20241022	111800	1278129475	4195	4205	4205	4195	485
614	20241022	111700	1276092890	4205	4210	4210	4190	4316
615	20241022	111600	1257959575	4215	4235	4235	4215	4219
616	20241022	111500	1240156405	4235	4235	4235	4220	659
617	20241022	111400	1237366315	4220	4235	4240	4220	922
618	20241022	111300	1233461655	4235	4220	4235	4220	441
619	20241022	111200	1231599985	4220	4230	4230	4220	327
620	20241022	111100	1230219245	4225	4225	4225	4225	50
621	20241022	111000	1230007995	4230	4220	4230	4220	46
622	20241022	110900	1229813865	4230	4230	4230	4230	1
623	20241022	110800	1229809635	4235	4220	4235	4215	501
624	20241022	110700	1227688495	4235	4220	4235	4220	1538
625	20241022	110600	1221187150	4215	4215	4220	4215	34
626	20241022	110500	1221043835	4210	4220	4220	4210	639
627	20241022	110400	1218353595	4220	4205	4220	4205	1121
628	20241022	110300	1213639640	4210	4220	4225	4210	2272
629	20241022	110200	1204066245	4230	4220	4230	4210	2287
630	20241022	110100	1194428010	4220	4215	4230	4215	1335
631	20241022	110000	1188795050	4220	4225	4225	4215	15
632	20241022	105900	1188731720	4235	4225	4235	4225	275
633	20241022	105800	1187568735	4225	4225	4225	4225	0
634	20241022	105700	1187568735	4225	4230	4230	4225	222
635	20241022	105600	1186630535	4230	4230	4230	4210	621
636	20241022	105500	1184013115	4240	4215	4240	4215	900
637	20241022	105400	1180203735	4215	4215	4215	4215	260
638	20241022	105300	1179107835	4215	4210	4215	4205	3062
639	20241022	105200	1166204755	4210	4210	4210	4210	469
640	20241022	105100	1164230265	4210	4215	4215	4210	740
641	20241022	105000	1161111315	4215	4215	4215	4215	237
642	20241022	104900	1160112360	4215	4225	4240	4215	1163
643	20241022	104800	1155201925	4225	4240	4240	4220	698
644	20241022	104700	1152251895	4240	4240	4240	4240	158
645	20241022	104600	1151581975	4240	4215	4240	4215	165
646	20241022	104500	1150883605	4215	4210	4215	4210	1001
647	20241022	104400	1146667015	4200	4200	4210	4180	1505
648	20241022	104300	1140364630	4210	4210	4210	4210	26
649	20241022	104200	1140255170	4210	4205	4210	4200	137
650	20241022	104100	1139679700	4210	4205	4215	4205	71
651	20241022	104000	1139380740	4190	4190	4205	4175	2616
652	20241022	103900	1128435325	4210	4210	4210	4190	3294
653	20241022	103800	1114595550	4210	4240	4240	4210	7822
654	20241022	103700	1081612325	4240	4225	4240	4215	606
655	20241022	103600	1079057950	4225	4215	4250	4210	1734
656	20241022	103500	1071727750	4220	4230	4255	4220	1679
657	20241022	103400	1064632585	4275	4235	4275	4210	5606
658	20241022	103300	1040844465	4210	4240	4240	4210	2615
659	20241022	103200	1029802040	4225	4240	4255	4215	18541
660	20241022	103100	951268465	4260	4260	4260	4240	18351
661	20241022	103000	873369195	4260	4270	4280	4260	4489
662	20241022	102900	854224920	4285	4290	4290	4265	7798
663	20241022	102800	820824855	4285	4295	4300	4255	19453
664	20241022	102700	737623715	4300	4270	4300	4270	16509
665	20241022	102600	666881820	4260	4275	4285	4245	13331
666	20241022	102500	610109770	4275	4200	4290	4200	41966
667	20241022	102400	431791885	4200	4200	4200	4200	45
668	20241022	102300	431602885	4200	4195	4200	4185	1412
669	20241022	102200	425685470	4185	4185	4185	4170	661
670	20241022	102100	422919200	4170	4185	4185	4170	343
671	20241022	102000	421486745	4185	4175	4200	4170	1476
672	20241022	101900	415320425	4195	4155	4195	4155	722
673	20241022	101800	412305335	4150	4195	4195	4150	1988
674	20241022	101700	404028175	4195	4210	4220	4180	5634
675	20241022	101600	380370540	4215	4190	4215	4185	9933
676	20241022	101500	338628475	4190	4150	4210	4150	3332
677	20241022	101400	324665530	4190	4180	4205	4150	1773
678	20241022	101300	317237485	4180	4095	4210	4095	14070
679	20241022	101200	258259160	4095	4090	4095	4090	1319
680	20241022	101100	252858015	4090	4090	4090	4090	0
681	20241022	101000	252858015	4090	4090	4090	4090	0
682	20241022	100900	252858015	4090	4080	4090	4080	3001
683	20241022	100800	240607605	4085	4085	4085	4085	0
684	20241022	100700	240607605	4085	4085	4085	4085	0
685	20241022	100600	240607605	4085	4085	4085	4085	201
686	20241022	100500	239786520	4060	4060	4060	4060	11
687	20241022	100400	239741860	4055	4055	4055	4055	0
688	20241022	100300	239741860	4055	4060	4060	4055	425
689	20241022	100200	238017675	4080	4080	4080	4080	1
690	20241022	100100	238013595	4060	4070	4070	4060	244
691	20241022	100000	237022855	4085	4060	4085	4060	441
692	20241022	095900	235232370	4060	4060	4060	4060	0
693	20241022	095800	235232370	4060	4065	4065	4060	250
694	20241022	095700	234217215	4095	4095	4095	4095	1
695	20241022	095600	234213120	4065	4075	4075	4065	1161
696	20241022	095500	229489670	4075	4080	4085	4075	318
697	20241022	095400	228190745	4085	4085	4085	4085	5
698	20241022	095300	228170320	4100	4080	4100	4080	688
699	20241022	095200	225363260	4070	4080	4080	4065	976
700	20241022	095100	221390815	4075	4080	4080	4075	463
701	20241022	095000	219502150	4085	4090	4090	4085	34
702	20241022	094900	219363140	4085	4095	4095	4085	1564
703	20241022	094800	212960170	4100	4100	4100	4100	746
704	20241022	094700	209901570	4100	4100	4100	4100	0
705	20241022	094600	209901570	4100	4100	4100	4100	4547
706	20241022	094500	191258870	4105	4110	4110	4105	4593
707	20241022	094400	172390925	4115	4115	4115	4115	0
708	20241022	094300	172390925	4115	4140	4140	4115	2635
709	20241022	094200	161539625	4135	4135	4135	4135	0
710	20241022	094100	161539625	4135	4130	4135	4130	8
711	20241022	094000	161506575	4130	4120	4130	4120	5
712	20241022	093900	161485935	4140	4115	4145	4115	2150
713	20241022	093800	152638625	4120	4120	4120	4120	147
714	20241022	093700	152032985	4120	4120	4120	4120	582
715	20241022	093600	149635145	4120	4125	4125	4120	1000
716	20241022	093500	145514565	4125	4125	4125	4125	269
717	20241022	093400	144404940	4125	4140	4140	4125	6
718	20241022	093300	144380175	4120	4120	4120	4120	490
719	20241022	093200	142361375	4140	4145	4145	4130	41
720	20241022	093100	142191930	4120	4135	4145	4120	2701
721	20241022	093000	131048150	4145	4145	4145	4145	102
722	20241022	092900	130625360	4140	4120	4140	4120	834
723	20241022	092800	127189040	4130	4130	4130	4125	1243
724	20241022	092700	122060375	4130	4130	4130	4130	250
725	20241022	092600	121027875	4135	4135	4135	4135	0
726	20241022	092500	121027875	4135	4140	4140	4135	834
727	20241022	092400	117576790	4140	4140	4140	4140	100
728	20241022	092300	117162790	4140	4140	4140	4140	204
729	20241022	092200	116318230	4135	4160	4165	4135	582
730	20241022	092100	113900700	4140	4140	4140	4140	581
731	20241022	092000	111495360	4130	4115	4130	4115	1685
732	20241022	091900	104553095	4115	4130	4130	4115	188
733	20241022	091800	103779040	4120	4130	4130	4120	2332
734	20241022	091700	94168045	4140	4140	4140	4140	0
735	20241022	091600	94168045	4140	4140	4140	4130	3169
736	20241022	091500	81069690	4165	4170	4170	4140	1283
737	20241022	091400	75754050	4150	4155	4165	4150	598
738	20241022	091300	73271335	4150	4155	4165	4150	167
739	20241022	091200	72577510	4155	4150	4155	4150	135
740	20241022	091100	72017025	4150	4150	4150	4150	16
741	20241022	091000	71950625	4155	4145	4155	4140	758
742	20241022	090900	68811770	4150	4140	4150	4140	604
743	20241022	090800	66306385	4145	4145	4145	4145	121
744	20241022	090700	65804840	4145	4145	4145	4145	1
745	20241022	090600	65800695	4150	4165	4165	4135	4284
746	20241022	090500	48006435	4190	4160	4190	4155	91
747	20241022	090400	47627960	4195	4200	4200	4150	600
748	20241022	090300	45126100	4200	4210	4210	4150	4658
749	20241022	090200	25687305	4185	4215	4220	4180	275
750	20241022	090100	24537350	4220	4220	4220	4180	2674
751	20241022	090000	13274620	4220	4175	4220	4175	3028