KissMeData/424980/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	213900	1461759090	9030	9030	9030	9030	2245
3	20241011	213800	1461759090	9030	9030	9030	9030	0
4	20241011	213700	1461759090	9030	9030	9030	9030	0
5	20241011	213600	1461759090	9030	9030	9030	9030	0
6	20241011	213500	1461759090	9030	9030	9030	9030	0
7	20241011	213400	1461759090	9030	9030	9030	9030	0
8	20241011	213300	1461759090	9030	9030	9030	9030	0
9	20241011	213200	1461759090	9030	9030	9030	9030	0
10	20241011	213100	1461759090	9030	9030	9030	9030	0
11	20241011	213000	1461759090	9030	9030	9030	9030	0
12	20241011	212900	1461759090	9030	9030	9030	9030	0
13	20241011	212800	1461759090	9030	9030	9030	9030	0
14	20241011	212700	1461759090	9030	9030	9030	9030	0
15	20241011	212600	1461759090	9030	9030	9030	9030	0
16	20241011	212500	1461759090	9030	9030	9030	9030	0
17	20241011	212400	1461759090	9030	9030	9030	9030	0
18	20241011	212300	1461759090	9030	9030	9030	9030	0
19	20241011	212200	1461759090	9030	9030	9030	9030	0
20	20241011	212100	1461759090	9030	9030	9030	9030	0
21	20241011	212000	1461759090	9030	9030	9030	9030	0
22	20241011	211900	1461759090	9030	9030	9030	9030	0
23	20241011	211800	1461759090	9030	9030	9030	9030	0
24	20241011	211700	1461759090	9030	9030	9030	9030	0
25	20241011	211600	1461759090	9030	9030	9030	9030	0
26	20241011	211500	1461759090	9030	9030	9030	9030	0
27	20241011	211400	1461759090	9030	9030	9030	9030	0
28	20241011	211300	1461759090	9030	9030	9030	9030	0
29	20241011	211200	1461759090	9030	9030	9030	9030	0
30	20241011	211100	1461759090	9030	9030	9030	9030	0
31	20241011	211000	1461759090	9030	9030	9030	9030	0
32	20241011	210900	1461759090	9030	9030	9030	9030	2245
33	20241011	210800	1461759090	9030	9030	9030	9030	0
34	20241011	210700	1461759090	9030	9030	9030	9030	0
35	20241011	210600	1461759090	9030	9030	9030	9030	0
36	20241011	210500	1461759090	9030	9030	9030	9030	0
37	20241011	210400	1461759090	9030	9030	9030	9030	0
38	20241011	210300	1461759090	9030	9030	9030	9030	0
39	20241011	210200	1461759090	9030	9030	9030	9030	0
40	20241011	210100	1461759090	9030	9030	9030	9030	0
41	20241011	210000	1461759090	9030	9030	9030	9030	0
42	20241011	205900	1461759090	9030	9030	9030	9030	0
43	20241011	205800	1461759090	9030	9030	9030	9030	0
44	20241011	205700	1461759090	9030	9030	9030	9030	0
45	20241011	205600	1461759090	9030	9030	9030	9030	0
46	20241011	205500	1461759090	9030	9030	9030	9030	0
47	20241011	205400	1461759090	9030	9030	9030	9030	0
48	20241011	205300	1461759090	9030	9030	9030	9030	0
49	20241011	205200	1461759090	9030	9030	9030	9030	0
50	20241011	205100	1461759090	9030	9030	9030	9030	0
51	20241011	205000	1461759090	9030	9030	9030	9030	0
52	20241011	204900	1461759090	9030	9030	9030	9030	0
53	20241011	204800	1461759090	9030	9030	9030	9030	0
54	20241011	204700	1461759090	9030	9030	9030	9030	0
55	20241011	204600	1461759090	9030	9030	9030	9030	0
56	20241011	204500	1461759090	9030	9030	9030	9030	0
57	20241011	204400	1461759090	9030	9030	9030	9030	0
58	20241011	204300	1461759090	9030	9030	9030	9030	0
59	20241011	204200	1461759090	9030	9030	9030	9030	0
60	20241011	204100	1461759090	9030	9030	9030	9030	0
61	20241011	204000	1461759090	9030	9030	9030	9030	0
62	20241011	203900	1461759090	9030	9030	9030	9030	2245
63	20241011	203800	1461759090	9030	9030	9030	9030	0
64	20241011	203700	1461759090	9030	9030	9030	9030	0
65	20241011	203600	1461759090	9030	9030	9030	9030	0
66	20241011	203500	1461759090	9030	9030	9030	9030	0
67	20241011	203400	1461759090	9030	9030	9030	9030	0
68	20241011	203300	1461759090	9030	9030	9030	9030	0
69	20241011	203200	1461759090	9030	9030	9030	9030	0
70	20241011	203100	1461759090	9030	9030	9030	9030	0
71	20241011	203000	1461759090	9030	9030	9030	9030	0
72	20241011	202900	1461759090	9030	9030	9030	9030	0
73	20241011	202800	1461759090	9030	9030	9030	9030	0
74	20241011	202700	1461759090	9030	9030	9030	9030	0
75	20241011	202600	1461759090	9030	9030	9030	9030	0
76	20241011	202500	1461759090	9030	9030	9030	9030	0
77	20241011	202400	1461759090	9030	9030	9030	9030	0
78	20241011	202300	1461759090	9030	9030	9030	9030	0
79	20241011	202200	1461759090	9030	9030	9030	9030	0
80	20241011	202100	1461759090	9030	9030	9030	9030	0
81	20241011	202000	1461759090	9030	9030	9030	9030	0
82	20241011	201900	1461759090	9030	9030	9030	9030	0
83	20241011	201800	1461759090	9030	9030	9030	9030	0
84	20241011	201700	1461759090	9030	9030	9030	9030	0
85	20241011	201600	1461759090	9030	9030	9030	9030	0
86	20241011	201500	1461759090	9030	9030	9030	9030	0
87	20241011	201400	1461759090	9030	9030	9030	9030	0
88	20241011	201300	1461759090	9030	9030	9030	9030	0
89	20241011	201200	1461759090	9030	9030	9030	9030	0
90	20241011	201100	1461759090	9030	9030	9030	9030	0
91	20241011	201000	1461759090	9030	9030	9030	9030	0
92	20241011	200900	1461759090	9030	9030	9030	9030	2245
93	20241011	200800	1461759090	9030	9030	9030	9030	0
94	20241011	200700	1461759090	9030	9030	9030	9030	0
95	20241011	200600	1461759090	9030	9030	9030	9030	0
96	20241011	200500	1461759090	9030	9030	9030	9030	0
97	20241011	200400	1461759090	9030	9030	9030	9030	0
98	20241011	200300	1461759090	9030	9030	9030	9030	0
99	20241011	200200	1461759090	9030	9030	9030	9030	0
100	20241011	200100	1461759090	9030	9030	9030	9030	0
101	20241011	200000	1461759090	9030	9030	9030	9030	0
102	20241011	195900	1461759090	9030	9030	9030	9030	0
103	20241011	195800	1461759090	9030	9030	9030	9030	0
104	20241011	195700	1461759090	9030	9030	9030	9030	0
105	20241011	195600	1461759090	9030	9030	9030	9030	0
106	20241011	195500	1461759090	9030	9030	9030	9030	0
107	20241011	195400	1461759090	9030	9030	9030	9030	0
108	20241011	195300	1461759090	9030	9030	9030	9030	0
109	20241011	195200	1461759090	9030	9030	9030	9030	0
110	20241011	195100	1461759090	9030	9030	9030	9030	0
111	20241011	195000	1461759090	9030	9030	9030	9030	0
112	20241011	194900	1461759090	9030	9030	9030	9030	0
113	20241011	194800	1461759090	9030	9030	9030	9030	0
114	20241011	194700	1461759090	9030	9030	9030	9030	0
115	20241011	194600	1461759090	9030	9030	9030	9030	0
116	20241011	194500	1461759090	9030	9030	9030	9030	0
117	20241011	194400	1461759090	9030	9030	9030	9030	0
118	20241011	194300	1461759090	9030	9030	9030	9030	0
119	20241011	194200	1461759090	9030	9030	9030	9030	0
120	20241011	194100	1461759090	9030	9030	9030	9030	0
121	20241011	194000	1461759090	9030	9030	9030	9030	0
122	20241011	193900	1461759090	9030	9030	9030	9030	2245
123	20241011	193800	1461759090	9030	9030	9030	9030	0
124	20241011	193700	1461759090	9030	9030	9030	9030	0
125	20241011	193600	1461759090	9030	9030	9030	9030	0
126	20241011	193500	1461759090	9030	9030	9030	9030	0
127	20241011	193400	1461759090	9030	9030	9030	9030	0
128	20241011	193300	1461759090	9030	9030	9030	9030	0
129	20241011	193200	1461759090	9030	9030	9030	9030	0
130	20241011	193100	1461759090	9030	9030	9030	9030	0
131	20241011	193000	1461759090	9030	9030	9030	9030	0
132	20241011	192900	1461759090	9030	9030	9030	9030	0
133	20241011	192800	1461759090	9030	9030	9030	9030	0
134	20241011	192700	1461759090	9030	9030	9030	9030	0
135	20241011	192600	1461759090	9030	9030	9030	9030	0
136	20241011	192500	1461759090	9030	9030	9030	9030	0
137	20241011	192400	1461759090	9030	9030	9030	9030	0
138	20241011	192300	1461759090	9030	9030	9030	9030	0
139	20241011	192200	1461759090	9030	9030	9030	9030	0
140	20241011	192100	1461759090	9030	9030	9030	9030	0
141	20241011	192000	1461759090	9030	9030	9030	9030	0
142	20241011	191900	1461759090	9030	9030	9030	9030	0
143	20241011	191800	1461759090	9030	9030	9030	9030	0
144	20241011	191700	1461759090	9030	9030	9030	9030	0
145	20241011	191600	1461759090	9030	9030	9030	9030	0
146	20241011	191500	1461759090	9030	9030	9030	9030	0
147	20241011	191400	1461759090	9030	9030	9030	9030	0
148	20241011	191300	1461759090	9030	9030	9030	9030	0
149	20241011	191200	1461759090	9030	9030	9030	9030	0
150	20241011	191100	1461759090	9030	9030	9030	9030	0
151	20241011	191000	1461759090	9030	9030	9030	9030	0
152	20241011	190900	1461759090	9030	9030	9030	9030	2245
153	20241011	190800	1461759090	9030	9030	9030	9030	0
154	20241011	190700	1461759090	9030	9030	9030	9030	0
155	20241011	190600	1461759090	9030	9030	9030	9030	0
156	20241011	190500	1461759090	9030	9030	9030	9030	0
157	20241011	190400	1461759090	9030	9030	9030	9030	0
158	20241011	190300	1461759090	9030	9030	9030	9030	0
159	20241011	190200	1461759090	9030	9030	9030	9030	0
160	20241011	190100	1461759090	9030	9030	9030	9030	0
161	20241011	190000	1461759090	9030	9030	9030	9030	0
162	20241011	185900	1461759090	9030	9030	9030	9030	0
163	20241011	185800	1461759090	9030	9030	9030	9030	0
164	20241011	185700	1461759090	9030	9030	9030	9030	0
165	20241011	185600	1461759090	9030	9030	9030	9030	0
166	20241011	185500	1461759090	9030	9030	9030	9030	0
167	20241011	185400	1461759090	9030	9030	9030	9030	0
168	20241011	185300	1461759090	9030	9030	9030	9030	0
169	20241011	185200	1461759090	9030	9030	9030	9030	0
170	20241011	185100	1461759090	9030	9030	9030	9030	0
171	20241011	185000	1461759090	9030	9030	9030	9030	0
172	20241011	184900	1461759090	9030	9030	9030	9030	0
173	20241011	184800	1461759090	9030	9030	9030	9030	0
174	20241011	184700	1461759090	9030	9030	9030	9030	0
175	20241011	184600	1461759090	9030	9030	9030	9030	0
176	20241011	184500	1461759090	9030	9030	9030	9030	0
177	20241011	184400	1461759090	9030	9030	9030	9030	0
178	20241011	184300	1461759090	9030	9030	9030	9030	0
179	20241011	184200	1461759090	9030	9030	9030	9030	0
180	20241011	184100	1461759090	9030	9030	9030	9030	0
181	20241011	184000	1461759090	9030	9030	9030	9030	0
182	20241011	183900	1461759090	9030	9030	9030	9030	2245
183	20241011	183800	1461759090	9030	9030	9030	9030	0
184	20241011	183700	1461759090	9030	9030	9030	9030	0
185	20241011	183600	1461759090	9030	9030	9030	9030	0
186	20241011	183500	1461759090	9030	9030	9030	9030	0
187	20241011	183400	1461759090	9030	9030	9030	9030	0
188	20241011	183300	1461759090	9030	9030	9030	9030	0
189	20241011	183200	1461759090	9030	9030	9030	9030	0
190	20241011	183100	1461759090	9030	9030	9030	9030	0
191	20241011	183000	1461759090	9030	9030	9030	9030	0
192	20241011	182900	1461759090	9030	9030	9030	9030	0
193	20241011	182800	1461759090	9030	9030	9030	9030	0
194	20241011	182700	1461759090	9030	9030	9030	9030	0
195	20241011	182600	1461759090	9030	9030	9030	9030	0
196	20241011	182500	1461759090	9030	9030	9030	9030	0
197	20241011	182400	1461759090	9030	9030	9030	9030	0
198	20241011	182300	1461759090	9030	9030	9030	9030	0
199	20241011	182200	1461759090	9030	9030	9030	9030	0
200	20241011	182100	1461759090	9030	9030	9030	9030	0
201	20241011	182000	1461759090	9030	9030	9030	9030	0
202	20241011	181900	1461759090	9030	9030	9030	9030	0
203	20241011	181800	1461759090	9030	9030	9030	9030	0
204	20241011	181700	1461759090	9030	9030	9030	9030	0
205	20241011	181600	1461759090	9030	9030	9030	9030	0
206	20241011	181500	1461759090	9030	9030	9030	9030	0
207	20241011	181400	1461759090	9030	9030	9030	9030	0
208	20241011	181300	1461759090	9030	9030	9030	9030	0
209	20241011	181200	1461759090	9030	9030	9030	9030	0
210	20241011	181100	1461759090	9030	9030	9030	9030	0
211	20241011	181000	1461759090	9030	9030	9030	9030	0
212	20241011	180900	1461759090	9030	9030	9030	9030	2245
213	20241011	180800	1461759090	9030	9030	9030	9030	0
214	20241011	180700	1461759090	9030	9030	9030	9030	0
215	20241011	180600	1461759090	9030	9030	9030	9030	0
216	20241011	180500	1461759090	9030	9030	9030	9030	0
217	20241011	180400	1461759090	9030	9030	9030	9030	0
218	20241011	180300	1461759090	9030	9030	9030	9030	0
219	20241011	180200	1461759090	9030	9030	9030	9030	0
220	20241011	180100	1461759090	9030	9030	9030	9030	0
221	20241011	180000	1461759090	9030	9030	9030	9030	0
222	20241011	175900	1461759090	9030	9030	9030	9030	0
223	20241011	175800	1461759090	9030	9030	9030	9030	0
224	20241011	175700	1461759090	9030	9030	9030	9030	0
225	20241011	175600	1461759090	9030	9030	9030	9030	0
226	20241011	175500	1461759090	9030	9030	9030	9030	0
227	20241011	175400	1461759090	9030	9030	9030	9030	0
228	20241011	175300	1461759090	9030	9030	9030	9030	0
229	20241011	175200	1461759090	9030	9030	9030	9030	0
230	20241011	175100	1461759090	9030	9030	9030	9030	0
231	20241011	175000	1461759090	9030	9030	9030	9030	0
232	20241011	174900	1461759090	9030	9030	9030	9030	0
233	20241011	174800	1461759090	9030	9030	9030	9030	0
234	20241011	174700	1461759090	9030	9030	9030	9030	0
235	20241011	174600	1461759090	9030	9030	9030	9030	0
236	20241011	174500	1461759090	9030	9030	9030	9030	0
237	20241011	174400	1461759090	9030	9030	9030	9030	0
238	20241011	174300	1461759090	9030	9030	9030	9030	0
239	20241011	174200	1461759090	9030	9030	9030	9030	0
240	20241011	174100	1461759090	9030	9030	9030	9030	0
241	20241011	174000	1461759090	9030	9030	9030	9030	0
242	20241011	173900	1461759090	9030	9030	9030	9030	2245
243	20241011	173800	1461759090	9030	9030	9030	9030	0
244	20241011	173700	1461759090	9030	9030	9030	9030	0
245	20241011	173600	1461759090	9030	9030	9030	9030	0
246	20241011	173500	1461759090	9030	9030	9030	9030	0
247	20241011	173400	1461759090	9030	9030	9030	9030	0
248	20241011	173300	1461759090	9030	9030	9030	9030	0
249	20241011	173200	1461759090	9030	9030	9030	9030	0
250	20241011	173100	1461759090	9030	9030	9030	9030	0
251	20241011	173000	1461759090	9030	9030	9030	9030	0
252	20241011	172900	1461759090	9030	9030	9030	9030	0
253	20241011	172800	1461759090	9030	9030	9030	9030	0
254	20241011	172700	1461759090	9030	9030	9030	9030	0
255	20241011	172600	1461759090	9030	9030	9030	9030	0
256	20241011	172500	1461759090	9030	9030	9030	9030	0
257	20241011	172400	1461759090	9030	9030	9030	9030	0
258	20241011	172300	1461759090	9030	9030	9030	9030	0
259	20241011	172200	1461759090	9030	9030	9030	9030	0
260	20241011	172100	1461759090	9030	9030	9030	9030	0
261	20241011	172000	1461759090	9030	9030	9030	9030	0
262	20241011	171900	1461759090	9030	9030	9030	9030	0
263	20241011	171800	1461759090	9030	9030	9030	9030	0
264	20241011	171700	1461759090	9030	9030	9030	9030	0
265	20241011	171600	1461759090	9030	9030	9030	9030	0
266	20241011	171500	1461759090	9030	9030	9030	9030	0
267	20241011	171400	1461759090	9030	9030	9030	9030	0
268	20241011	171300	1461759090	9030	9030	9030	9030	0
269	20241011	171200	1461759090	9030	9030	9030	9030	0
270	20241011	171100	1461759090	9030	9030	9030	9030	0
271	20241011	171000	1461759090	9030	9030	9030	9030	0
272	20241011	170900	1461759090	9030	9030	9030	9030	2245
273	20241011	170800	1461759090	9030	9030	9030	9030	0
274	20241011	170700	1461759090	9030	9030	9030	9030	0
275	20241011	170600	1461759090	9030	9030	9030	9030	0
276	20241011	170500	1461759090	9030	9030	9030	9030	0
277	20241011	170400	1461759090	9030	9030	9030	9030	0
278	20241011	170300	1461759090	9030	9030	9030	9030	0
279	20241011	170200	1461759090	9030	9030	9030	9030	0
280	20241011	170100	1461759090	9030	9030	9030	9030	0
281	20241011	170000	1461759090	9030	9030	9030	9030	0
282	20241011	165900	1461759090	9030	9030	9030	9030	0
283	20241011	165800	1461759090	9030	9030	9030	9030	0
284	20241011	165700	1461759090	9030	9030	9030	9030	0
285	20241011	165600	1461759090	9030	9030	9030	9030	0
286	20241011	165500	1461759090	9030	9030	9030	9030	0
287	20241011	165400	1461759090	9030	9030	9030	9030	0
288	20241011	165300	1461759090	9030	9030	9030	9030	0
289	20241011	165200	1461759090	9030	9030	9030	9030	0
290	20241011	165100	1461759090	9030	9030	9030	9030	0
291	20241011	165000	1461759090	9030	9030	9030	9030	0
292	20241011	164900	1461759090	9030	9030	9030	9030	0
293	20241011	164800	1461759090	9030	9030	9030	9030	0
294	20241011	164700	1461759090	9030	9030	9030	9030	0
295	20241011	164600	1461759090	9030	9030	9030	9030	0
296	20241011	164500	1461759090	9030	9030	9030	9030	0
297	20241011	164400	1461759090	9030	9030	9030	9030	0
298	20241011	164300	1461759090	9030	9030	9030	9030	0
299	20241011	164200	1461759090	9030	9030	9030	9030	0
300	20241011	164100	1461759090	9030	9030	9030	9030	0
301	20241011	164000	1461759090	9030	9030	9030	9030	0
302	20241011	163900	1461759090	9030	9030	9030	9030	2245
303	20241011	163800	1461759090	9030	9030	9030	9030	0
304	20241011	163700	1461759090	9030	9030	9030	9030	0
305	20241011	163600	1461759090	9030	9030	9030	9030	0
306	20241011	163500	1461759090	9030	9030	9030	9030	0
307	20241011	163400	1461759090	9030	9030	9030	9030	0
308	20241011	163300	1461759090	9030	9030	9030	9030	0
309	20241011	163200	1461759090	9030	9030	9030	9030	0
310	20241011	163100	1461759090	9030	9030	9030	9030	0
311	20241011	163000	1461759090	9030	9030	9030	9030	0
312	20241011	162900	1461759090	9030	9030	9030	9030	0
313	20241011	162800	1461759090	9030	9030	9030	9030	0
314	20241011	162700	1461759090	9030	9030	9030	9030	0
315	20241011	162600	1461759090	9030	9030	9030	9030	0
316	20241011	162500	1461759090	9030	9030	9030	9030	0
317	20241011	162400	1461759090	9030	9030	9030	9030	0
318	20241011	162300	1461759090	9030	9030	9030	9030	0
319	20241011	162200	1461759090	9030	9030	9030	9030	0
320	20241011	162100	1461759090	9030	9030	9030	9030	0
321	20241011	162000	1461759090	9030	9030	9030	9030	0
322	20241011	161900	1461759090	9030	9030	9030	9030	0
323	20241011	161800	1461759090	9030	9030	9030	9030	0
324	20241011	161700	1461759090	9030	9030	9030	9030	0
325	20241011	161600	1461759090	9030	9030	9030	9030	0
326	20241011	161500	1461759090	9030	9030	9030	9030	0
327	20241011	161400	1461759090	9030	9030	9030	9030	0
328	20241011	161300	1461759090	9030	9030	9030	9030	0
329	20241011	161200	1461759090	9030	9030	9030	9030	0
330	20241011	161100	1461759090	9030	9030	9030	9030	0
331	20241011	161000	1461759090	9030	9030	9030	9030	0
332	20241011	160900	1461759090	9030	9030	9030	9030	2245
333	20241011	160800	1461759090	9030	9030	9030	9030	0
334	20241011	160700	1461759090	9030	9030	9030	9030	0
335	20241011	160600	1461759090	9030	9030	9030	9030	0
336	20241011	160500	1461759090	9030	9030	9030	9030	0
337	20241011	160400	1461759090	9030	9030	9030	9030	0
338	20241011	160300	1461759090	9030	9030	9030	9030	0
339	20241011	160200	1461759090	9030	9030	9030	9030	0
340	20241011	160100	1461759090	9030	9030	9030	9030	0
341	20241011	160000	1461759090	9030	9030	9030	9030	0
342	20241011	155900	1461759090	9030	9030	9030	9030	0
343	20241011	155800	1461759090	9030	9030	9030	9030	0
344	20241011	155700	1461759090	9030	9030	9030	9030	0
345	20241011	155600	1461759090	9030	9030	9030	9030	0
346	20241011	155500	1461759090	9030	9030	9030	9030	0
347	20241011	155400	1461759090	9030	9030	9030	9030	0
348	20241011	155300	1461759090	9030	9030	9030	9030	0
349	20241011	155200	1461759090	9030	9030	9030	9030	0
350	20241011	155100	1461759090	9030	9030	9030	9030	0
351	20241011	155000	1461759090	9030	9030	9030	9030	0
352	20241011	154900	1461759090	9030	9030	9030	9030	0
353	20241011	154800	1461759090	9030	9030	9030	9030	0
354	20241011	154700	1461759090	9030	9030	9030	9030	0
355	20241011	154600	1461759090	9030	9030	9030	9030	0
356	20241011	154500	1461759090	9030	9030	9030	9030	0
357	20241011	154400	1461759090	9030	9030	9030	9030	0
358	20241011	154300	1461759090	9030	9030	9030	9030	0
359	20241011	154200	1461759090	9030	9030	9030	9030	0
360	20241011	154100	1461759090	9030	9030	9030	9030	0
361	20241011	154000	1461759090	9030	9030	9030	9030	0
362	20241011	153900	1461759090	9030	9030	9030	9030	2245
363	20241011	153800	1461759090	9030	9030	9030	9030	0
364	20241011	153700	1461759090	9030	9030	9030	9030	0
365	20241011	153600	1461759090	9030	9030	9030	9030	0
366	20241011	153500	1461759090	9030	9030	9030	9030	0
367	20241011	153400	1461759090	9030	9030	9030	9030	0
368	20241011	153300	1461759090	9030	9030	9030	9030	0
369	20241011	153200	1461759090	9030	9030	9030	9030	0
370	20241011	153100	1461759090	9030	9030	9030	9030	0
371	20241011	153000	1461759090	9030	9030	9030	9030	2245
372	20241011	152900	1441486740	9060	9060	9060	9060	0
373	20241011	152800	1441486740	9060	9060	9060	9060	0
374	20241011	152700	1441486740	9060	9060	9060	9060	0
375	20241011	152600	1441486740	9060	9060	9060	9060	0
376	20241011	152500	1441486740	9060	9060	9060	9060	0
377	20241011	152400	1441486740	9060	9060	9060	9060	0
378	20241011	152300	1441486740	9060	9060	9060	9060	0
379	20241011	152200	1441486740	9060	9060	9060	9060	0
380	20241011	152100	1441486740	9060	9060	9060	9060	0
381	20241011	152000	1441486740	9060	9060	9060	9060	0
382	20241011	151900	1441486740	9060	9050	9060	9030	619
383	20241011	151800	1435896770	9050	9040	9050	9030	485
384	20241011	151700	1431516640	9040	9020	9040	9020	1311
385	20241011	151600	1419677590	9020	9040	9040	9020	1328
386	20241011	151500	1407686170	9040	9050	9050	9030	1285
387	20241011	151400	1396076010	9050	9060	9090	9050	1051
388	20241011	151300	1386564050	9050	9090	9090	9050	401
389	20241011	151200	1382933400	9090	9060	9090	9060	260
390	20241011	151100	1380577500	9050	9090	9090	9050	91
391	20241011	151000	1379751450	9060	9090	9090	9060	123
392	20241011	150900	1378636740	9100	9100	9100	9050	2019
393	20241011	150800	1360300150	9090	9100	9100	9090	1138
394	20241011	150700	1349955710	9120	9120	9120	9120	11
395	20241011	150600	1349855390	9100	9110	9110	9090	270
396	20241011	150500	1347399370	9110	9100	9110	9090	516
397	20241011	150400	1342708680	9100	9100	9110	9100	138
398	20241011	150300	1341452800	9100	9100	9110	9100	75
399	20241011	150200	1340769900	9100	9100	9100	9100	70
400	20241011	150100	1340132900	9100	9100	9100	9090	64
401	20241011	150000	1339550670	9100	9100	9100	9100	1301
402	20241011	145900	1327711570	9100	9100	9100	9090	90
403	20241011	145800	1326893270	9100	9090	9100	9090	173
404	20241011	145700	1325319750	9100	9100	9100	9100	506
405	20241011	145600	1320715150	9100	9090	9100	9090	125
406	20241011	145500	1319577900	9090	9100	9110	9090	1018
407	20241011	145400	1310315420	9100	9100	9100	9090	208
408	20241011	145300	1308423660	9090	9090	9090	9090	35
409	20241011	145200	1308105510	9100	9100	9100	9100	114
410	20241011	145100	1307068110	9100	9100	9100	9100	735
411	20241011	145000	1300379610	9100	9100	9100	9100	179
412	20241011	144900	1298750710	9100	9100	9100	9090	239
413	20241011	144800	1296576150	9100	9100	9100	9100	99
414	20241011	144700	1295675250	9100	9100	9100	9090	300
415	20241011	144600	1292945770	9090	9100	9100	9090	385
416	20241011	144500	1289442320	9100	9100	9100	9100	214
417	20241011	144400	1287494920	9100	9100	9100	9090	845
418	20241011	144300	1279809070	9090	9120	9120	9090	3109
419	20241011	144200	1251504120	9120	9140	9140	9110	2271
420	20241011	144100	1230761950	9140	9150	9150	9140	358
421	20241011	144000	1227488780	9150	9150	9150	9150	82
422	20241011	143900	1226738480	9160	9160	9160	9160	99
423	20241011	143800	1225831640	9170	9170	9170	9170	30
424	20241011	143700	1225556540	9160	9160	9160	9160	0
425	20241011	143600	1225556540	9160	9160	9160	9160	0
426	20241011	143500	1225556540	9160	9160	9160	9160	27
427	20241011	143400	1225309220	9150	9150	9150	9150	1
428	20241011	143300	1225300070	9150	9150	9150	9150	201
429	20241011	143200	1223460920	9150	9150	9150	9150	400
430	20241011	143100	1219800920	9170	9150	9170	9150	26
431	20241011	143000	1219562800	9150	9150	9160	9150	905
432	20241011	142900	1211281890	9150	9150	9150	9150	4
433	20241011	142800	1211245290	9150	9150	9150	9150	50
434	20241011	142700	1210787790	9150	9150	9150	9150	1
435	20241011	142600	1210778640	9150	9150	9150	9150	652
436	20241011	142500	1204812840	9150	9150	9150	9150	35
437	20241011	142400	1204492590	9150	9170	9170	9150	1059
438	20241011	142300	1194801500	9180	9180	9180	9180	0
439	20241011	142200	1194801500	9180	9180	9180	9180	2
440	20241011	142100	1194783140	9180	9180	9180	9180	0
441	20241011	142000	1194783140	9180	9180	9180	9180	100
442	20241011	141900	1193865140	9180	9180	9180	9180	115
443	20241011	141800	1192809440	9150	9150	9150	9150	10
444	20241011	141700	1192717940	9180	9150	9180	9150	330
445	20241011	141600	1189694540	9150	9180	9180	9150	2057
446	20241011	141500	1170851820	9190	9190	9190	9190	0
447	20241011	141400	1170851820	9190	9190	9190	9190	100
448	20241011	141300	1169932820	9190	9180	9190	9180	23
449	20241011	141200	1169721480	9190	9190	9190	9190	8
450	20241011	141100	1169647960	9170	9170	9170	9170	0
451	20241011	141000	1169647960	9170	9170	9170	9170	68
452	20241011	140900	1169024400	9170	9170	9170	9160	1742
453	20241011	140800	1153050920	9180	9190	9190	9180	895
454	20241011	140700	1144834040	9190	9190	9190	9190	22
455	20241011	140600	1144631860	9190	9190	9190	9190	0
456	20241011	140500	1144631860	9190	9190	9190	9190	2
457	20241011	140400	1144613480	9180	9180	9180	9180	13
458	20241011	140300	1144494140	9180	9180	9180	9180	35
459	20241011	140200	1144172840	9180	9180	9180	9180	117
460	20241011	140100	1143098780	9190	9190	9190	9190	101
461	20241011	140000	1142170590	9190	9190	9190	9190	99
462	20241011	135900	1141260780	9180	9210	9210	9180	2197
463	20241011	135800	1121061550	9220	9230	9230	9220	5
464	20241011	135700	1121015440	9230	9230	9230	9230	25
465	20241011	135600	1120784690	9230	9230	9240	9230	11
466	20241011	135500	1120683150	9230	9240	9250	9230	79
467	20241011	135400	1119952710	9240	9240	9240	9240	2
468	20241011	135300	1119934230	9240	9200	9240	9200	72
469	20241011	135200	1119270670	9200	9210	9210	9200	1096
470	20241011	135100	1109176860	9210	9210	9210	9210	10
471	20241011	135000	1109084760	9220	9220	9220	9220	1
472	20241011	134900	1109075540	9210	9210	9210	9210	19
473	20241011	134800	1108900550	9210	9210	9210	9210	14
474	20241011	134700	1108771610	9210	9220	9220	9210	109
475	20241011	134600	1107766780	9220	9220	9220	9220	0
476	20241011	134500	1107766780	9220	9220	9220	9220	17
477	20241011	134400	1107610040	9220	9220	9220	9220	57
478	20241011	134300	1107084500	9230	9240	9250	9230	70
479	20241011	134200	1106437440	9260	9260	9260	9260	0
480	20241011	134100	1106437440	9260	9260	9260	9260	0
481	20241011	134000	1106437440	9260	9260	9260	9260	20
482	20241011	133900	1106252240	9260	9250	9260	9250	200
483	20241011	133800	1104401920	9250	9250	9250	9250	10
484	20241011	133700	1104309420	9200	9200	9200	9200	103
485	20241011	133600	1103361820	9190	9240	9240	9190	1001
486	20241011	133500	1094143760	9250	9250	9250	9250	1
487	20241011	133400	1094134510	9250	9260	9260	9250	5
488	20241011	133300	1094088230	9260	9250	9260	9250	163
489	20241011	133200	1092579960	9240	9250	9250	9240	128
490	20241011	133100	1091397070	9250	9250	9250	9250	120
491	20241011	133000	1090287070	9240	9230	9240	9230	289
492	20241011	132900	1087618620	9230	9230	9230	9230	2
493	20241011	132800	1087600160	9230	9210	9230	9210	105
494	20241011	132700	1086632910	9210	9210	9210	9210	163
495	20241011	132600	1085131680	9210	9210	9210	9210	137
496	20241011	132500	1083869910	9210	9210	9210	9210	337
497	20241011	132400	1080766140	9210	9210	9210	9210	4
498	20241011	132300	1080729300	9200	9200	9210	9200	211
499	20241011	132200	1078788090	9200	9200	9200	9200	0
500	20241011	132100	1078788090	9200	9200	9200	9200	55
501	20241011	132000	1078282090	9200	9200	9200	9200	143
502	20241011	131900	1076966490	9200	9200	9200	9200	31
503	20241011	131800	1076681290	9200	9210	9210	9200	21
504	20241011	131700	1076487920	9210	9210	9210	9210	51
505	20241011	131600	1076018210	9210	9200	9210	9200	92
506	20241011	131500	1075170910	9200	9200	9200	9200	108
507	20241011	131400	1074177310	9200	9190	9200	9190	17
508	20241011	131300	1074021070	9190	9190	9190	9190	0
509	20241011	131200	1074021070	9190	9190	9200	9190	88
510	20241011	131100	1073212340	9180	9180	9180	9180	191
511	20241011	131000	1071458960	9180	9170	9180	9170	237
512	20241011	130900	1069283450	9170	9170	9180	9170	45
513	20241011	130800	1068870790	9180	9180	9180	9180	48
514	20241011	130700	1068430150	9180	9180	9180	9180	5
515	20241011	130600	1068384250	9170	9170	9170	9170	50
516	20241011	130500	1067925750	9170	9170	9170	9170	277
517	20241011	130400	1065385660	9170	9170	9170	9170	47
518	20241011	130300	1064954670	9170	9170	9170	9170	23
519	20241011	130200	1064743760	9170	9190	9190	9170	1535
520	20241011	130100	1050660700	9190	9190	9190	9190	119
521	20241011	130000	1049567090	9190	9190	9190	9190	0
522	20241011	125900	1049567090	9190	9190	9190	9190	14
523	20241011	125800	1049438430	9190	9190	9190	9190	52
524	20241011	125700	1048960550	9190	9220	9220	9190	29
525	20241011	125600	1048693900	9220	9230	9230	9220	118
526	20241011	125500	1047604770	9180	9180	9180	9180	50
527	20241011	125400	1047145770	9180	9200	9200	9180	1891
528	20241011	125300	1029781280	9230	9200	9230	9200	69
529	20241011	125200	1029144830	9230	9230	9230	9230	3
530	20241011	125100	1029117140	9240	9230	9240	9230	727
531	20241011	125000	1022400100	9190	9190	9190	9190	0
532	20241011	124900	1022400100	9190	9200	9200	9190	51
533	20241011	124800	1021931260	9170	9210	9230	9170	212
534	20241011	124700	1019977060	9170	9170	9170	9170	58
535	20241011	124600	1019445200	9170	9180	9180	9170	682
536	20241011	124500	1013186690	9180	9180	9190	9180	162
537	20241011	124400	1011699500	9180	9180	9180	9180	0
538	20241011	124300	1011699500	9180	9180	9180	9180	0
539	20241011	124200	1011699500	9180	9220	9220	9180	453
540	20241011	124100	1007540560	9220	9220	9220	9220	1
541	20241011	124000	1007531340	9170	9170	9170	9170	0
542	20241011	123900	1007531340	9170	9170	9170	9170	0
543	20241011	123800	1007531340	9170	9170	9170	9170	0
544	20241011	123700	1007531340	9170	9180	9180	9170	432
545	20241011	123600	1003567070	9180	9180	9180	9180	2
546	20241011	123500	1003548710	9180	9180	9180	9180	1
547	20241011	123400	1003539530	9170	9170	9170	9170	10
548	20241011	123300	1003447830	9170	9170	9170	9170	368
549	20241011	123200	1000073270	9170	9170	9190	9170	270
550	20241011	123100	997594590	9170	9190	9190	9170	1385
551	20241011	123000	984872570	9190	9200	9200	9190	547
552	20241011	122900	979843960	9200	9200	9200	9190	1579
553	20241011	122800	965317550	9210	9220	9220	9200	26
554	20241011	122700	965078110	9200	9220	9220	9200	25
555	20241011	122600	964847830	9220	9220	9220	9220	18
556	20241011	122500	964681870	9220	9220	9220	9220	0
557	20241011	122400	964681870	9220	9220	9220	9220	0
558	20241011	122300	964681870	9220	9220	9220	9220	1
559	20241011	122200	964672650	9220	9230	9230	9220	82
560	20241011	122100	963916600	9240	9240	9240	9240	112
561	20241011	122000	962881720	9180	9220	9220	9180	228
562	20241011	121900	960787870	9250	9240	9250	9240	10
563	20241011	121800	960695460	9260	9250	9260	9250	131
564	20241011	121700	959483370	9250	9190	9250	9180	439
565	20241011	121600	955452240	9180	9180	9180	9180	305
566	20241011	121500	952652340	9180	9250	9250	9180	269
567	20241011	121400	950182650	9200	9190	9200	9180	469
568	20241011	121300	945870830	9170	9170	9170	9170	0
569	20241011	121200	945870830	9170	9250	9250	9170	1088
570	20241011	121100	935883630	9200	9200	9200	9200	0
571	20241011	121000	935883630	9200	9210	9210	9200	280
572	20241011	120900	933307100	9200	9200	9200	9200	0
573	20241011	120800	933307100	9200	9220	9220	9200	3586
574	20241011	120700	900287050	9220	9240	9250	9220	1771
575	20241011	120600	883939310	9240	9240	9240	9240	0
576	20241011	120500	883939310	9240	9260	9270	9240	343
577	20241011	120400	880765480	9270	9270	9270	9270	1
578	20241011	120300	880756210	9270	9270	9270	9270	203
579	20241011	120200	878874400	9260	9270	9270	9260	84
580	20241011	120100	878095740	9260	9250	9260	9250	86
581	20241011	120000	877300230	9250	9250	9250	9250	171
582	20241011	115900	875718480	9240	9240	9250	9240	262
583	20241011	115800	873295320	9240	9230	9240	9230	53
584	20241011	115700	872805630	9240	9240	9240	9240	237
585	20241011	115600	870615750	9240	9240	9240	9240	1
586	20241011	115500	870606510	9240	9240	9240	9240	0
587	20241011	115400	870606510	9240	9240	9240	9240	94
588	20241011	115300	869737950	9240	9240	9240	9240	29
589	20241011	115200	869469990	9240	9240	9240	9240	30
590	20241011	115100	869192790	9250	9240	9250	9240	86
591	20241011	115000	868398080	9230	9230	9230	9230	100
592	20241011	114900	867475080	9230	9240	9240	9230	282
593	20241011	114800	864871880	9240	9230	9240	9230	61
594	20241011	114700	864308840	9250	9250	9250	9250	11
595	20241011	114600	864207090	9250	9250	9250	9250	0
596	20241011	114500	864207090	9250	9250	9250	9220	1946
597	20241011	114400	846207980	9250	9260	9270	9250	873
598	20241011	114300	838124700	9260	9270	9270	9260	102
599	20241011	114200	837179220	9260	9270	9270	9260	43
600	20241011	114100	836780910	9270	9270	9270	9260	407
601	20241011	114000	833010180	9270	9260	9270	9260	445
602	20241011	113900	828885460	9270	9270	9270	9270	207
603	20241011	113800	826966570	9270	9290	9290	9270	180
604	20241011	113700	825296860	9290	9290	9290	9290	0
605	20241011	113600	825296860	9290	9300	9300	9290	954
606	20241011	113500	816425110	9310	9310	9310	9310	121
607	20241011	113400	815298600	9320	9320	9320	9320	7
608	20241011	113300	815233360	9330	9340	9340	9330	62
609	20241011	113200	814654300	9330	9340	9340	9330	12
610	20241011	113100	814542230	9300	9300	9300	9300	314
611	20241011	113000	811622030	9300	9300	9300	9300	117
612	20241011	112900	810533930	9300	9300	9300	9300	1096
613	20241011	112800	800341130	9300	9300	9300	9300	178
614	20241011	112700	798685730	9310	9350	9350	9300	1463
615	20241011	112600	785064860	9350	9350	9350	9320	167
616	20241011	112500	783503830	9350	9350	9350	9350	11
617	20241011	112400	783400980	9350	9350	9350	9350	31
618	20241011	112300	783111130	9310	9310	9310	9310	5
619	20241011	112200	783064580	9310	9320	9320	9310	100
620	20241011	112100	782133540	9310	9310	9310	9310	0
621	20241011	112000	782133540	9310	9310	9310	9310	0
622	20241011	111900	782133540	9310	9310	9310	9310	908
623	20241011	111800	773680060	9310	9310	9310	9310	412
624	20241011	111700	769844340	9310	9310	9310	9310	511
625	20241011	111600	765086930	9310	9330	9330	9310	2610
626	20241011	111500	740769730	9330	9340	9340	9330	30
627	20241011	111400	740489710	9340	9340	9340	9340	0
628	20241011	111300	740489710	9340	9340	9340	9340	241
629	20241011	111200	738238770	9340	9340	9340	9340	0
630	20241011	111100	738238770	9340	9340	9340	9340	18
631	20241011	111000	738070650	9340	9340	9340	9340	40
632	20241011	110900	737697050	9340	9340	9340	9340	0
633	20241011	110800	737697050	9340	9340	9340	9330	645
634	20241011	110700	731677640	9330	9340	9340	9330	47
635	20241011	110600	731238760	9330	9360	9360	9330	662
636	20241011	110500	725056250	9360	9360	9360	9360	0
637	20241011	110400	725056250	9360	9360	9360	9360	0
638	20241011	110300	725056250	9360	9360	9360	9360	1
639	20241011	110200	725046890	9360	9360	9360	9360	2
640	20241011	110100	725028170	9370	9370	9370	9360	147
641	20241011	110000	723651230	9430	9430	9430	9430	10
642	20241011	105900	723556930	9430	9370	9430	9370	6
643	20241011	105800	723500590	9370	9380	9380	9370	262
644	20241011	105700	721043940	9430	9440	9450	9380	39
645	20241011	105600	720677020	9440	9380	9440	9380	152
646	20241011	105500	719243260	9390	9370	9390	9370	31
647	20241011	105400	718952190	9410	9370	9410	9370	56
648	20241011	105300	718425630	9340	9340	9340	9330	1414
649	20241011	105200	705222030	9340	9340	9340	9340	12
650	20241011	105100	705109950	9330	9340	9340	9330	233
651	20241011	105000	702933840	9340	9380	9380	9340	70
652	20241011	104900	702279240	9380	9350	9380	9340	734
653	20241011	104800	695421600	9380	9380	9380	9380	3
654	20241011	104700	695393460	9350	9360	9360	9350	200
655	20241011	104600	693523340	9350	9380	9380	9350	376
656	20241011	104500	690004610	9390	9380	9390	9380	20
657	20241011	104400	689816910	9390	9380	9390	9380	50
658	20241011	104300	689347850	9380	9400	9400	9380	239
659	20241011	104200	687105140	9410	9410	9410	9410	15
660	20241011	104100	686963990	9410	9390	9410	9380	105
661	20241011	104000	685978570	9410	9410	9410	9410	13
662	20241011	103900	685856240	9410	9480	9480	9310	3803
663	20241011	103800	650269720	9480	9480	9480	9410	116
664	20241011	103700	649173440	9420	9430	9430	9420	273
665	20241011	103600	646601380	9430	9430	9430	9430	0
666	20241011	103500	646601380	9430	9470	9470	9430	220
667	20241011	103400	644525980	9490	9430	9490	9430	9
668	20241011	103300	644440630	9430	9430	9430	9430	0
669	20241011	103200	644440630	9430	9430	9430	9430	291
670	20241011	103100	641696500	9430	9430	9430	9430	101
671	20241011	103000	640744070	9430	9510	9520	9430	763
672	20241011	102900	633520300	9530	9530	9530	9530	101
673	20241011	102800	632557770	9530	9530	9530	9530	0
674	20241011	102700	632557770	9530	9510	9530	9510	382
675	20241011	102600	628920510	9510	9510	9510	9510	1
676	20241011	102500	628911000	9510	9500	9520	9490	312
677	20241011	102400	625947030	9510	9500	9510	9500	1019
678	20241011	102300	616266410	9500	9440	9500	9440	1048
679	20241011	102200	606336250	9420	9420	9420	9420	23
680	20241011	102100	606119590	9440	9420	9440	9420	139
681	20241011	102000	604808690	9440	9440	9440	9440	28
682	20241011	101900	604544370	9440	9440	9440	9440	3
683	20241011	101800	604516050	9440	9440	9440	9440	159
684	20241011	101700	603015090	9460	9470	9470	9460	7
685	20241011	101600	602948820	9470	9470	9470	9470	65
686	20241011	101500	602333270	9410	9410	9410	9410	16
687	20241011	101400	602182710	9410	9430	9430	9410	119
688	20241011	101300	601060600	9410	9410	9410	9410	194
689	20241011	101200	599235060	9400	9400	9400	9400	170
690	20241011	101100	597637060	9370	9370	9370	9370	549
691	20241011	101000	592492930	9370	9370	9370	9360	571
692	20241011	100900	587142790	9370	9400	9400	9360	1222
693	20241011	100800	575672210	9400	9410	9430	9400	101
694	20241011	100700	574721630	9410	9430	9430	9410	81
695	20241011	100600	573957940	9430	9440	9440	9430	41
696	20241011	100500	573571220	9440	9460	9460	9440	202
697	20241011	100400	571662340	9460	9430	9460	9430	264
698	20241011	100300	569164960	9460	9410	9460	9410	97
699	20241011	100200	568251790	9410	9420	9420	9410	234
700	20241011	100100	566049290	9420	9420	9420	9420	834
701	20241011	100000	558193010	9420	9460	9470	9420	76
702	20241011	095900	557474670	9420	9420	9420	9420	55
703	20241011	095800	556956570	9420	9430	9430	9420	774
704	20241011	095700	549661170	9430	9440	9440	9430	458
705	20241011	095600	545338290	9440	9460	9460	9440	1195
706	20241011	095500	534045390	9500	9460	9500	9460	108
707	20241011	095400	533023670	9460	9470	9470	9460	369
708	20241011	095300	529532620	9470	9470	9470	9470	550
709	20241011	095200	524324120	9470	9470	9470	9470	233
710	20241011	095100	522117610	9470	9470	9470	9470	189
711	20241011	095000	520327780	9470	9470	9470	9470	8
712	20241011	094900	520252020	9470	9490	9500	9470	1369
713	20241011	094800	507279640	9490	9490	9490	9490	541
714	20241011	094700	502145550	9500	9510	9540	9500	1235
715	20241011	094600	490412430	9540	9540	9540	9500	1067
716	20241011	094500	480273040	9540	9520	9540	9500	309
717	20241011	094400	477334960	9530	9540	9540	9530	2
718	20241011	094300	477315890	9540	9540	9540	9540	0
719	20241011	094200	477315890	9540	9510	9540	9500	1653
720	20241011	094100	461606020	9510	9520	9540	9510	107
721	20241011	094000	460587910	9540	9540	9540	9520	93
722	20241011	093900	459700830	9540	9520	9540	9520	18
723	20241011	093800	459529320	9530	9520	9530	9510	276
724	20241011	093700	456903850	9510	9530	9540	9510	54
725	20241011	093600	456389540	9530	9530	9530	9530	114
726	20241011	093500	455303120	9530	9510	9530	9500	327
727	20241011	093400	452195970	9510	9510	9510	9510	0
728	20241011	093300	452195970	9510	9510	9510	9510	10
729	20241011	093200	452100870	9500	9500	9500	9500	60
730	20241011	093100	451530870	9500	9510	9510	9500	288
731	20241011	093000	448794720	9540	9500	9540	9500	124
732	20241011	092900	447612480	9500	9500	9510	9490	591
733	20241011	092800	441998370	9490	9530	9530	9490	640
734	20241011	092700	435914680	9570	9570	9570	9570	0
735	20241011	092600	435914680	9570	9540	9570	9510	564
736	20241011	092500	430546700	9550	9520	9570	9520	1080
737	20241011	092400	420238510	9530	9570	9570	9530	1086
738	20241011	092300	409876650	9570	9600	9620	9570	159
739	20241011	092200	408350310	9600	9690	9690	9570	135
740	20241011	092100	407053350	9690	9680	9710	9680	286
741	20241011	092000	404282000	9680	9550	9680	9550	216
742	20241011	091900	402198280	9600	9550	9600	9540	320
743	20241011	091800	399136240	9560	9600	9600	9560	278
744	20241011	091700	396477580	9600	9550	9600	9550	425
745	20241011	091600	392401200	9550	9590	9590	9540	484
746	20241011	091500	387776660	9580	9640	9640	9580	1549
747	20241011	091400	372884090	9650	9730	9740	9640	791
748	20241011	091300	365228090	9730	9740	9740	9670	832
749	20241011	091200	357181830	9670	9750	9750	9670	4167
750	20241011	091100	316756610	9750	9710	9750	9710	1703
751	20241011	091000	300201790	9720	9700	9730	9700	1273
752	20241011	090900	287848120	9720	9700	9740	9690	3301
753	20241011	090800	255812570	9700	9750	9750	9680	9313
754	20241011	090700	165462800	9710	9580	9890	9580	9360
755	20241011	090600	74873680	9580	9540	9580	9540	743
756	20241011	090500	67772690	9550	9510	9550	9490	845
757	20241011	090400	59718550	9510	9470	9510	9470	1735
758	20241011	090300	43238690	9490	9490	9490	9470	1252
759	20241011	090200	31358550	9490	9490	9500	9490	264
760	20241011	090100	28850740	9470	9400	9490	9400	1461
761	20241011	090000	15040400	9400	9400	9410	9400	1582