KissMeData/378800/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	213100	197788763205	5380	5380	5380	5380	480024
3	20241023	213000	197788763205	5380	5380	5380	5380	0
4	20241023	212900	197788763205	5380	5380	5380	5380	0
5	20241023	212800	197788763205	5380	5380	5380	5380	0
6	20241023	212700	197788763205	5380	5380	5380	5380	0
7	20241023	212600	197788763205	5380	5380	5380	5380	0
8	20241023	212500	197788763205	5380	5380	5380	5380	0
9	20241023	212400	197788763205	5380	5380	5380	5380	0
10	20241023	212300	197788763205	5380	5380	5380	5380	0
11	20241023	212200	197788763205	5380	5380	5380	5380	0
12	20241023	212100	197788763205	5380	5380	5380	5380	0
13	20241023	212000	197788763205	5380	5380	5380	5380	0
14	20241023	211900	197788763205	5380	5380	5380	5380	0
15	20241023	211800	197788763205	5380	5380	5380	5380	0
16	20241023	211700	197788763205	5380	5380	5380	5380	0
17	20241023	211600	197788763205	5380	5380	5380	5380	0
18	20241023	211500	197788763205	5380	5380	5380	5380	0
19	20241023	211400	197788763205	5380	5380	5380	5380	0
20	20241023	211300	197788763205	5380	5380	5380	5380	0
21	20241023	211200	197788763205	5380	5380	5380	5380	0
22	20241023	211100	197788763205	5380	5380	5380	5380	0
23	20241023	211000	197788763205	5380	5380	5380	5380	0
24	20241023	210900	197788763205	5380	5380	5380	5380	0
25	20241023	210800	197788763205	5380	5380	5380	5380	0
26	20241023	210700	197788763205	5380	5380	5380	5380	0
27	20241023	210600	197788763205	5380	5380	5380	5380	0
28	20241023	210500	197788763205	5380	5380	5380	5380	0
29	20241023	210400	197788763205	5380	5380	5380	5380	0
30	20241023	210300	197788763205	5380	5380	5380	5380	0
31	20241023	210200	197788763205	5380	5380	5380	5380	0
32	20241023	210100	197788763205	5380	5380	5380	5380	480024
33	20241023	210000	197788763205	5380	5380	5380	5380	0
34	20241023	205900	197788763205	5380	5380	5380	5380	0
35	20241023	205800	197788763205	5380	5380	5380	5380	0
36	20241023	205700	197788763205	5380	5380	5380	5380	0
37	20241023	205600	197788763205	5380	5380	5380	5380	0
38	20241023	205500	197788763205	5380	5380	5380	5380	0
39	20241023	205400	197788763205	5380	5380	5380	5380	0
40	20241023	205300	197788763205	5380	5380	5380	5380	0
41	20241023	205200	197788763205	5380	5380	5380	5380	0
42	20241023	205100	197788763205	5380	5380	5380	5380	0
43	20241023	205000	197788763205	5380	5380	5380	5380	0
44	20241023	204900	197788763205	5380	5380	5380	5380	0
45	20241023	204800	197788763205	5380	5380	5380	5380	0
46	20241023	204700	197788763205	5380	5380	5380	5380	0
47	20241023	204600	197788763205	5380	5380	5380	5380	0
48	20241023	204500	197788763205	5380	5380	5380	5380	0
49	20241023	204400	197788763205	5380	5380	5380	5380	0
50	20241023	204300	197788763205	5380	5380	5380	5380	0
51	20241023	204200	197788763205	5380	5380	5380	5380	0
52	20241023	204100	197788763205	5380	5380	5380	5380	0
53	20241023	204000	197788763205	5380	5380	5380	5380	0
54	20241023	203900	197788763205	5380	5380	5380	5380	0
55	20241023	203800	197788763205	5380	5380	5380	5380	0
56	20241023	203700	197788763205	5380	5380	5380	5380	0
57	20241023	203600	197788763205	5380	5380	5380	5380	0
58	20241023	203500	197788763205	5380	5380	5380	5380	0
59	20241023	203400	197788763205	5380	5380	5380	5380	0
60	20241023	203300	197788763205	5380	5380	5380	5380	0
61	20241023	203200	197788763205	5380	5380	5380	5380	0
62	20241023	203100	197788763205	5380	5380	5380	5380	480024
63	20241023	203000	197788763205	5380	5380	5380	5380	0
64	20241023	202900	197788763205	5380	5380	5380	5380	0
65	20241023	202800	197788763205	5380	5380	5380	5380	0
66	20241023	202700	197788763205	5380	5380	5380	5380	0
67	20241023	202600	197788763205	5380	5380	5380	5380	0
68	20241023	202500	197788763205	5380	5380	5380	5380	0
69	20241023	202400	197788763205	5380	5380	5380	5380	0
70	20241023	202300	197788763205	5380	5380	5380	5380	0
71	20241023	202200	197788763205	5380	5380	5380	5380	0
72	20241023	202100	197788763205	5380	5380	5380	5380	0
73	20241023	202000	197788763205	5380	5380	5380	5380	0
74	20241023	201900	197788763205	5380	5380	5380	5380	0
75	20241023	201800	197788763205	5380	5380	5380	5380	0
76	20241023	201700	197788763205	5380	5380	5380	5380	0
77	20241023	201600	197788763205	5380	5380	5380	5380	0
78	20241023	201500	197788763205	5380	5380	5380	5380	0
79	20241023	201400	197788763205	5380	5380	5380	5380	0
80	20241023	201300	197788763205	5380	5380	5380	5380	0
81	20241023	201200	197788763205	5380	5380	5380	5380	0
82	20241023	201100	197788763205	5380	5380	5380	5380	0
83	20241023	201000	197788763205	5380	5380	5380	5380	0
84	20241023	200900	197788763205	5380	5380	5380	5380	0
85	20241023	200800	197788763205	5380	5380	5380	5380	0
86	20241023	200700	197788763205	5380	5380	5380	5380	0
87	20241023	200600	197788763205	5380	5380	5380	5380	0
88	20241023	200500	197788763205	5380	5380	5380	5380	0
89	20241023	200400	197788763205	5380	5380	5380	5380	0
90	20241023	200300	197788763205	5380	5380	5380	5380	0
91	20241023	200200	197788763205	5380	5380	5380	5380	0
92	20241023	200100	197788763205	5380	5380	5380	5380	480024
93	20241023	200000	197788763205	5380	5380	5380	5380	0
94	20241023	195900	197788763205	5380	5380	5380	5380	0
95	20241023	195800	197788763205	5380	5380	5380	5380	0
96	20241023	195700	197788763205	5380	5380	5380	5380	0
97	20241023	195600	197788763205	5380	5380	5380	5380	0
98	20241023	195500	197788763205	5380	5380	5380	5380	0
99	20241023	195400	197788763205	5380	5380	5380	5380	0
100	20241023	195300	197788763205	5380	5380	5380	5380	0
101	20241023	195200	197788763205	5380	5380	5380	5380	0
102	20241023	195100	197788763205	5380	5380	5380	5380	0
103	20241023	195000	197788763205	5380	5380	5380	5380	0
104	20241023	194900	197788763205	5380	5380	5380	5380	0
105	20241023	194800	197788763205	5380	5380	5380	5380	0
106	20241023	194700	197788763205	5380	5380	5380	5380	0
107	20241023	194600	197788763205	5380	5380	5380	5380	0
108	20241023	194500	197788763205	5380	5380	5380	5380	0
109	20241023	194400	197788763205	5380	5380	5380	5380	0
110	20241023	194300	197788763205	5380	5380	5380	5380	0
111	20241023	194200	197788763205	5380	5380	5380	5380	0
112	20241023	194100	197788763205	5380	5380	5380	5380	0
113	20241023	194000	197788763205	5380	5380	5380	5380	0
114	20241023	193900	197788763205	5380	5380	5380	5380	0
115	20241023	193800	197788763205	5380	5380	5380	5380	0
116	20241023	193700	197788763205	5380	5380	5380	5380	0
117	20241023	193600	197788763205	5380	5380	5380	5380	0
118	20241023	193500	197788763205	5380	5380	5380	5380	0
119	20241023	193400	197788763205	5380	5380	5380	5380	0
120	20241023	193300	197788763205	5380	5380	5380	5380	0
121	20241023	193200	197788763205	5380	5380	5380	5380	0
122	20241023	193100	197788763205	5380	5380	5380	5380	480024
123	20241023	193000	197788763205	5380	5380	5380	5380	0
124	20241023	192900	197788763205	5380	5380	5380	5380	0
125	20241023	192800	197788763205	5380	5380	5380	5380	0
126	20241023	192700	197788763205	5380	5380	5380	5380	0
127	20241023	192600	197788763205	5380	5380	5380	5380	0
128	20241023	192500	197788763205	5380	5380	5380	5380	0
129	20241023	192400	197788763205	5380	5380	5380	5380	0
130	20241023	192300	197788763205	5380	5380	5380	5380	0
131	20241023	192200	197788763205	5380	5380	5380	5380	0
132	20241023	192100	197788763205	5380	5380	5380	5380	0
133	20241023	192000	197788763205	5380	5380	5380	5380	0
134	20241023	191900	197788763205	5380	5380	5380	5380	0
135	20241023	191800	197788763205	5380	5380	5380	5380	0
136	20241023	191700	197788763205	5380	5380	5380	5380	0
137	20241023	191600	197788763205	5380	5380	5380	5380	0
138	20241023	191500	197788763205	5380	5380	5380	5380	0
139	20241023	191400	197788763205	5380	5380	5380	5380	0
140	20241023	191300	197788763205	5380	5380	5380	5380	0
141	20241023	191200	197788763205	5380	5380	5380	5380	0
142	20241023	191100	197788763205	5380	5380	5380	5380	0
143	20241023	191000	197788763205	5380	5380	5380	5380	0
144	20241023	190900	197788763205	5380	5380	5380	5380	0
145	20241023	190800	197788763205	5380	5380	5380	5380	0
146	20241023	190700	197788763205	5380	5380	5380	5380	0
147	20241023	190600	197788763205	5380	5380	5380	5380	0
148	20241023	190500	197788763205	5380	5380	5380	5380	0
149	20241023	190400	197788763205	5380	5380	5380	5380	0
150	20241023	190300	197788763205	5380	5380	5380	5380	0
151	20241023	190200	197788763205	5380	5380	5380	5380	0
152	20241023	190100	197788763205	5380	5380	5380	5380	480024
153	20241023	190000	197788763205	5380	5380	5380	5380	0
154	20241023	185900	197788763205	5380	5380	5380	5380	0
155	20241023	185800	197788763205	5380	5380	5380	5380	0
156	20241023	185700	197788763205	5380	5380	5380	5380	0
157	20241023	185600	197788763205	5380	5380	5380	5380	0
158	20241023	185500	197788763205	5380	5380	5380	5380	0
159	20241023	185400	197788763205	5380	5380	5380	5380	0
160	20241023	185300	197788763205	5380	5380	5380	5380	0
161	20241023	185200	197788763205	5380	5380	5380	5380	0
162	20241023	185100	197788763205	5380	5380	5380	5380	0
163	20241023	185000	197788763205	5380	5380	5380	5380	0
164	20241023	184900	197788763205	5380	5380	5380	5380	0
165	20241023	184800	197788763205	5380	5380	5380	5380	0
166	20241023	184700	197788763205	5380	5380	5380	5380	0
167	20241023	184600	197788763205	5380	5380	5380	5380	0
168	20241023	184500	197788763205	5380	5380	5380	5380	0
169	20241023	184400	197788763205	5380	5380	5380	5380	0
170	20241023	184300	197788763205	5380	5380	5380	5380	0
171	20241023	184200	197788763205	5380	5380	5380	5380	0
172	20241023	184100	197788763205	5380	5380	5380	5380	0
173	20241023	184000	197788763205	5380	5380	5380	5380	0
174	20241023	183900	197788763205	5380	5380	5380	5380	0
175	20241023	183800	197788763205	5380	5380	5380	5380	0
176	20241023	183700	197788763205	5380	5380	5380	5380	0
177	20241023	183600	197788763205	5380	5380	5380	5380	0
178	20241023	183500	197788763205	5380	5380	5380	5380	0
179	20241023	183400	197788763205	5380	5380	5380	5380	0
180	20241023	183300	197788763205	5380	5380	5380	5380	0
181	20241023	183200	197788763205	5380	5380	5380	5380	0
182	20241023	183100	197788763205	5380	5380	5380	5380	480024
183	20241023	183000	197788763205	5380	5380	5380	5380	0
184	20241023	182900	197788763205	5380	5380	5380	5380	0
185	20241023	182800	197788763205	5380	5380	5380	5380	0
186	20241023	182700	197788763205	5380	5380	5380	5380	0
187	20241023	182600	197788763205	5380	5380	5380	5380	0
188	20241023	182500	197788763205	5380	5380	5380	5380	0
189	20241023	182400	197788763205	5380	5380	5380	5380	0
190	20241023	182300	197788763205	5380	5380	5380	5380	0
191	20241023	182200	197788763205	5380	5380	5380	5380	0
192	20241023	182100	197788763205	5380	5380	5380	5380	0
193	20241023	182000	197788763205	5380	5380	5380	5380	0
194	20241023	181900	197788763205	5380	5380	5380	5380	0
195	20241023	181800	197788763205	5380	5380	5380	5380	0
196	20241023	181700	197788763205	5380	5380	5380	5380	0
197	20241023	181600	197788763205	5380	5380	5380	5380	0
198	20241023	181500	197788763205	5380	5380	5380	5380	0
199	20241023	181400	197788763205	5380	5380	5380	5380	0
200	20241023	181300	197788763205	5380	5380	5380	5380	0
201	20241023	181200	197788763205	5380	5380	5380	5380	0
202	20241023	181100	197788763205	5380	5380	5380	5380	0
203	20241023	181000	197788763205	5380	5380	5380	5380	0
204	20241023	180900	197788763205	5380	5380	5380	5380	0
205	20241023	180800	197788763205	5380	5380	5380	5380	0
206	20241023	180700	197788763205	5380	5380	5380	5380	0
207	20241023	180600	197788763205	5380	5380	5380	5380	0
208	20241023	180500	197788763205	5380	5380	5380	5380	0
209	20241023	180400	197788763205	5380	5380	5380	5380	0
210	20241023	180300	197788763205	5380	5380	5380	5380	0
211	20241023	180200	197788763205	5380	5380	5380	5380	0
212	20241023	180100	197788763205	5380	5380	5380	5380	480024
213	20241023	180000	197788763205	5380	5380	5380	5380	0
214	20241023	175900	197788763205	5380	5380	5380	5380	0
215	20241023	175800	197788763205	5380	5380	5380	5380	0
216	20241023	175700	197788763205	5380	5380	5380	5380	0
217	20241023	175600	197788763205	5380	5380	5380	5380	0
218	20241023	175500	197788763205	5380	5380	5380	5380	0
219	20241023	175400	197788763205	5380	5380	5380	5380	0
220	20241023	175300	197788763205	5380	5380	5380	5380	0
221	20241023	175200	197788763205	5380	5380	5380	5380	0
222	20241023	175100	197788763205	5380	5380	5380	5380	0
223	20241023	175000	197788763205	5380	5380	5380	5380	0
224	20241023	174900	197788763205	5380	5380	5380	5380	0
225	20241023	174800	197788763205	5380	5380	5380	5380	0
226	20241023	174700	197788763205	5380	5380	5380	5380	0
227	20241023	174600	197788763205	5380	5380	5380	5380	0
228	20241023	174500	197788763205	5380	5380	5380	5380	0
229	20241023	174400	197788763205	5380	5380	5380	5380	0
230	20241023	174300	197788763205	5380	5380	5380	5380	0
231	20241023	174200	197788763205	5380	5380	5380	5380	0
232	20241023	174100	197788763205	5380	5380	5380	5380	0
233	20241023	174000	197788763205	5380	5380	5380	5380	0
234	20241023	173900	197788763205	5380	5380	5380	5380	0
235	20241023	173800	197788763205	5380	5380	5380	5380	0
236	20241023	173700	197788763205	5380	5380	5380	5380	0
237	20241023	173600	197788763205	5380	5380	5380	5380	0
238	20241023	173500	197788763205	5380	5380	5380	5380	0
239	20241023	173400	197788763205	5380	5380	5380	5380	0
240	20241023	173300	197788763205	5380	5380	5380	5380	0
241	20241023	173200	197788763205	5380	5380	5380	5380	0
242	20241023	173100	197788763205	5380	5380	5380	5380	480024
243	20241023	173000	197788763205	5380	5380	5380	5380	0
244	20241023	172900	197788763205	5380	5380	5380	5380	0
245	20241023	172800	197788763205	5380	5380	5380	5380	0
246	20241023	172700	197788763205	5380	5380	5380	5380	0
247	20241023	172600	197788763205	5380	5380	5380	5380	0
248	20241023	172500	197788763205	5380	5380	5380	5380	0
249	20241023	172400	197788763205	5380	5380	5380	5380	0
250	20241023	172300	197788763205	5380	5380	5380	5380	0
251	20241023	172200	197788763205	5380	5380	5380	5380	0
252	20241023	172100	197788763205	5380	5380	5380	5380	0
253	20241023	172000	197788763205	5380	5380	5380	5380	0
254	20241023	171900	197788763205	5380	5380	5380	5380	0
255	20241023	171800	197788763205	5380	5380	5380	5380	0
256	20241023	171700	197788763205	5380	5380	5380	5380	0
257	20241023	171600	197788763205	5380	5380	5380	5380	0
258	20241023	171500	197788763205	5380	5380	5380	5380	0
259	20241023	171400	197788763205	5380	5380	5380	5380	0
260	20241023	171300	197788763205	5380	5380	5380	5380	0
261	20241023	171200	197788763205	5380	5380	5380	5380	0
262	20241023	171100	197788763205	5380	5380	5380	5380	0
263	20241023	171000	197788763205	5380	5380	5380	5380	0
264	20241023	170900	197788763205	5380	5380	5380	5380	0
265	20241023	170800	197788763205	5380	5380	5380	5380	0
266	20241023	170700	197788763205	5380	5380	5380	5380	0
267	20241023	170600	197788763205	5380	5380	5380	5380	0
268	20241023	170500	197788763205	5380	5380	5380	5380	0
269	20241023	170400	197788763205	5380	5380	5380	5380	0
270	20241023	170300	197788763205	5380	5380	5380	5380	0
271	20241023	170200	197788763205	5380	5380	5380	5380	0
272	20241023	170100	197788763205	5380	5380	5380	5380	480024
273	20241023	170000	197788763205	5380	5380	5380	5380	0
274	20241023	165900	197788763205	5380	5380	5380	5380	0
275	20241023	165800	197788763205	5380	5380	5380	5380	0
276	20241023	165700	197788763205	5380	5380	5380	5380	0
277	20241023	165600	197788763205	5380	5380	5380	5380	0
278	20241023	165500	197788763205	5380	5380	5380	5380	0
279	20241023	165400	197788763205	5380	5380	5380	5380	0
280	20241023	165300	197788763205	5380	5380	5380	5380	0
281	20241023	165200	197788763205	5380	5380	5380	5380	0
282	20241023	165100	197788763205	5380	5380	5380	5380	0
283	20241023	165000	197788763205	5380	5380	5380	5380	0
284	20241023	164900	197788763205	5380	5380	5380	5380	0
285	20241023	164800	197788763205	5380	5380	5380	5380	0
286	20241023	164700	197788763205	5380	5380	5380	5380	0
287	20241023	164600	197788763205	5380	5380	5380	5380	0
288	20241023	164500	197788763205	5380	5380	5380	5380	0
289	20241023	164400	197788763205	5380	5380	5380	5380	0
290	20241023	164300	197788763205	5380	5380	5380	5380	0
291	20241023	164200	197788763205	5380	5380	5380	5380	0
292	20241023	164100	197788763205	5380	5380	5380	5380	0
293	20241023	164000	197788763205	5380	5380	5380	5380	0
294	20241023	163900	197788763205	5380	5380	5380	5380	0
295	20241023	163800	197788763205	5380	5380	5380	5380	0
296	20241023	163700	197788763205	5380	5380	5380	5380	0
297	20241023	163600	197788763205	5380	5380	5380	5380	0
298	20241023	163500	197788763205	5380	5380	5380	5380	0
299	20241023	163400	197788763205	5380	5380	5380	5380	0
300	20241023	163300	197788763205	5380	5380	5380	5380	0
301	20241023	163200	197788763205	5380	5380	5380	5380	0
302	20241023	163100	197788763205	5380	5380	5380	5380	480024
303	20241023	163000	197788763205	5380	5380	5380	5380	0
304	20241023	162900	197788763205	5380	5380	5380	5380	0
305	20241023	162800	197788763205	5380	5380	5380	5380	0
306	20241023	162700	197788763205	5380	5380	5380	5380	0
307	20241023	162600	197788763205	5380	5380	5380	5380	0
308	20241023	162500	197788763205	5380	5380	5380	5380	0
309	20241023	162400	197788763205	5380	5380	5380	5380	0
310	20241023	162300	197788763205	5380	5380	5380	5380	0
311	20241023	162200	197788763205	5380	5380	5380	5380	0
312	20241023	162100	197788763205	5380	5380	5380	5380	0
313	20241023	162000	197788763205	5380	5380	5380	5380	0
314	20241023	161900	197788763205	5380	5380	5380	5380	0
315	20241023	161800	197788763205	5380	5380	5380	5380	0
316	20241023	161700	197788763205	5380	5380	5380	5380	0
317	20241023	161600	197788763205	5380	5380	5380	5380	0
318	20241023	161500	197788763205	5380	5380	5380	5380	0
319	20241023	161400	197788763205	5380	5380	5380	5380	0
320	20241023	161300	197788763205	5380	5380	5380	5380	0
321	20241023	161200	197788763205	5380	5380	5380	5380	0
322	20241023	161100	197788763205	5380	5380	5380	5380	0
323	20241023	161000	197788763205	5380	5380	5380	5380	0
324	20241023	160900	197788763205	5380	5380	5380	5380	0
325	20241023	160800	197788763205	5380	5380	5380	5380	0
326	20241023	160700	197788763205	5380	5380	5380	5380	0
327	20241023	160600	197788763205	5380	5380	5380	5380	0
328	20241023	160500	197788763205	5380	5380	5380	5380	0
329	20241023	160400	197788763205	5380	5380	5380	5380	0
330	20241023	160300	197788763205	5380	5380	5380	5380	0
331	20241023	160200	197788763205	5380	5380	5380	5380	0
332	20241023	160100	197788763205	5380	5380	5380	5380	480024
333	20241023	160000	197788763205	5380	5380	5380	5380	0
334	20241023	155900	197788763205	5380	5380	5380	5380	0
335	20241023	155800	197788763205	5380	5380	5380	5380	0
336	20241023	155700	197788763205	5380	5380	5380	5380	0
337	20241023	155600	197788763205	5380	5380	5380	5380	0
338	20241023	155500	197788763205	5380	5380	5380	5380	0
339	20241023	155400	197788763205	5380	5380	5380	5380	0
340	20241023	155300	197788763205	5380	5380	5380	5380	0
341	20241023	155200	197788763205	5380	5380	5380	5380	0
342	20241023	155100	197788763205	5380	5380	5380	5380	0
343	20241023	155000	197788763205	5380	5380	5380	5380	0
344	20241023	154900	197788763205	5380	5380	5380	5380	0
345	20241023	154800	197788763205	5380	5380	5380	5380	0
346	20241023	154700	197788763205	5380	5380	5380	5380	0
347	20241023	154600	197788763205	5380	5380	5380	5380	0
348	20241023	154500	197788763205	5380	5380	5380	5380	0
349	20241023	154400	197788763205	5380	5380	5380	5380	0
350	20241023	154300	197788763205	5380	5380	5380	5380	0
351	20241023	154200	197788763205	5380	5380	5380	5380	0
352	20241023	154100	197788763205	5380	5380	5380	5380	0
353	20241023	154000	197788763205	5380	5380	5380	5380	0
354	20241023	153900	197788763205	5380	5380	5380	5380	0
355	20241023	153800	197788763205	5380	5380	5380	5380	0
356	20241023	153700	197788763205	5380	5380	5380	5380	0
357	20241023	153600	197788763205	5380	5380	5380	5380	0
358	20241023	153500	197788763205	5380	5380	5380	5380	0
359	20241023	153400	197788763205	5380	5380	5380	5380	0
360	20241023	153300	197788763205	5380	5380	5380	5380	0
361	20241023	153200	197788763205	5380	5380	5380	5380	0
362	20241023	153100	197788763205	5380	5380	5380	5380	480024
363	20241023	153000	197788763205	5380	5380	5380	5380	480024
364	20241023	152900	195206234085	5390	5390	5390	5390	0
365	20241023	152800	195206234085	5390	5390	5390	5390	0
366	20241023	152700	195206234085	5390	5390	5390	5390	0
367	20241023	152600	195206234085	5390	5390	5390	5390	0
368	20241023	152500	195206234085	5390	5390	5390	5390	0
369	20241023	152400	195206234085	5390	5390	5390	5390	0
370	20241023	152300	195206234085	5390	5390	5390	5390	0
371	20241023	152200	195206234085	5390	5390	5390	5390	0
372	20241023	152100	195206234085	5390	5390	5390	5390	0
373	20241023	152000	195206234085	5390	5390	5390	5390	0
374	20241023	151900	195206234085	5390	5520	5580	5320	863919
375	20241023	151800	190515620455	5520	5700	5750	5520	427665
376	20241023	151700	188088297735	5700	5710	5800	5700	148805
377	20241023	151600	187231468635	5720	5810	5830	5710	274923
378	20241023	151500	185644530785	5820	5800	5850	5790	300513
379	20241023	151400	183895871915	5800	5720	5800	5700	241261
380	20241023	151300	182506287855	5720	5760	5760	5670	223216
381	20241023	151200	181231219945	5750	5800	5800	5670	421961
382	20241023	151100	178811566735	5790	5800	5810	5770	157769
383	20241023	151000	177897252495	5810	5790	5810	5720	303547
384	20241023	150900	176147096985	5790	5780	5810	5760	197298
385	20241023	150800	175005747155	5780	5820	5850	5750	356741
386	20241023	150700	172937264405	5790	5850	5860	5760	416294
387	20241023	150600	170518993865	5850	5900	5900	5810	467911
388	20241023	150500	167783004895	5900	5900	5900	5830	1258458
389	20241023	150400	160366812325	5900	5900	5900	5900	183040
390	20241023	150300	159286876325	5900	5900	5900	5900	99717
391	20241023	150200	158698546025	5900	5900	5900	5900	93289
392	20241023	150100	158148140925	5900	5900	5900	5900	55240
393	20241023	150000	157822224925	5900	5900	5900	5900	153378
394	20241023	145900	156917294725	5900	5780	5900	5690	1354591
395	20241023	145800	148990486905	5780	5530	5800	5520	922502
396	20241023	145700	143741274735	5530	5480	5610	5450	1160619
397	20241023	145600	137341193885	5420	5420	5420	5420	0
398	20241023	145500	137341193885	5420	5410	5420	5400	91807
399	20241023	145400	136844053125	5410	5160	5420	5150	930039
400	20241023	145300	131907407605	5160	5160	5190	5130	86830
401	20241023	145200	131459210515	5160	5180	5190	5110	139742
402	20241023	145100	130740330265	5180	5240	5250	5170	199103
403	20241023	145000	129700864575	5240	5180	5240	5160	269814
404	20241023	144900	128298874205	5180	5110	5180	5110	109961
405	20241023	144800	127732980855	5120	5140	5150	5110	82465
406	20241023	144700	127309570885	5140	5090	5150	5090	224902
407	20241023	144600	126157062715	5100	5050	5100	5050	67978
408	20241023	144500	125811308545	5060	5010	5080	5000	72796
409	20241023	144400	125443663305	5000	4995	5030	4990	29699
410	20241023	144300	125295084435	4995	5000	5050	4995	40184
411	20241023	144200	125093603055	5000	5060	5070	4990	91115
412	20241023	144100	124636742505	5070	5100	5100	5030	75598
413	20241023	144000	124253646945	5090	5100	5100	5080	47866
414	20241023	143900	124010158165	5090	5070	5100	5060	103347
415	20241023	143800	123484534835	5080	5040	5100	5030	140254
416	20241023	143700	122771885645	5030	5060	5060	5000	46715
417	20241023	143600	122537530525	5060	5060	5080	5040	51981
418	20241023	143500	122274330105	5050	5060	5070	5020	49639
419	20241023	143400	122024150835	5070	5070	5110	5040	135387
420	20241023	143300	121336140675	5070	5010	5070	4990	133201
421	20241023	143200	120664477895	5010	5010	5010	4985	18211
422	20241023	143100	120573486415	5010	5030	5030	5000	25138
423	20241023	143000	120447408915	5030	5010	5030	5000	78690
424	20241023	142900	120052040235	5000	4995	5010	4990	19762
425	20241023	142800	119953319335	4995	4985	5000	4975	20347
426	20241023	142700	119851841610	4980	5020	5030	4980	37074
427	20241023	142600	119666367645	5020	5000	5030	5000	56043
428	20241023	142500	119385160485	5000	4970	5020	4970	86162
429	20241023	142400	118954550450	4970	4970	4970	4960	13534
430	20241023	142300	118887304785	4970	4970	4975	4965	10491
431	20241023	142200	118835179360	4970	4975	4975	4970	10786
432	20241023	142100	118781527870	4975	4955	4975	4955	12881
433	20241023	142000	118717529295	4960	4930	4970	4920	19323
434	20241023	141900	118621903255	4945	4925	4950	4900	40894
435	20241023	141800	118420725075	4920	4950	4950	4920	20750
436	20241023	141700	118318357730	4950	4960	4960	4945	13124
437	20241023	141600	118253379495	4960	4965	4975	4955	13411
438	20241023	141500	118186827265	4965	4965	4965	4955	3860
439	20241023	141400	118167680100	4955	4950	4965	4950	18034
440	20241023	141300	118078348445	4950	4970	4970	4950	25300
441	20241023	141200	117952902705	4970	4975	4980	4970	5838
442	20241023	141100	117923862215	4975	4985	4985	4970	10657
443	20241023	141000	117870830500	4980	5000	5010	4970	8593
444	20241023	140900	117828002145	5010	4950	5010	4950	53039
445	20241023	140800	117563783270	4950	4980	4985	4950	28820
446	20241023	140700	117420528130	4980	4985	4990	4980	10949
447	20241023	140600	117365963910	4990	4975	4990	4975	15004
448	20241023	140500	117291220605	4980	4970	4985	4965	15702
449	20241023	140400	117213072870	4970	4990	4995	4965	39275
450	20241023	140300	117017743075	4985	5000	5010	4985	15737
451	20241023	140200	116939136265	5000	4975	5010	4975	29583
452	20241023	140100	116791339325	4975	5010	5020	4975	30997
453	20241023	140000	116636537180	5010	4995	5030	4985	55567
454	20241023	135900	116358406750	4990	5000	5010	4975	28491
455	20241023	135800	116216374965	5000	4970	5020	4955	68501
456	20241023	135700	115874266935	4975	4980	4985	4960	29352
457	20241023	135600	115728329020	4985	5000	5010	4975	54285
458	20241023	135500	115457237855	4995	4930	5020	4920	121687
459	20241023	135400	114851426945	4920	4910	4935	4900	20166
460	20241023	135300	114752260935	4905	4910	4920	4900	16280
461	20241023	135200	114672314290	4905	4895	4920	4875	27534
462	20241023	135100	114537300645	4900	4845	4900	4845	31118
463	20241023	135000	114385510960	4860	4865	4870	4830	22799
464	20241023	134900	114275002670	4865	4830	4870	4820	51279
465	20241023	134800	114027208495	4830	4870	4870	4830	34884
466	20241023	134700	113858030590	4875	4900	4900	4865	25129
467	20241023	134600	113735393845	4895	4850	4900	4850	33457
468	20241023	134500	113572257435	4855	4835	4855	4835	29952
469	20241023	134400	113427282875	4835	4845	4845	4830	51956
470	20241023	134300	113176017865	4845	4865	4865	4840	36588
471	20241023	134200	112998496410	4865	4875	4930	4860	59533
472	20241023	134100	112707850395	4870	4885	4885	4835	109965
473	20241023	134000	112173925680	4865	4910	4910	4860	106831
474	20241023	133900	111652779450	4910	4940	4945	4905	55158
475	20241023	133800	111381209395	4945	4960	4960	4940	8083
476	20241023	133700	111341233395	4960	4955	4965	4955	4732
477	20241023	133600	111317754505	4965	4950	4970	4945	5288
478	20241023	133500	111291564175	4950	4930	5000	4930	19206
479	20241023	133400	111196568600	4930	4955	4960	4930	43494
480	20241023	133300	110981471505	4955	4970	4970	4955	5393
481	20241023	133200	110954725740	4970	4965	4970	4955	18596
482	20241023	133100	110862472645	4980	4980	4985	4960	18174
483	20241023	133000	110772144960	4980	5000	5000	4970	7932
484	20241023	132900	110732617680	5000	5000	5020	4995	15546
485	20241023	132800	110654764040	4995	4990	5030	4980	54919
486	20241023	132700	110380205415	4990	4960	4990	4960	10045
487	20241023	132600	110330278065	4960	4985	4985	4960	15264
488	20241023	132500	110254353150	4980	4985	4990	4980	5955
489	20241023	132400	110224664295	4985	4995	4995	4980	6155
490	20241023	132300	110193951045	4995	4975	5000	4975	13618
491	20241023	132200	110125987350	4980	4970	4980	4970	5125
492	20241023	132100	110100479760	4975	4960	4980	4960	6581
493	20241023	132000	110067773685	4960	4970	4985	4960	17539
494	20241023	131900	109980617760	4980	4950	4980	4940	39404
495	20241023	131800	109785514715	4950	4965	4965	4945	57016
496	20241023	131700	109503030035	4965	4970	4975	4965	8711
497	20241023	131600	109459756365	4970	4975	4975	4965	14728
498	20241023	131500	109386589000	4970	4980	4980	4970	15828
499	20241023	131400	109307866665	4980	4980	4985	4975	21639
500	20241023	131300	109200144465	4980	4990	4990	4980	32272
501	20241023	131200	109039331785	4990	5010	5010	4985	32537
502	20241023	131100	108876910070	5010	4995	5020	4995	12300
503	20241023	131000	108815407415	4995	5000	5010	4995	10543
504	20241023	130900	108762689420	5000	5010	5020	5000	6342
505	20241023	130800	108730920830	5010	5020	5030	5010	7499
506	20241023	130700	108693332760	5020	5020	5030	5020	9759
507	20241023	130600	108644316220	5020	5010	5030	5000	7854
508	20241023	130500	108604919120	5020	5010	5020	4995	23309
509	20241023	130400	108488323845	5020	5030	5040	5010	6990
510	20241023	130300	108453253245	5020	5020	5050	5010	13089
511	20241023	130200	108387364375	5020	5020	5030	5010	7146
512	20241023	130100	108351494695	5010	5020	5040	5010	11525
513	20241023	130000	108293619375	5030	5020	5050	5000	21663
514	20241023	125900	108184984255	5020	5050	5050	5010	38114
515	20241023	125800	107993055815	5040	5070	5090	5040	51052
516	20241023	125700	107734050105	5080	5070	5110	5060	105582
517	20241023	125600	107196199535	5070	5010	5080	4995	67455
518	20241023	125500	106855612860	5010	4995	5010	4990	25302
519	20241023	125400	106729084735	4995	4980	5000	4980	6867
520	20241023	125300	106694822820	4980	4975	4985	4970	5955
521	20241023	125200	106665186155	4975	4980	4985	4975	5244
522	20241023	125100	106639087355	4975	4970	4985	4965	19531
523	20241023	125000	106541976775	4970	4975	4980	4965	10089
524	20241023	124900	106491858930	4970	4990	4990	4970	18562
525	20241023	124800	106399362040	4995	4995	5000	4990	6840
526	20241023	124700	106365201635	5000	5010	5010	4990	5239
527	20241023	124600	106339029815	5000	5010	5020	5000	12450
528	20241023	124500	106276665595	5010	5020	5030	5010	5905
529	20241023	124400	106247028525	5010	5000	5010	5000	4519
530	20241023	124300	106224409105	4995	4995	5000	4995	4039
531	20241023	124200	106204220395	5000	4980	5000	4980	4182
532	20241023	124100	106183361360	4980	4980	4990	4970	12076
533	20241023	124000	106123286600	4985	4995	4995	4975	8562
534	20241023	123900	106080583800	5000	5020	5020	4990	4870
535	20241023	123800	106056187850	5020	4980	5030	4975	15713
536	20241023	123700	105977839485	4980	4985	4990	4980	13837
537	20241023	123600	105908845560	4985	5010	5030	4985	36401
538	20241023	123500	105726747745	5020	5000	5020	5000	5970
539	20241023	123400	105696812155	5010	5010	5020	5000	7132
540	20241023	123300	105661113385	5020	5030	5040	5000	16392
541	20241023	123200	105578884255	5040	5060	5060	5030	17937
542	20241023	123100	105488308915	5060	5000	5070	5000	35976
543	20241023	123000	105306934055	5010	5010	5010	4990	5995
544	20241023	122900	105276990030	5010	5010	5030	4995	12238
545	20241023	122800	105215575425	5010	5010	5020	5000	8597
546	20241023	122700	105172508435	5000	4995	5000	4990	7200
547	20241023	122600	105136529235	4995	4995	5000	4975	24495
548	20241023	122500	105014367440	4995	5020	5020	4990	21946
549	20241023	122400	104904589455	5010	5030	5030	5010	8998
550	20241023	122300	104859463235	5030	5030	5050	5020	7230
551	20241023	122200	104823098445	5020	5050	5050	5010	12109
552	20241023	122100	104762116725	5050	5040	5060	5030	11940
553	20241023	122000	104701865085	5030	5070	5070	5030	23737
554	20241023	121900	104581803545	5070	5020	5080	5020	30719
555	20241023	121800	104426409945	5020	5000	5030	4990	18260
556	20241023	121700	104335075940	5000	5010	5020	5000	17254
557	20241023	121600	104248566690	5010	5040	5060	5010	45398
558	20241023	121500	104019879900	5060	5020	5060	5020	37695
559	20241023	121400	103829576010	5030	5010	5030	5010	16679
560	20241023	121300	103745836370	5030	5040	5050	5010	36294
561	20241023	121200	103563147770	5040	4970	5050	4970	49831
562	20241023	121100	103313031830	4970	4975	4985	4965	6271
563	20241023	121000	103281846280	4975	4995	4995	4970	10238
564	20241023	120900	103230843790	4995	5000	5010	4985	25115
565	20241023	120800	103105356480	5000	4965	5000	4960	34715
566	20241023	120700	102932586775	4965	4965	4965	4960	5452
567	20241023	120600	102905526450	4965	4965	4980	4960	16618
568	20241023	120500	102822918925	4965	4950	4965	4945	22986
569	20241023	120400	102709149585	4950	4960	4970	4945	24421
570	20241023	120300	102588113335	4955	4940	4960	4940	11132
571	20241023	120200	102533014885	4940	4940	4945	4935	19762
572	20241023	120100	102435397935	4940	4950	4955	4930	28160
573	20241023	120000	102296246705	4950	4940	4970	4935	24763
574	20241023	115900	102173649270	4945	4960	4960	4920	71905
575	20241023	115800	101818806220	4955	4975	4980	4950	30433
576	20241023	115700	101667844395	4980	4985	4985	4975	19519
577	20241023	115600	101570619840	4985	4995	4995	4985	5416
578	20241023	115500	101543600135	4995	4995	5000	4985	17331
579	20241023	115400	101457066110	5000	5030	5030	4995	19994
580	20241023	115300	101356933800	5020	5030	5040	5010	20815
581	20241023	115200	101252351810	5040	5000	5040	5000	16735
582	20241023	115100	101168332430	5010	4990	5010	4985	17161
583	20241023	115000	101082638605	4985	4990	4995	4980	12555
584	20241023	114900	101020090115	4985	5010	5010	4985	12849
585	20241023	114800	100955901595	5000	4990	5020	4990	22600
586	20241023	114700	100842730000	4995	4975	4995	4960	30115
587	20241023	114600	100693090350	4975	4960	4980	4960	28081
588	20241023	114500	100553560680	4965	4975	4980	4960	29455
589	20241023	114400	100407225950	4980	4995	4995	4975	20041
590	20241023	114300	100307329310	4995	4995	5000	4990	8740
591	20241023	114200	100263664705	4995	4970	5000	4970	38086
592	20241023	114100	100073850755	4975	4995	5000	4970	59486
593	20241023	114000	99777492220	4995	5010	5010	4990	21668
594	20241023	113900	99669188525	5000	5030	5040	5000	23373
595	20241023	113800	99552036765	5030	5050	5050	5030	18836
596	20241023	113700	99457081725	5050	5050	5060	5040	17819
597	20241023	113600	99367085385	5050	5010	5050	5010	16221
598	20241023	113500	99285475255	5020	4990	5020	4985	30297
599	20241023	113400	99134047395	4990	5010	5010	4990	39800
600	20241023	113300	98935130845	5000	5030	5040	5000	50797
601	20241023	113200	98680160325	5030	5030	5050	5020	16430
602	20241023	113100	98597537865	5030	5030	5040	5010	39493
603	20241023	113000	98399246135	5030	5080	5090	5020	74007
604	20241023	112900	98025601635	5090	5060	5100	5040	28838
605	20241023	112800	97879104195	5040	5040	5060	5020	46361
606	20241023	112700	97645578335	5040	5080	5080	5040	51456
607	20241023	112600	97385108645	5070	5090	5100	5070	25402
608	20241023	112500	97256011825	5100	5100	5100	5080	37589
609	20241023	112400	97064828165	5090	5110	5110	5090	37163
610	20241023	112300	96875343785	5100	5110	5110	5100	22155
611	20241023	112200	96762237105	5100	5080	5110	5070	18053
612	20241023	112100	96670262535	5070	5110	5110	5060	52402
613	20241023	112000	96403866285	5100	5130	5130	5100	43490
614	20241023	111900	96181254715	5120	5140	5140	5120	29069
615	20241023	111800	96031976915	5140	5120	5150	5100	44039
616	20241023	111700	95806300625	5130	5160	5170	5120	61779
617	20241023	111600	95488419505	5160	5130	5170	5120	81053
618	20241023	111500	95071356325	5140	5120	5140	5070	96683
619	20241023	111400	94578237345	5110	5160	5170	5110	111009
620	20241023	111300	94007061785	5170	5120	5180	5120	126781
621	20241023	111200	93353745445	5130	5030	5130	5030	116068
622	20241023	111100	92762688435	5030	5010	5050	5010	53264
623	20241023	111000	92494608065	5010	4960	5030	4960	57014
624	20241023	110900	92209979780	4965	4970	4980	4950	100960
625	20241023	110800	91708963880	4970	5000	5010	4970	133174
626	20241023	110700	91044232355	5000	5020	5040	5000	107336
627	20241023	110600	90506166285	5030	5070	5070	5020	106762
628	20241023	110500	89967818815	5070	5070	5070	5050	35994
629	20241023	110400	89785788385	5070	5070	5080	5050	51241
630	20241023	110300	89526552665	5070	5070	5100	5060	16700
631	20241023	110200	89441752045	5080	5070	5080	5050	63093
632	20241023	110100	89122628075	5060	5110	5110	5060	68920
633	20241023	110000	88772734945	5110	5130	5130	5100	22131
634	20241023	105900	88659657705	5120	5110	5130	5100	12447
635	20241023	105800	88595964185	5110	5120	5130	5100	24494
636	20241023	105700	88470752615	5130	5100	5140	5090	15796
637	20241023	105600	88389835065	5090	5170	5170	5090	33179
638	20241023	105500	88219994605	5170	5150	5180	5150	65985
639	20241023	105400	87879337965	5140	5070	5150	5070	52368
640	20241023	105300	87611370845	5070	5060	5080	5050	20257
641	20241023	105200	87508759555	5050	5100	5110	5050	57113
642	20241023	105100	87219362845	5100	5120	5130	5090	34436
643	20241023	105000	87043677205	5120	5140	5150	5100	48133
644	20241023	104900	86797377375	5130	5180	5190	5130	63538
645	20241023	104800	86469321575	5170	5130	5190	5110	118311
646	20241023	104700	85858761895	5120	5070	5130	5070	50718
647	20241023	104600	85599799965	5070	5050	5100	5050	29318
648	20241023	104500	85450844515	5070	5070	5080	5040	58785
649	20241023	104400	85153734775	5070	5100	5100	5070	47375
650	20241023	104300	84913115385	5090	5120	5120	5050	82812
651	20241023	104200	84492249505	5110	5170	5180	5110	94606
652	20241023	104100	84004084565	5170	5110	5170	5110	84744
653	20241023	104000	83567918805	5120	5100	5140	5100	62519
654	20241023	103900	83248167945	5110	5090	5110	5090	40410
655	20241023	103800	83042039625	5100	5130	5150	5090	88655
656	20241023	103700	82588569875	5130	5100	5150	5060	122211
657	20241023	103600	81965280245	5100	5010	5120	5000	170563
658	20241023	103500	81102422275	5000	5090	5090	4995	268351
659	20241023	103400	79753114480	5090	5110	5120	5040	207364
660	20241023	103300	78700516150	5110	5200	5210	5110	113534
661	20241023	103200	78114148430	5200	5170	5210	5160	151891
662	20241023	103100	77325604570	5170	5130	5180	5110	97784
663	20241023	103000	76822113490	5130	5160	5170	5090	244317
664	20241023	102900	75568790660	5160	5190	5220	5160	118047
665	20241023	102800	74956872220	5170	5230	5250	5160	250974
666	20241023	102700	73653789100	5230	5300	5300	5210	195684
667	20241023	102600	72626901070	5300	5250	5300	5220	187578
668	20241023	102500	71640763120	5260	5280	5310	5250	244703
669	20241023	102400	70346866340	5280	5210	5340	5200	644675
670	20241023	102300	66944401830	5200	5190	5210	5160	192308
671	20241023	102200	65945352730	5200	5150	5200	5140	191977
672	20241023	102100	64951657440	5150	5190	5200	5080	299078
673	20241023	102000	63412842900	5200	5140	5210	5130	225156
674	20241023	101900	62247228150	5150	5250	5250	5110	430614
675	20241023	101800	60021117820	5240	5160	5250	5140	546626
676	20241023	101700	57183924350	5160	5100	5180	5070	637387
677	20241023	101600	53909914740	5100	4955	5110	4945	451712
678	20241023	101500	51629109240	4955	4915	4955	4905	82862
679	20241023	101400	51219744540	4915	4890	4925	4890	65320
680	20241023	101300	50898714965	4900	4940	4955	4870	104639
681	20241023	101200	50384238865	4940	4855	4945	4825	236604
682	20241023	101100	49232730805	4855	4900	4900	4850	146580
683	20241023	101000	48518145695	4900	4920	4920	4865	201913
684	20241023	100900	47531156095	4915	4950	4955	4900	203015
685	20241023	100800	46531962205	4955	4940	4975	4930	101583
686	20241023	100700	46029341865	4935	5020	5030	4935	227153
687	20241023	100600	44900933145	5020	5040	5040	4995	136600
688	20241023	100500	44216658000	5020	5050	5070	5010	166435
689	20241023	100400	43378135750	5030	5000	5130	4990	564131
690	20241023	100300	40515772715	5010	5060	5100	4980	333158
691	20241023	100200	38835447115	5030	5000	5080	4995	410399
692	20241023	100100	36766733010	5000	5000	5010	4905	210004
693	20241023	100000	35724021395	5000	5010	5080	4960	368958
694	20241023	095900	33869894605	5010	4915	5040	4855	340551
695	20241023	095800	32185958890	4900	4940	4950	4870	335682
696	20241023	095700	30538211210	4945	5070	5090	4810	639021
697	20241023	095600	27358391455	5070	4970	5100	4970	971532
698	20241023	095500	22448189300	4970	4935	4975	4800	941021
699	20241023	095400	17828068140	4940	4940	4940	4940	0
700	20241023	095300	17828068140	4940	4940	4940	4940	0
701	20241023	095200	17828068140	4940	4715	4940	4685	918406
702	20241023	095100	13401402000	4715	4550	4730	4525	514543
703	20241023	095000	11008818375	4545	4540	4560	4495	137289
704	20241023	094900	10386217535	4540	4480	4600	4400	204837
705	20241023	094800	9455002630	4480	4390	4480	4370	44892
706	20241023	094700	9257035260	4385	4395	4400	4385	15721
707	20241023	094600	9187993845	4400	4400	4410	4395	10084
708	20241023	094500	9143610490	4400	4435	4435	4395	15752
709	20241023	094400	9074097455	4435	4425	4435	4420	12801
710	20241023	094300	9017386515	4435	4430	4450	4425	22734
711	20241023	094200	8916536275	4425	4430	4430	4420	4016
712	20241023	094100	8898762655	4430	4390	4435	4390	14564
713	20241023	094000	8834357285	4390	4420	4435	4380	16103
714	20241023	093900	8763438160	4430	4410	4430	4400	14128
715	20241023	093800	8701044440	4410	4390	4415	4385	21507
716	20241023	093700	8606337555	4390	4390	4395	4385	8571
717	20241023	093600	8568710515	4395	4365	4395	4355	10320
718	20241023	093500	8523638900	4370	4375	4380	4350	14482
719	20241023	093400	8460506735	4350	4395	4395	4350	20910
720	20241023	093300	8369231625	4395	4390	4400	4375	6340
721	20241023	093200	8341383520	4395	4405	4405	4375	4739
722	20241023	093100	8320567595	4390	4345	4405	4335	17649
723	20241023	093000	8243654895	4340	4350	4355	4340	19865
724	20241023	092900	8157323860	4355	4350	4355	4340	32573
725	20241023	092800	8015703275	4355	4375	4380	4350	22298
726	20241023	092700	7918378025	4375	4380	4390	4375	11981
727	20241023	092600	7865865280	4375	4400	4400	4375	17595
728	20241023	092500	7788651145	4405	4395	4410	4390	16880
729	20241023	092400	7714401010	4390	4400	4415	4370	14157
730	20241023	092300	7652173565	4410	4395	4415	4355	34301
731	20241023	092200	7501768790	4395	4365	4395	4350	42637
732	20241023	092100	7315592470	4365	4340	4370	4325	59489
733	20241023	092000	7056996610	4340	4395	4395	4340	78700
734	20241023	091900	6713528515	4395	4390	4430	4385	36386
735	20241023	091800	6553444020	4395	4410	4440	4380	54709
736	20241023	091700	6312871080	4410	4455	4455	4400	28807
737	20241023	091600	6185422915	4440	4440	4495	4440	27978
738	20241023	091500	6060347730	4440	4450	4460	4405	46788
739	20241023	091400	5853162790	4465	4500	4500	4445	61616
740	20241023	091300	5577475520	4500	4535	4540	4475	52691
741	20241023	091200	5340374240	4540	4495	4570	4490	119683
742	20241023	091100	4797438660	4500	4525	4535	4485	72270
743	20241023	091000	4471819010	4525	4500	4580	4465	186444
744	20241023	090900	3627021140	4500	4460	4515	4430	131545
745	20241023	090800	3037219265	4475	4380	4480	4365	71602
746	20241023	090700	2721335385	4385	4400	4410	4360	59149
747	20241023	090600	2462419545	4395	4410	4445	4390	57057
748	20241023	090500	2210687245	4410	4445	4460	4395	59591
749	20241023	090400	1947024495	4440	4430	4475	4410	50019
750	20241023	090300	1724535040	4415	4430	4450	4410	42842
751	20241023	090200	1534814655	4430	4450	4450	4400	107608
752	20241023	090100	1059648680	4430	4435	4470	4415	73326
753	20241023	090000	734275390	4425	4495	4495	4415	158191