KissMeData/418420/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	213700	225086200	3570	3570	3570	3570	1074
3	20241018	213600	225086200	3570	3570	3570	3570	0
4	20241018	213500	225086200	3570	3570	3570	3570	0
5	20241018	213400	225086200	3570	3570	3570	3570	0
6	20241018	213300	225086200	3570	3570	3570	3570	0
7	20241018	213200	225086200	3570	3570	3570	3570	0
8	20241018	213100	225086200	3570	3570	3570	3570	0
9	20241018	213000	225086200	3570	3570	3570	3570	0
10	20241018	212900	225086200	3570	3570	3570	3570	0
11	20241018	212800	225086200	3570	3570	3570	3570	0
12	20241018	212700	225086200	3570	3570	3570	3570	0
13	20241018	212600	225086200	3570	3570	3570	3570	0
14	20241018	212500	225086200	3570	3570	3570	3570	0
15	20241018	212400	225086200	3570	3570	3570	3570	0
16	20241018	212300	225086200	3570	3570	3570	3570	0
17	20241018	212200	225086200	3570	3570	3570	3570	0
18	20241018	212100	225086200	3570	3570	3570	3570	0
19	20241018	212000	225086200	3570	3570	3570	3570	0
20	20241018	211900	225086200	3570	3570	3570	3570	0
21	20241018	211800	225086200	3570	3570	3570	3570	0
22	20241018	211700	225086200	3570	3570	3570	3570	0
23	20241018	211600	225086200	3570	3570	3570	3570	0
24	20241018	211500	225086200	3570	3570	3570	3570	0
25	20241018	211400	225086200	3570	3570	3570	3570	0
26	20241018	211300	225086200	3570	3570	3570	3570	0
27	20241018	211200	225086200	3570	3570	3570	3570	0
28	20241018	211100	225086200	3570	3570	3570	3570	0
29	20241018	211000	225086200	3570	3570	3570	3570	0
30	20241018	210900	225086200	3570	3570	3570	3570	0
31	20241018	210800	225086200	3570	3570	3570	3570	0
32	20241018	210700	225086200	3570	3570	3570	3570	1074
33	20241018	210600	225086200	3570	3570	3570	3570	0
34	20241018	210500	225086200	3570	3570	3570	3570	0
35	20241018	210400	225086200	3570	3570	3570	3570	0
36	20241018	210300	225086200	3570	3570	3570	3570	0
37	20241018	210200	225086200	3570	3570	3570	3570	0
38	20241018	210100	225086200	3570	3570	3570	3570	0
39	20241018	210000	225086200	3570	3570	3570	3570	0
40	20241018	205900	225086200	3570	3570	3570	3570	0
41	20241018	205800	225086200	3570	3570	3570	3570	0
42	20241018	205700	225086200	3570	3570	3570	3570	0
43	20241018	205600	225086200	3570	3570	3570	3570	0
44	20241018	205500	225086200	3570	3570	3570	3570	0
45	20241018	205400	225086200	3570	3570	3570	3570	0
46	20241018	205300	225086200	3570	3570	3570	3570	0
47	20241018	205200	225086200	3570	3570	3570	3570	0
48	20241018	205100	225086200	3570	3570	3570	3570	0
49	20241018	205000	225086200	3570	3570	3570	3570	0
50	20241018	204900	225086200	3570	3570	3570	3570	0
51	20241018	204800	225086200	3570	3570	3570	3570	0
52	20241018	204700	225086200	3570	3570	3570	3570	0
53	20241018	204600	225086200	3570	3570	3570	3570	0
54	20241018	204500	225086200	3570	3570	3570	3570	0
55	20241018	204400	225086200	3570	3570	3570	3570	0
56	20241018	204300	225086200	3570	3570	3570	3570	0
57	20241018	204200	225086200	3570	3570	3570	3570	0
58	20241018	204100	225086200	3570	3570	3570	3570	0
59	20241018	204000	225086200	3570	3570	3570	3570	0
60	20241018	203900	225086200	3570	3570	3570	3570	0
61	20241018	203800	225086200	3570	3570	3570	3570	0
62	20241018	203700	225086200	3570	3570	3570	3570	1074
63	20241018	203600	225086200	3570	3570	3570	3570	0
64	20241018	203500	225086200	3570	3570	3570	3570	0
65	20241018	203400	225086200	3570	3570	3570	3570	0
66	20241018	203300	225086200	3570	3570	3570	3570	0
67	20241018	203200	225086200	3570	3570	3570	3570	0
68	20241018	203100	225086200	3570	3570	3570	3570	0
69	20241018	203000	225086200	3570	3570	3570	3570	0
70	20241018	202900	225086200	3570	3570	3570	3570	0
71	20241018	202800	225086200	3570	3570	3570	3570	0
72	20241018	202700	225086200	3570	3570	3570	3570	0
73	20241018	202600	225086200	3570	3570	3570	3570	0
74	20241018	202500	225086200	3570	3570	3570	3570	0
75	20241018	202400	225086200	3570	3570	3570	3570	0
76	20241018	202300	225086200	3570	3570	3570	3570	0
77	20241018	202200	225086200	3570	3570	3570	3570	0
78	20241018	202100	225086200	3570	3570	3570	3570	0
79	20241018	202000	225086200	3570	3570	3570	3570	0
80	20241018	201900	225086200	3570	3570	3570	3570	0
81	20241018	201800	225086200	3570	3570	3570	3570	0
82	20241018	201700	225086200	3570	3570	3570	3570	0
83	20241018	201600	225086200	3570	3570	3570	3570	0
84	20241018	201500	225086200	3570	3570	3570	3570	0
85	20241018	201400	225086200	3570	3570	3570	3570	0
86	20241018	201300	225086200	3570	3570	3570	3570	0
87	20241018	201200	225086200	3570	3570	3570	3570	0
88	20241018	201100	225086200	3570	3570	3570	3570	0
89	20241018	201000	225086200	3570	3570	3570	3570	0
90	20241018	200900	225086200	3570	3570	3570	3570	0
91	20241018	200800	225086200	3570	3570	3570	3570	0
92	20241018	200700	225086200	3570	3570	3570	3570	1074
93	20241018	200600	225086200	3570	3570	3570	3570	0
94	20241018	200500	225086200	3570	3570	3570	3570	0
95	20241018	200400	225086200	3570	3570	3570	3570	0
96	20241018	200300	225086200	3570	3570	3570	3570	0
97	20241018	200200	225086200	3570	3570	3570	3570	0
98	20241018	200100	225086200	3570	3570	3570	3570	0
99	20241018	200000	225086200	3570	3570	3570	3570	0
100	20241018	195900	225086200	3570	3570	3570	3570	0
101	20241018	195800	225086200	3570	3570	3570	3570	0
102	20241018	195700	225086200	3570	3570	3570	3570	0
103	20241018	195600	225086200	3570	3570	3570	3570	0
104	20241018	195500	225086200	3570	3570	3570	3570	0
105	20241018	195400	225086200	3570	3570	3570	3570	0
106	20241018	195300	225086200	3570	3570	3570	3570	0
107	20241018	195200	225086200	3570	3570	3570	3570	0
108	20241018	195100	225086200	3570	3570	3570	3570	0
109	20241018	195000	225086200	3570	3570	3570	3570	0
110	20241018	194900	225086200	3570	3570	3570	3570	0
111	20241018	194800	225086200	3570	3570	3570	3570	0
112	20241018	194700	225086200	3570	3570	3570	3570	0
113	20241018	194600	225086200	3570	3570	3570	3570	0
114	20241018	194500	225086200	3570	3570	3570	3570	0
115	20241018	194400	225086200	3570	3570	3570	3570	0
116	20241018	194300	225086200	3570	3570	3570	3570	0
117	20241018	194200	225086200	3570	3570	3570	3570	0
118	20241018	194100	225086200	3570	3570	3570	3570	0
119	20241018	194000	225086200	3570	3570	3570	3570	0
120	20241018	193900	225086200	3570	3570	3570	3570	0
121	20241018	193800	225086200	3570	3570	3570	3570	0
122	20241018	193700	225086200	3570	3570	3570	3570	1074
123	20241018	193600	225086200	3570	3570	3570	3570	0
124	20241018	193500	225086200	3570	3570	3570	3570	0
125	20241018	193400	225086200	3570	3570	3570	3570	0
126	20241018	193300	225086200	3570	3570	3570	3570	0
127	20241018	193200	225086200	3570	3570	3570	3570	0
128	20241018	193100	225086200	3570	3570	3570	3570	0
129	20241018	193000	225086200	3570	3570	3570	3570	0
130	20241018	192900	225086200	3570	3570	3570	3570	0
131	20241018	192800	225086200	3570	3570	3570	3570	0
132	20241018	192700	225086200	3570	3570	3570	3570	0
133	20241018	192600	225086200	3570	3570	3570	3570	0
134	20241018	192500	225086200	3570	3570	3570	3570	0
135	20241018	192400	225086200	3570	3570	3570	3570	0
136	20241018	192300	225086200	3570	3570	3570	3570	0
137	20241018	192200	225086200	3570	3570	3570	3570	0
138	20241018	192100	225086200	3570	3570	3570	3570	0
139	20241018	192000	225086200	3570	3570	3570	3570	0
140	20241018	191900	225086200	3570	3570	3570	3570	0
141	20241018	191800	225086200	3570	3570	3570	3570	0
142	20241018	191700	225086200	3570	3570	3570	3570	0
143	20241018	191600	225086200	3570	3570	3570	3570	0
144	20241018	191500	225086200	3570	3570	3570	3570	0
145	20241018	191400	225086200	3570	3570	3570	3570	0
146	20241018	191300	225086200	3570	3570	3570	3570	0
147	20241018	191200	225086200	3570	3570	3570	3570	0
148	20241018	191100	225086200	3570	3570	3570	3570	0
149	20241018	191000	225086200	3570	3570	3570	3570	0
150	20241018	190900	225086200	3570	3570	3570	3570	0
151	20241018	190800	225086200	3570	3570	3570	3570	0
152	20241018	190700	225086200	3570	3570	3570	3570	1074
153	20241018	190600	225086200	3570	3570	3570	3570	0
154	20241018	190500	225086200	3570	3570	3570	3570	0
155	20241018	190400	225086200	3570	3570	3570	3570	0
156	20241018	190300	225086200	3570	3570	3570	3570	0
157	20241018	190200	225086200	3570	3570	3570	3570	0
158	20241018	190100	225086200	3570	3570	3570	3570	0
159	20241018	190000	225086200	3570	3570	3570	3570	0
160	20241018	185900	225086200	3570	3570	3570	3570	0
161	20241018	185800	225086200	3570	3570	3570	3570	0
162	20241018	185700	225086200	3570	3570	3570	3570	0
163	20241018	185600	225086200	3570	3570	3570	3570	0
164	20241018	185500	225086200	3570	3570	3570	3570	0
165	20241018	185400	225086200	3570	3570	3570	3570	0
166	20241018	185300	225086200	3570	3570	3570	3570	0
167	20241018	185200	225086200	3570	3570	3570	3570	0
168	20241018	185100	225086200	3570	3570	3570	3570	0
169	20241018	185000	225086200	3570	3570	3570	3570	0
170	20241018	184900	225086200	3570	3570	3570	3570	0
171	20241018	184800	225086200	3570	3570	3570	3570	0
172	20241018	184700	225086200	3570	3570	3570	3570	0
173	20241018	184600	225086200	3570	3570	3570	3570	0
174	20241018	184500	225086200	3570	3570	3570	3570	0
175	20241018	184400	225086200	3570	3570	3570	3570	0
176	20241018	184300	225086200	3570	3570	3570	3570	0
177	20241018	184200	225086200	3570	3570	3570	3570	0
178	20241018	184100	225086200	3570	3570	3570	3570	0
179	20241018	184000	225086200	3570	3570	3570	3570	0
180	20241018	183900	225086200	3570	3570	3570	3570	0
181	20241018	183800	225086200	3570	3570	3570	3570	0
182	20241018	183700	225086200	3570	3570	3570	3570	1074
183	20241018	183600	225086200	3570	3570	3570	3570	0
184	20241018	183500	225086200	3570	3570	3570	3570	0
185	20241018	183400	225086200	3570	3570	3570	3570	0
186	20241018	183300	225086200	3570	3570	3570	3570	0
187	20241018	183200	225086200	3570	3570	3570	3570	0
188	20241018	183100	225086200	3570	3570	3570	3570	0
189	20241018	183000	225086200	3570	3570	3570	3570	0
190	20241018	182900	225086200	3570	3570	3570	3570	0
191	20241018	182800	225086200	3570	3570	3570	3570	0
192	20241018	182700	225086200	3570	3570	3570	3570	0
193	20241018	182600	225086200	3570	3570	3570	3570	0
194	20241018	182500	225086200	3570	3570	3570	3570	0
195	20241018	182400	225086200	3570	3570	3570	3570	0
196	20241018	182300	225086200	3570	3570	3570	3570	0
197	20241018	182200	225086200	3570	3570	3570	3570	0
198	20241018	182100	225086200	3570	3570	3570	3570	0
199	20241018	182000	225086200	3570	3570	3570	3570	0
200	20241018	181900	225086200	3570	3570	3570	3570	0
201	20241018	181800	225086200	3570	3570	3570	3570	0
202	20241018	181700	225086200	3570	3570	3570	3570	0
203	20241018	181600	225086200	3570	3570	3570	3570	0
204	20241018	181500	225086200	3570	3570	3570	3570	0
205	20241018	181400	225086200	3570	3570	3570	3570	0
206	20241018	181300	225086200	3570	3570	3570	3570	0
207	20241018	181200	225086200	3570	3570	3570	3570	0
208	20241018	181100	225086200	3570	3570	3570	3570	0
209	20241018	181000	225086200	3570	3570	3570	3570	0
210	20241018	180900	225086200	3570	3570	3570	3570	0
211	20241018	180800	225086200	3570	3570	3570	3570	0
212	20241018	180700	225086200	3570	3570	3570	3570	1074
213	20241018	180600	225086200	3570	3570	3570	3570	0
214	20241018	180500	225086200	3570	3570	3570	3570	0
215	20241018	180400	225086200	3570	3570	3570	3570	0
216	20241018	180300	225086200	3570	3570	3570	3570	0
217	20241018	180200	225086200	3570	3570	3570	3570	0
218	20241018	180100	225086200	3570	3570	3570	3570	0
219	20241018	180000	225086200	3570	3570	3570	3570	0
220	20241018	175900	225086200	3570	3570	3570	3570	0
221	20241018	175800	225086200	3570	3570	3570	3570	0
222	20241018	175700	225086200	3570	3570	3570	3570	0
223	20241018	175600	225086200	3570	3570	3570	3570	0
224	20241018	175500	225086200	3570	3570	3570	3570	0
225	20241018	175400	225086200	3570	3570	3570	3570	0
226	20241018	175300	225086200	3570	3570	3570	3570	0
227	20241018	175200	225086200	3570	3570	3570	3570	0
228	20241018	175100	225086200	3570	3570	3570	3570	0
229	20241018	175000	225086200	3570	3570	3570	3570	0
230	20241018	174900	225086200	3570	3570	3570	3570	0
231	20241018	174800	225086200	3570	3570	3570	3570	0
232	20241018	174700	225086200	3570	3570	3570	3570	0
233	20241018	174600	225086200	3570	3570	3570	3570	0
234	20241018	174500	225086200	3570	3570	3570	3570	0
235	20241018	174400	225086200	3570	3570	3570	3570	0
236	20241018	174300	225086200	3570	3570	3570	3570	0
237	20241018	174200	225086200	3570	3570	3570	3570	0
238	20241018	174100	225086200	3570	3570	3570	3570	0
239	20241018	174000	225086200	3570	3570	3570	3570	0
240	20241018	173900	225086200	3570	3570	3570	3570	0
241	20241018	173800	225086200	3570	3570	3570	3570	0
242	20241018	173700	225086200	3570	3570	3570	3570	1074
243	20241018	173600	225086200	3570	3570	3570	3570	0
244	20241018	173500	225086200	3570	3570	3570	3570	0
245	20241018	173400	225086200	3570	3570	3570	3570	0
246	20241018	173300	225086200	3570	3570	3570	3570	0
247	20241018	173200	225086200	3570	3570	3570	3570	0
248	20241018	173100	225086200	3570	3570	3570	3570	0
249	20241018	173000	225086200	3570	3570	3570	3570	0
250	20241018	172900	225086200	3570	3570	3570	3570	0
251	20241018	172800	225086200	3570	3570	3570	3570	0
252	20241018	172700	225086200	3570	3570	3570	3570	0
253	20241018	172600	225086200	3570	3570	3570	3570	0
254	20241018	172500	225086200	3570	3570	3570	3570	0
255	20241018	172400	225086200	3570	3570	3570	3570	0
256	20241018	172300	225086200	3570	3570	3570	3570	0
257	20241018	172200	225086200	3570	3570	3570	3570	0
258	20241018	172100	225086200	3570	3570	3570	3570	0
259	20241018	172000	225086200	3570	3570	3570	3570	0
260	20241018	171900	225086200	3570	3570	3570	3570	0
261	20241018	171800	225086200	3570	3570	3570	3570	0
262	20241018	171700	225086200	3570	3570	3570	3570	0
263	20241018	171600	225086200	3570	3570	3570	3570	0
264	20241018	171500	225086200	3570	3570	3570	3570	0
265	20241018	171400	225086200	3570	3570	3570	3570	0
266	20241018	171300	225086200	3570	3570	3570	3570	0
267	20241018	171200	225086200	3570	3570	3570	3570	0
268	20241018	171100	225086200	3570	3570	3570	3570	0
269	20241018	171000	225086200	3570	3570	3570	3570	0
270	20241018	170900	225086200	3570	3570	3570	3570	0
271	20241018	170800	225086200	3570	3570	3570	3570	0
272	20241018	170700	225086200	3570	3570	3570	3570	1074
273	20241018	170600	225086200	3570	3570	3570	3570	0
274	20241018	170500	225086200	3570	3570	3570	3570	0
275	20241018	170400	225086200	3570	3570	3570	3570	0
276	20241018	170300	225086200	3570	3570	3570	3570	0
277	20241018	170200	225086200	3570	3570	3570	3570	0
278	20241018	170100	225086200	3570	3570	3570	3570	0
279	20241018	170000	225086200	3570	3570	3570	3570	0
280	20241018	165900	225086200	3570	3570	3570	3570	0
281	20241018	165800	225086200	3570	3570	3570	3570	0
282	20241018	165700	225086200	3570	3570	3570	3570	0
283	20241018	165600	225086200	3570	3570	3570	3570	0
284	20241018	165500	225086200	3570	3570	3570	3570	0
285	20241018	165400	225086200	3570	3570	3570	3570	0
286	20241018	165300	225086200	3570	3570	3570	3570	0
287	20241018	165200	225086200	3570	3570	3570	3570	0
288	20241018	165100	225086200	3570	3570	3570	3570	0
289	20241018	165000	225086200	3570	3570	3570	3570	0
290	20241018	164900	225086200	3570	3570	3570	3570	0
291	20241018	164800	225086200	3570	3570	3570	3570	0
292	20241018	164700	225086200	3570	3570	3570	3570	0
293	20241018	164600	225086200	3570	3570	3570	3570	0
294	20241018	164500	225086200	3570	3570	3570	3570	0
295	20241018	164400	225086200	3570	3570	3570	3570	0
296	20241018	164300	225086200	3570	3570	3570	3570	0
297	20241018	164200	225086200	3570	3570	3570	3570	0
298	20241018	164100	225086200	3570	3570	3570	3570	0
299	20241018	164000	225086200	3570	3570	3570	3570	0
300	20241018	163900	225086200	3570	3570	3570	3570	0
301	20241018	163800	225086200	3570	3570	3570	3570	0
302	20241018	163700	225086200	3570	3570	3570	3570	1074
303	20241018	163600	225086200	3570	3570	3570	3570	0
304	20241018	163500	225086200	3570	3570	3570	3570	0
305	20241018	163400	225086200	3570	3570	3570	3570	0
306	20241018	163300	225086200	3570	3570	3570	3570	0
307	20241018	163200	225086200	3570	3570	3570	3570	0
308	20241018	163100	225086200	3570	3570	3570	3570	0
309	20241018	163000	225086200	3570	3570	3570	3570	0
310	20241018	162900	225086200	3570	3570	3570	3570	0
311	20241018	162800	225086200	3570	3570	3570	3570	0
312	20241018	162700	225086200	3570	3570	3570	3570	0
313	20241018	162600	225086200	3570	3570	3570	3570	0
314	20241018	162500	225086200	3570	3570	3570	3570	0
315	20241018	162400	225086200	3570	3570	3570	3570	0
316	20241018	162300	225086200	3570	3570	3570	3570	0
317	20241018	162200	225086200	3570	3570	3570	3570	0
318	20241018	162100	225086200	3570	3570	3570	3570	0
319	20241018	162000	225086200	3570	3570	3570	3570	0
320	20241018	161900	225086200	3570	3570	3570	3570	0
321	20241018	161800	225086200	3570	3570	3570	3570	0
322	20241018	161700	225086200	3570	3570	3570	3570	0
323	20241018	161600	225086200	3570	3570	3570	3570	0
324	20241018	161500	225086200	3570	3570	3570	3570	0
325	20241018	161400	225086200	3570	3570	3570	3570	0
326	20241018	161300	225086200	3570	3570	3570	3570	0
327	20241018	161200	225086200	3570	3570	3570	3570	0
328	20241018	161100	225086200	3570	3570	3570	3570	0
329	20241018	161000	225086200	3570	3570	3570	3570	0
330	20241018	160900	225086200	3570	3570	3570	3570	0
331	20241018	160800	225086200	3570	3570	3570	3570	0
332	20241018	160700	225086200	3570	3570	3570	3570	1074
333	20241018	160600	225086200	3570	3570	3570	3570	0
334	20241018	160500	225086200	3570	3570	3570	3570	0
335	20241018	160400	225086200	3570	3570	3570	3570	0
336	20241018	160300	225086200	3570	3570	3570	3570	0
337	20241018	160200	225086200	3570	3570	3570	3570	0
338	20241018	160100	225086200	3570	3570	3570	3570	0
339	20241018	160000	225086200	3570	3570	3570	3570	0
340	20241018	155900	225086200	3570	3570	3570	3570	0
341	20241018	155800	225086200	3570	3570	3570	3570	0
342	20241018	155700	225086200	3570	3570	3570	3570	0
343	20241018	155600	225086200	3570	3570	3570	3570	0
344	20241018	155500	225086200	3570	3570	3570	3570	0
345	20241018	155400	225086200	3570	3570	3570	3570	0
346	20241018	155300	225086200	3570	3570	3570	3570	0
347	20241018	155200	225086200	3570	3570	3570	3570	0
348	20241018	155100	225086200	3570	3570	3570	3570	0
349	20241018	155000	225086200	3570	3570	3570	3570	0
350	20241018	154900	225086200	3570	3570	3570	3570	0
351	20241018	154800	225086200	3570	3570	3570	3570	0
352	20241018	154700	225086200	3570	3570	3570	3570	0
353	20241018	154600	225086200	3570	3570	3570	3570	0
354	20241018	154500	225086200	3570	3570	3570	3570	0
355	20241018	154400	225086200	3570	3570	3570	3570	0
356	20241018	154300	225086200	3570	3570	3570	3570	0
357	20241018	154200	225086200	3570	3570	3570	3570	0
358	20241018	154100	225086200	3570	3570	3570	3570	0
359	20241018	154000	225086200	3570	3570	3570	3570	0
360	20241018	153900	225086200	3570	3570	3570	3570	0
361	20241018	153800	225086200	3570	3570	3570	3570	0
362	20241018	153700	225086200	3570	3570	3570	3570	1074
363	20241018	153600	225086200	3570	3570	3570	3570	0
364	20241018	153500	225086200	3570	3570	3570	3570	0
365	20241018	153400	225086200	3570	3570	3570	3570	0
366	20241018	153300	225086200	3570	3570	3570	3570	0
367	20241018	153200	225086200	3570	3570	3570	3570	0
368	20241018	153100	225086200	3570	3570	3570	3570	0
369	20241018	153000	225086200	3570	3570	3570	3570	1074
370	20241018	152900	221252020	3585	3585	3585	3585	0
371	20241018	152800	221252020	3585	3585	3585	3585	0
372	20241018	152700	221252020	3585	3585	3585	3585	0
373	20241018	152600	221252020	3585	3585	3585	3585	0
374	20241018	152500	221252020	3585	3585	3585	3585	0
375	20241018	152400	221252020	3585	3585	3585	3585	0
376	20241018	152300	221252020	3585	3585	3585	3585	0
377	20241018	152200	221252020	3585	3585	3585	3585	0
378	20241018	152100	221252020	3585	3585	3585	3585	0
379	20241018	152000	221252020	3585	3585	3585	3585	0
380	20241018	151900	221252020	3585	3570	3585	3570	26
381	20241018	151800	221159035	3565	3580	3585	3565	2604
382	20241018	151700	211852375	3585	3585	3585	3585	1
383	20241018	151600	211848790	3590	3590	3590	3590	1
384	20241018	151500	211845200	3580	3580	3580	3580	0
385	20241018	151400	211845200	3580	3580	3580	3580	0
386	20241018	151300	211845200	3580	3580	3580	3580	0
387	20241018	151200	211845200	3580	3595	3595	3580	2
388	20241018	151100	211838025	3595	3595	3595	3595	0
389	20241018	151000	211838025	3595	3595	3595	3595	4
390	20241018	150900	211823645	3595	3595	3595	3595	1
391	20241018	150800	211820050	3595	3590	3595	3590	1001
392	20241018	150700	208226455	3590	3590	3590	3590	0
393	20241018	150600	208226455	3590	3590	3590	3590	0
394	20241018	150500	208226455	3590	3590	3590	3590	0
395	20241018	150400	208226455	3590	3580	3590	3570	47
396	20241018	150300	208058270	3580	3580	3580	3580	0
397	20241018	150200	208058270	3580	3580	3580	3580	0
398	20241018	150100	208058270	3580	3580	3580	3580	100
399	20241018	150000	207700270	3590	3590	3590	3590	0
400	20241018	145900	207700270	3590	3590	3595	3580	803
401	20241018	145800	204822495	3600	3600	3600	3600	200
402	20241018	145700	204102495	3600	3590	3600	3590	521
403	20241018	145600	202230540	3580	3580	3580	3580	0
404	20241018	145500	202230540	3580	3580	3580	3580	0
405	20241018	145400	202230540	3580	3580	3580	3580	0
406	20241018	145300	202230540	3580	3580	3580	3580	0
407	20241018	145200	202230540	3580	3590	3590	3580	513
408	20241018	145100	200391435	3595	3595	3595	3590	7
409	20241018	145000	200366275	3585	3585	3585	3585	0
410	20241018	144900	200366275	3585	3595	3595	3585	233
411	20241018	144800	199529970	3595	3595	3595	3585	3
412	20241018	144700	199519195	3595	3595	3595	3595	2
413	20241018	144600	199512005	3595	3595	3595	3595	0
414	20241018	144500	199512005	3595	3595	3595	3595	0
415	20241018	144400	199512005	3595	3595	3595	3595	336
416	20241018	144300	198304085	3595	3595	3595	3595	0
417	20241018	144200	198304085	3595	3595	3595	3595	0
418	20241018	144100	198304085	3595	3595	3595	3595	0
419	20241018	144000	198304085	3595	3590	3595	3590	2
420	20241018	143900	198296900	3600	3600	3600	3600	108
421	20241018	143800	197908100	3600	3600	3600	3600	0
422	20241018	143700	197908100	3600	3600	3600	3600	0
423	20241018	143600	197908100	3600	3600	3600	3600	70
424	20241018	143500	197656100	3600	3600	3600	3600	1
425	20241018	143400	197652500	3580	3585	3585	3580	13
426	20241018	143300	197605950	3600	3600	3600	3600	0
427	20241018	143200	197605950	3600	3595	3600	3595	223
428	20241018	143100	196803160	3600	3600	3600	3600	0
429	20241018	143000	196803160	3600	3600	3600	3600	0
430	20241018	142900	196803160	3600	3600	3600	3600	0
431	20241018	142800	196803160	3600	3585	3600	3585	1189
432	20241018	142700	192531705	3585	3585	3585	3585	50
433	20241018	142600	192352455	3585	3585	3585	3585	0
434	20241018	142500	192352455	3585	3585	3585	3585	0
435	20241018	142400	192352455	3585	3585	3585	3585	1
436	20241018	142300	192348870	3585	3585	3585	3585	0
437	20241018	142200	192348870	3585	3585	3585	3585	12
438	20241018	142100	192305850	3585	3585	3585	3585	1
439	20241018	142000	192302265	3565	3585	3585	3565	51
440	20241018	141900	192120430	3570	3580	3580	3570	3
441	20241018	141800	192109710	3585	3575	3585	3570	131
442	20241018	141700	191641995	3575	3590	3590	3575	58
443	20241018	141600	191434630	3590	3590	3590	3590	1
444	20241018	141500	191431040	3585	3585	3585	3585	17
445	20241018	141400	191370095	3580	3580	3580	3580	1215
446	20241018	141300	187020395	3580	3580	3580	3580	0
447	20241018	141200	187020395	3580	3580	3580	3580	0
448	20241018	141100	187020395	3580	3580	3580	3580	0
449	20241018	141000	187020395	3580	3580	3580	3580	0
450	20241018	140900	187020395	3580	3580	3580	3580	38
451	20241018	140800	186884355	3580	3580	3580	3580	1
452	20241018	140700	186880775	3580	3580	3580	3580	0
453	20241018	140600	186880775	3580	3580	3580	3580	1
454	20241018	140500	186877195	3565	3565	3565	3565	10
455	20241018	140400	186841545	3580	3565	3580	3565	2
456	20241018	140300	186834400	3565	3565	3565	3565	40
457	20241018	140200	186691800	3580	3580	3580	3580	0
458	20241018	140100	186691800	3580	3575	3580	3575	7
459	20241018	140000	186666750	3575	3575	3575	3575	0
460	20241018	135900	186666750	3575	3575	3575	3575	50
461	20241018	135800	186488000	3575	3575	3575	3575	40
462	20241018	135700	186345000	3575	3575	3575	3575	0
463	20241018	135600	186345000	3575	3565	3575	3565	302
464	20241018	135500	185268360	3565	3570	3570	3565	3916
465	20241018	135400	171302965	3570	3570	3570	3570	186
466	20241018	135300	170638945	3575	3575	3575	3575	0
467	20241018	135200	170638945	3575	3575	3575	3575	323
468	20241018	135100	169484220	3580	3580	3580	3580	0
469	20241018	135000	169484220	3580	3575	3580	3575	2
470	20241018	134900	169477065	3575	3575	3575	3575	100
471	20241018	134800	169119565	3580	3580	3580	3580	10
472	20241018	134700	169083765	3585	3585	3585	3585	0
473	20241018	134600	169083765	3585	3585	3585	3585	5
474	20241018	134500	169065840	3590	3590	3590	3590	0
475	20241018	134400	169065840	3590	3590	3590	3590	0
476	20241018	134300	169065840	3590	3590	3590	3590	1
477	20241018	134200	169062250	3575	3590	3590	3575	2
478	20241018	134100	169055085	3575	3575	3575	3575	0
479	20241018	134000	169055085	3575	3575	3575	3575	0
480	20241018	133900	169055085	3575	3590	3590	3575	7
481	20241018	133800	169030030	3580	3580	3580	3580	0
482	20241018	133700	169030030	3580	3580	3580	3580	0
483	20241018	133600	169030030	3580	3580	3580	3580	20
484	20241018	133500	168958430	3585	3580	3590	3580	70
485	20241018	133400	168707640	3580	3580	3580	3580	2
486	20241018	133300	168700480	3575	3575	3575	3575	141
487	20241018	133200	168196405	3575	3580	3580	3575	21
488	20241018	133100	168121250	3585	3585	3585	3585	50
489	20241018	133000	167942000	3585	3585	3585	3585	0
490	20241018	132900	167942000	3585	3585	3585	3585	1
491	20241018	132800	167938415	3575	3575	3575	3575	0
492	20241018	132700	167938415	3575	3575	3575	3575	21
493	20241018	132600	167863340	3575	3575	3575	3575	0
494	20241018	132500	167863340	3575	3575	3575	3575	0
495	20241018	132400	167863340	3575	3575	3575	3575	4
496	20241018	132300	167849040	3580	3585	3585	3580	202
497	20241018	132200	167124880	3590	3590	3590	3590	1
498	20241018	132100	167121290	3590	3590	3590	3590	0
499	20241018	132000	167121290	3590	3590	3590	3590	200
500	20241018	131900	166403290	3585	3575	3585	3575	3
501	20241018	131800	166392545	3590	3590	3590	3590	1
502	20241018	131700	166388955	3575	3575	3585	3575	6
503	20241018	131600	166367475	3590	3590	3590	3590	0
504	20241018	131500	166367475	3590	3590	3590	3590	1
505	20241018	131400	166363885	3580	3580	3580	3580	0
506	20241018	131300	166363885	3580	3580	3580	3580	1
507	20241018	131200	166360305	3580	3575	3590	3565	520
508	20241018	131100	164504810	3590	3590	3590	3590	0
509	20241018	131000	164504810	3590	3590	3590	3590	0
510	20241018	130900	164504810	3590	3590	3590	3590	0
511	20241018	130800	164504810	3590	3590	3590	3590	0
512	20241018	130700	164504810	3590	3590	3590	3590	0
513	20241018	130600	164504810	3590	3590	3590	3590	0
514	20241018	130500	164504810	3590	3590	3590	3590	0
515	20241018	130400	164504810	3590	3590	3590	3590	0
516	20241018	130300	164504810	3590	3580	3590	3565	3024
517	20241018	130200	153706775	3580	3580	3580	3580	20
518	20241018	130100	153635175	3590	3590	3590	3590	0
519	20241018	130000	153635175	3590	3590	3590	3590	0
520	20241018	125900	153635175	3590	3590	3590	3590	1
521	20241018	125800	153631585	3590	3590	3590	3590	0
522	20241018	125700	153631585	3590	3590	3590	3590	0
523	20241018	125600	153631585	3590	3590	3590	3590	10
524	20241018	125500	153595685	3590	3590	3590	3590	0
525	20241018	125400	153595685	3590	3590	3590	3590	0
526	20241018	125300	153595685	3590	3575	3590	3575	2
527	20241018	125200	153588520	3590	3590	3590	3580	73
528	20241018	125100	153327130	3595	3595	3595	3595	278
529	20241018	125000	152327720	3590	3590	3590	3590	0
530	20241018	124900	152327720	3590	3590	3590	3590	0
531	20241018	124800	152327720	3590	3590	3590	3590	40
532	20241018	124700	152184120	3585	3585	3585	3585	50
533	20241018	124600	152004870	3595	3595	3595	3595	2
534	20241018	124500	151997680	3595	3595	3595	3595	0
535	20241018	124400	151997680	3595	3595	3595	3595	0
536	20241018	124300	151997680	3595	3595	3595	3595	0
537	20241018	124200	151997680	3595	3595	3595	3595	201
538	20241018	124100	151275085	3590	3595	3595	3590	9
539	20241018	124000	151242755	3600	3600	3600	3600	0
540	20241018	123900	151242755	3600	3600	3600	3600	2
541	20241018	123800	151235555	3575	3600	3600	3575	3699
542	20241018	123700	137990330	3600	3600	3600	3600	0
543	20241018	123600	137990330	3600	3600	3600	3600	0
544	20241018	123500	137990330	3600	3600	3600	3600	0
545	20241018	123400	137990330	3600	3595	3600	3595	500
546	20241018	123300	136192445	3590	3590	3590	3590	50
547	20241018	123200	136012945	3595	3595	3595	3595	72
548	20241018	123100	135754105	3600	3595	3600	3595	21
549	20241018	123000	135678545	3595	3600	3600	3595	242
550	20241018	122900	134808055	3595	3600	3600	3595	152
551	20241018	122800	134261605	3595	3595	3595	3595	100
552	20241018	122700	133902105	3595	3595	3595	3595	1
553	20241018	122600	133898510	3595	3595	3595	3595	0
554	20241018	122500	133898510	3595	3595	3595	3595	0
555	20241018	122400	133898510	3595	3595	3595	3595	0
556	20241018	122300	133898510	3595	3595	3595	3595	0
557	20241018	122200	133898510	3595	3595	3595	3595	0
558	20241018	122100	133898510	3595	3595	3595	3595	0
559	20241018	122000	133898510	3595	3595	3595	3595	100
560	20241018	121900	133539010	3595	3595	3595	3595	0
561	20241018	121800	133539010	3595	3595	3595	3595	0
562	20241018	121700	133539010	3595	3595	3595	3595	0
563	20241018	121600	133539010	3595	3595	3595	3595	0
564	20241018	121500	133539010	3595	3595	3595	3595	0
565	20241018	121400	133539010	3595	3595	3595	3595	0
566	20241018	121300	133539010	3595	3595	3595	3595	0
567	20241018	121200	133539010	3595	3595	3595	3595	0
568	20241018	121100	133539010	3595	3595	3595	3595	0
569	20241018	121000	133539010	3595	3590	3595	3590	4
570	20241018	120900	133524640	3580	3580	3580	3580	0
571	20241018	120800	133524640	3580	3580	3580	3580	0
572	20241018	120700	133524640	3580	3580	3580	3580	0
573	20241018	120600	133524640	3580	3580	3580	3580	0
574	20241018	120500	133524640	3580	3580	3580	3580	0
575	20241018	120400	133524640	3580	3580	3580	3580	1
576	20241018	120300	133521060	3585	3585	3585	3585	1
577	20241018	120200	133517475	3600	3605	3605	3575	3125
578	20241018	120100	122316225	3605	3605	3605	3605	0
579	20241018	120000	122316225	3605	3605	3605	3605	77
580	20241018	115900	122038640	3600	3600	3600	3600	5
581	20241018	115800	122020640	3605	3605	3605	3605	51
582	20241018	115700	121836785	3590	3605	3605	3590	7
583	20241018	115600	121811600	3610	3610	3610	3610	1
584	20241018	115500	121807990	3585	3600	3600	3585	4300
585	20241018	115400	106380820	3610	3610	3610	3610	0
586	20241018	115300	106380820	3610	3610	3610	3610	0
587	20241018	115200	106380820	3610	3610	3610	3610	0
588	20241018	115100	106380820	3610	3610	3610	3610	1
589	20241018	115000	106377210	3605	3605	3605	3605	25
590	20241018	114900	106287085	3605	3605	3605	3605	0
591	20241018	114800	106287085	3605	3605	3605	3605	475
592	20241018	114700	104574710	3600	3600	3600	3600	35
593	20241018	114600	104448710	3605	3605	3605	3605	0
594	20241018	114500	104448710	3605	3605	3605	3605	68
595	20241018	114400	104203570	3605	3605	3605	3605	2
596	20241018	114300	104196360	3605	3605	3605	3605	4
597	20241018	114200	104181940	3610	3610	3610	3610	0
598	20241018	114100	104181940	3610	3610	3610	3610	1
599	20241018	114000	104178330	3605	3605	3605	3605	4
600	20241018	113900	104163910	3610	3610	3610	3610	0
601	20241018	113800	104163910	3610	3610	3610	3610	1
602	20241018	113700	104160300	3600	3600	3600	3600	12
603	20241018	113600	104117100	3610	3605	3610	3605	3
604	20241018	113500	104106280	3610	3610	3610	3610	0
605	20241018	113400	104106280	3610	3610	3610	3610	0
606	20241018	113300	104106280	3610	3610	3610	3610	1
607	20241018	113200	104102670	3600	3600	3600	3600	1
608	20241018	113100	104099070	3610	3610	3610	3610	0
609	20241018	113000	104099070	3610	3610	3610	3610	0
610	20241018	112900	104099070	3610	3610	3610	3610	0
611	20241018	112800	104099070	3610	3610	3610	3610	0
612	20241018	112700	104099070	3610	3610	3610	3610	3
613	20241018	112600	104088240	3600	3600	3600	3600	0
614	20241018	112500	104088240	3600	3600	3600	3600	0
615	20241018	112400	104088240	3600	3600	3600	3600	0
616	20241018	112300	104088240	3600	3600	3600	3600	5
617	20241018	112200	104070240	3595	3595	3595	3595	5
618	20241018	112100	104052265	3595	3595	3595	3595	0
619	20241018	112000	104052265	3595	3595	3595	3595	0
620	20241018	111900	104052265	3595	3595	3595	3595	1
621	20241018	111800	104048670	3595	3595	3595	3595	0
622	20241018	111700	104048670	3595	3600	3600	3595	1500
623	20241018	111600	98655150	3600	3605	3605	3600	10
624	20241018	111500	98619140	3615	3615	3615	3615	0
625	20241018	111400	98619140	3615	3615	3615	3615	0
626	20241018	111300	98619140	3615	3615	3615	3615	3
627	20241018	111200	98608295	3615	3615	3615	3615	0
628	20241018	111100	98608295	3615	3615	3615	3615	100
629	20241018	111000	98246795	3615	3615	3615	3615	0
630	20241018	110900	98246795	3615	3615	3615	3615	3
631	20241018	110800	98235950	3600	3600	3600	3600	0
632	20241018	110700	98235950	3600	3600	3600	3600	0
633	20241018	110600	98235950	3600	3600	3600	3600	11
634	20241018	110500	98196350	3600	3600	3600	3600	2
635	20241018	110400	98189150	3600	3600	3600	3600	10
636	20241018	110300	98153150	3600	3600	3600	3600	1
637	20241018	110200	98149550	3600	3600	3600	3600	0
638	20241018	110100	98149550	3600	3600	3600	3600	0
639	20241018	110000	98149550	3600	3590	3600	3590	4
640	20241018	105900	98135180	3595	3595	3595	3595	0
641	20241018	105800	98135180	3595	3595	3595	3595	36
642	20241018	105700	98005760	3595	3595	3595	3595	0
643	20241018	105600	98005760	3595	3595	3595	3595	0
644	20241018	105500	98005760	3595	3590	3595	3590	10
645	20241018	105400	97969820	3595	3590	3595	3590	506
646	20241018	105300	96152250	3595	3600	3600	3595	185
647	20241018	105200	95487090	3600	3600	3600	3600	0
648	20241018	105100	95487090	3600	3600	3600	3600	0
649	20241018	105000	95487090	3600	3610	3610	3600	5
650	20241018	104900	95469060	3610	3610	3610	3610	47
651	20241018	104800	95299390	3610	3610	3610	3610	0
652	20241018	104700	95299390	3610	3610	3610	3610	1
653	20241018	104600	95295780	3610	3610	3610	3610	2
654	20241018	104500	95288560	3615	3615	3615	3615	2
655	20241018	104400	95281330	3615	3615	3615	3615	0
656	20241018	104300	95281330	3615	3615	3615	3615	0
657	20241018	104200	95281330	3615	3610	3615	3610	12
658	20241018	104100	95238005	3605	3605	3605	3605	0
659	20241018	104000	95238005	3605	3605	3605	3605	0
660	20241018	103900	95238005	3605	3600	3605	3600	84
661	20241018	103800	94935600	3605	3600	3620	3600	54
662	20241018	103700	94741170	3610	3610	3610	3610	0
663	20241018	103600	94741170	3610	3615	3615	3610	11
664	20241018	103500	94701455	3615	3615	3615	3615	0
665	20241018	103400	94701455	3615	3600	3615	3600	11
666	20241018	103300	94661840	3600	3615	3615	3600	1000
667	20241018	103200	91060085	3620	3635	3635	3620	111
668	20241018	103100	90658225	3620	3620	3620	3620	100
669	20241018	103000	90296225	3625	3635	3635	3625	3
670	20241018	102900	90285330	3635	3635	3635	3635	0
671	20241018	102800	90285330	3635	3635	3635	3635	1
672	20241018	102700	90281695	3615	3625	3625	3615	140
673	20241018	102600	89774890	3635	3635	3635	3635	1
674	20241018	102500	89771255	3630	3630	3630	3630	0
675	20241018	102400	89771255	3630	3630	3630	3630	41
676	20241018	102300	89622425	3625	3625	3625	3625	9
677	20241018	102200	89589800	3630	3630	3630	3630	0
678	20241018	102100	89589800	3630	3630	3630	3630	151
679	20241018	102000	89041670	3630	3630	3630	3630	4
680	20241018	101900	89027150	3635	3630	3635	3630	26
681	20241018	101800	88932765	3635	3630	3635	3625	13
682	20241018	101700	88885585	3625	3630	3630	3625	32
683	20241018	101600	88769555	3635	3635	3635	3635	0
684	20241018	101500	88769555	3635	3635	3635	3635	4
685	20241018	101400	88755015	3635	3620	3635	3620	42
686	20241018	101300	88602900	3625	3625	3625	3625	111
687	20241018	101200	88200525	3635	3625	3635	3625	91
688	20241018	101100	87870640	3640	3640	3640	3640	4
689	20241018	101000	87856080	3640	3640	3640	3640	1
690	20241018	100900	87852440	3625	3635	3635	3625	1000
691	20241018	100800	84226925	3640	3640	3640	3640	2
692	20241018	100700	84219645	3640	3640	3640	3640	61
693	20241018	100600	83997605	3640	3640	3640	3640	0
694	20241018	100500	83997605	3640	3640	3640	3640	100
695	20241018	100400	83633605	3640	3640	3640	3640	0
696	20241018	100300	83633605	3640	3640	3640	3640	0
697	20241018	100200	83633605	3640	3640	3640	3640	0
698	20241018	100100	83633605	3640	3640	3640	3640	0
699	20241018	100000	83633605	3640	3640	3640	3640	0
700	20241018	095900	83633605	3640	3640	3640	3640	0
701	20241018	095800	83633605	3640	3640	3640	3640	50
702	20241018	095700	83451605	3640	3640	3640	3640	1
703	20241018	095600	83447965	3630	3630	3630	3630	0
704	20241018	095500	83447965	3630	3640	3640	3630	201
705	20241018	095400	82718260	3635	3635	3635	3635	307
706	20241018	095300	81602315	3635	3635	3635	3635	1
707	20241018	095200	81598680	3635	3635	3635	3635	0
708	20241018	095100	81598680	3635	3635	3635	3635	0
709	20241018	095000	81598680	3635	3635	3635	3635	113
710	20241018	094900	81187925	3635	3625	3635	3625	445
711	20241018	094800	79572785	3625	3625	3625	3625	0
712	20241018	094700	79572785	3625	3625	3625	3625	0
713	20241018	094600	79572785	3625	3625	3630	3625	1157
714	20241018	094500	75378160	3625	3625	3625	3625	24
715	20241018	094400	75291160	3615	3615	3615	3615	0
716	20241018	094300	75291160	3615	3615	3625	3615	2276
717	20241018	094200	67052085	3620	3625	3625	3620	27
718	20241018	094100	66954315	3625	3635	3635	3585	176
719	20241018	094000	66322700	3575	3615	3615	3575	10000
720	20241018	093900	30419360	3610	3610	3610	3610	46
721	20241018	093800	30253300	3605	3605	3605	3605	0
722	20241018	093700	30253300	3605	3605	3605	3605	0
723	20241018	093600	30253300	3605	3615	3615	3605	2000
724	20241018	093500	23037590	3655	3635	3655	3635	100
725	20241018	093400	22673520	3620	3620	3620	3620	0
726	20241018	093300	22673520	3620	3620	3620	3620	0
727	20241018	093200	22673520	3620	3610	3620	3610	244
728	20241018	093100	21792670	3620	3620	3620	3620	114
729	20241018	093000	21379990	3615	3615	3615	3615	13
730	20241018	092900	21332995	3610	3610	3610	3610	0
731	20241018	092800	21332995	3610	3610	3610	3610	17
732	20241018	092700	21271625	3610	3620	3620	3610	23
733	20241018	092600	21188585	3600	3610	3610	3600	949
734	20241018	092500	17767995	3610	3615	3615	3610	1460
735	20241018	092400	12497140	3615	3620	3620	3615	302
736	20241018	092300	11405400	3620	3625	3625	3615	476
737	20241018	092200	9684065	3620	3625	3635	3620	388
738	20241018	092100	8279470	3625	3625	3640	3625	7
739	20241018	092000	8254080	3645	3645	3645	3625	16
740	20241018	091900	8196030	3645	3635	3645	3630	48
741	20241018	091800	8021650	3635	3635	3635	3635	0
742	20241018	091700	8021650	3635	3645	3645	3635	102
743	20241018	091600	7650305	3660	3650	3660	3645	16
744	20241018	091500	7591930	3655	3660	3660	3655	9
745	20241018	091400	7559015	3665	3670	3670	3665	12
746	20241018	091300	7514990	3670	3670	3670	3670	0
747	20241018	091200	7514990	3670	3670	3670	3670	2
748	20241018	091100	7507650	3670	3670	3670	3670	20
749	20241018	091000	7434250	3690	3690	3690	3690	3
750	20241018	090900	7423180	3650	3655	3715	3650	128
751	20241018	090800	6955300	3655	3655	3735	3610	1372
752	20241018	090700	1935080	3665	3665	3665	3665	1
753	20241018	090600	1931415	3655	3670	3670	3650	114
754	20241018	090500	1514835	3655	3665	3665	3655	202
755	20241018	090400	775640	3665	3665	3665	3665	19
756	20241018	090300	706005	3670	3685	3685	3670	115
757	20241018	090200	282970	3690	3690	3690	3690	12
758	20241018	090100	238690	3710	3710	3710	3710	10
759	20241018	090000	201590	3685	3735	3735	3685	54