KissMeData/356680/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	214500	1066962485	4250	4250	4250	4250	10241
3	20241008	214400	1066962485	4250	4250	4250	4250	0
4	20241008	214300	1066962485	4250	4250	4250	4250	0
5	20241008	214200	1066962485	4250	4250	4250	4250	0
6	20241008	214100	1066962485	4250	4250	4250	4250	0
7	20241008	214000	1066962485	4250	4250	4250	4250	0
8	20241008	213900	1066962485	4250	4250	4250	4250	0
9	20241008	213800	1066962485	4250	4250	4250	4250	0
10	20241008	213700	1066962485	4250	4250	4250	4250	0
11	20241008	213600	1066962485	4250	4250	4250	4250	0
12	20241008	213500	1066962485	4250	4250	4250	4250	0
13	20241008	213400	1066962485	4250	4250	4250	4250	0
14	20241008	213300	1066962485	4250	4250	4250	4250	0
15	20241008	213200	1066962485	4250	4250	4250	4250	0
16	20241008	213100	1066962485	4250	4250	4250	4250	0
17	20241008	213000	1066962485	4250	4250	4250	4250	0
18	20241008	212900	1066962485	4250	4250	4250	4250	0
19	20241008	212800	1066962485	4250	4250	4250	4250	0
20	20241008	212700	1066962485	4250	4250	4250	4250	0
21	20241008	212600	1066962485	4250	4250	4250	4250	0
22	20241008	212500	1066962485	4250	4250	4250	4250	0
23	20241008	212400	1066962485	4250	4250	4250	4250	0
24	20241008	212300	1066962485	4250	4250	4250	4250	0
25	20241008	212200	1066962485	4250	4250	4250	4250	0
26	20241008	212100	1066962485	4250	4250	4250	4250	0
27	20241008	212000	1066962485	4250	4250	4250	4250	0
28	20241008	211900	1066962485	4250	4250	4250	4250	0
29	20241008	211800	1066962485	4250	4250	4250	4250	0
30	20241008	211700	1066962485	4250	4250	4250	4250	0
31	20241008	211600	1066962485	4250	4250	4250	4250	0
32	20241008	211500	1066962485	4250	4250	4250	4250	10241
33	20241008	211400	1066962485	4250	4250	4250	4250	0
34	20241008	211300	1066962485	4250	4250	4250	4250	0
35	20241008	211200	1066962485	4250	4250	4250	4250	0
36	20241008	211100	1066962485	4250	4250	4250	4250	0
37	20241008	211000	1066962485	4250	4250	4250	4250	0
38	20241008	210900	1066962485	4250	4250	4250	4250	0
39	20241008	210800	1066962485	4250	4250	4250	4250	0
40	20241008	210700	1066962485	4250	4250	4250	4250	0
41	20241008	210600	1066962485	4250	4250	4250	4250	0
42	20241008	210500	1066962485	4250	4250	4250	4250	0
43	20241008	210400	1066962485	4250	4250	4250	4250	0
44	20241008	210300	1066962485	4250	4250	4250	4250	0
45	20241008	210200	1066962485	4250	4250	4250	4250	0
46	20241008	210100	1066962485	4250	4250	4250	4250	0
47	20241008	210000	1066962485	4250	4250	4250	4250	0
48	20241008	205900	1066962485	4250	4250	4250	4250	0
49	20241008	205800	1066962485	4250	4250	4250	4250	0
50	20241008	205700	1066962485	4250	4250	4250	4250	0
51	20241008	205600	1066962485	4250	4250	4250	4250	0
52	20241008	205500	1066962485	4250	4250	4250	4250	0
53	20241008	205400	1066962485	4250	4250	4250	4250	0
54	20241008	205300	1066962485	4250	4250	4250	4250	0
55	20241008	205200	1066962485	4250	4250	4250	4250	0
56	20241008	205100	1066962485	4250	4250	4250	4250	0
57	20241008	205000	1066962485	4250	4250	4250	4250	0
58	20241008	204900	1066962485	4250	4250	4250	4250	0
59	20241008	204800	1066962485	4250	4250	4250	4250	0
60	20241008	204700	1066962485	4250	4250	4250	4250	0
61	20241008	204600	1066962485	4250	4250	4250	4250	0
62	20241008	204500	1066962485	4250	4250	4250	4250	10241
63	20241008	204400	1066962485	4250	4250	4250	4250	0
64	20241008	204300	1066962485	4250	4250	4250	4250	0
65	20241008	204200	1066962485	4250	4250	4250	4250	0
66	20241008	204100	1066962485	4250	4250	4250	4250	0
67	20241008	204000	1066962485	4250	4250	4250	4250	0
68	20241008	203900	1066962485	4250	4250	4250	4250	0
69	20241008	203800	1066962485	4250	4250	4250	4250	0
70	20241008	203700	1066962485	4250	4250	4250	4250	0
71	20241008	203600	1066962485	4250	4250	4250	4250	0
72	20241008	203500	1066962485	4250	4250	4250	4250	0
73	20241008	203400	1066962485	4250	4250	4250	4250	0
74	20241008	203300	1066962485	4250	4250	4250	4250	0
75	20241008	203200	1066962485	4250	4250	4250	4250	0
76	20241008	203100	1066962485	4250	4250	4250	4250	0
77	20241008	203000	1066962485	4250	4250	4250	4250	0
78	20241008	202900	1066962485	4250	4250	4250	4250	0
79	20241008	202800	1066962485	4250	4250	4250	4250	0
80	20241008	202700	1066962485	4250	4250	4250	4250	0
81	20241008	202600	1066962485	4250	4250	4250	4250	0
82	20241008	202500	1066962485	4250	4250	4250	4250	0
83	20241008	202400	1066962485	4250	4250	4250	4250	0
84	20241008	202300	1066962485	4250	4250	4250	4250	0
85	20241008	202200	1066962485	4250	4250	4250	4250	0
86	20241008	202100	1066962485	4250	4250	4250	4250	0
87	20241008	202000	1066962485	4250	4250	4250	4250	0
88	20241008	201900	1066962485	4250	4250	4250	4250	0
89	20241008	201800	1066962485	4250	4250	4250	4250	0
90	20241008	201700	1066962485	4250	4250	4250	4250	0
91	20241008	201600	1066962485	4250	4250	4250	4250	0
92	20241008	201500	1066962485	4250	4250	4250	4250	10241
93	20241008	201400	1066962485	4250	4250	4250	4250	0
94	20241008	201300	1066962485	4250	4250	4250	4250	0
95	20241008	201200	1066962485	4250	4250	4250	4250	0
96	20241008	201100	1066962485	4250	4250	4250	4250	0
97	20241008	201000	1066962485	4250	4250	4250	4250	0
98	20241008	200900	1066962485	4250	4250	4250	4250	0
99	20241008	200800	1066962485	4250	4250	4250	4250	0
100	20241008	200700	1066962485	4250	4250	4250	4250	0
101	20241008	200600	1066962485	4250	4250	4250	4250	0
102	20241008	200500	1066962485	4250	4250	4250	4250	0
103	20241008	200400	1066962485	4250	4250	4250	4250	0
104	20241008	200300	1066962485	4250	4250	4250	4250	0
105	20241008	200200	1066962485	4250	4250	4250	4250	0
106	20241008	200100	1066962485	4250	4250	4250	4250	0
107	20241008	200000	1066962485	4250	4250	4250	4250	0
108	20241008	195900	1066962485	4250	4250	4250	4250	0
109	20241008	195800	1066962485	4250	4250	4250	4250	0
110	20241008	195700	1066962485	4250	4250	4250	4250	0
111	20241008	195600	1066962485	4250	4250	4250	4250	0
112	20241008	195500	1066962485	4250	4250	4250	4250	0
113	20241008	195400	1066962485	4250	4250	4250	4250	0
114	20241008	195300	1066962485	4250	4250	4250	4250	0
115	20241008	195200	1066962485	4250	4250	4250	4250	0
116	20241008	195100	1066962485	4250	4250	4250	4250	0
117	20241008	195000	1066962485	4250	4250	4250	4250	0
118	20241008	194900	1066962485	4250	4250	4250	4250	0
119	20241008	194800	1066962485	4250	4250	4250	4250	0
120	20241008	194700	1066962485	4250	4250	4250	4250	0
121	20241008	194600	1066962485	4250	4250	4250	4250	0
122	20241008	194500	1066962485	4250	4250	4250	4250	10241
123	20241008	194400	1066962485	4250	4250	4250	4250	0
124	20241008	194300	1066962485	4250	4250	4250	4250	0
125	20241008	194200	1066962485	4250	4250	4250	4250	0
126	20241008	194100	1066962485	4250	4250	4250	4250	0
127	20241008	194000	1066962485	4250	4250	4250	4250	0
128	20241008	193900	1066962485	4250	4250	4250	4250	0
129	20241008	193800	1066962485	4250	4250	4250	4250	0
130	20241008	193700	1066962485	4250	4250	4250	4250	0
131	20241008	193600	1066962485	4250	4250	4250	4250	0
132	20241008	193500	1066962485	4250	4250	4250	4250	0
133	20241008	193400	1066962485	4250	4250	4250	4250	0
134	20241008	193300	1066962485	4250	4250	4250	4250	0
135	20241008	193200	1066962485	4250	4250	4250	4250	0
136	20241008	193100	1066962485	4250	4250	4250	4250	0
137	20241008	193000	1066962485	4250	4250	4250	4250	0
138	20241008	192900	1066962485	4250	4250	4250	4250	0
139	20241008	192800	1066962485	4250	4250	4250	4250	0
140	20241008	192700	1066962485	4250	4250	4250	4250	0
141	20241008	192600	1066962485	4250	4250	4250	4250	0
142	20241008	192500	1066962485	4250	4250	4250	4250	0
143	20241008	192400	1066962485	4250	4250	4250	4250	0
144	20241008	192300	1066962485	4250	4250	4250	4250	0
145	20241008	192200	1066962485	4250	4250	4250	4250	0
146	20241008	192100	1066962485	4250	4250	4250	4250	0
147	20241008	192000	1066962485	4250	4250	4250	4250	0
148	20241008	191900	1066962485	4250	4250	4250	4250	0
149	20241008	191800	1066962485	4250	4250	4250	4250	0
150	20241008	191700	1066962485	4250	4250	4250	4250	0
151	20241008	191600	1066962485	4250	4250	4250	4250	0
152	20241008	191500	1066962485	4250	4250	4250	4250	10241
153	20241008	191400	1066962485	4250	4250	4250	4250	0
154	20241008	191300	1066962485	4250	4250	4250	4250	0
155	20241008	191200	1066962485	4250	4250	4250	4250	0
156	20241008	191100	1066962485	4250	4250	4250	4250	0
157	20241008	191000	1066962485	4250	4250	4250	4250	0
158	20241008	190900	1066962485	4250	4250	4250	4250	0
159	20241008	190800	1066962485	4250	4250	4250	4250	0
160	20241008	190700	1066962485	4250	4250	4250	4250	0
161	20241008	190600	1066962485	4250	4250	4250	4250	0
162	20241008	190500	1066962485	4250	4250	4250	4250	0
163	20241008	190400	1066962485	4250	4250	4250	4250	0
164	20241008	190300	1066962485	4250	4250	4250	4250	0
165	20241008	190200	1066962485	4250	4250	4250	4250	0
166	20241008	190100	1066962485	4250	4250	4250	4250	0
167	20241008	190000	1066962485	4250	4250	4250	4250	0
168	20241008	185900	1066962485	4250	4250	4250	4250	0
169	20241008	185800	1066962485	4250	4250	4250	4250	0
170	20241008	185700	1066962485	4250	4250	4250	4250	0
171	20241008	185600	1066962485	4250	4250	4250	4250	0
172	20241008	185500	1066962485	4250	4250	4250	4250	0
173	20241008	185400	1066962485	4250	4250	4250	4250	0
174	20241008	185300	1066962485	4250	4250	4250	4250	0
175	20241008	185200	1066962485	4250	4250	4250	4250	0
176	20241008	185100	1066962485	4250	4250	4250	4250	0
177	20241008	185000	1066962485	4250	4250	4250	4250	0
178	20241008	184900	1066962485	4250	4250	4250	4250	0
179	20241008	184800	1066962485	4250	4250	4250	4250	0
180	20241008	184700	1066962485	4250	4250	4250	4250	0
181	20241008	184600	1066962485	4250	4250	4250	4250	0
182	20241008	184500	1066962485	4250	4250	4250	4250	10241
183	20241008	184400	1066962485	4250	4250	4250	4250	0
184	20241008	184300	1066962485	4250	4250	4250	4250	0
185	20241008	184200	1066962485	4250	4250	4250	4250	0
186	20241008	184100	1066962485	4250	4250	4250	4250	0
187	20241008	184000	1066962485	4250	4250	4250	4250	0
188	20241008	183900	1066962485	4250	4250	4250	4250	0
189	20241008	183800	1066962485	4250	4250	4250	4250	0
190	20241008	183700	1066962485	4250	4250	4250	4250	0
191	20241008	183600	1066962485	4250	4250	4250	4250	0
192	20241008	183500	1066962485	4250	4250	4250	4250	0
193	20241008	183400	1066962485	4250	4250	4250	4250	0
194	20241008	183300	1066962485	4250	4250	4250	4250	0
195	20241008	183200	1066962485	4250	4250	4250	4250	0
196	20241008	183100	1066962485	4250	4250	4250	4250	0
197	20241008	183000	1066962485	4250	4250	4250	4250	0
198	20241008	182900	1066962485	4250	4250	4250	4250	0
199	20241008	182800	1066962485	4250	4250	4250	4250	0
200	20241008	182700	1066962485	4250	4250	4250	4250	0
201	20241008	182600	1066962485	4250	4250	4250	4250	0
202	20241008	182500	1066962485	4250	4250	4250	4250	0
203	20241008	182400	1066962485	4250	4250	4250	4250	0
204	20241008	182300	1066962485	4250	4250	4250	4250	0
205	20241008	182200	1066962485	4250	4250	4250	4250	0
206	20241008	182100	1066962485	4250	4250	4250	4250	0
207	20241008	182000	1066962485	4250	4250	4250	4250	0
208	20241008	181900	1066962485	4250	4250	4250	4250	0
209	20241008	181800	1066962485	4250	4250	4250	4250	0
210	20241008	181700	1066962485	4250	4250	4250	4250	0
211	20241008	181600	1066962485	4250	4250	4250	4250	0
212	20241008	181500	1066962485	4250	4250	4250	4250	10241
213	20241008	181400	1066962485	4250	4250	4250	4250	0
214	20241008	181300	1066962485	4250	4250	4250	4250	0
215	20241008	181200	1066962485	4250	4250	4250	4250	0
216	20241008	181100	1066962485	4250	4250	4250	4250	0
217	20241008	181000	1066962485	4250	4250	4250	4250	0
218	20241008	180900	1066962485	4250	4250	4250	4250	0
219	20241008	180800	1066962485	4250	4250	4250	4250	0
220	20241008	180700	1066962485	4250	4250	4250	4250	0
221	20241008	180600	1066962485	4250	4250	4250	4250	0
222	20241008	180500	1066962485	4250	4250	4250	4250	0
223	20241008	180400	1066962485	4250	4250	4250	4250	0
224	20241008	180300	1066962485	4250	4250	4250	4250	0
225	20241008	180200	1066962485	4250	4250	4250	4250	0
226	20241008	180100	1066962485	4250	4250	4250	4250	0
227	20241008	180000	1066962485	4250	4250	4250	4250	0
228	20241008	175900	1066962485	4250	4250	4250	4250	0
229	20241008	175800	1066962485	4250	4250	4250	4250	0
230	20241008	175700	1066962485	4250	4250	4250	4250	0
231	20241008	175600	1066962485	4250	4250	4250	4250	0
232	20241008	175500	1066962485	4250	4250	4250	4250	0
233	20241008	175400	1066962485	4250	4250	4250	4250	0
234	20241008	175300	1066962485	4250	4250	4250	4250	0
235	20241008	175200	1066962485	4250	4250	4250	4250	0
236	20241008	175100	1066962485	4250	4250	4250	4250	0
237	20241008	175000	1066962485	4250	4250	4250	4250	0
238	20241008	174900	1066962485	4250	4250	4250	4250	0
239	20241008	174800	1066962485	4250	4250	4250	4250	0
240	20241008	174700	1066962485	4250	4250	4250	4250	0
241	20241008	174600	1066962485	4250	4250	4250	4250	0
242	20241008	174500	1066962485	4250	4250	4250	4250	10241
243	20241008	174400	1066962485	4250	4250	4250	4250	0
244	20241008	174300	1066962485	4250	4250	4250	4250	0
245	20241008	174200	1066962485	4250	4250	4250	4250	0
246	20241008	174100	1066962485	4250	4250	4250	4250	0
247	20241008	174000	1066962485	4250	4250	4250	4250	0
248	20241008	173900	1066962485	4250	4250	4250	4250	0
249	20241008	173800	1066962485	4250	4250	4250	4250	0
250	20241008	173700	1066962485	4250	4250	4250	4250	0
251	20241008	173600	1066962485	4250	4250	4250	4250	0
252	20241008	173500	1066962485	4250	4250	4250	4250	0
253	20241008	173400	1066962485	4250	4250	4250	4250	0
254	20241008	173300	1066962485	4250	4250	4250	4250	0
255	20241008	173200	1066962485	4250	4250	4250	4250	0
256	20241008	173100	1066962485	4250	4250	4250	4250	0
257	20241008	173000	1066962485	4250	4250	4250	4250	0
258	20241008	172900	1066962485	4250	4250	4250	4250	0
259	20241008	172800	1066962485	4250	4250	4250	4250	0
260	20241008	172700	1066962485	4250	4250	4250	4250	0
261	20241008	172600	1066962485	4250	4250	4250	4250	0
262	20241008	172500	1066962485	4250	4250	4250	4250	0
263	20241008	172400	1066962485	4250	4250	4250	4250	0
264	20241008	172300	1066962485	4250	4250	4250	4250	0
265	20241008	172200	1066962485	4250	4250	4250	4250	0
266	20241008	172100	1066962485	4250	4250	4250	4250	0
267	20241008	172000	1066962485	4250	4250	4250	4250	0
268	20241008	171900	1066962485	4250	4250	4250	4250	0
269	20241008	171800	1066962485	4250	4250	4250	4250	0
270	20241008	171700	1066962485	4250	4250	4250	4250	0
271	20241008	171600	1066962485	4250	4250	4250	4250	0
272	20241008	171500	1066962485	4250	4250	4250	4250	10241
273	20241008	171400	1066962485	4250	4250	4250	4250	0
274	20241008	171300	1066962485	4250	4250	4250	4250	0
275	20241008	171200	1066962485	4250	4250	4250	4250	0
276	20241008	171100	1066962485	4250	4250	4250	4250	0
277	20241008	171000	1066962485	4250	4250	4250	4250	0
278	20241008	170900	1066962485	4250	4250	4250	4250	0
279	20241008	170800	1066962485	4250	4250	4250	4250	0
280	20241008	170700	1066962485	4250	4250	4250	4250	0
281	20241008	170600	1066962485	4250	4250	4250	4250	0
282	20241008	170500	1066962485	4250	4250	4250	4250	0
283	20241008	170400	1066962485	4250	4250	4250	4250	0
284	20241008	170300	1066962485	4250	4250	4250	4250	0
285	20241008	170200	1066962485	4250	4250	4250	4250	0
286	20241008	170100	1066962485	4250	4250	4250	4250	0
287	20241008	170000	1066962485	4250	4250	4250	4250	0
288	20241008	165900	1066962485	4250	4250	4250	4250	0
289	20241008	165800	1066962485	4250	4250	4250	4250	0
290	20241008	165700	1066962485	4250	4250	4250	4250	0
291	20241008	165600	1066962485	4250	4250	4250	4250	0
292	20241008	165500	1066962485	4250	4250	4250	4250	0
293	20241008	165400	1066962485	4250	4250	4250	4250	0
294	20241008	165300	1066962485	4250	4250	4250	4250	0
295	20241008	165200	1066962485	4250	4250	4250	4250	0
296	20241008	165100	1066962485	4250	4250	4250	4250	0
297	20241008	165000	1066962485	4250	4250	4250	4250	0
298	20241008	164900	1066962485	4250	4250	4250	4250	0
299	20241008	164800	1066962485	4250	4250	4250	4250	0
300	20241008	164700	1066962485	4250	4250	4250	4250	0
301	20241008	164600	1066962485	4250	4250	4250	4250	0
302	20241008	164500	1066962485	4250	4250	4250	4250	10241
303	20241008	164400	1066962485	4250	4250	4250	4250	0
304	20241008	164300	1066962485	4250	4250	4250	4250	0
305	20241008	164200	1066962485	4250	4250	4250	4250	0
306	20241008	164100	1066962485	4250	4250	4250	4250	0
307	20241008	164000	1066962485	4250	4250	4250	4250	0
308	20241008	163900	1066962485	4250	4250	4250	4250	0
309	20241008	163800	1066962485	4250	4250	4250	4250	0
310	20241008	163700	1066962485	4250	4250	4250	4250	0
311	20241008	163600	1066962485	4250	4250	4250	4250	0
312	20241008	163500	1066962485	4250	4250	4250	4250	0
313	20241008	163400	1066962485	4250	4250	4250	4250	0
314	20241008	163300	1066962485	4250	4250	4250	4250	0
315	20241008	163200	1066962485	4250	4250	4250	4250	0
316	20241008	163100	1066962485	4250	4250	4250	4250	0
317	20241008	163000	1066962485	4250	4250	4250	4250	0
318	20241008	162900	1066962485	4250	4250	4250	4250	0
319	20241008	162800	1066962485	4250	4250	4250	4250	0
320	20241008	162700	1066962485	4250	4250	4250	4250	0
321	20241008	162600	1066962485	4250	4250	4250	4250	0
322	20241008	162500	1066962485	4250	4250	4250	4250	0
323	20241008	162400	1066962485	4250	4250	4250	4250	0
324	20241008	162300	1066962485	4250	4250	4250	4250	0
325	20241008	162200	1066962485	4250	4250	4250	4250	0
326	20241008	162100	1066962485	4250	4250	4250	4250	0
327	20241008	162000	1066962485	4250	4250	4250	4250	0
328	20241008	161900	1066962485	4250	4250	4250	4250	0
329	20241008	161800	1066962485	4250	4250	4250	4250	0
330	20241008	161700	1066962485	4250	4250	4250	4250	0
331	20241008	161600	1066962485	4250	4250	4250	4250	0
332	20241008	161500	1066962485	4250	4250	4250	4250	10241
333	20241008	161400	1066962485	4250	4250	4250	4250	0
334	20241008	161300	1066962485	4250	4250	4250	4250	0
335	20241008	161200	1066962485	4250	4250	4250	4250	0
336	20241008	161100	1066962485	4250	4250	4250	4250	0
337	20241008	161000	1066962485	4250	4250	4250	4250	0
338	20241008	160900	1066962485	4250	4250	4250	4250	0
339	20241008	160800	1066962485	4250	4250	4250	4250	0
340	20241008	160700	1066962485	4250	4250	4250	4250	0
341	20241008	160600	1066962485	4250	4250	4250	4250	0
342	20241008	160500	1066962485	4250	4250	4250	4250	0
343	20241008	160400	1066962485	4250	4250	4250	4250	0
344	20241008	160300	1066962485	4250	4250	4250	4250	0
345	20241008	160200	1066962485	4250	4250	4250	4250	0
346	20241008	160100	1066962485	4250	4250	4250	4250	0
347	20241008	160000	1066962485	4250	4250	4250	4250	0
348	20241008	155900	1066962485	4250	4250	4250	4250	0
349	20241008	155800	1066962485	4250	4250	4250	4250	0
350	20241008	155700	1066962485	4250	4250	4250	4250	0
351	20241008	155600	1066962485	4250	4250	4250	4250	0
352	20241008	155500	1066962485	4250	4250	4250	4250	0
353	20241008	155400	1066962485	4250	4250	4250	4250	0
354	20241008	155300	1066962485	4250	4250	4250	4250	0
355	20241008	155200	1066962485	4250	4250	4250	4250	0
356	20241008	155100	1066962485	4250	4250	4250	4250	0
357	20241008	155000	1066962485	4250	4250	4250	4250	0
358	20241008	154900	1066962485	4250	4250	4250	4250	0
359	20241008	154800	1066962485	4250	4250	4250	4250	0
360	20241008	154700	1066962485	4250	4250	4250	4250	0
361	20241008	154600	1066962485	4250	4250	4250	4250	0
362	20241008	154500	1066962485	4250	4250	4250	4250	10241
363	20241008	154400	1066962485	4250	4250	4250	4250	0
364	20241008	154300	1066962485	4250	4250	4250	4250	0
365	20241008	154200	1066962485	4250	4250	4250	4250	0
366	20241008	154100	1066962485	4250	4250	4250	4250	0
367	20241008	154000	1066962485	4250	4250	4250	4250	0
368	20241008	153900	1066962485	4250	4250	4250	4250	0
369	20241008	153800	1066962485	4250	4250	4250	4250	0
370	20241008	153700	1066962485	4250	4250	4250	4250	0
371	20241008	153600	1066962485	4250	4250	4250	4250	0
372	20241008	153500	1066962485	4250	4250	4250	4250	0
373	20241008	153400	1066962485	4250	4250	4250	4250	0
374	20241008	153300	1066962485	4250	4250	4250	4250	0
375	20241008	153200	1066962485	4250	4250	4250	4250	0
376	20241008	153100	1066962485	4250	4250	4250	4250	0
377	20241008	153000	1066962485	4250	4250	4250	4250	10241
378	20241008	152900	1023438235	4230	4230	4230	4230	0
379	20241008	152800	1023438235	4230	4230	4230	4230	0
380	20241008	152700	1023438235	4230	4230	4230	4230	0
381	20241008	152600	1023438235	4230	4230	4230	4230	0
382	20241008	152500	1023438235	4230	4230	4230	4230	0
383	20241008	152400	1023438235	4230	4230	4230	4230	0
384	20241008	152300	1023438235	4230	4230	4230	4230	0
385	20241008	152200	1023438235	4230	4230	4230	4230	0
386	20241008	152100	1023438235	4230	4230	4230	4230	0
387	20241008	152000	1023438235	4230	4230	4230	4230	0
388	20241008	151900	1023438235	4230	4230	4235	4225	2529
389	20241008	151800	1012742345	4235	4235	4235	4230	1108
390	20241008	151700	1008054970	4235	4230	4235	4230	4
391	20241008	151600	1008038040	4235	4235	4240	4235	586
392	20241008	151500	1005556320	4240	4235	4240	4235	92
393	20241008	151400	1005166690	4240	4235	4240	4235	29
394	20241008	151300	1005043770	4240	4235	4240	4230	554
395	20241008	151200	1002697810	4230	4230	4230	4230	800
396	20241008	151100	999313810	4240	4240	4240	4240	0
397	20241008	151000	999313810	4240	4230	4240	4230	171
398	20241008	150900	998589270	4230	4230	4230	4230	88
399	20241008	150800	998217030	4240	4240	4240	4240	0
400	20241008	150700	998217030	4240	4240	4240	4240	1
401	20241008	150600	998212790	4230	4225	4230	4225	343
402	20241008	150500	996762535	4225	4220	4225	4220	2138
403	20241008	150400	987731990	4225	4225	4225	4220	834
404	20241008	150300	984211440	4225	4225	4225	4220	5148
405	20241008	150200	962466880	4225	4230	4230	4225	4696
406	20241008	150100	942610070	4230	4230	4230	4225	1960
407	20241008	150000	934323390	4235	4230	4235	4230	3801
408	20241008	145900	918245070	4235	4235	4240	4235	25
409	20241008	145800	918139175	4235	4235	4240	4235	1094
410	20241008	145700	913506080	4240	4240	4240	4240	0
411	20241008	145600	913506080	4240	4240	4240	4240	87
412	20241008	145500	913137200	4240	4235	4240	4235	71
413	20241008	145400	912836165	4235	4240	4240	4235	1201
414	20241008	145300	907748925	4240	4240	4240	4240	1
415	20241008	145200	907744685	4245	4245	4245	4245	1
416	20241008	145100	907740440	4235	4235	4235	4235	50
417	20241008	145000	907528690	4240	4240	4240	4240	97
418	20241008	144900	907117410	4250	4250	4250	4250	0
419	20241008	144800	907117410	4250	4250	4250	4250	1
420	20241008	144700	907113160	4250	4245	4250	4245	538
421	20241008	144600	904827405	4240	4240	4240	4240	589
422	20241008	144500	902330045	4240	4240	4240	4240	176
423	20241008	144400	901583805	4240	4235	4240	4235	162
424	20241008	144300	900897615	4235	4240	4240	4235	864
425	20241008	144200	897238570	4235	4235	4240	4235	651
426	20241008	144100	894481580	4235	4235	4235	4235	1
427	20241008	144000	894477345	4240	4240	4240	4240	20
428	20241008	143900	894392545	4245	4245	4245	4245	0
429	20241008	143800	894392545	4245	4245	4245	4245	0
430	20241008	143700	894392545	4245	4245	4245	4245	37
431	20241008	143600	894235480	4245	4230	4245	4230	102
432	20241008	143500	893804005	4235	4245	4245	4235	371
433	20241008	143400	892232810	4235	4245	4245	4235	31
434	20241008	143300	892101515	4235	4240	4240	4235	9
435	20241008	143200	892063395	4245	4245	4245	4235	9
436	20241008	143100	892025250	4230	4240	4240	4230	2042
437	20241008	143000	883377675	4245	4245	4245	4245	0
438	20241008	142900	883377675	4245	4245	4245	4245	680
439	20241008	142800	880491075	4245	4245	4245	4245	168
440	20241008	142700	879777915	4245	4245	4245	4245	26
441	20241008	142600	879667545	4245	4245	4245	4245	10
442	20241008	142500	879625095	4245	4245	4245	4245	0
443	20241008	142400	879625095	4245	4245	4245	4245	332
444	20241008	142300	878215755	4245	4245	4245	4245	20
445	20241008	142200	878130855	4245	4245	4245	4245	1180
446	20241008	142100	873121755	4245	4245	4245	4245	0
447	20241008	142000	873121755	4245	4230	4245	4225	543
448	20241008	141900	870826415	4240	4240	4240	4240	50
449	20241008	141800	870614415	4240	4240	4240	4240	30
450	20241008	141700	870487215	4240	4240	4240	4240	26
451	20241008	141600	870376975	4240	4240	4240	4240	5
452	20241008	141500	870355775	4230	4240	4240	4230	27
453	20241008	141400	870241465	4240	4230	4240	4230	465
454	20241008	141300	868270165	4240	4230	4240	4225	91
455	20241008	141200	867885300	4240	4230	4240	4230	104
456	20241008	141100	867445370	4240	4230	4240	4230	683
457	20241008	141000	864556250	4240	4230	4240	4230	341
458	20241008	140900	863112595	4245	4245	4245	4245	2
459	20241008	140800	863104105	4245	4245	4245	4230	53
460	20241008	140700	862879870	4245	4245	4245	4245	0
461	20241008	140600	862879870	4245	4245	4245	4245	2
462	20241008	140500	862871380	4245	4245	4245	4245	0
463	20241008	140400	862871380	4245	4245	4245	4245	117
464	20241008	140300	862374715	4260	4235	4260	4230	5496
465	20241008	140200	839120385	4235	4250	4250	4235	655
466	20241008	140100	836344955	4255	4255	4255	4255	4
467	20241008	140000	836327935	4255	4255	4255	4255	0
468	20241008	135900	836327935	4255	4255	4255	4250	189
469	20241008	135800	835523935	4260	4260	4260	4260	0
470	20241008	135700	835523935	4260	4260	4260	4260	1
471	20241008	135600	835519675	4235	4255	4260	4235	701
472	20241008	135500	832546665	4255	4255	4255	4255	0
473	20241008	135400	832546665	4255	4250	4255	4235	1807
474	20241008	135300	824862825	4255	4255	4255	4255	1
475	20241008	135200	824858570	4235	4235	4235	4235	500
476	20241008	135100	822741070	4255	4235	4255	4235	1202
477	20241008	135000	817650560	4255	4250	4255	4240	501
478	20241008	134900	815526240	4255	4255	4255	4255	51
479	20241008	134800	815309235	4240	4240	4240	4240	0
480	20241008	134700	815309235	4240	4240	4240	4240	1
481	20241008	134600	815304995	4240	4240	4240	4240	282
482	20241008	134500	814109315	4260	4260	4260	4260	0
483	20241008	134400	814109315	4260	4260	4260	4260	3
484	20241008	134300	814096535	4240	4255	4260	4235	1002
485	20241008	134200	809849785	4245	4245	4245	4245	0
486	20241008	134100	809849785	4245	4255	4255	4245	500
487	20241008	134000	807727185	4265	4265	4265	4265	30
488	20241008	133900	807599235	4265	4250	4265	4245	2001
489	20241008	133800	799104720	4270	4270	4270	4270	0
490	20241008	133700	799104720	4270	4270	4270	4270	0
491	20241008	133600	799104720	4270	4270	4270	4270	168
492	20241008	133500	798387360	4270	4250	4270	4245	237
493	20241008	133400	797380240	4270	4270	4270	4270	501
494	20241008	133300	795240970	4265	4260	4270	4260	139
495	20241008	133200	794648160	4265	4265	4265	4265	0
496	20241008	133100	794648160	4265	4265	4265	4265	251
497	20241008	133000	793577645	4245	4265	4270	4245	117
498	20241008	132900	793078565	4240	4255	4255	4240	1650
499	20241008	132800	786070230	4255	4260	4260	4255	469
500	20241008	132700	784072950	4280	4280	4280	4280	0
501	20241008	132600	784072950	4280	4280	4280	4280	0
502	20241008	132500	784072950	4280	4280	4280	4280	1
503	20241008	132400	784068670	4260	4265	4265	4260	340
504	20241008	132300	782618585	4270	4285	4285	4270	24
505	20241008	132200	782516090	4285	4265	4285	4265	102
506	20241008	132100	782079680	4260	4265	4265	4255	1353
507	20241008	132000	776313695	4265	4270	4270	4265	450
508	20241008	131900	774392695	4290	4280	4290	4260	1641
509	20241008	131800	767382970	4285	4300	4300	4260	1111
510	20241008	131700	762627100	4330	4260	4330	4260	3597
511	20241008	131600	747217500	4280	4240	4350	4240	14760
512	20241008	131500	683817495	4230	4230	4230	4230	200
513	20241008	131400	682971495	4240	4240	4240	4240	1
514	20241008	131300	682967255	4230	4230	4230	4230	19
515	20241008	131200	682886885	4245	4245	4245	4245	0
516	20241008	131100	682886885	4245	4245	4245	4225	13
517	20241008	131000	682831920	4225	4240	4245	4225	3676
518	20241008	130900	667288970	4245	4245	4245	4245	0
519	20241008	130800	667288970	4245	4245	4245	4245	0
520	20241008	130700	667288970	4245	4245	4245	4245	0
521	20241008	130600	667288970	4245	4245	4245	4245	3
522	20241008	130500	667276235	4240	4240	4240	4240	0
523	20241008	130400	667276235	4240	4240	4240	4240	430
524	20241008	130300	665453035	4240	4240	4240	4240	0
525	20241008	130200	665453035	4240	4240	4240	4240	1
526	20241008	130100	665448795	4245	4245	4245	4230	28
527	20241008	130000	665330195	4245	4240	4245	4240	197
528	20241008	125900	664494900	4240	4240	4240	4240	1002
529	20241008	125800	660246420	4240	4230	4240	4230	990
530	20241008	125700	656048850	4240	4240	4240	4240	4
531	20241008	125600	656031890	4240	4240	4240	4240	0
532	20241008	125500	656031890	4240	4240	4240	4240	7
533	20241008	125400	656002210	4240	4225	4240	4225	93
534	20241008	125300	655609255	4225	4225	4225	4225	210
535	20241008	125200	654722005	4225	4225	4225	4225	449
536	20241008	125100	652824980	4225	4240	4240	4225	2898
537	20241008	125000	640580915	4225	4230	4230	4225	704
538	20241008	124900	637606465	4225	4230	4230	4225	1300
539	20241008	124800	632112960	4240	4240	4240	4240	0
540	20241008	124700	632112960	4240	4240	4240	4240	1
541	20241008	124600	632108720	4225	4230	4230	4225	1717
542	20241008	124500	624854185	4240	4240	4240	4240	0
543	20241008	124400	624854185	4240	4240	4240	4240	0
544	20241008	124300	624854185	4240	4230	4240	4225	101
545	20241008	124200	624427440	4245	4230	4245	4225	26
546	20241008	124100	624317565	4225	4225	4225	4225	281
547	20241008	124000	623130340	4245	4245	4245	4245	0
548	20241008	123900	623130340	4245	4245	4245	4225	72
549	20241008	123800	622826090	4230	4230	4230	4230	136
550	20241008	123700	622250810	4245	4240	4245	4230	32
551	20241008	123600	622115145	4245	4240	4245	4240	30
552	20241008	123500	621987940	4240	4230	4240	4230	528
553	20241008	123400	619751150	4230	4230	4230	4230	1047
554	20241008	123300	615322340	4230	4230	4230	4230	0
555	20241008	123200	615322340	4230	4230	4230	4230	0
556	20241008	123100	615322340	4230	4235	4235	4230	1000
557	20241008	123000	611091830	4230	4230	4230	4230	0
558	20241008	122900	611091830	4230	4240	4240	4230	2575
559	20241008	122800	600191240	4245	4245	4245	4245	0
560	20241008	122700	600191240	4245	4245	4245	4240	14
561	20241008	122600	600131815	4240	4240	4240	4235	180
562	20241008	122500	599368745	4240	4240	4240	4240	31
563	20241008	122400	599237305	4240	4240	4240	4240	0
564	20241008	122300	599237305	4240	4240	4240	4240	1
565	20241008	122200	599233065	4240	4240	4240	4240	0
566	20241008	122100	599233065	4240	4240	4240	4240	104
567	20241008	122000	598792105	4240	4240	4240	4240	1000
568	20241008	121900	594552105	4240	4240	4240	4240	0
569	20241008	121800	594552105	4240	4240	4240	4240	0
570	20241008	121700	594552105	4240	4240	4240	4240	0
571	20241008	121600	594552105	4240	4240	4240	4240	2
572	20241008	121500	594543625	4245	4245	4245	4245	176
573	20241008	121400	593796505	4250	4250	4250	4250	2
574	20241008	121300	593788005	4250	4245	4250	4245	97
575	20241008	121200	593376215	4240	4245	4245	4240	385
576	20241008	121100	591743580	4245	4245	4245	4245	2
577	20241008	121000	591735090	4245	4245	4245	4245	580
578	20241008	120900	589272990	4245	4240	4245	4240	2
579	20241008	120800	589264505	4240	4240	4240	4240	63
580	20241008	120700	588997385	4240	4240	4240	4240	0
581	20241008	120600	588997385	4240	4240	4240	4240	470
582	20241008	120500	587004585	4245	4245	4245	4245	100
583	20241008	120400	586580085	4240	4240	4240	4240	0
584	20241008	120300	586580085	4240	4240	4240	4240	0
585	20241008	120200	586580085	4240	4240	4240	4240	893
586	20241008	120100	582793765	4235	4235	4235	4235	262
587	20241008	120000	581684195	4235	4235	4235	4235	40
588	20241008	115900	581514795	4235	4240	4240	4235	1944
589	20241008	115800	573281705	4245	4245	4245	4245	1
590	20241008	115700	573277460	4240	4240	4240	4240	21
591	20241008	115600	573188420	4240	4240	4240	4240	121
592	20241008	115500	572675380	4240	4240	4240	4240	0
593	20241008	115400	572675380	4240	4240	4240	4240	3000
594	20241008	115300	559955380	4245	4245	4245	4245	5
595	20241008	115200	559934155	4245	4245	4245	4245	0
596	20241008	115100	559934155	4245	4240	4245	4240	339
597	20241008	115000	558496750	4235	4235	4235	4235	123
598	20241008	114900	557975845	4235	4235	4235	4235	21
599	20241008	114800	557886910	4235	4235	4235	4235	0
600	20241008	114700	557886910	4235	4235	4235	4235	1000
601	20241008	114600	553651910	4240	4240	4240	4240	0
602	20241008	114500	553651910	4240	4240	4240	4240	320
603	20241008	114400	552295110	4245	4245	4245	4245	30
604	20241008	114300	552167760	4245	4245	4245	4245	0
605	20241008	114200	552167760	4245	4245	4245	4245	1
606	20241008	114100	552163515	4235	4240	4240	4235	100
607	20241008	114000	551739850	4245	4245	4245	4245	0
608	20241008	113900	551739850	4245	4245	4245	4245	100
609	20241008	113800	551315350	4245	4240	4245	4240	19
610	20241008	113700	551234745	4240	4245	4245	4240	108
611	20241008	113600	550776785	4240	4245	4245	4240	854
612	20241008	113500	547155575	4245	4250	4250	4245	125
613	20241008	113400	546624945	4250	4250	4250	4250	0
614	20241008	113300	546624945	4250	4250	4250	4250	15
615	20241008	113200	546561195	4250	4250	4250	4250	0
616	20241008	113100	546561195	4250	4245	4250	4245	502
617	20241008	113000	544430195	4250	4250	4250	4250	0
618	20241008	112900	544430195	4250	4250	4250	4250	0
619	20241008	112800	544430195	4250	4250	4250	4250	0
620	20241008	112700	544430195	4250	4250	4250	4250	0
621	20241008	112600	544430195	4250	4250	4250	4250	31
622	20241008	112500	544298445	4250	4250	4250	4250	0
623	20241008	112400	544298445	4250	4250	4250	4250	0
624	20241008	112300	544298445	4250	4250	4250	4250	0
625	20241008	112200	544298445	4250	4250	4250	4250	20
626	20241008	112100	544213445	4250	4250	4250	4250	7
627	20241008	112000	544183695	4250	4250	4250	4250	1
628	20241008	111900	544179445	4250	4250	4250	4225	4
629	20241008	111800	544162495	4225	4240	4255	4225	2176
630	20241008	111700	534961245	4255	4255	4255	4255	0
631	20241008	111600	534961245	4255	4255	4255	4255	1
632	20241008	111500	534956990	4250	4250	4250	4250	1738
633	20241008	111400	527570490	4250	4235	4250	4235	40
634	20241008	111300	527400505	4235	4245	4245	4235	1154
635	20241008	111200	522512990	4245	4250	4250	4245	19
636	20241008	111100	522432245	4250	4250	4250	4250	0
637	20241008	111000	522432245	4250	4250	4250	4250	17
638	20241008	110900	522359995	4240	4250	4250	4240	416
639	20241008	110800	520595995	4250	4250	4250	4250	80
640	20241008	110700	520255995	4250	4250	4250	4250	4
641	20241008	110600	520238995	4250	4250	4250	4245	63
642	20241008	110500	519971310	4250	4250	4250	4250	2
643	20241008	110400	519962810	4240	4240	4240	4240	87
644	20241008	110300	519593930	4240	4250	4255	4240	624
645	20241008	110200	516943005	4260	4240	4260	4240	105
646	20241008	110100	516496900	4250	4255	4255	4250	542
647	20241008	110000	514190790	4260	4260	4260	4260	1
648	20241008	105900	514186530	4260	4235	4260	4230	859
649	20241008	105800	510549425	4260	4235	4260	4235	536
650	20241008	105700	508278255	4240	4250	4255	4240	151
651	20241008	105600	507636840	4250	4250	4250	4250	1
652	20241008	105500	507632590	4260	4260	4260	4260	0
653	20241008	105400	507632590	4260	4255	4260	4255	311
654	20241008	105300	506307780	4260	4255	4260	4255	4810
655	20241008	105200	485817230	4265	4265	4265	4265	0
656	20241008	105100	485817230	4265	4260	4265	4260	97
657	20241008	105000	485404005	4230	4230	4230	4230	6
658	20241008	104900	485378625	4260	4260	4260	4260	69
659	20241008	104800	485084685	4260	4250	4260	4250	1501
660	20241008	104700	478695195	4250	4235	4250	4230	325
661	20241008	104600	477319725	4250	4250	4250	4250	0
662	20241008	104500	477319725	4250	4250	4250	4250	122
663	20241008	104400	476801225	4250	4250	4250	4250	700
664	20241008	104300	473826225	4250	4250	4250	4230	234
665	20241008	104200	472836345	4250	4245	4250	4230	1012
666	20241008	104100	468552910	4235	4240	4245	4235	392
667	20241008	104000	466891680	4245	4240	4245	4220	452
668	20241008	103900	464982295	4250	4245	4250	4245	11
669	20241008	103800	464935595	4250	4250	4250	4250	0
670	20241008	103700	464935595	4250	4245	4250	4245	15
671	20241008	103600	464871895	4250	4225	4250	4220	4101
672	20241008	103500	447561800	4245	4225	4245	4225	244
673	20241008	103400	446527585	4240	4240	4240	4240	1
674	20241008	103300	446523345	4240	4240	4240	4240	81
675	20241008	103200	446179905	4240	4225	4240	4220	2020
676	20241008	103100	437645480	4225	4230	4230	4220	702
677	20241008	103000	434682305	4230	4230	4230	4220	2391
678	20241008	102900	424585380	4225	4230	4230	4225	1017
679	20241008	102800	420288425	4230	4230	4235	4230	228
680	20241008	102700	419323910	4235	4235	4235	4235	4
681	20241008	102600	419306970	4225	4230	4230	4225	3772
682	20241008	102500	403365430	4230	4245	4245	4230	5257
683	20241008	102400	381094010	4245	4270	4270	4245	21
684	20241008	102300	381004840	4270	4270	4270	4270	1
685	20241008	102200	381000570	4270	4245	4270	4245	61
686	20241008	102100	380741600	4245	4250	4270	4240	7618
687	20241008	102000	348402850	4250	4250	4250	4250	1258
688	20241008	101900	343056350	4250	4255	4255	4250	200
689	20241008	101800	342206125	4250	4250	4250	4250	371
690	20241008	101700	340629375	4250	4250	4250	4250	81
691	20241008	101600	340285125	4270	4250	4270	4250	504
692	20241008	101500	338143045	4250	4250	4250	4245	1283
693	20241008	101400	332690300	4250	4250	4250	4250	1
694	20241008	101300	332686050	4245	4250	4250	4245	164
695	20241008	101200	331989760	4250	4245	4250	4245	413
696	20241008	101100	330234875	4245	4250	4250	4245	2295
697	20241008	101000	320492100	4250	4250	4255	4250	3421
698	20241008	100900	305952700	4255	4255	4255	4255	614
699	20241008	100800	303340130	4260	4260	4260	4260	100
700	20241008	100700	302914130	4260	4265	4265	4260	19
701	20241008	100600	302833170	4270	4270	4270	4265	5
702	20241008	100500	302811825	4270	4270	4270	4270	11
703	20241008	100400	302764855	4270	4265	4270	4265	736
704	20241008	100300	299625810	4265	4255	4265	4250	2535
705	20241008	100200	288839390	4270	4270	4270	4270	0
706	20241008	100100	288839390	4270	4255	4270	4255	67
707	20241008	100000	288554275	4255	4270	4270	4250	1995
708	20241008	095900	280073370	4255	4275	4275	4255	327
709	20241008	095800	278681825	4275	4270	4275	4255	894
710	20241008	095700	274877490	4275	4275	4275	4275	8
711	20241008	095600	274843290	4275	4255	4275	4250	124
712	20241008	095500	274315840	4275	4265	4275	4260	297
713	20241008	095400	273050115	4260	4260	4265	4255	659
714	20241008	095300	270240330	4265	4255	4265	4250	5362
715	20241008	095200	247440260	4255	4280	4280	4255	157
716	20241008	095100	246771875	4280	4275	4280	4255	1081
717	20241008	095000	242169710	4280	4255	4280	4255	501
718	20241008	094900	240034070	4260	4265	4265	4260	659
719	20241008	094800	237225720	4280	4285	4285	4280	16
720	20241008	094700	237157235	4265	4285	4285	4265	77
721	20241008	094600	236828490	4285	4280	4285	4265	99
722	20241008	094500	236405380	4280	4270	4280	4265	985
723	20241008	094400	232202935	4290	4290	4290	4290	2
724	20241008	094300	232194355	4265	4275	4275	4265	40
725	20241008	094200	232023675	4290	4290	4290	4290	467
726	20241008	094100	230020245	4290	4280	4290	4280	1898
727	20241008	094000	221889650	4280	4270	4280	4270	7
728	20241008	093900	221859740	4260	4265	4265	4260	55
729	20241008	093800	221625390	4265	4280	4280	4265	331
730	20241008	093700	220213545	4280	4280	4280	4265	512
731	20241008	093600	218028720	4280	4280	4280	4270	28
732	20241008	093500	217909120	4280	4280	4280	4280	19
733	20241008	093400	217827800	4280	4280	4280	4280	16
734	20241008	093300	217759320	4280	4280	4280	4280	10
735	20241008	093200	217716520	4260	4280	4280	4260	549
736	20241008	093100	215376100	4280	4260	4285	4255	171
737	20241008	093000	214647090	4255	4265	4285	4255	6585
738	20241008	092900	186604505	4265	4265	4295	4265	1437
739	20241008	092800	180474345	4295	4295	4295	4270	2451
740	20241008	092700	170001055	4280	4280	4295	4280	963
741	20241008	092600	165879325	4295	4295	4295	4295	34
742	20241008	092500	165733295	4295	4295	4295	4280	34
743	20241008	092400	165587295	4290	4270	4290	4270	828
744	20241008	092300	162051575	4270	4285	4285	4270	4836
745	20241008	092200	141352755	4285	4290	4290	4285	100
746	20241008	092100	140923805	4295	4295	4295	4295	538
747	20241008	092000	138613095	4295	4295	4295	4280	830
748	20241008	091900	135056240	4295	4295	4295	4290	174
749	20241008	091800	134309770	4295	4290	4295	4290	217
750	20241008	091700	133378725	4290	4285	4290	4285	1452
751	20241008	091600	127152295	4285	4290	4290	4280	37
752	20241008	091500	126993790	4290	4290	4290	4280	570
753	20241008	091400	124548790	4290	4280	4290	4280	13
754	20241008	091300	124493140	4290	4290	4290	4290	3
755	20241008	091200	124480270	4270	4275	4290	4270	3819
756	20241008	091100	108170140	4295	4280	4295	4270	416
757	20241008	091000	106393210	4295	4280	4295	4275	488
758	20241008	090900	104306305	4285	4285	4300	4280	1136
759	20241008	090800	99442655	4285	4280	4290	4280	545
760	20241008	090700	97109980	4280	4280	4280	4275	636
761	20241008	090600	94390910	4280	4300	4300	4280	442
762	20241008	090500	92499040	4300	4300	4300	4280	100
763	20241008	090400	92070910	4295	4280	4295	4280	12
764	20241008	090300	92019400	4275	4250	4275	4250	2286
765	20241008	090200	82283590	4250	4260	4260	4240	9063
766	20241008	090100	43738665	4260	4300	4300	4260	3199
767	20241008	090000	30109400	4265	4250	4310	4250	6923