KissMeData/317530/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211600	15265633185	4445	4445	4445	4445	14339
3	20241015	211500	15265633185	4445	4445	4445	4445	0
4	20241015	211400	15265633185	4445	4445	4445	4445	0
5	20241015	211300	15265633185	4445	4445	4445	4445	0
6	20241015	211200	15265633185	4445	4445	4445	4445	0
7	20241015	211100	15265633185	4445	4445	4445	4445	0
8	20241015	211000	15265633185	4445	4445	4445	4445	0
9	20241015	210900	15265633185	4445	4445	4445	4445	0
10	20241015	210800	15265633185	4445	4445	4445	4445	0
11	20241015	210700	15265633185	4445	4445	4445	4445	0
12	20241015	210600	15265633185	4445	4445	4445	4445	0
13	20241015	210500	15265633185	4445	4445	4445	4445	0
14	20241015	210400	15265633185	4445	4445	4445	4445	0
15	20241015	210300	15265633185	4445	4445	4445	4445	0
16	20241015	210200	15265633185	4445	4445	4445	4445	0
17	20241015	210100	15265633185	4445	4445	4445	4445	0
18	20241015	210000	15265633185	4445	4445	4445	4445	0
19	20241015	205900	15265633185	4445	4445	4445	4445	0
20	20241015	205800	15265633185	4445	4445	4445	4445	0
21	20241015	205700	15265633185	4445	4445	4445	4445	0
22	20241015	205600	15265633185	4445	4445	4445	4445	0
23	20241015	205500	15265633185	4445	4445	4445	4445	0
24	20241015	205400	15265633185	4445	4445	4445	4445	0
25	20241015	205300	15265633185	4445	4445	4445	4445	0
26	20241015	205200	15265633185	4445	4445	4445	4445	0
27	20241015	205100	15265633185	4445	4445	4445	4445	0
28	20241015	205000	15265633185	4445	4445	4445	4445	0
29	20241015	204900	15265633185	4445	4445	4445	4445	0
30	20241015	204800	15265633185	4445	4445	4445	4445	0
31	20241015	204700	15265633185	4445	4445	4445	4445	0
32	20241015	204600	15265633185	4445	4445	4445	4445	14339
33	20241015	204500	15265633185	4445	4445	4445	4445	0
34	20241015	204400	15265633185	4445	4445	4445	4445	0
35	20241015	204300	15265633185	4445	4445	4445	4445	0
36	20241015	204200	15265633185	4445	4445	4445	4445	0
37	20241015	204100	15265633185	4445	4445	4445	4445	0
38	20241015	204000	15265633185	4445	4445	4445	4445	0
39	20241015	203900	15265633185	4445	4445	4445	4445	0
40	20241015	203800	15265633185	4445	4445	4445	4445	0
41	20241015	203700	15265633185	4445	4445	4445	4445	0
42	20241015	203600	15265633185	4445	4445	4445	4445	0
43	20241015	203500	15265633185	4445	4445	4445	4445	0
44	20241015	203400	15265633185	4445	4445	4445	4445	0
45	20241015	203300	15265633185	4445	4445	4445	4445	0
46	20241015	203200	15265633185	4445	4445	4445	4445	0
47	20241015	203100	15265633185	4445	4445	4445	4445	0
48	20241015	203000	15265633185	4445	4445	4445	4445	0
49	20241015	202900	15265633185	4445	4445	4445	4445	0
50	20241015	202800	15265633185	4445	4445	4445	4445	0
51	20241015	202700	15265633185	4445	4445	4445	4445	0
52	20241015	202600	15265633185	4445	4445	4445	4445	0
53	20241015	202500	15265633185	4445	4445	4445	4445	0
54	20241015	202400	15265633185	4445	4445	4445	4445	0
55	20241015	202300	15265633185	4445	4445	4445	4445	0
56	20241015	202200	15265633185	4445	4445	4445	4445	0
57	20241015	202100	15265633185	4445	4445	4445	4445	0
58	20241015	202000	15265633185	4445	4445	4445	4445	0
59	20241015	201900	15265633185	4445	4445	4445	4445	0
60	20241015	201800	15265633185	4445	4445	4445	4445	0
61	20241015	201700	15265633185	4445	4445	4445	4445	0
62	20241015	201600	15265633185	4445	4445	4445	4445	14339
63	20241015	201500	15265633185	4445	4445	4445	4445	0
64	20241015	201400	15265633185	4445	4445	4445	4445	0
65	20241015	201300	15265633185	4445	4445	4445	4445	0
66	20241015	201200	15265633185	4445	4445	4445	4445	0
67	20241015	201100	15265633185	4445	4445	4445	4445	0
68	20241015	201000	15265633185	4445	4445	4445	4445	0
69	20241015	200900	15265633185	4445	4445	4445	4445	0
70	20241015	200800	15265633185	4445	4445	4445	4445	0
71	20241015	200700	15265633185	4445	4445	4445	4445	0
72	20241015	200600	15265633185	4445	4445	4445	4445	0
73	20241015	200500	15265633185	4445	4445	4445	4445	0
74	20241015	200400	15265633185	4445	4445	4445	4445	0
75	20241015	200300	15265633185	4445	4445	4445	4445	0
76	20241015	200200	15265633185	4445	4445	4445	4445	0
77	20241015	200100	15265633185	4445	4445	4445	4445	0
78	20241015	200000	15265633185	4445	4445	4445	4445	0
79	20241015	195900	15265633185	4445	4445	4445	4445	0
80	20241015	195800	15265633185	4445	4445	4445	4445	0
81	20241015	195700	15265633185	4445	4445	4445	4445	0
82	20241015	195600	15265633185	4445	4445	4445	4445	0
83	20241015	195500	15265633185	4445	4445	4445	4445	0
84	20241015	195400	15265633185	4445	4445	4445	4445	0
85	20241015	195300	15265633185	4445	4445	4445	4445	0
86	20241015	195200	15265633185	4445	4445	4445	4445	0
87	20241015	195100	15265633185	4445	4445	4445	4445	0
88	20241015	195000	15265633185	4445	4445	4445	4445	0
89	20241015	194900	15265633185	4445	4445	4445	4445	0
90	20241015	194800	15265633185	4445	4445	4445	4445	0
91	20241015	194700	15265633185	4445	4445	4445	4445	0
92	20241015	194600	15265633185	4445	4445	4445	4445	14339
93	20241015	194500	15265633185	4445	4445	4445	4445	0
94	20241015	194400	15265633185	4445	4445	4445	4445	0
95	20241015	194300	15265633185	4445	4445	4445	4445	0
96	20241015	194200	15265633185	4445	4445	4445	4445	0
97	20241015	194100	15265633185	4445	4445	4445	4445	0
98	20241015	194000	15265633185	4445	4445	4445	4445	0
99	20241015	193900	15265633185	4445	4445	4445	4445	0
100	20241015	193800	15265633185	4445	4445	4445	4445	0
101	20241015	193700	15265633185	4445	4445	4445	4445	0
102	20241015	193600	15265633185	4445	4445	4445	4445	0
103	20241015	193500	15265633185	4445	4445	4445	4445	0
104	20241015	193400	15265633185	4445	4445	4445	4445	0
105	20241015	193300	15265633185	4445	4445	4445	4445	0
106	20241015	193200	15265633185	4445	4445	4445	4445	0
107	20241015	193100	15265633185	4445	4445	4445	4445	0
108	20241015	193000	15265633185	4445	4445	4445	4445	0
109	20241015	192900	15265633185	4445	4445	4445	4445	0
110	20241015	192800	15265633185	4445	4445	4445	4445	0
111	20241015	192700	15265633185	4445	4445	4445	4445	0
112	20241015	192600	15265633185	4445	4445	4445	4445	0
113	20241015	192500	15265633185	4445	4445	4445	4445	0
114	20241015	192400	15265633185	4445	4445	4445	4445	0
115	20241015	192300	15265633185	4445	4445	4445	4445	0
116	20241015	192200	15265633185	4445	4445	4445	4445	0
117	20241015	192100	15265633185	4445	4445	4445	4445	0
118	20241015	192000	15265633185	4445	4445	4445	4445	0
119	20241015	191900	15265633185	4445	4445	4445	4445	0
120	20241015	191800	15265633185	4445	4445	4445	4445	0
121	20241015	191700	15265633185	4445	4445	4445	4445	0
122	20241015	191600	15265633185	4445	4445	4445	4445	14339
123	20241015	191500	15265633185	4445	4445	4445	4445	0
124	20241015	191400	15265633185	4445	4445	4445	4445	0
125	20241015	191300	15265633185	4445	4445	4445	4445	0
126	20241015	191200	15265633185	4445	4445	4445	4445	0
127	20241015	191100	15265633185	4445	4445	4445	4445	0
128	20241015	191000	15265633185	4445	4445	4445	4445	0
129	20241015	190900	15265633185	4445	4445	4445	4445	0
130	20241015	190800	15265633185	4445	4445	4445	4445	0
131	20241015	190700	15265633185	4445	4445	4445	4445	0
132	20241015	190600	15265633185	4445	4445	4445	4445	0
133	20241015	190500	15265633185	4445	4445	4445	4445	0
134	20241015	190400	15265633185	4445	4445	4445	4445	0
135	20241015	190300	15265633185	4445	4445	4445	4445	0
136	20241015	190200	15265633185	4445	4445	4445	4445	0
137	20241015	190100	15265633185	4445	4445	4445	4445	0
138	20241015	190000	15265633185	4445	4445	4445	4445	0
139	20241015	185900	15265633185	4445	4445	4445	4445	0
140	20241015	185800	15265633185	4445	4445	4445	4445	0
141	20241015	185700	15265633185	4445	4445	4445	4445	0
142	20241015	185600	15265633185	4445	4445	4445	4445	0
143	20241015	185500	15265633185	4445	4445	4445	4445	0
144	20241015	185400	15265633185	4445	4445	4445	4445	0
145	20241015	185300	15265633185	4445	4445	4445	4445	0
146	20241015	185200	15265633185	4445	4445	4445	4445	0
147	20241015	185100	15265633185	4445	4445	4445	4445	0
148	20241015	185000	15265633185	4445	4445	4445	4445	0
149	20241015	184900	15265633185	4445	4445	4445	4445	0
150	20241015	184800	15265633185	4445	4445	4445	4445	0
151	20241015	184700	15265633185	4445	4445	4445	4445	0
152	20241015	184600	15265633185	4445	4445	4445	4445	14339
153	20241015	184500	15265633185	4445	4445	4445	4445	0
154	20241015	184400	15265633185	4445	4445	4445	4445	0
155	20241015	184300	15265633185	4445	4445	4445	4445	0
156	20241015	184200	15265633185	4445	4445	4445	4445	0
157	20241015	184100	15265633185	4445	4445	4445	4445	0
158	20241015	184000	15265633185	4445	4445	4445	4445	0
159	20241015	183900	15265633185	4445	4445	4445	4445	0
160	20241015	183800	15265633185	4445	4445	4445	4445	0
161	20241015	183700	15265633185	4445	4445	4445	4445	0
162	20241015	183600	15265633185	4445	4445	4445	4445	0
163	20241015	183500	15265633185	4445	4445	4445	4445	0
164	20241015	183400	15265633185	4445	4445	4445	4445	0
165	20241015	183300	15265633185	4445	4445	4445	4445	0
166	20241015	183200	15265633185	4445	4445	4445	4445	0
167	20241015	183100	15265633185	4445	4445	4445	4445	0
168	20241015	183000	15265633185	4445	4445	4445	4445	0
169	20241015	182900	15265633185	4445	4445	4445	4445	0
170	20241015	182800	15265633185	4445	4445	4445	4445	0
171	20241015	182700	15265633185	4445	4445	4445	4445	0
172	20241015	182600	15265633185	4445	4445	4445	4445	0
173	20241015	182500	15265633185	4445	4445	4445	4445	0
174	20241015	182400	15265633185	4445	4445	4445	4445	0
175	20241015	182300	15265633185	4445	4445	4445	4445	0
176	20241015	182200	15265633185	4445	4445	4445	4445	0
177	20241015	182100	15265633185	4445	4445	4445	4445	0
178	20241015	182000	15265633185	4445	4445	4445	4445	0
179	20241015	181900	15265633185	4445	4445	4445	4445	0
180	20241015	181800	15265633185	4445	4445	4445	4445	0
181	20241015	181700	15265633185	4445	4445	4445	4445	0
182	20241015	181600	15265633185	4445	4445	4445	4445	14339
183	20241015	181500	15265633185	4445	4445	4445	4445	0
184	20241015	181400	15265633185	4445	4445	4445	4445	0
185	20241015	181300	15265633185	4445	4445	4445	4445	0
186	20241015	181200	15265633185	4445	4445	4445	4445	0
187	20241015	181100	15265633185	4445	4445	4445	4445	0
188	20241015	181000	15265633185	4445	4445	4445	4445	0
189	20241015	180900	15265633185	4445	4445	4445	4445	0
190	20241015	180800	15265633185	4445	4445	4445	4445	0
191	20241015	180700	15265633185	4445	4445	4445	4445	0
192	20241015	180600	15265633185	4445	4445	4445	4445	0
193	20241015	180500	15265633185	4445	4445	4445	4445	0
194	20241015	180400	15265633185	4445	4445	4445	4445	0
195	20241015	180300	15265633185	4445	4445	4445	4445	0
196	20241015	180200	15265633185	4445	4445	4445	4445	0
197	20241015	180100	15265633185	4445	4445	4445	4445	0
198	20241015	180000	15265633185	4445	4445	4445	4445	0
199	20241015	175900	15265633185	4445	4445	4445	4445	0
200	20241015	175800	15265633185	4445	4445	4445	4445	0
201	20241015	175700	15265633185	4445	4445	4445	4445	0
202	20241015	175600	15265633185	4445	4445	4445	4445	0
203	20241015	175500	15265633185	4445	4445	4445	4445	0
204	20241015	175400	15265633185	4445	4445	4445	4445	0
205	20241015	175300	15265633185	4445	4445	4445	4445	0
206	20241015	175200	15265633185	4445	4445	4445	4445	0
207	20241015	175100	15265633185	4445	4445	4445	4445	0
208	20241015	175000	15265633185	4445	4445	4445	4445	0
209	20241015	174900	15265633185	4445	4445	4445	4445	0
210	20241015	174800	15265633185	4445	4445	4445	4445	0
211	20241015	174700	15265633185	4445	4445	4445	4445	0
212	20241015	174600	15265633185	4445	4445	4445	4445	14339
213	20241015	174500	15265633185	4445	4445	4445	4445	0
214	20241015	174400	15265633185	4445	4445	4445	4445	0
215	20241015	174300	15265633185	4445	4445	4445	4445	0
216	20241015	174200	15265633185	4445	4445	4445	4445	0
217	20241015	174100	15265633185	4445	4445	4445	4445	0
218	20241015	174000	15265633185	4445	4445	4445	4445	0
219	20241015	173900	15265633185	4445	4445	4445	4445	0
220	20241015	173800	15265633185	4445	4445	4445	4445	0
221	20241015	173700	15265633185	4445	4445	4445	4445	0
222	20241015	173600	15265633185	4445	4445	4445	4445	0
223	20241015	173500	15265633185	4445	4445	4445	4445	0
224	20241015	173400	15265633185	4445	4445	4445	4445	0
225	20241015	173300	15265633185	4445	4445	4445	4445	0
226	20241015	173200	15265633185	4445	4445	4445	4445	0
227	20241015	173100	15265633185	4445	4445	4445	4445	0
228	20241015	173000	15265633185	4445	4445	4445	4445	0
229	20241015	172900	15265633185	4445	4445	4445	4445	0
230	20241015	172800	15265633185	4445	4445	4445	4445	0
231	20241015	172700	15265633185	4445	4445	4445	4445	0
232	20241015	172600	15265633185	4445	4445	4445	4445	0
233	20241015	172500	15265633185	4445	4445	4445	4445	0
234	20241015	172400	15265633185	4445	4445	4445	4445	0
235	20241015	172300	15265633185	4445	4445	4445	4445	0
236	20241015	172200	15265633185	4445	4445	4445	4445	0
237	20241015	172100	15265633185	4445	4445	4445	4445	0
238	20241015	172000	15265633185	4445	4445	4445	4445	0
239	20241015	171900	15265633185	4445	4445	4445	4445	0
240	20241015	171800	15265633185	4445	4445	4445	4445	0
241	20241015	171700	15265633185	4445	4445	4445	4445	0
242	20241015	171600	15265633185	4445	4445	4445	4445	14339
243	20241015	171500	15265633185	4445	4445	4445	4445	0
244	20241015	171400	15265633185	4445	4445	4445	4445	0
245	20241015	171300	15265633185	4445	4445	4445	4445	0
246	20241015	171200	15265633185	4445	4445	4445	4445	0
247	20241015	171100	15265633185	4445	4445	4445	4445	0
248	20241015	171000	15265633185	4445	4445	4445	4445	0
249	20241015	170900	15265633185	4445	4445	4445	4445	0
250	20241015	170800	15265633185	4445	4445	4445	4445	0
251	20241015	170700	15265633185	4445	4445	4445	4445	0
252	20241015	170600	15265633185	4445	4445	4445	4445	0
253	20241015	170500	15265633185	4445	4445	4445	4445	0
254	20241015	170400	15265633185	4445	4445	4445	4445	0
255	20241015	170300	15265633185	4445	4445	4445	4445	0
256	20241015	170200	15265633185	4445	4445	4445	4445	0
257	20241015	170100	15265633185	4445	4445	4445	4445	0
258	20241015	170000	15265633185	4445	4445	4445	4445	0
259	20241015	165900	15265633185	4445	4445	4445	4445	0
260	20241015	165800	15265633185	4445	4445	4445	4445	0
261	20241015	165700	15265633185	4445	4445	4445	4445	0
262	20241015	165600	15265633185	4445	4445	4445	4445	0
263	20241015	165500	15265633185	4445	4445	4445	4445	0
264	20241015	165400	15265633185	4445	4445	4445	4445	0
265	20241015	165300	15265633185	4445	4445	4445	4445	0
266	20241015	165200	15265633185	4445	4445	4445	4445	0
267	20241015	165100	15265633185	4445	4445	4445	4445	0
268	20241015	165000	15265633185	4445	4445	4445	4445	0
269	20241015	164900	15265633185	4445	4445	4445	4445	0
270	20241015	164800	15265633185	4445	4445	4445	4445	0
271	20241015	164700	15265633185	4445	4445	4445	4445	0
272	20241015	164600	15265633185	4445	4445	4445	4445	14339
273	20241015	164500	15265633185	4445	4445	4445	4445	0
274	20241015	164400	15265633185	4445	4445	4445	4445	0
275	20241015	164300	15265633185	4445	4445	4445	4445	0
276	20241015	164200	15265633185	4445	4445	4445	4445	0
277	20241015	164100	15265633185	4445	4445	4445	4445	0
278	20241015	164000	15265633185	4445	4445	4445	4445	0
279	20241015	163900	15265633185	4445	4445	4445	4445	0
280	20241015	163800	15265633185	4445	4445	4445	4445	0
281	20241015	163700	15265633185	4445	4445	4445	4445	0
282	20241015	163600	15265633185	4445	4445	4445	4445	0
283	20241015	163500	15265633185	4445	4445	4445	4445	0
284	20241015	163400	15265633185	4445	4445	4445	4445	0
285	20241015	163300	15265633185	4445	4445	4445	4445	0
286	20241015	163200	15265633185	4445	4445	4445	4445	0
287	20241015	163100	15265633185	4445	4445	4445	4445	0
288	20241015	163000	15265633185	4445	4445	4445	4445	0
289	20241015	162900	15265633185	4445	4445	4445	4445	0
290	20241015	162800	15265633185	4445	4445	4445	4445	0
291	20241015	162700	15265633185	4445	4445	4445	4445	0
292	20241015	162600	15265633185	4445	4445	4445	4445	0
293	20241015	162500	15265633185	4445	4445	4445	4445	0
294	20241015	162400	15265633185	4445	4445	4445	4445	0
295	20241015	162300	15265633185	4445	4445	4445	4445	0
296	20241015	162200	15265633185	4445	4445	4445	4445	0
297	20241015	162100	15265633185	4445	4445	4445	4445	0
298	20241015	162000	15265633185	4445	4445	4445	4445	0
299	20241015	161900	15265633185	4445	4445	4445	4445	0
300	20241015	161800	15265633185	4445	4445	4445	4445	0
301	20241015	161700	15265633185	4445	4445	4445	4445	0
302	20241015	161600	15265633185	4445	4445	4445	4445	14339
303	20241015	161500	15265633185	4445	4445	4445	4445	0
304	20241015	161400	15265633185	4445	4445	4445	4445	0
305	20241015	161300	15265633185	4445	4445	4445	4445	0
306	20241015	161200	15265633185	4445	4445	4445	4445	0
307	20241015	161100	15265633185	4445	4445	4445	4445	0
308	20241015	161000	15265633185	4445	4445	4445	4445	0
309	20241015	160900	15265633185	4445	4445	4445	4445	0
310	20241015	160800	15265633185	4445	4445	4445	4445	0
311	20241015	160700	15265633185	4445	4445	4445	4445	0
312	20241015	160600	15265633185	4445	4445	4445	4445	0
313	20241015	160500	15265633185	4445	4445	4445	4445	0
314	20241015	160400	15265633185	4445	4445	4445	4445	0
315	20241015	160300	15265633185	4445	4445	4445	4445	0
316	20241015	160200	15265633185	4445	4445	4445	4445	0
317	20241015	160100	15265633185	4445	4445	4445	4445	0
318	20241015	160000	15265633185	4445	4445	4445	4445	0
319	20241015	155900	15265633185	4445	4445	4445	4445	0
320	20241015	155800	15265633185	4445	4445	4445	4445	0
321	20241015	155700	15265633185	4445	4445	4445	4445	0
322	20241015	155600	15265633185	4445	4445	4445	4445	0
323	20241015	155500	15265633185	4445	4445	4445	4445	0
324	20241015	155400	15265633185	4445	4445	4445	4445	0
325	20241015	155300	15265633185	4445	4445	4445	4445	0
326	20241015	155200	15265633185	4445	4445	4445	4445	0
327	20241015	155100	15265633185	4445	4445	4445	4445	0
328	20241015	155000	15265633185	4445	4445	4445	4445	0
329	20241015	154900	15265633185	4445	4445	4445	4445	0
330	20241015	154800	15265633185	4445	4445	4445	4445	0
331	20241015	154700	15265633185	4445	4445	4445	4445	0
332	20241015	154600	15265633185	4445	4445	4445	4445	14339
333	20241015	154500	15265633185	4445	4445	4445	4445	0
334	20241015	154400	15265633185	4445	4445	4445	4445	0
335	20241015	154300	15265633185	4445	4445	4445	4445	0
336	20241015	154200	15265633185	4445	4445	4445	4445	0
337	20241015	154100	15265633185	4445	4445	4445	4445	0
338	20241015	154000	15265633185	4445	4445	4445	4445	0
339	20241015	153900	15265633185	4445	4445	4445	4445	0
340	20241015	153800	15265633185	4445	4445	4445	4445	0
341	20241015	153700	15265633185	4445	4445	4445	4445	0
342	20241015	153600	15265633185	4445	4445	4445	4445	0
343	20241015	153500	15265633185	4445	4445	4445	4445	0
344	20241015	153400	15265633185	4445	4445	4445	4445	0
345	20241015	153300	15265633185	4445	4445	4445	4445	0
346	20241015	153200	15265633185	4445	4445	4445	4445	0
347	20241015	153100	15265633185	4445	4445	4445	4445	0
348	20241015	153000	15265633185	4445	4445	4445	4445	14339
349	20241015	152900	15201896330	4435	4435	4435	4435	0
350	20241015	152800	15201896330	4435	4435	4435	4435	0
351	20241015	152700	15201896330	4435	4435	4435	4435	0
352	20241015	152600	15201896330	4435	4435	4435	4435	0
353	20241015	152500	15201896330	4435	4435	4435	4435	0
354	20241015	152400	15201896330	4435	4435	4435	4435	0
355	20241015	152300	15201896330	4435	4435	4435	4435	0
356	20241015	152200	15201896330	4435	4435	4435	4435	0
357	20241015	152100	15201896330	4435	4435	4435	4435	0
358	20241015	152000	15201896330	4435	4435	4435	4435	0
359	20241015	151900	15201896330	4435	4445	4465	4420	2044
360	20241015	151800	15192792730	4425	4470	4475	4420	8488
361	20241015	151700	15155003580	4470	4445	4470	4445	2149
362	20241015	151600	15145450980	4415	4415	4415	4415	0
363	20241015	151500	15145450980	4415	4470	4470	4415	4497
364	20241015	151400	15125481380	4485	4485	4495	4465	1121
365	20241015	151300	15120462640	4485	4550	4550	4485	1740
366	20241015	151200	15112573275	4545	4480	4550	4480	1100
367	20241015	151100	15107605555	4480	4480	4505	4465	673
368	20241015	151000	15104587855	4480	4495	4495	4465	2420
369	20241015	150900	15093721460	4505	4490	4505	4490	23
370	20241015	150800	15093618155	4505	4475	4510	4460	2083
371	20241015	150700	15084285510	4475	4455	4475	4450	1843
372	20241015	150600	15076078715	4455	4485	4485	4455	1451
373	20241015	150500	15069606910	4485	4490	4490	4465	606
374	20241015	150400	15066897750	4475	4500	4500	4475	556
375	20241015	150300	15064409590	4500	4480	4520	4450	1780
376	20241015	150200	15056445455	4460	4445	4490	4445	1197
377	20241015	150100	15051113600	4445	4485	4490	4445	1118
378	20241015	150000	15046121330	4490	4520	4535	4490	1302
379	20241015	145900	15040257690	4550	4540	4560	4520	1681
380	20241015	145800	15032639385	4560	4550	4570	4550	17
381	20241015	145700	15032561960	4550	4520	4550	4520	1117
382	20241015	145600	15027488225	4520	4560	4560	4515	824
383	20241015	145500	15023750625	4560	4530	4580	4510	1383
384	20241015	145400	15017468525	4530	4495	4535	4495	378
385	20241015	145300	15015764215	4535	4585	4585	4440	1562
386	20241015	145200	15008710660	4580	4600	4625	4550	1600
387	20241015	145100	15001377530	4630	4455	4630	4455	6374
388	20241015	145000	14972568815	4455	4465	4465	4440	2130
389	20241015	144900	14963096460	4465	4445	4465	4445	1466
390	20241015	144800	14956576430	4435	4430	4480	4415	2202
391	20241015	144700	14946798830	4415	4460	4470	4415	7577
392	20241015	144600	14913206950	4470	4505	4505	4460	458
393	20241015	144500	14911158825	4505	4510	4520	4455	2381
394	20241015	144400	14900466025	4510	4445	4525	4440	6257
395	20241015	144300	14872401560	4440	4490	4500	4440	8849
396	20241015	144200	14832900710	4485	4485	4510	4470	3586
397	20241015	144100	14816818480	4485	4520	4520	4480	5204
398	20241015	144000	14793379745	4520	4540	4585	4520	2064
399	20241015	143900	14784031875	4580	4555	4615	4540	2910
400	20241015	143800	14770756665	4555	4565	4580	4500	5410
401	20241015	143700	14746219115	4570	4580	4580	4535	5743
402	20241015	143600	14719985665	4580	4615	4615	4500	2543
403	20241015	143500	14708396335	4640	4590	4640	4475	15321
404	20241015	143400	14638615185	4590	4590	4645	4575	5436
405	20241015	143300	14613610490	4640	4665	4665	4580	8224
406	20241015	143200	14575656695	4665	4735	4735	4665	4560
407	20241015	143100	14554169720	4740	4725	4750	4720	3312
408	20241015	143000	14538517720	4710	4825	4825	4685	7269
409	20241015	142900	14504025665	4820	4820	4870	4720	8978
410	20241015	142800	14460825580	4805	4805	4885	4780	8789
411	20241015	142700	14418390160	4805	4735	4975	4640	31099
412	20241015	142600	14266546360	4735	4890	4900	4640	25936
413	20241015	142500	14143227140	4845	4900	5020	4845	63548
414	20241015	142400	13829253785	4920	4920	4920	4920	0
415	20241015	142300	13829253785	4920	4780	4920	4775	5986
416	20241015	142200	13800350595	4780	4540	4795	4540	16164
417	20241015	142100	13724733450	4540	4450	4545	4445	6268
418	20241015	142000	13696711945	4450	4485	4485	4450	4058
419	20241015	141900	13678621455	4485	4415	4495	4410	4730
420	20241015	141800	13657520815	4410	4500	4510	4400	8769
421	20241015	141700	13618398480	4520	4530	4540	4485	2527
422	20241015	141600	13607003525	4535	4580	4600	4535	2768
423	20241015	141500	13594353020	4565	4480	4565	4480	13299
424	20241015	141400	13534519335	4555	4555	4555	4555	0
425	20241015	141300	13534519335	4555	4570	4570	4555	2825
426	20241015	141200	13521626605	4570	4650	4650	4555	11093
427	20241015	141100	13470612230	4655	4660	4665	4640	1956
428	20241015	141000	13461503450	4675	4640	4675	4630	2057
429	20241015	140900	13451960245	4665	4660	4665	4630	1434
430	20241015	140800	13445301250	4665	4660	4680	4640	1284
431	20241015	140700	13439306835	4660	4705	4705	4630	4297
432	20241015	140600	13419334555	4705	4680	4710	4670	2709
433	20241015	140500	13406625970	4675	4710	4720	4675	410
434	20241015	140400	13404694585	4720	4685	4790	4675	3843
435	20241015	140300	13386483785	4730	4655	4730	4600	11100
436	20241015	140200	13334998275	4660	4710	4710	4660	6171
437	20241015	140100	13306115915	4710	4720	4720	4710	440
438	20241015	140000	13304042640	4725	4730	4745	4695	3663
439	20241015	135900	13286794295	4745	4750	4795	4730	4546
440	20241015	135800	13265223530	4765	4765	4775	4750	1108
441	20241015	135700	13259949375	4765	4740	4800	4740	1224
442	20241015	135600	13254107895	4740	4780	4805	4730	3539
443	20241015	135500	13237304690	4760	4765	4785	4735	4596
444	20241015	135400	13215490470	4775	4820	4820	4775	2219
445	20241015	135300	13204851295	4810	4770	4830	4765	2494
446	20241015	135200	13192853330	4760	4825	4825	4720	9444
447	20241015	135100	13147688435	4835	4800	4865	4800	2801
448	20241015	135000	13134197800	4800	4845	4850	4800	6018
449	20241015	134900	13105178415	4870	4840	4880	4830	4934
450	20241015	134800	13081282430	4840	4945	4945	4830	18700
451	20241015	134700	12989741810	4940	4960	4970	4940	7156
452	20241015	134600	12954345940	4960	4975	5000	4960	2534
453	20241015	134500	12941743935	4980	5020	5110	4955	14132
454	20241015	134400	12870462145	5010	4985	5030	4955	10482
455	20241015	134300	12818086965	4975	4970	5000	4955	3371
456	20241015	134200	12801292025	4960	4985	5020	4940	10670
457	20241015	134100	12748389800	5020	4980	5050	4950	13102
458	20241015	134000	12683024705	4985	5040	5050	4945	17325
459	20241015	133900	12596533740	5030	5080	5150	4935	20580
460	20241015	133800	12492729195	5060	5170	5180	5030	18715
461	20241015	133700	12397218965	5180	5120	5200	5110	20969
462	20241015	133600	12289087865	5140	5220	5280	5120	87599
463	20241015	133500	11833326145	5220	5060	5250	5030	58326
464	20241015	133400	11532436675	5090	5090	5090	5090	0
465	20241015	133300	11532436675	5090	4915	5090	4900	32407
466	20241015	133200	11370029395	4935	4935	4980	4910	12863
467	20241015	133100	11306475645	4955	4925	4965	4920	2620
468	20241015	133000	11293540610	4925	4935	4940	4925	3182
469	20241015	132900	11277835730	4935	4955	4960	4925	5742
470	20241015	132800	11249426980	4960	4960	4990	4955	5992
471	20241015	132700	11219649960	4960	4925	4995	4910	5804
472	20241015	132600	11190883840	4925	4960	4995	4910	19169
473	20241015	132500	11095619400	4980	4925	4985	4910	6353
474	20241015	132400	11064296915	4925	4970	4985	4920	6863
475	20241015	132300	11030348570	4960	4995	5020	4955	8293
476	20241015	132200	10988973835	4990	4935	5080	4910	28929
477	20241015	132100	10844171170	4935	4920	5030	4915	35454
478	20241015	132000	10667497460	4920	4900	4940	4900	7343
479	20241015	131900	10631464290	4900	4890	4995	4890	16532
480	20241015	131800	10550002845	4890	4975	4980	4800	33515
481	20241015	131700	10385876760	4980	4710	5090	4710	92078
482	20241015	131600	9928201100	4705	4705	4740	4680	3903
483	20241015	131500	9909800735	4710	4700	4745	4665	21901
484	20241015	131400	9806776310	4700	4650	4730	4650	12607
485	20241015	131300	9747673430	4650	4630	4655	4600	9293
486	20241015	131200	9704678680	4610	4610	4610	4610	0
487	20241015	131100	9704678680	4610	4720	4770	4610	21575
488	20241015	131000	9603790310	4720	4735	4735	4645	5905
489	20241015	130900	9576122185	4725	4655	4780	4615	15667
490	20241015	130800	9503088040	4655	4835	4835	4655	32635
491	20241015	130700	9348373830	4840	4935	4955	4800	13116
492	20241015	130600	9284572035	4960	4850	4980	4845	24882
493	20241015	130500	9161680415	4850	4905	4940	4850	32596
494	20241015	130400	9002392175	4905	4965	4980	4865	34624
495	20241015	130300	8831634965	4965	5090	5100	4965	40393
496	20241015	130200	8629017905	5100	5160	5180	5080	24078
497	20241015	130100	8506003955	5180	5190	5200	5140	11093
498	20241015	130000	8448537385	5200	5300	5300	5170	19985
499	20241015	125900	8344214565	5290	5220	5330	5190	37186
500	20241015	125800	8149171205	5210	5170	5270	5170	30990
501	20241015	125700	7987339655	5180	5310	5350	5090	71465
502	20241015	125600	7616362045	5270	5490	5490	5270	30455
503	20241015	125500	7453010355	5490	5440	5490	5410	24774
504	20241015	125400	7317952105	5450	5550	5590	5430	62611
505	20241015	125300	6972086295	5560	5370	5570	5300	97635
506	20241015	125200	6439411395	5340	5380	5420	5240	86280
507	20241015	125100	5979075595	5370	5120	5490	5120	150378
508	20241015	125000	5188762745	5120	5120	5120	5120	0
509	20241015	124900	5188762745	5120	4990	5120	4980	93121
510	20241015	124800	4716163285	4990	4655	5000	4655	150677
511	20241015	124700	3986415615	4580	4580	4580	4580	0
512	20241015	124600	3986415615	4580	4580	4580	4580	0
513	20241015	124500	3986415615	4580	4165	4580	4080	28266
514	20241015	124400	3865448530	4165	4165	4165	4165	0
515	20241015	124300	3865448530	4165	4165	4165	4165	0
516	20241015	124200	3865448530	4165	3870	4165	3850	8456
517	20241015	124100	3832320190	3870	3920	3920	3825	7389
518	20241015	124000	3803515235	3920	3975	3980	3920	3665
519	20241015	123900	3789012130	3975	4000	4000	3970	4699
520	20241015	123800	3770288525	4000	4015	4030	4000	5653
521	20241015	123700	3747652345	4045	4010	4045	4010	337
522	20241015	123600	3746292795	4035	4010	4045	4010	2471
523	20241015	123500	3736364910	4035	4010	4035	4010	903
524	20241015	123400	3732741355	4030	3995	4030	3985	1048
525	20241015	123300	3728537510	3995	4075	4075	3995	5647
526	20241015	123200	3705753885	4045	4075	4075	4045	4366
527	20241015	123100	3688065230	4075	4075	4080	4050	929
528	20241015	123000	3684290215	4055	4080	4095	4055	1458
529	20241015	122900	3678353090	4080	4065	4085	4065	1897
530	20241015	122800	3670620215	4065	4010	4065	4010	1562
531	20241015	122700	3664305090	4010	3990	4010	3990	2260
532	20241015	122600	3655271845	3975	3975	3990	3965	1040
533	20241015	122500	3651130195	3975	3980	3990	3955	1502
534	20241015	122400	3645165560	3960	3965	3995	3945	2425
535	20241015	122300	3635548925	3975	4000	4000	3945	3590
536	20241015	122200	3621316900	4000	3980	4010	3975	1586
537	20241015	122100	3614991265	3980	3975	3980	3945	2533
538	20241015	122000	3604964620	3975	3970	3990	3955	3268
539	20241015	121900	3591995205	3970	3950	3970	3930	1984
540	20241015	121800	3584151685	3950	3935	3950	3910	3742
541	20241015	121700	3569451485	3940	3970	3975	3900	5312
542	20241015	121600	3548549875	3945	3915	4025	3910	29996
543	20241015	121500	3430933470	3915	3915	3915	3915	0
544	20241015	121400	3430933470	3915	4160	4160	3915	3552
545	20241015	121300	3416381130	4160	4200	4225	4150	1476
546	20241015	121200	3410190590	4200	4220	4260	4195	2524
547	20241015	121100	3399560245	4215	4290	4295	4215	6554
548	20241015	121000	3371601315	4280	4280	4295	4280	995
549	20241015	120900	3367337385	4280	4275	4280	4275	643
550	20241015	120800	3364588455	4275	4275	4275	4275	0
551	20241015	120700	3364588455	4275	4280	4280	4275	1686
552	20241015	120600	3357375700	4280	4335	4335	4280	6122
553	20241015	120500	3330970735	4340	4340	4355	4340	656
554	20241015	120400	3328123650	4340	4340	4360	4335	1508
555	20241015	120300	3321578830	4340	4340	4370	4335	926
556	20241015	120200	3317554455	4330	4340	4340	4330	3183
557	20241015	120100	3303747620	4340	4330	4340	4330	2022
558	20241015	120000	3294992040	4365	4400	4400	4325	9143
559	20241015	115900	3254988710	4400	4435	4435	4400	8006
560	20241015	115800	3219658225	4435	4455	4455	4435	3725
561	20241015	115700	3203092175	4455	4455	4480	4455	1765
562	20241015	115600	3195214860	4455	4475	4475	4455	5391
563	20241015	115500	3171143630	4475	4490	4490	4475	517
564	20241015	115400	3168826945	4500	4500	4500	4475	862
565	20241015	115300	3164960215	4505	4485	4505	4475	901
566	20241015	115200	3160921995	4485	4505	4505	4485	1014
567	20241015	115100	3156368680	4505	4505	4505	4485	5211
568	20241015	115000	3132937080	4505	4505	4535	4500	2577
569	20241015	114900	3121328145	4505	4520	4520	4505	4162
570	20241015	114800	3102564995	4520	4570	4570	4520	1486
571	20241015	114700	3095820660	4570	4620	4620	4545	4261
572	20241015	114600	3076383290	4570	4555	4745	4545	3997
573	20241015	114500	3057855145	4555	4745	4745	4555	5820
574	20241015	114400	3030437620	4795	4795	4795	4795	0
575	20241015	114300	3030437620	4795	4560	4795	4525	4462
576	20241015	114200	3009772035	4570	4565	4735	4500	11045
577	20241015	114100	2959631830	4565	4700	4715	4525	21899
578	20241015	114000	2859246005	4715	4725	4745	4685	6082
579	20241015	113900	2830658515	4705	4710	4785	4700	10221
580	20241015	113800	2782267705	4745	4800	4845	4700	18965
581	20241015	113700	2691667100	4905	4905	4905	4905	0
582	20241015	113600	2691667100	4905	4610	4905	4610	2706
583	20241015	113500	2678933760	4635	4905	4905	4585	40048
584	20241015	113400	2490117695	4910	5020	5080	4830	40456
585	20241015	113300	2289578020	5030	5000	5120	4920	110149
586	20241015	113200	1736095375	4905	4905	4905	4905	0
587	20241015	113100	1736095375	4905	4730	4905	4730	30261
588	20241015	113000	1589058875	4720	4675	4720	4675	4265
589	20241015	112900	1569011680	4655	4665	4665	4655	240
590	20241015	112800	1567893080	4670	4600	4680	4600	1583
591	20241015	112700	1560537475	4585	4585	4585	4585	0
592	20241015	112600	1560537475	4585	4585	4585	4585	0
593	20241015	112500	1560537475	4585	4590	4595	4585	69
594	20241015	112400	1560220605	4585	4585	4585	4585	0
595	20241015	112300	1560220605	4585	4585	4585	4585	11
596	20241015	112200	1560170170	4585	4585	4585	4585	5
597	20241015	112100	1560147245	4580	4580	4580	4580	0
598	20241015	112000	1560147245	4580	4575	4585	4575	318
599	20241015	111900	1558691290	4575	4585	4585	4575	219
600	20241015	111800	1557687865	4585	4585	4585	4585	26
601	20241015	111700	1557568655	4585	4585	4585	4585	306
602	20241015	111600	1556165645	4605	4590	4605	4590	4
603	20241015	111500	1556147250	4585	4585	4585	4585	0
604	20241015	111400	1556147250	4585	4585	4585	4585	325
605	20241015	111300	1554657125	4555	4555	4555	4555	50
606	20241015	111200	1554429375	4550	4550	4550	4550	200
607	20241015	111100	1553519375	4550	4550	4550	4545	431
608	20241015	111000	1551558335	4550	4590	4590	4550	752
609	20241015	110900	1548120315	4600	4600	4600	4600	3
610	20241015	110800	1548106515	4605	4605	4605	4605	195
611	20241015	110700	1547208540	4595	4595	4595	4595	242
612	20241015	110600	1546096550	4605	4605	4605	4605	0
613	20241015	110500	1546096550	4605	4605	4605	4605	20
614	20241015	110400	1546004450	4595	4595	4595	4595	3
615	20241015	110300	1545990665	4595	4605	4605	4595	74
616	20241015	110200	1545650625	4615	4625	4625	4615	82
617	20241015	110100	1545271835	4635	4605	4695	4595	518
618	20241015	110000	1542864310	4600	4580	4600	4580	67
619	20241015	105900	1542557240	4580	4545	4580	4545	707
620	20241015	105800	1539336785	4530	4530	4530	4530	1
621	20241015	105700	1539332255	4530	4520	4530	4520	44
622	20241015	105600	1539132960	4520	4520	4520	4520	14
623	20241015	105500	1539069680	4500	4500	4500	4500	0
624	20241015	105400	1539069680	4500	4500	4500	4500	1
625	20241015	105300	1539065180	4500	4530	4530	4500	2650
626	20241015	105200	1527128700	4535	4535	4540	4535	156
627	20241015	105100	1526421185	4535	4535	4535	4535	29
628	20241015	105000	1526289670	4535	4545	4545	4535	29
629	20241015	104900	1526157885	4545	4580	4580	4545	856
630	20241015	104800	1522261335	4560	4560	4560	4560	1
631	20241015	104700	1522256775	4560	4565	4565	4560	415
632	20241015	104600	1520364165	4560	4560	4560	4560	0
633	20241015	104500	1520364165	4560	4560	4565	4560	311
634	20241015	104400	1518945915	4560	4560	4560	4560	0
635	20241015	104300	1518945915	4560	4590	4590	4550	2107
636	20241015	104200	1509317340	4590	4590	4590	4590	500
637	20241015	104100	1507022340	4590	4590	4595	4590	528
638	20241015	104000	1504598685	4595	4595	4595	4595	0
639	20241015	103900	1504598685	4595	4595	4595	4595	174
640	20241015	103800	1503799155	4595	4620	4620	4595	17
641	20241015	103700	1503720765	4620	4600	4620	4590	692
642	20241015	103600	1500541755	4640	4640	4640	4640	0
643	20241015	103500	1500541755	4640	4640	4640	4640	10
644	20241015	103400	1500495355	4650	4650	4650	4650	0
645	20241015	103300	1500495355	4650	4605	4650	4605	161
646	20241015	103200	1499753140	4605	4595	4605	4595	124
647	20241015	103100	1499183320	4610	4595	4610	4595	35
648	20241015	103000	1499022465	4595	4610	4610	4595	1828
649	20241015	102900	1490611420	4610	4650	4650	4610	331
650	20241015	102800	1489078115	4660	4660	4660	4660	67
651	20241015	102700	1488765895	4660	4660	4660	4640	231
652	20241015	102600	1487689455	4640	4660	4660	4640	31
653	20241015	102500	1487545395	4640	4660	4660	4640	12
654	20241015	102400	1487489635	4665	4665	4665	4665	26
655	20241015	102300	1487368345	4670	4635	4670	4635	46
656	20241015	102200	1487154050	4630	4630	4630	4630	0
657	20241015	102100	1487154050	4630	4630	4635	4630	69
658	20241015	102000	1486834550	4635	4635	4635	4635	10
659	20241015	101900	1486788200	4630	4640	4640	4630	276
660	20241015	101800	1485508710	4635	4635	4635	4635	3
661	20241015	101700	1485494805	4635	4640	4640	4635	1565
662	20241015	101600	1478233210	4700	4675	4700	4675	1047
663	20241015	101500	1473317965	4675	4675	4675	4675	10
664	20241015	101400	1473271215	4675	4675	4675	4675	1
665	20241015	101300	1473266540	4635	4620	4635	4620	1154
666	20241015	101200	1467927315	4625	4625	4625	4605	74
667	20241015	101100	1467585395	4635	4645	4645	4635	804
668	20241015	101000	1463857030	4650	4660	4660	4650	1426
669	20241015	100900	1457220570	4665	4660	4665	4660	64
670	20241015	100800	1456922230	4660	4665	4665	4660	241
671	20241015	100700	1455798105	4665	4680	4695	4665	1533
672	20241015	100600	1448634415	4700	4700	4700	4700	0
673	20241015	100500	1448634415	4700	4680	4715	4680	141
674	20241015	100400	1447974320	4715	4700	4715	4680	668
675	20241015	100300	1444837960	4700	4680	4700	4675	448
676	20241015	100200	1442741305	4700	4700	4700	4685	320
677	20241015	100100	1441237360	4700	4725	4730	4700	1114
678	20241015	100000	1435990660	4725	4710	4725	4710	314
679	20241015	095900	1434510980	4705	4705	4705	4705	71
680	20241015	095800	1434176925	4705	4700	4710	4700	104
681	20241015	095700	1433687405	4700	4720	4720	4700	759
682	20241015	095600	1430117975	4730	4730	4730	4730	0
683	20241015	095500	1430117975	4730	4730	4730	4730	778
684	20241015	095400	1426438035	4730	4740	4795	4730	998
685	20241015	095300	1421708915	4765	4770	4810	4750	509
686	20241015	095200	1419278490	4750	4750	4775	4750	33
687	20241015	095100	1419121240	4750	4800	4800	4740	827
688	20241015	095000	1415171545	4800	4780	4800	4780	1010
689	20241015	094900	1410334310	4775	4750	4775	4745	497
690	20241015	094800	1407966450	4750	4765	4780	4710	293
691	20241015	094700	1406568685	4765	4765	4765	4765	399
692	20241015	094600	1404667450	4765	4755	4770	4700	678
693	20241015	094500	1401435140	4765	4680	4765	4670	543
694	20241015	094400	1398890525	4695	4690	4695	4690	100
695	20241015	094300	1398421490	4695	4670	4695	4670	655
696	20241015	094200	1395359415	4670	4750	4755	4670	1118
697	20241015	094100	1390093485	4750	4755	4785	4750	2289
698	20241015	094000	1379214665	4770	4770	4800	4760	815
699	20241015	093900	1375312700	4760	4735	4760	4735	744
700	20241015	093800	1371782865	4735	4665	4735	4660	359
701	20241015	093700	1370096905	4660	4645	4780	4640	1073
702	20241015	093600	1365102750	4645	4750	4750	4645	1214
703	20241015	093500	1359423305	4750	4830	4830	4680	4514
704	20241015	093400	1337971940	4830	4845	4850	4825	1062
705	20241015	093300	1332830615	4845	4785	4860	4785	5934
706	20241015	093200	1304184985	4800	4780	4800	4780	1158
707	20241015	093100	1298632260	4780	4800	4800	4780	3911
708	20241015	093000	1279864010	4790	4710	4800	4710	4022
709	20241015	092900	1260691565	4710	4690	4710	4685	308
710	20241015	092800	1259245540	4705	4715	4740	4695	2544
711	20241015	092700	1247269925	4715	4755	4875	4715	3765
712	20241015	092600	1229177985	4765	4630	4845	4595	6768
713	20241015	092500	1196962595	4635	4520	4700	4520	4482
714	20241015	092400	1176129465	4515	4470	4660	4465	2987
715	20241015	092300	1162502145	4500	4460	4545	4460	9659
716	20241015	092200	1119341765	4460	4460	4460	4460	0
717	20241015	092100	1119341765	4460	4460	4460	4460	0
718	20241015	092000	1119341765	4460	4570	4575	4460	5172
719	20241015	091900	1096135600	4570	4625	4625	4570	8384
720	20241015	091800	1057612245	4625	4635	4670	4625	1377
721	20241015	091700	1051225850	4685	4700	4700	4620	4481
722	20241015	091600	1030405230	4675	4760	4775	4670	2987
723	20241015	091500	1016335870	4715	4820	4825	4715	8716
724	20241015	091400	974505430	4810	4820	4820	4795	12164
725	20241015	091300	916024200	4820	4835	4845	4820	3600
726	20241015	091200	898636215	4840	4875	4875	4830	2717
727	20241015	091100	885476905	4880	4850	4885	4840	9888
728	20241015	091000	837364120	4850	4825	4850	4810	8847
729	20241015	090900	794618830	4820	4870	4875	4820	6173
730	20241015	090800	764722585	4885	4945	4955	4805	18698
731	20241015	090700	673790915	4945	4595	4955	4595	43559
732	20241015	090600	463055555	4560	4765	4815	4500	17960
733	20241015	090500	378790780	4765	4835	4910	4765	25842
734	20241015	090400	254093095	4800	4950	4950	4710	29055
735	20241015	090300	112581500	4960	4960	4960	4960	0
736	20241015	090200	112581500	4960	4960	4960	4960	22286
737	20241015	090100	0	4310	4310	4310	4310	0
738	20241015	090000	0	4310	4310	4310	4310	0