KissMeData/339770/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212100	2840119090	9790	9790	9790	9790	1963
3	20241023	212000	2840119090	9790	9790	9790	9790	0
4	20241023	211900	2840119090	9790	9790	9790	9790	0
5	20241023	211800	2840119090	9790	9790	9790	9790	0
6	20241023	211700	2840119090	9790	9790	9790	9790	0
7	20241023	211600	2840119090	9790	9790	9790	9790	0
8	20241023	211500	2840119090	9790	9790	9790	9790	0
9	20241023	211400	2840119090	9790	9790	9790	9790	0
10	20241023	211300	2840119090	9790	9790	9790	9790	0
11	20241023	211200	2840119090	9790	9790	9790	9790	0
12	20241023	211100	2840119090	9790	9790	9790	9790	0
13	20241023	211000	2840119090	9790	9790	9790	9790	0
14	20241023	210900	2840119090	9790	9790	9790	9790	0
15	20241023	210800	2840119090	9790	9790	9790	9790	0
16	20241023	210700	2840119090	9790	9790	9790	9790	0
17	20241023	210600	2840119090	9790	9790	9790	9790	0
18	20241023	210500	2840119090	9790	9790	9790	9790	0
19	20241023	210400	2840119090	9790	9790	9790	9790	0
20	20241023	210300	2840119090	9790	9790	9790	9790	0
21	20241023	210200	2840119090	9790	9790	9790	9790	0
22	20241023	210100	2840119090	9790	9790	9790	9790	0
23	20241023	210000	2840119090	9790	9790	9790	9790	0
24	20241023	205900	2840119090	9790	9790	9790	9790	0
25	20241023	205800	2840119090	9790	9790	9790	9790	0
26	20241023	205700	2840119090	9790	9790	9790	9790	0
27	20241023	205600	2840119090	9790	9790	9790	9790	0
28	20241023	205500	2840119090	9790	9790	9790	9790	0
29	20241023	205400	2840119090	9790	9790	9790	9790	0
30	20241023	205300	2840119090	9790	9790	9790	9790	0
31	20241023	205200	2840119090	9790	9790	9790	9790	0
32	20241023	205100	2840119090	9790	9790	9790	9790	1963
33	20241023	205000	2840119090	9790	9790	9790	9790	0
34	20241023	204900	2840119090	9790	9790	9790	9790	0
35	20241023	204800	2840119090	9790	9790	9790	9790	0
36	20241023	204700	2840119090	9790	9790	9790	9790	0
37	20241023	204600	2840119090	9790	9790	9790	9790	0
38	20241023	204500	2840119090	9790	9790	9790	9790	0
39	20241023	204400	2840119090	9790	9790	9790	9790	0
40	20241023	204300	2840119090	9790	9790	9790	9790	0
41	20241023	204200	2840119090	9790	9790	9790	9790	0
42	20241023	204100	2840119090	9790	9790	9790	9790	0
43	20241023	204000	2840119090	9790	9790	9790	9790	0
44	20241023	203900	2840119090	9790	9790	9790	9790	0
45	20241023	203800	2840119090	9790	9790	9790	9790	0
46	20241023	203700	2840119090	9790	9790	9790	9790	0
47	20241023	203600	2840119090	9790	9790	9790	9790	0
48	20241023	203500	2840119090	9790	9790	9790	9790	0
49	20241023	203400	2840119090	9790	9790	9790	9790	0
50	20241023	203300	2840119090	9790	9790	9790	9790	0
51	20241023	203200	2840119090	9790	9790	9790	9790	0
52	20241023	203100	2840119090	9790	9790	9790	9790	0
53	20241023	203000	2840119090	9790	9790	9790	9790	0
54	20241023	202900	2840119090	9790	9790	9790	9790	0
55	20241023	202800	2840119090	9790	9790	9790	9790	0
56	20241023	202700	2840119090	9790	9790	9790	9790	0
57	20241023	202600	2840119090	9790	9790	9790	9790	0
58	20241023	202500	2840119090	9790	9790	9790	9790	0
59	20241023	202400	2840119090	9790	9790	9790	9790	0
60	20241023	202300	2840119090	9790	9790	9790	9790	0
61	20241023	202200	2840119090	9790	9790	9790	9790	0
62	20241023	202100	2840119090	9790	9790	9790	9790	1963
63	20241023	202000	2840119090	9790	9790	9790	9790	0
64	20241023	201900	2840119090	9790	9790	9790	9790	0
65	20241023	201800	2840119090	9790	9790	9790	9790	0
66	20241023	201700	2840119090	9790	9790	9790	9790	0
67	20241023	201600	2840119090	9790	9790	9790	9790	0
68	20241023	201500	2840119090	9790	9790	9790	9790	0
69	20241023	201400	2840119090	9790	9790	9790	9790	0
70	20241023	201300	2840119090	9790	9790	9790	9790	0
71	20241023	201200	2840119090	9790	9790	9790	9790	0
72	20241023	201100	2840119090	9790	9790	9790	9790	0
73	20241023	201000	2840119090	9790	9790	9790	9790	0
74	20241023	200900	2840119090	9790	9790	9790	9790	0
75	20241023	200800	2840119090	9790	9790	9790	9790	0
76	20241023	200700	2840119090	9790	9790	9790	9790	0
77	20241023	200600	2840119090	9790	9790	9790	9790	0
78	20241023	200500	2840119090	9790	9790	9790	9790	0
79	20241023	200400	2840119090	9790	9790	9790	9790	0
80	20241023	200300	2840119090	9790	9790	9790	9790	0
81	20241023	200200	2840119090	9790	9790	9790	9790	0
82	20241023	200100	2840119090	9790	9790	9790	9790	0
83	20241023	200000	2840119090	9790	9790	9790	9790	0
84	20241023	195900	2840119090	9790	9790	9790	9790	0
85	20241023	195800	2840119090	9790	9790	9790	9790	0
86	20241023	195700	2840119090	9790	9790	9790	9790	0
87	20241023	195600	2840119090	9790	9790	9790	9790	0
88	20241023	195500	2840119090	9790	9790	9790	9790	0
89	20241023	195400	2840119090	9790	9790	9790	9790	0
90	20241023	195300	2840119090	9790	9790	9790	9790	0
91	20241023	195200	2840119090	9790	9790	9790	9790	0
92	20241023	195100	2840119090	9790	9790	9790	9790	1963
93	20241023	195000	2840119090	9790	9790	9790	9790	0
94	20241023	194900	2840119090	9790	9790	9790	9790	0
95	20241023	194800	2840119090	9790	9790	9790	9790	0
96	20241023	194700	2840119090	9790	9790	9790	9790	0
97	20241023	194600	2840119090	9790	9790	9790	9790	0
98	20241023	194500	2840119090	9790	9790	9790	9790	0
99	20241023	194400	2840119090	9790	9790	9790	9790	0
100	20241023	194300	2840119090	9790	9790	9790	9790	0
101	20241023	194200	2840119090	9790	9790	9790	9790	0
102	20241023	194100	2840119090	9790	9790	9790	9790	0
103	20241023	194000	2840119090	9790	9790	9790	9790	0
104	20241023	193900	2840119090	9790	9790	9790	9790	0
105	20241023	193800	2840119090	9790	9790	9790	9790	0
106	20241023	193700	2840119090	9790	9790	9790	9790	0
107	20241023	193600	2840119090	9790	9790	9790	9790	0
108	20241023	193500	2840119090	9790	9790	9790	9790	0
109	20241023	193400	2840119090	9790	9790	9790	9790	0
110	20241023	193300	2840119090	9790	9790	9790	9790	0
111	20241023	193200	2840119090	9790	9790	9790	9790	0
112	20241023	193100	2840119090	9790	9790	9790	9790	0
113	20241023	193000	2840119090	9790	9790	9790	9790	0
114	20241023	192900	2840119090	9790	9790	9790	9790	0
115	20241023	192800	2840119090	9790	9790	9790	9790	0
116	20241023	192700	2840119090	9790	9790	9790	9790	0
117	20241023	192600	2840119090	9790	9790	9790	9790	0
118	20241023	192500	2840119090	9790	9790	9790	9790	0
119	20241023	192400	2840119090	9790	9790	9790	9790	0
120	20241023	192300	2840119090	9790	9790	9790	9790	0
121	20241023	192200	2840119090	9790	9790	9790	9790	0
122	20241023	192100	2840119090	9790	9790	9790	9790	1963
123	20241023	192000	2840119090	9790	9790	9790	9790	0
124	20241023	191900	2840119090	9790	9790	9790	9790	0
125	20241023	191800	2840119090	9790	9790	9790	9790	0
126	20241023	191700	2840119090	9790	9790	9790	9790	0
127	20241023	191600	2840119090	9790	9790	9790	9790	0
128	20241023	191500	2840119090	9790	9790	9790	9790	0
129	20241023	191400	2840119090	9790	9790	9790	9790	0
130	20241023	191300	2840119090	9790	9790	9790	9790	0
131	20241023	191200	2840119090	9790	9790	9790	9790	0
132	20241023	191100	2840119090	9790	9790	9790	9790	0
133	20241023	191000	2840119090	9790	9790	9790	9790	0
134	20241023	190900	2840119090	9790	9790	9790	9790	0
135	20241023	190800	2840119090	9790	9790	9790	9790	0
136	20241023	190700	2840119090	9790	9790	9790	9790	0
137	20241023	190600	2840119090	9790	9790	9790	9790	0
138	20241023	190500	2840119090	9790	9790	9790	9790	0
139	20241023	190400	2840119090	9790	9790	9790	9790	0
140	20241023	190300	2840119090	9790	9790	9790	9790	0
141	20241023	190200	2840119090	9790	9790	9790	9790	0
142	20241023	190100	2840119090	9790	9790	9790	9790	0
143	20241023	190000	2840119090	9790	9790	9790	9790	0
144	20241023	185900	2840119090	9790	9790	9790	9790	0
145	20241023	185800	2840119090	9790	9790	9790	9790	0
146	20241023	185700	2840119090	9790	9790	9790	9790	0
147	20241023	185600	2840119090	9790	9790	9790	9790	0
148	20241023	185500	2840119090	9790	9790	9790	9790	0
149	20241023	185400	2840119090	9790	9790	9790	9790	0
150	20241023	185300	2840119090	9790	9790	9790	9790	0
151	20241023	185200	2840119090	9790	9790	9790	9790	0
152	20241023	185100	2840119090	9790	9790	9790	9790	1963
153	20241023	185000	2840119090	9790	9790	9790	9790	0
154	20241023	184900	2840119090	9790	9790	9790	9790	0
155	20241023	184800	2840119090	9790	9790	9790	9790	0
156	20241023	184700	2840119090	9790	9790	9790	9790	0
157	20241023	184600	2840119090	9790	9790	9790	9790	0
158	20241023	184500	2840119090	9790	9790	9790	9790	0
159	20241023	184400	2840119090	9790	9790	9790	9790	0
160	20241023	184300	2840119090	9790	9790	9790	9790	0
161	20241023	184200	2840119090	9790	9790	9790	9790	0
162	20241023	184100	2840119090	9790	9790	9790	9790	0
163	20241023	184000	2840119090	9790	9790	9790	9790	0
164	20241023	183900	2840119090	9790	9790	9790	9790	0
165	20241023	183800	2840119090	9790	9790	9790	9790	0
166	20241023	183700	2840119090	9790	9790	9790	9790	0
167	20241023	183600	2840119090	9790	9790	9790	9790	0
168	20241023	183500	2840119090	9790	9790	9790	9790	0
169	20241023	183400	2840119090	9790	9790	9790	9790	0
170	20241023	183300	2840119090	9790	9790	9790	9790	0
171	20241023	183200	2840119090	9790	9790	9790	9790	0
172	20241023	183100	2840119090	9790	9790	9790	9790	0
173	20241023	183000	2840119090	9790	9790	9790	9790	0
174	20241023	182900	2840119090	9790	9790	9790	9790	0
175	20241023	182800	2840119090	9790	9790	9790	9790	0
176	20241023	182700	2840119090	9790	9790	9790	9790	0
177	20241023	182600	2840119090	9790	9790	9790	9790	0
178	20241023	182500	2840119090	9790	9790	9790	9790	0
179	20241023	182400	2840119090	9790	9790	9790	9790	0
180	20241023	182300	2840119090	9790	9790	9790	9790	0
181	20241023	182200	2840119090	9790	9790	9790	9790	0
182	20241023	182100	2840119090	9790	9790	9790	9790	1963
183	20241023	182000	2840119090	9790	9790	9790	9790	0
184	20241023	181900	2840119090	9790	9790	9790	9790	0
185	20241023	181800	2840119090	9790	9790	9790	9790	0
186	20241023	181700	2840119090	9790	9790	9790	9790	0
187	20241023	181600	2840119090	9790	9790	9790	9790	0
188	20241023	181500	2840119090	9790	9790	9790	9790	0
189	20241023	181400	2840119090	9790	9790	9790	9790	0
190	20241023	181300	2840119090	9790	9790	9790	9790	0
191	20241023	181200	2840119090	9790	9790	9790	9790	0
192	20241023	181100	2840119090	9790	9790	9790	9790	0
193	20241023	181000	2840119090	9790	9790	9790	9790	0
194	20241023	180900	2840119090	9790	9790	9790	9790	0
195	20241023	180800	2840119090	9790	9790	9790	9790	0
196	20241023	180700	2840119090	9790	9790	9790	9790	0
197	20241023	180600	2840119090	9790	9790	9790	9790	0
198	20241023	180500	2840119090	9790	9790	9790	9790	0
199	20241023	180400	2840119090	9790	9790	9790	9790	0
200	20241023	180300	2840119090	9790	9790	9790	9790	0
201	20241023	180200	2840119090	9790	9790	9790	9790	0
202	20241023	180100	2840119090	9790	9790	9790	9790	0
203	20241023	180000	2840119090	9790	9790	9790	9790	0
204	20241023	175900	2840119090	9790	9790	9790	9790	0
205	20241023	175800	2840119090	9790	9790	9790	9790	0
206	20241023	175700	2840119090	9790	9790	9790	9790	0
207	20241023	175600	2840119090	9790	9790	9790	9790	0
208	20241023	175500	2840119090	9790	9790	9790	9790	0
209	20241023	175400	2840119090	9790	9790	9790	9790	0
210	20241023	175300	2840119090	9790	9790	9790	9790	0
211	20241023	175200	2840119090	9790	9790	9790	9790	0
212	20241023	175100	2840119090	9790	9790	9790	9790	1963
213	20241023	175000	2840119090	9790	9790	9790	9790	0
214	20241023	174900	2840119090	9790	9790	9790	9790	0
215	20241023	174800	2840119090	9790	9790	9790	9790	0
216	20241023	174700	2840119090	9790	9790	9790	9790	0
217	20241023	174600	2840119090	9790	9790	9790	9790	0
218	20241023	174500	2840119090	9790	9790	9790	9790	0
219	20241023	174400	2840119090	9790	9790	9790	9790	0
220	20241023	174300	2840119090	9790	9790	9790	9790	0
221	20241023	174200	2840119090	9790	9790	9790	9790	0
222	20241023	174100	2840119090	9790	9790	9790	9790	0
223	20241023	174000	2840119090	9790	9790	9790	9790	0
224	20241023	173900	2840119090	9790	9790	9790	9790	0
225	20241023	173800	2840119090	9790	9790	9790	9790	0
226	20241023	173700	2840119090	9790	9790	9790	9790	0
227	20241023	173600	2840119090	9790	9790	9790	9790	0
228	20241023	173500	2840119090	9790	9790	9790	9790	0
229	20241023	173400	2840119090	9790	9790	9790	9790	0
230	20241023	173300	2840119090	9790	9790	9790	9790	0
231	20241023	173200	2840119090	9790	9790	9790	9790	0
232	20241023	173100	2840119090	9790	9790	9790	9790	0
233	20241023	173000	2840119090	9790	9790	9790	9790	0
234	20241023	172900	2840119090	9790	9790	9790	9790	0
235	20241023	172800	2840119090	9790	9790	9790	9790	0
236	20241023	172700	2840119090	9790	9790	9790	9790	0
237	20241023	172600	2840119090	9790	9790	9790	9790	0
238	20241023	172500	2840119090	9790	9790	9790	9790	0
239	20241023	172400	2840119090	9790	9790	9790	9790	0
240	20241023	172300	2840119090	9790	9790	9790	9790	0
241	20241023	172200	2840119090	9790	9790	9790	9790	0
242	20241023	172100	2840119090	9790	9790	9790	9790	1963
243	20241023	172000	2840119090	9790	9790	9790	9790	0
244	20241023	171900	2840119090	9790	9790	9790	9790	0
245	20241023	171800	2840119090	9790	9790	9790	9790	0
246	20241023	171700	2840119090	9790	9790	9790	9790	0
247	20241023	171600	2840119090	9790	9790	9790	9790	0
248	20241023	171500	2840119090	9790	9790	9790	9790	0
249	20241023	171400	2840119090	9790	9790	9790	9790	0
250	20241023	171300	2840119090	9790	9790	9790	9790	0
251	20241023	171200	2840119090	9790	9790	9790	9790	0
252	20241023	171100	2840119090	9790	9790	9790	9790	0
253	20241023	171000	2840119090	9790	9790	9790	9790	0
254	20241023	170900	2840119090	9790	9790	9790	9790	0
255	20241023	170800	2840119090	9790	9790	9790	9790	0
256	20241023	170700	2840119090	9790	9790	9790	9790	0
257	20241023	170600	2840119090	9790	9790	9790	9790	0
258	20241023	170500	2840119090	9790	9790	9790	9790	0
259	20241023	170400	2840119090	9790	9790	9790	9790	0
260	20241023	170300	2840119090	9790	9790	9790	9790	0
261	20241023	170200	2840119090	9790	9790	9790	9790	0
262	20241023	170100	2840119090	9790	9790	9790	9790	0
263	20241023	170000	2840119090	9790	9790	9790	9790	0
264	20241023	165900	2840119090	9790	9790	9790	9790	0
265	20241023	165800	2840119090	9790	9790	9790	9790	0
266	20241023	165700	2840119090	9790	9790	9790	9790	0
267	20241023	165600	2840119090	9790	9790	9790	9790	0
268	20241023	165500	2840119090	9790	9790	9790	9790	0
269	20241023	165400	2840119090	9790	9790	9790	9790	0
270	20241023	165300	2840119090	9790	9790	9790	9790	0
271	20241023	165200	2840119090	9790	9790	9790	9790	0
272	20241023	165100	2840119090	9790	9790	9790	9790	1963
273	20241023	165000	2840119090	9790	9790	9790	9790	0
274	20241023	164900	2840119090	9790	9790	9790	9790	0
275	20241023	164800	2840119090	9790	9790	9790	9790	0
276	20241023	164700	2840119090	9790	9790	9790	9790	0
277	20241023	164600	2840119090	9790	9790	9790	9790	0
278	20241023	164500	2840119090	9790	9790	9790	9790	0
279	20241023	164400	2840119090	9790	9790	9790	9790	0
280	20241023	164300	2840119090	9790	9790	9790	9790	0
281	20241023	164200	2840119090	9790	9790	9790	9790	0
282	20241023	164100	2840119090	9790	9790	9790	9790	0
283	20241023	164000	2840119090	9790	9790	9790	9790	0
284	20241023	163900	2840119090	9790	9790	9790	9790	0
285	20241023	163800	2840119090	9790	9790	9790	9790	0
286	20241023	163700	2840119090	9790	9790	9790	9790	0
287	20241023	163600	2840119090	9790	9790	9790	9790	0
288	20241023	163500	2840119090	9790	9790	9790	9790	0
289	20241023	163400	2840119090	9790	9790	9790	9790	0
290	20241023	163300	2840119090	9790	9790	9790	9790	0
291	20241023	163200	2840119090	9790	9790	9790	9790	0
292	20241023	163100	2840119090	9790	9790	9790	9790	0
293	20241023	163000	2840119090	9790	9790	9790	9790	0
294	20241023	162900	2840119090	9790	9790	9790	9790	0
295	20241023	162800	2840119090	9790	9790	9790	9790	0
296	20241023	162700	2840119090	9790	9790	9790	9790	0
297	20241023	162600	2840119090	9790	9790	9790	9790	0
298	20241023	162500	2840119090	9790	9790	9790	9790	0
299	20241023	162400	2840119090	9790	9790	9790	9790	0
300	20241023	162300	2840119090	9790	9790	9790	9790	0
301	20241023	162200	2840119090	9790	9790	9790	9790	0
302	20241023	162100	2840119090	9790	9790	9790	9790	1963
303	20241023	162000	2840119090	9790	9790	9790	9790	0
304	20241023	161900	2840119090	9790	9790	9790	9790	0
305	20241023	161800	2840119090	9790	9790	9790	9790	0
306	20241023	161700	2840119090	9790	9790	9790	9790	0
307	20241023	161600	2840119090	9790	9790	9790	9790	0
308	20241023	161500	2840119090	9790	9790	9790	9790	0
309	20241023	161400	2840119090	9790	9790	9790	9790	0
310	20241023	161300	2840119090	9790	9790	9790	9790	0
311	20241023	161200	2840119090	9790	9790	9790	9790	0
312	20241023	161100	2840119090	9790	9790	9790	9790	0
313	20241023	161000	2840119090	9790	9790	9790	9790	0
314	20241023	160900	2840119090	9790	9790	9790	9790	0
315	20241023	160800	2840119090	9790	9790	9790	9790	0
316	20241023	160700	2840119090	9790	9790	9790	9790	0
317	20241023	160600	2840119090	9790	9790	9790	9790	0
318	20241023	160500	2840119090	9790	9790	9790	9790	0
319	20241023	160400	2840119090	9790	9790	9790	9790	0
320	20241023	160300	2840119090	9790	9790	9790	9790	0
321	20241023	160200	2840119090	9790	9790	9790	9790	0
322	20241023	160100	2840119090	9790	9790	9790	9790	0
323	20241023	160000	2840119090	9790	9790	9790	9790	0
324	20241023	155900	2840119090	9790	9790	9790	9790	0
325	20241023	155800	2840119090	9790	9790	9790	9790	0
326	20241023	155700	2840119090	9790	9790	9790	9790	0
327	20241023	155600	2840119090	9790	9790	9790	9790	0
328	20241023	155500	2840119090	9790	9790	9790	9790	0
329	20241023	155400	2840119090	9790	9790	9790	9790	0
330	20241023	155300	2840119090	9790	9790	9790	9790	0
331	20241023	155200	2840119090	9790	9790	9790	9790	0
332	20241023	155100	2840119090	9790	9790	9790	9790	1963
333	20241023	155000	2840119090	9790	9790	9790	9790	0
334	20241023	154900	2840119090	9790	9790	9790	9790	0
335	20241023	154800	2840119090	9790	9790	9790	9790	0
336	20241023	154700	2840119090	9790	9790	9790	9790	0
337	20241023	154600	2840119090	9790	9790	9790	9790	0
338	20241023	154500	2840119090	9790	9790	9790	9790	0
339	20241023	154400	2840119090	9790	9790	9790	9790	0
340	20241023	154300	2840119090	9790	9790	9790	9790	0
341	20241023	154200	2840119090	9790	9790	9790	9790	0
342	20241023	154100	2840119090	9790	9790	9790	9790	0
343	20241023	154000	2840119090	9790	9790	9790	9790	0
344	20241023	153900	2840119090	9790	9790	9790	9790	0
345	20241023	153800	2840119090	9790	9790	9790	9790	0
346	20241023	153700	2840119090	9790	9790	9790	9790	0
347	20241023	153600	2840119090	9790	9790	9790	9790	0
348	20241023	153500	2840119090	9790	9790	9790	9790	0
349	20241023	153400	2840119090	9790	9790	9790	9790	0
350	20241023	153300	2840119090	9790	9790	9790	9790	0
351	20241023	153200	2840119090	9790	9790	9790	9790	0
352	20241023	153100	2840119090	9790	9790	9790	9790	0
353	20241023	153000	2840119090	9790	9790	9790	9790	1963
354	20241023	152900	2820901320	9760	9760	9760	9760	0
355	20241023	152800	2820901320	9760	9760	9760	9760	0
356	20241023	152700	2820901320	9760	9760	9760	9760	0
357	20241023	152600	2820901320	9760	9760	9760	9760	0
358	20241023	152500	2820901320	9760	9760	9760	9760	0
359	20241023	152400	2820901320	9760	9760	9760	9760	0
360	20241023	152300	2820901320	9760	9760	9760	9760	0
361	20241023	152200	2820901320	9760	9760	9760	9760	0
362	20241023	152100	2820901320	9760	9760	9760	9760	0
363	20241023	152000	2820901320	9760	9760	9760	9760	0
364	20241023	151900	2820901320	9760	9710	9760	9710	365
365	20241023	151800	2817353390	9710	9720	9720	9710	202
366	20241023	151700	2815390150	9720	9730	9730	9720	47
367	20241023	151600	2814933030	9730	9730	9730	9730	128
368	20241023	151500	2813687590	9710	9730	9730	9710	259
369	20241023	151400	2811172140	9730	9740	9750	9730	249
370	20241023	151300	2808746470	9730	9730	9790	9710	408
371	20241023	151200	2804772950	9740	9750	9750	9740	242
372	20241023	151100	2802413760	9750	9750	9750	9750	56
373	20241023	151000	2801867760	9750	9760	9760	9750	28
374	20241023	150900	2801594680	9750	9750	9750	9750	68
375	20241023	150800	2800931680	9750	9750	9750	9750	24
376	20241023	150700	2800697680	9750	9760	9760	9750	54
377	20241023	150600	2800171030	9750	9750	9750	9750	44
378	20241023	150500	2799742030	9760	9770	9770	9760	54
379	20241023	150400	2799214770	9780	9750	9780	9750	31
380	20241023	150300	2798912260	9750	9750	9760	9750	185
381	20241023	150200	2797108360	9750	9790	9790	9750	1507
382	20241023	150100	2782370260	9790	9800	9800	9790	180
383	20241023	150000	2780606380	9810	9800	9830	9800	85
384	20241023	145900	2779773300	9790	9790	9820	9790	133
385	20241023	145800	2778469350	9790	9780	9800	9780	296
386	20241023	145700	2775571650	9790	9810	9810	9790	1128
387	20241023	145600	2764507140	9810	9800	9870	9800	1485
388	20241023	145500	2749925900	9790	9790	9800	9790	88
389	20241023	145400	2749064140	9780	9800	9800	9770	153
390	20241023	145300	2747568220	9800	9780	9800	9770	111
391	20241023	145200	2746482450	9780	9770	9780	9760	68
392	20241023	145100	2745818080	9770	9750	9770	9750	116
393	20241023	145000	2744685850	9760	9740	9760	9740	465
394	20241023	144900	2740156120	9740	9720	9740	9720	333
395	20241023	144800	2736915730	9730	9720	9730	9720	48
396	20241023	144700	2736448920	9730	9720	9730	9720	362
397	20241023	144600	2732926920	9720	9720	9720	9720	121
398	20241023	144500	2731750800	9720	9710	9720	9710	71
399	20241023	144400	2731061220	9730	9730	9730	9710	1294
400	20241023	144300	2718494740	9720	9720	9720	9720	42
401	20241023	144200	2718086500	9730	9720	9730	9720	95
402	20241023	144100	2717162360	9720	9730	9730	9720	39
403	20241023	144000	2716783270	9730	9710	9730	9710	42
404	20241023	143900	2716375320	9710	9720	9720	9710	224
405	20241023	143800	2714200000	9720	9730	9730	9720	86
406	20241023	143700	2713363360	9720	9730	9740	9720	146
407	20241023	143600	2711943180	9720	9730	9730	9720	128
408	20241023	143500	2710698110	9730	9730	9740	9730	36
409	20241023	143400	2710347740	9720	9730	9730	9720	25
410	20241023	143300	2710104500	9730	9720	9730	9720	87
411	20241023	143200	2709258170	9720	9730	9730	9720	18
412	20241023	143100	2709083190	9730	9720	9730	9720	111
413	20241023	143000	2708003550	9720	9720	9720	9720	19
414	20241023	142900	2707818870	9710	9710	9710	9710	37
415	20241023	142800	2707459600	9710	9720	9720	9710	116
416	20241023	142700	2706332380	9720	9720	9720	9720	38
417	20241023	142600	2705963020	9710	9710	9720	9710	113
418	20241023	142500	2704865060	9710	9710	9710	9710	36
419	20241023	142400	2704515500	9710	9710	9710	9700	285
420	20241023	142300	2701750160	9710	9710	9710	9710	41
421	20241023	142200	2701352050	9710	9710	9710	9710	124
422	20241023	142100	2700148010	9710	9740	9740	9700	1309
423	20241023	142000	2687440310	9730	9730	9730	9730	45
424	20241023	141900	2687002460	9730	9730	9730	9720	87
425	20241023	141800	2686156410	9720	9720	9720	9720	18
426	20241023	141700	2685981450	9720	9730	9730	9710	59
427	20241023	141600	2685408330	9730	9720	9730	9720	31
428	20241023	141500	2685106870	9720	9710	9720	9710	102
429	20241023	141400	2684115810	9710	9720	9720	9710	90
430	20241023	141300	2683241190	9710	9710	9710	9710	237
431	20241023	141200	2680939920	9710	9740	9740	9710	422
432	20241023	141100	2676831130	9740	9750	9750	9740	176
433	20241023	141000	2675116860	9750	9740	9750	9740	90
434	20241023	140900	2674239540	9740	9740	9740	9740	35
435	20241023	140800	2673898640	9740	9770	9770	9700	1704
436	20241023	140700	2657294360	9770	9780	9780	9770	316
437	20241023	140600	2654206410	9780	9780	9780	9780	26
438	20241023	140500	2653952130	9780	9770	9780	9770	57
439	20241023	140400	2653394860	9770	9770	9770	9770	38
440	20241023	140300	2653023600	9770	9780	9780	9770	138
441	20241023	140200	2651674120	9770	9790	9790	9770	86
442	20241023	140100	2650833290	9780	9770	9780	9770	97
443	20241023	140000	2649884880	9770	9770	9770	9770	135
444	20241023	135900	2648565930	9770	9760	9780	9760	27
445	20241023	135800	2648302200	9770	9770	9770	9770	128
446	20241023	135700	2647051640	9760	9770	9770	9750	235
447	20241023	135600	2644756610	9770	9760	9780	9760	57
448	20241023	135500	2644200040	9760	9770	9770	9760	199
449	20241023	135400	2642256010	9770	9750	9770	9750	115
450	20241023	135300	2641133080	9750	9760	9770	9750	751
451	20241023	135200	2633809080	9760	9750	9770	9750	24
452	20241023	135100	2633575000	9750	9760	9760	9740	72
453	20241023	135000	2632873030	9760	9760	9760	9750	83
454	20241023	134900	2632063110	9760	9750	9770	9750	157
455	20241023	134800	2630530840	9740	9740	9750	9740	39
456	20241023	134700	2630150950	9740	9730	9740	9730	47
457	20241023	134600	2629693540	9730	9720	9750	9720	25
458	20241023	134500	2629450260	9710	9740	9740	9700	1021
459	20241023	134400	2619538370	9740	9740	9750	9740	161
460	20241023	134300	2617968990	9770	9770	9770	9750	121
461	20241023	134200	2616786840	9780	9710	9780	9710	2067
462	20241023	134100	2596595830	9730	9730	9730	9710	636
463	20241023	134000	2590419020	9730	9750	9760	9730	546
464	20241023	133900	2585103610	9760	9760	9770	9750	285
465	20241023	133800	2582321650	9750	9760	9760	9750	32
466	20241023	133700	2582009360	9780	9760	9780	9760	66
467	20241023	133600	2581365100	9760	9760	9760	9750	84
468	20241023	133500	2580546060	9760	9740	9760	9740	38
469	20241023	133400	2580175730	9740	9740	9750	9740	145
470	20241023	133300	2578763390	9740	9750	9750	9740	991
471	20241023	133200	2569103290	9760	9790	9790	9760	679
472	20241023	133100	2562468170	9790	9790	9790	9780	77
473	20241023	133000	2561714670	9790	9800	9800	9790	212
474	20241023	132900	2559637630	9810	9810	9810	9810	1
475	20241023	132800	2559627820	9810	9800	9810	9800	84
476	20241023	132700	2558803880	9810	9810	9810	9810	2
477	20241023	132600	2558784260	9810	9800	9810	9800	75
478	20241023	132500	2558048530	9800	9800	9800	9800	51
479	20241023	132400	2557548730	9790	9780	9790	9780	2
480	20241023	132300	2557529160	9780	9780	9780	9780	76
481	20241023	132200	2556785880	9770	9800	9800	9770	2202
482	20241023	132100	2535259690	9810	9810	9810	9810	72
483	20241023	132000	2534553370	9800	9800	9800	9800	80
484	20241023	131900	2533769370	9790	9790	9790	9790	2
485	20241023	131800	2533749790	9790	9780	9790	9780	4
486	20241023	131700	2533710660	9790	9790	9790	9780	347
487	20241023	131600	2530313570	9790	9790	9790	9780	134
488	20241023	131500	2529002000	9780	9790	9790	9780	4
489	20241023	131400	2528962870	9790	9790	9790	9790	72
490	20241023	131300	2528257990	9790	9790	9790	9790	12
491	20241023	131200	2528140510	9790	9780	9790	9780	15
492	20241023	131100	2527993710	9780	9780	9780	9780	122
493	20241023	131000	2526800550	9780	9780	9780	9770	475
494	20241023	130900	2522159760	9780	9780	9780	9780	127
495	20241023	130800	2520917700	9770	9780	9780	9770	63
496	20241023	130700	2520301970	9790	9790	9790	9790	73
497	20241023	130600	2519587300	9780	9780	9780	9780	1
498	20241023	130500	2519577520	9780	9780	9780	9770	174
499	20241023	130400	2517876130	9780	9800	9800	9780	243
500	20241023	130300	2515495910	9800	9790	9800	9790	2
501	20241023	130200	2515476320	9790	9790	9810	9790	13
502	20241023	130100	2515349030	9780	9780	9780	9780	190
503	20241023	130000	2513490830	9780	9800	9810	9780	319
504	20241023	125900	2510367340	9810	9820	9820	9800	511
505	20241023	125800	2505355540	9830	9830	9830	9830	133
506	20241023	125700	2504048150	9830	9830	9830	9830	9
507	20241023	125600	2503959680	9840	9830	9840	9830	213
508	20241023	125500	2501865880	9820	9830	9830	9820	82
509	20241023	125400	2501060600	9820	9820	9820	9820	2
510	20241023	125300	2501040960	9830	9820	9830	9820	76
511	20241023	125200	2500294620	9820	9820	9830	9820	34
512	20241023	125100	2499960720	9830	9830	9830	9830	106
513	20241023	125000	2498918740	9830	9900	9900	9820	599
514	20241023	124900	2493022180	9900	9920	9920	9840	646
515	20241023	124800	2486657870	9870	9840	9990	9840	3664
516	20241023	124700	2450227770	9840	9850	9850	9840	218
517	20241023	124600	2448081190	9850	9840	9850	9840	192
518	20241023	124500	2446190000	9840	9840	9840	9840	0
519	20241023	124400	2446190000	9840	9840	9840	9840	74
520	20241023	124300	2445461840	9840	9840	9840	9840	102
521	20241023	124200	2444458160	9830	9830	9830	9830	4
522	20241023	124100	2444418840	9820	9830	9830	9820	60
523	20241023	124000	2443829140	9820	9810	9820	9810	67
524	20241023	123900	2443171210	9810	9810	9810	9810	1
525	20241023	123800	2443161400	9810	9810	9810	9810	3
526	20241023	123700	2443131970	9810	9800	9810	9800	51
527	20241023	123600	2442632120	9800	9790	9800	9780	377
528	20241023	123500	2438941330	9780	9780	9780	9770	415
529	20241023	123400	2434883560	9780	9780	9780	9770	150
530	20241023	123300	2433416760	9790	9800	9800	9790	425
531	20241023	123200	2429255920	9800	9810	9810	9800	518
532	20241023	123100	2424178770	9800	9830	9830	9800	2718
533	20241023	123000	2397523900	9830	9850	9850	9820	1920
534	20241023	122900	2378662310	9850	9850	9850	9850	0
535	20241023	122800	2378662310	9850	9850	9850	9850	73
536	20241023	122700	2377943260	9840	9840	9840	9840	9
537	20241023	122600	2377854700	9840	9840	9840	9840	2
538	20241023	122500	2377835020	9840	9840	9840	9840	435
539	20241023	122400	2373554620	9830	9830	9830	9830	1
540	20241023	122300	2373544790	9840	9850	9850	9840	155
541	20241023	122200	2372018860	9850	9850	9850	9850	2
542	20241023	122100	2371999160	9850	9850	9850	9850	77
543	20241023	122000	2371240710	9850	9850	9850	9850	2
544	20241023	121900	2371221010	9840	9840	9840	9830	124
545	20241023	121800	2370000870	9840	9860	9860	9840	401
546	20241023	121700	2366050750	9850	9860	9860	9850	490
547	20241023	121600	2361223010	9860	9860	9860	9860	1
548	20241023	121500	2361213150	9850	9850	9850	9850	0
549	20241023	121400	2361213150	9850	9860	9870	9850	93
550	20241023	121300	2360295630	9860	9860	9860	9850	786
551	20241023	121200	2352549300	9870	9880	9880	9860	409
552	20241023	121100	2348513660	9870	9870	9870	9870	10
553	20241023	121000	2348414960	9880	9880	9880	9880	74
554	20241023	120900	2347683840	9880	9930	9930	9880	1228
555	20241023	120800	2335525990	9930	9930	9930	9930	1
556	20241023	120700	2335516060	9920	9920	9920	9920	57
557	20241023	120600	2334950620	9920	9910	9920	9910	52
558	20241023	120500	2334435280	9910	9910	9910	9910	41
559	20241023	120400	2334028970	9910	9900	9910	9900	6
560	20241023	120300	2333969520	9900	9890	9900	9890	81
561	20241023	120200	2333167690	9890	9890	9890	9890	85
562	20241023	120100	2332327040	9890	9900	9900	9890	8
563	20241023	120000	2332247880	9900	9900	9900	9900	73
564	20241023	115900	2331525180	9900	9890	9900	9890	111
565	20241023	115800	2330426690	9890	9880	9890	9880	95
566	20241023	115700	2329488070	9880	9880	9880	9880	7
567	20241023	115600	2329418910	9880	9890	9890	9880	240
568	20241023	115500	2327047690	9890	9900	9910	9890	250
569	20241023	115400	2324572460	9910	9910	9910	9910	6
570	20241023	115300	2324513000	9910	9910	9910	9910	78
571	20241023	115200	2323740020	9910	9910	9910	9900	80
572	20241023	115100	2322947960	9910	9900	9910	9900	90
573	20241023	115000	2322056140	9910	9910	9910	9900	104
574	20241023	114900	2321026500	9910	9890	9910	9880	15
575	20241023	114800	2320878140	9880	9880	9880	9880	468
576	20241023	114700	2316254300	9880	9880	9920	9880	16
577	20241023	114600	2316096140	9930	9980	9980	9870	6735
578	20241023	114500	2249416690	9990	9990	9990	9990	5
579	20241023	114400	2249366740	9990	9980	9990	9980	52
580	20241023	114300	2248847730	9980	9980	9990	9980	10
581	20241023	114200	2248747920	9990	9990	9990	9980	274
582	20241023	114100	2246013050	10000	10000	10000	10000	78
583	20241023	114000	2245233050	10000	10000	10000	10000	821
584	20241023	113900	2237023050	10000	10000	10010	10000	131
585	20241023	113800	2235712970	10010	9990	10010	9990	170
586	20241023	113700	2234013150	10000	10000	10000	9990	371
587	20241023	113600	2230305250	10000	9990	10000	9990	107
588	20241023	113500	2229236280	10000	10000	10000	10000	87
589	20241023	113400	2228366280	10000	10000	10000	10000	65
590	20241023	113300	2227716280	10000	9990	10000	9990	293
591	20241023	113200	2224788460	9990	9980	9990	9980	59
592	20241023	113100	2224199480	9980	9980	9980	9980	6
593	20241023	113000	2224139600	9980	9970	9980	9970	73
594	20241023	112900	2223411750	9970	9970	9970	9970	6
595	20241023	112800	2223351930	9970	9970	9970	9970	78
596	20241023	112700	2222574270	9980	9980	9980	9960	57
597	20241023	112600	2222006350	9990	9980	9990	9970	91
598	20241023	112500	2221097460	9990	9990	9990	9980	95
599	20241023	112400	2220148560	9990	9990	9990	9990	45
600	20241023	112300	2219699010	9990	9990	9990	9990	82
601	20241023	112200	2218879830	9980	9990	9990	9970	4
602	20241023	112100	2218839910	10000	10000	10000	9980	397
603	20241023	112000	2214874750	10000	9990	10000	9990	129
604	20241023	111900	2213586010	10000	10000	10000	10000	204
605	20241023	111800	2211546010	10000	9990	10000	9980	457
606	20241023	111700	2206983790	10000	10000	10000	10000	156
607	20241023	111600	2205423790	9990	10010	10010	9970	650
608	20241023	111500	2198923500	10010	9960	10040	9960	2609
609	20241023	111400	2172803930	9970	9950	9970	9950	568
610	20241023	111300	2167144270	9950	9950	9950	9950	4
611	20241023	111200	2167104470	9940	9940	9940	9940	39
612	20241023	111100	2166716810	9940	9930	9940	9930	32
613	20241023	111000	2166398760	9930	9920	9930	9920	517
614	20241023	110900	2161270100	9920	9910	9920	9910	80
615	20241023	110800	2160477260	9910	9910	9910	9900	9
616	20241023	110700	2160388110	9910	9920	9920	9910	180
617	20241023	110600	2158603540	9910	9890	9910	9890	51
618	20241023	110500	2158098590	9890	9900	9900	9890	254
619	20241023	110400	2155585320	9900	9900	9900	9900	13
620	20241023	110300	2155456620	9900	9900	9910	9880	7
621	20241023	110200	2155387350	9900	9940	9940	9850	2687
622	20241023	110100	2128838480	9930	9950	9950	9930	269
623	20241023	110000	2126166100	9950	9930	9950	9930	112
624	20241023	105900	2125053810	9940	9930	9940	9930	97
625	20241023	105800	2124090520	9930	9940	9940	9930	164
626	20241023	105700	2122460480	9940	9940	9940	9940	83
627	20241023	105600	2121635460	9940	9940	9940	9930	7
628	20241023	105500	2121565890	9940	9930	9940	9930	244
629	20241023	105400	2119141810	9940	9930	9940	9930	18
630	20241023	105300	2118963040	9930	9920	9930	9900	156
631	20241023	105200	2117417070	9920	9890	9920	9890	533
632	20241023	105100	2112140950	9890	9890	9890	9880	187
633	20241023	105000	2110292600	9890	9880	9890	9870	117
634	20241023	104900	2109137620	9870	9850	9870	9850	134
635	20241023	104800	2107816100	9850	9850	9860	9850	99
636	20241023	104700	2106840220	9860	9850	9860	9840	34
637	20241023	104600	2106505530	9850	9870	9870	9840	96
638	20241023	104500	2105558450	9870	9880	9880	9850	522
639	20241023	104400	2100404390	9880	9880	9880	9880	79
640	20241023	104300	2099623870	9880	9890	9890	9870	110
641	20241023	104200	2098537570	9890	9890	9890	9890	76
642	20241023	104100	2097785930	9880	9850	9890	9850	299
643	20241023	104000	2094834110	9840	9900	9900	9840	1430
644	20241023	103900	2080725950	9900	9900	9910	9900	515
645	20241023	103800	2075627380	9910	9930	9930	9900	221
646	20241023	103700	2073437480	9930	9930	9930	9920	157
647	20241023	103600	2071878970	9930	9950	9950	9930	151
648	20241023	103500	2070379330	9940	9950	9950	9940	358
649	20241023	103400	2066820020	9950	9970	9970	9950	479
650	20241023	103300	2062049920	9960	9970	9980	9960	152
651	20241023	103200	2060534940	9970	10040	10040	9970	1488
652	20241023	103100	2045643760	10050	10000	10050	10000	6495
653	20241023	103000	1980599590	10000	9980	10000	9980	317
654	20241023	102900	1977434770	9990	10000	10000	9980	142
655	20241023	102800	1976016210	10000	9990	10000	9990	104
656	20241023	102700	1974977220	9990	10000	10010	9990	526
657	20241023	102600	1969716940	10010	10010	10010	10000	253
658	20241023	102500	1967186460	10010	10000	10020	9990	1553
659	20241023	102400	1951638150	10000	9990	10000	9990	574
660	20241023	102300	1945902260	9990	9990	9990	9990	126
661	20241023	102200	1944643520	9990	9990	9990	9980	47
662	20241023	102100	1944174370	9990	9990	9990	9980	85
663	20241023	102000	1943325240	9990	9970	9990	9970	60
664	20241023	101900	1942726330	9990	9960	9990	9960	397
665	20241023	101800	1938764020	9970	9990	10000	9970	805
666	20241023	101700	1930723870	10000	9990	10000	9980	864
667	20241023	101600	1922085950	9980	9990	9990	9980	10
668	20241023	101500	1921986080	9980	9990	9990	9980	122
669	20241023	101400	1920768380	9990	9990	9990	9990	133
670	20241023	101300	1919439710	9990	9990	9990	9990	29
671	20241023	101200	1919150000	9980	10000	10000	9970	385
672	20241023	101100	1915308610	10000	10000	10010	10000	470
673	20241023	101000	1910608570	10000	10020	10020	9990	223
674	20241023	100900	1908377020	10020	9990	10030	9990	2342
675	20241023	100800	1884900030	10030	9990	10030	9990	1352
676	20241023	100700	1871378870	9990	9990	10000	9980	1912
677	20241023	100600	1852266710	9980	9980	9990	9970	122
678	20241023	100500	1851049100	9960	9980	9980	9940	210
679	20241023	100400	1848954390	9980	9970	9990	9970	4648
680	20241023	100300	1802568790	9960	9940	9980	9920	1424
681	20241023	100200	1788394380	9930	9880	9930	9880	916
682	20241023	100100	1779318770	9880	9870	9880	9870	57
683	20241023	100000	1778756080	9850	9860	9870	9840	277
684	20241023	095900	1776027440	9850	9850	9850	9830	118
685	20241023	095800	1774867340	9860	9870	9880	9840	282
686	20241023	095700	1772089030	9870	9870	9870	9870	114
687	20241023	095600	1770963850	9870	9850	9870	9850	146
688	20241023	095500	1769523950	9850	9830	9850	9830	63
689	20241023	095400	1768903430	9830	9800	9850	9770	1652
690	20241023	095300	1752677480	9800	9790	9810	9790	646
691	20241023	095200	1746348230	9790	9830	9830	9770	8850
692	20241023	095100	1659574650	9830	9820	9840	9820	74
693	20241023	095000	1658846900	9820	9840	9840	9820	339
694	20241023	094900	1655515800	9840	9850	9850	9840	19
695	20241023	094800	1655328810	9850	9850	9850	9830	143
696	20241023	094700	1653920780	9850	9850	9850	9810	1433
697	20241023	094600	1639846000	9850	9840	9850	9840	594
698	20241023	094500	1633995660	9840	9840	9840	9830	32
699	20241023	094400	1633680970	9840	9830	9840	9830	284
700	20241023	094300	1630888100	9830	9860	9860	9830	1181
701	20241023	094200	1619273310	9860	9870	9880	9840	724
702	20241023	094100	1612139000	9880	9870	9880	9870	213
703	20241023	094000	1610036120	9880	9880	9880	9880	27
704	20241023	093900	1609769360	9880	9880	9880	9880	22
705	20241023	093800	1609552000	9880	9870	9880	9870	37
706	20241023	093700	1609186470	9850	9850	9850	9850	17
707	20241023	093600	1609019020	9850	9890	9890	9850	1716
708	20241023	093500	1592101590	9880	9900	9910	9880	162
709	20241023	093400	1590498230	9910	9940	9950	9910	2009
710	20241023	093300	1570571550	9930	9920	9940	9910	186
711	20241023	093200	1568724730	9920	9940	9940	9920	223
712	20241023	093100	1566511060	9940	9900	9940	9900	760
713	20241023	093000	1558979660	9900	9860	9910	9860	1936
714	20241023	092900	1539825140	9860	9850	9870	9850	526
715	20241023	092800	1534639330	9850	9880	9880	9830	1508
716	20241023	092700	1519790600	9880	9880	9890	9880	165
717	20241023	092600	1518159470	9880	9900	9900	9840	816
718	20241023	092500	1510113970	9900	9910	9910	9900	567
719	20241023	092400	1504497910	9900	9900	9920	9900	526
720	20241023	092300	1499282770	9890	9860	9920	9860	1760
721	20241023	092200	1481866530	9850	9870	9880	9850	1597
722	20241023	092100	1466133390	9840	9890	9890	9820	5529
723	20241023	092000	1411573600	9890	9890	9900	9880	1094
724	20241023	091900	1400762010	9880	9880	9910	9880	1875
725	20241023	091800	1382218820	9880	9920	9920	9880	3042
726	20241023	091700	1352083850	9930	9920	9930	9910	1298
727	20241023	091600	1339210600	9930	9980	9980	9930	1953
728	20241023	091500	1319799830	9980	9910	9980	9900	947
729	20241023	091400	1310392840	9910	9920	9940	9900	1381
730	20241023	091300	1296706750	9940	9950	9950	9910	858
731	20241023	091200	1288187170	9950	10020	10030	9950	8612
732	20241023	091100	1201921280	10030	10020	10030	10020	1285
733	20241023	091000	1189033850	10030	10060	10070	10020	4476
734	20241023	090900	1144164790	10070	9930	10070	9930	6456
735	20241023	090800	1079652920	9910	9970	9980	9900	1665
736	20241023	090700	1063100270	9970	9950	10000	9840	5107
737	20241023	090600	1012442920	9860	10020	10020	9820	8499
738	20241023	090500	927955160	10020	10040	10100	9990	12260
739	20241023	090400	805140570	10100	10030	10100	10010	9311
740	20241023	090300	711444590	10030	9950	10080	9920	24339
741	20241023	090200	467989270	9990	9890	10000	9880	20497
742	20241023	090100	263659940	9880	9770	9930	9710	11858
743	20241023	090000	146684520	9770	9650	10000	9610	15052