KissMeData/378850/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	213000	1688858135	4085	4085	4085	4085	11861
3	20241018	212900	1688858135	4085	4085	4085	4085	0
4	20241018	212800	1688858135	4085	4085	4085	4085	0
5	20241018	212700	1688858135	4085	4085	4085	4085	0
6	20241018	212600	1688858135	4085	4085	4085	4085	0
7	20241018	212500	1688858135	4085	4085	4085	4085	0
8	20241018	212400	1688858135	4085	4085	4085	4085	0
9	20241018	212300	1688858135	4085	4085	4085	4085	0
10	20241018	212200	1688858135	4085	4085	4085	4085	0
11	20241018	212100	1688858135	4085	4085	4085	4085	0
12	20241018	212000	1688858135	4085	4085	4085	4085	0
13	20241018	211900	1688858135	4085	4085	4085	4085	0
14	20241018	211800	1688858135	4085	4085	4085	4085	0
15	20241018	211700	1688858135	4085	4085	4085	4085	0
16	20241018	211600	1688858135	4085	4085	4085	4085	0
17	20241018	211500	1688858135	4085	4085	4085	4085	0
18	20241018	211400	1688858135	4085	4085	4085	4085	0
19	20241018	211300	1688858135	4085	4085	4085	4085	0
20	20241018	211200	1688858135	4085	4085	4085	4085	0
21	20241018	211100	1688858135	4085	4085	4085	4085	0
22	20241018	211000	1688858135	4085	4085	4085	4085	0
23	20241018	210900	1688858135	4085	4085	4085	4085	0
24	20241018	210800	1688858135	4085	4085	4085	4085	0
25	20241018	210700	1688858135	4085	4085	4085	4085	0
26	20241018	210600	1688858135	4085	4085	4085	4085	0
27	20241018	210500	1688858135	4085	4085	4085	4085	0
28	20241018	210400	1688858135	4085	4085	4085	4085	0
29	20241018	210300	1688858135	4085	4085	4085	4085	0
30	20241018	210200	1688858135	4085	4085	4085	4085	0
31	20241018	210100	1688858135	4085	4085	4085	4085	0
32	20241018	210000	1688858135	4085	4085	4085	4085	11861
33	20241018	205900	1688858135	4085	4085	4085	4085	0
34	20241018	205800	1688858135	4085	4085	4085	4085	0
35	20241018	205700	1688858135	4085	4085	4085	4085	0
36	20241018	205600	1688858135	4085	4085	4085	4085	0
37	20241018	205500	1688858135	4085	4085	4085	4085	0
38	20241018	205400	1688858135	4085	4085	4085	4085	0
39	20241018	205300	1688858135	4085	4085	4085	4085	0
40	20241018	205200	1688858135	4085	4085	4085	4085	0
41	20241018	205100	1688858135	4085	4085	4085	4085	0
42	20241018	205000	1688858135	4085	4085	4085	4085	0
43	20241018	204900	1688858135	4085	4085	4085	4085	0
44	20241018	204800	1688858135	4085	4085	4085	4085	0
45	20241018	204700	1688858135	4085	4085	4085	4085	0
46	20241018	204600	1688858135	4085	4085	4085	4085	0
47	20241018	204500	1688858135	4085	4085	4085	4085	0
48	20241018	204400	1688858135	4085	4085	4085	4085	0
49	20241018	204300	1688858135	4085	4085	4085	4085	0
50	20241018	204200	1688858135	4085	4085	4085	4085	0
51	20241018	204100	1688858135	4085	4085	4085	4085	0
52	20241018	204000	1688858135	4085	4085	4085	4085	0
53	20241018	203900	1688858135	4085	4085	4085	4085	0
54	20241018	203800	1688858135	4085	4085	4085	4085	0
55	20241018	203700	1688858135	4085	4085	4085	4085	0
56	20241018	203600	1688858135	4085	4085	4085	4085	0
57	20241018	203500	1688858135	4085	4085	4085	4085	0
58	20241018	203400	1688858135	4085	4085	4085	4085	0
59	20241018	203300	1688858135	4085	4085	4085	4085	0
60	20241018	203200	1688858135	4085	4085	4085	4085	0
61	20241018	203100	1688858135	4085	4085	4085	4085	0
62	20241018	203000	1688858135	4085	4085	4085	4085	11861
63	20241018	202900	1688858135	4085	4085	4085	4085	0
64	20241018	202800	1688858135	4085	4085	4085	4085	0
65	20241018	202700	1688858135	4085	4085	4085	4085	0
66	20241018	202600	1688858135	4085	4085	4085	4085	0
67	20241018	202500	1688858135	4085	4085	4085	4085	0
68	20241018	202400	1688858135	4085	4085	4085	4085	0
69	20241018	202300	1688858135	4085	4085	4085	4085	0
70	20241018	202200	1688858135	4085	4085	4085	4085	0
71	20241018	202100	1688858135	4085	4085	4085	4085	0
72	20241018	202000	1688858135	4085	4085	4085	4085	0
73	20241018	201900	1688858135	4085	4085	4085	4085	0
74	20241018	201800	1688858135	4085	4085	4085	4085	0
75	20241018	201700	1688858135	4085	4085	4085	4085	0
76	20241018	201600	1688858135	4085	4085	4085	4085	0
77	20241018	201500	1688858135	4085	4085	4085	4085	0
78	20241018	201400	1688858135	4085	4085	4085	4085	0
79	20241018	201300	1688858135	4085	4085	4085	4085	0
80	20241018	201200	1688858135	4085	4085	4085	4085	0
81	20241018	201100	1688858135	4085	4085	4085	4085	0
82	20241018	201000	1688858135	4085	4085	4085	4085	0
83	20241018	200900	1688858135	4085	4085	4085	4085	0
84	20241018	200800	1688858135	4085	4085	4085	4085	0
85	20241018	200700	1688858135	4085	4085	4085	4085	0
86	20241018	200600	1688858135	4085	4085	4085	4085	0
87	20241018	200500	1688858135	4085	4085	4085	4085	0
88	20241018	200400	1688858135	4085	4085	4085	4085	0
89	20241018	200300	1688858135	4085	4085	4085	4085	0
90	20241018	200200	1688858135	4085	4085	4085	4085	0
91	20241018	200100	1688858135	4085	4085	4085	4085	0
92	20241018	200000	1688858135	4085	4085	4085	4085	11861
93	20241018	195900	1688858135	4085	4085	4085	4085	0
94	20241018	195800	1688858135	4085	4085	4085	4085	0
95	20241018	195700	1688858135	4085	4085	4085	4085	0
96	20241018	195600	1688858135	4085	4085	4085	4085	0
97	20241018	195500	1688858135	4085	4085	4085	4085	0
98	20241018	195400	1688858135	4085	4085	4085	4085	0
99	20241018	195300	1688858135	4085	4085	4085	4085	0
100	20241018	195200	1688858135	4085	4085	4085	4085	0
101	20241018	195100	1688858135	4085	4085	4085	4085	0
102	20241018	195000	1688858135	4085	4085	4085	4085	0
103	20241018	194900	1688858135	4085	4085	4085	4085	0
104	20241018	194800	1688858135	4085	4085	4085	4085	0
105	20241018	194700	1688858135	4085	4085	4085	4085	0
106	20241018	194600	1688858135	4085	4085	4085	4085	0
107	20241018	194500	1688858135	4085	4085	4085	4085	0
108	20241018	194400	1688858135	4085	4085	4085	4085	0
109	20241018	194300	1688858135	4085	4085	4085	4085	0
110	20241018	194200	1688858135	4085	4085	4085	4085	0
111	20241018	194100	1688858135	4085	4085	4085	4085	0
112	20241018	194000	1688858135	4085	4085	4085	4085	0
113	20241018	193900	1688858135	4085	4085	4085	4085	0
114	20241018	193800	1688858135	4085	4085	4085	4085	0
115	20241018	193700	1688858135	4085	4085	4085	4085	0
116	20241018	193600	1688858135	4085	4085	4085	4085	0
117	20241018	193500	1688858135	4085	4085	4085	4085	0
118	20241018	193400	1688858135	4085	4085	4085	4085	0
119	20241018	193300	1688858135	4085	4085	4085	4085	0
120	20241018	193200	1688858135	4085	4085	4085	4085	0
121	20241018	193100	1688858135	4085	4085	4085	4085	0
122	20241018	193000	1688858135	4085	4085	4085	4085	11861
123	20241018	192900	1688858135	4085	4085	4085	4085	0
124	20241018	192800	1688858135	4085	4085	4085	4085	0
125	20241018	192700	1688858135	4085	4085	4085	4085	0
126	20241018	192600	1688858135	4085	4085	4085	4085	0
127	20241018	192500	1688858135	4085	4085	4085	4085	0
128	20241018	192400	1688858135	4085	4085	4085	4085	0
129	20241018	192300	1688858135	4085	4085	4085	4085	0
130	20241018	192200	1688858135	4085	4085	4085	4085	0
131	20241018	192100	1688858135	4085	4085	4085	4085	0
132	20241018	192000	1688858135	4085	4085	4085	4085	0
133	20241018	191900	1688858135	4085	4085	4085	4085	0
134	20241018	191800	1688858135	4085	4085	4085	4085	0
135	20241018	191700	1688858135	4085	4085	4085	4085	0
136	20241018	191600	1688858135	4085	4085	4085	4085	0
137	20241018	191500	1688858135	4085	4085	4085	4085	0
138	20241018	191400	1688858135	4085	4085	4085	4085	0
139	20241018	191300	1688858135	4085	4085	4085	4085	0
140	20241018	191200	1688858135	4085	4085	4085	4085	0
141	20241018	191100	1688858135	4085	4085	4085	4085	0
142	20241018	191000	1688858135	4085	4085	4085	4085	0
143	20241018	190900	1688858135	4085	4085	4085	4085	0
144	20241018	190800	1688858135	4085	4085	4085	4085	0
145	20241018	190700	1688858135	4085	4085	4085	4085	0
146	20241018	190600	1688858135	4085	4085	4085	4085	0
147	20241018	190500	1688858135	4085	4085	4085	4085	0
148	20241018	190400	1688858135	4085	4085	4085	4085	0
149	20241018	190300	1688858135	4085	4085	4085	4085	0
150	20241018	190200	1688858135	4085	4085	4085	4085	0
151	20241018	190100	1688858135	4085	4085	4085	4085	0
152	20241018	190000	1688858135	4085	4085	4085	4085	11861
153	20241018	185900	1688858135	4085	4085	4085	4085	0
154	20241018	185800	1688858135	4085	4085	4085	4085	0
155	20241018	185700	1688858135	4085	4085	4085	4085	0
156	20241018	185600	1688858135	4085	4085	4085	4085	0
157	20241018	185500	1688858135	4085	4085	4085	4085	0
158	20241018	185400	1688858135	4085	4085	4085	4085	0
159	20241018	185300	1688858135	4085	4085	4085	4085	0
160	20241018	185200	1688858135	4085	4085	4085	4085	0
161	20241018	185100	1688858135	4085	4085	4085	4085	0
162	20241018	185000	1688858135	4085	4085	4085	4085	0
163	20241018	184900	1688858135	4085	4085	4085	4085	0
164	20241018	184800	1688858135	4085	4085	4085	4085	0
165	20241018	184700	1688858135	4085	4085	4085	4085	0
166	20241018	184600	1688858135	4085	4085	4085	4085	0
167	20241018	184500	1688858135	4085	4085	4085	4085	0
168	20241018	184400	1688858135	4085	4085	4085	4085	0
169	20241018	184300	1688858135	4085	4085	4085	4085	0
170	20241018	184200	1688858135	4085	4085	4085	4085	0
171	20241018	184100	1688858135	4085	4085	4085	4085	0
172	20241018	184000	1688858135	4085	4085	4085	4085	0
173	20241018	183900	1688858135	4085	4085	4085	4085	0
174	20241018	183800	1688858135	4085	4085	4085	4085	0
175	20241018	183700	1688858135	4085	4085	4085	4085	0
176	20241018	183600	1688858135	4085	4085	4085	4085	0
177	20241018	183500	1688858135	4085	4085	4085	4085	0
178	20241018	183400	1688858135	4085	4085	4085	4085	0
179	20241018	183300	1688858135	4085	4085	4085	4085	0
180	20241018	183200	1688858135	4085	4085	4085	4085	0
181	20241018	183100	1688858135	4085	4085	4085	4085	0
182	20241018	183000	1688858135	4085	4085	4085	4085	11861
183	20241018	182900	1688858135	4085	4085	4085	4085	0
184	20241018	182800	1688858135	4085	4085	4085	4085	0
185	20241018	182700	1688858135	4085	4085	4085	4085	0
186	20241018	182600	1688858135	4085	4085	4085	4085	0
187	20241018	182500	1688858135	4085	4085	4085	4085	0
188	20241018	182400	1688858135	4085	4085	4085	4085	0
189	20241018	182300	1688858135	4085	4085	4085	4085	0
190	20241018	182200	1688858135	4085	4085	4085	4085	0
191	20241018	182100	1688858135	4085	4085	4085	4085	0
192	20241018	182000	1688858135	4085	4085	4085	4085	0
193	20241018	181900	1688858135	4085	4085	4085	4085	0
194	20241018	181800	1688858135	4085	4085	4085	4085	0
195	20241018	181700	1688858135	4085	4085	4085	4085	0
196	20241018	181600	1688858135	4085	4085	4085	4085	0
197	20241018	181500	1688858135	4085	4085	4085	4085	0
198	20241018	181400	1688858135	4085	4085	4085	4085	0
199	20241018	181300	1688858135	4085	4085	4085	4085	0
200	20241018	181200	1688858135	4085	4085	4085	4085	0
201	20241018	181100	1688858135	4085	4085	4085	4085	0
202	20241018	181000	1688858135	4085	4085	4085	4085	0
203	20241018	180900	1688858135	4085	4085	4085	4085	0
204	20241018	180800	1688858135	4085	4085	4085	4085	0
205	20241018	180700	1688858135	4085	4085	4085	4085	0
206	20241018	180600	1688858135	4085	4085	4085	4085	0
207	20241018	180500	1688858135	4085	4085	4085	4085	0
208	20241018	180400	1688858135	4085	4085	4085	4085	0
209	20241018	180300	1688858135	4085	4085	4085	4085	0
210	20241018	180200	1688858135	4085	4085	4085	4085	0
211	20241018	180100	1688858135	4085	4085	4085	4085	0
212	20241018	180000	1688858135	4085	4085	4085	4085	11861
213	20241018	175900	1688858135	4085	4085	4085	4085	0
214	20241018	175800	1688858135	4085	4085	4085	4085	0
215	20241018	175700	1688858135	4085	4085	4085	4085	0
216	20241018	175600	1688858135	4085	4085	4085	4085	0
217	20241018	175500	1688858135	4085	4085	4085	4085	0
218	20241018	175400	1688858135	4085	4085	4085	4085	0
219	20241018	175300	1688858135	4085	4085	4085	4085	0
220	20241018	175200	1688858135	4085	4085	4085	4085	0
221	20241018	175100	1688858135	4085	4085	4085	4085	0
222	20241018	175000	1688858135	4085	4085	4085	4085	0
223	20241018	174900	1688858135	4085	4085	4085	4085	0
224	20241018	174800	1688858135	4085	4085	4085	4085	0
225	20241018	174700	1688858135	4085	4085	4085	4085	0
226	20241018	174600	1688858135	4085	4085	4085	4085	0
227	20241018	174500	1688858135	4085	4085	4085	4085	0
228	20241018	174400	1688858135	4085	4085	4085	4085	0
229	20241018	174300	1688858135	4085	4085	4085	4085	0
230	20241018	174200	1688858135	4085	4085	4085	4085	0
231	20241018	174100	1688858135	4085	4085	4085	4085	0
232	20241018	174000	1688858135	4085	4085	4085	4085	0
233	20241018	173900	1688858135	4085	4085	4085	4085	0
234	20241018	173800	1688858135	4085	4085	4085	4085	0
235	20241018	173700	1688858135	4085	4085	4085	4085	0
236	20241018	173600	1688858135	4085	4085	4085	4085	0
237	20241018	173500	1688858135	4085	4085	4085	4085	0
238	20241018	173400	1688858135	4085	4085	4085	4085	0
239	20241018	173300	1688858135	4085	4085	4085	4085	0
240	20241018	173200	1688858135	4085	4085	4085	4085	0
241	20241018	173100	1688858135	4085	4085	4085	4085	0
242	20241018	173000	1688858135	4085	4085	4085	4085	11861
243	20241018	172900	1688858135	4085	4085	4085	4085	0
244	20241018	172800	1688858135	4085	4085	4085	4085	0
245	20241018	172700	1688858135	4085	4085	4085	4085	0
246	20241018	172600	1688858135	4085	4085	4085	4085	0
247	20241018	172500	1688858135	4085	4085	4085	4085	0
248	20241018	172400	1688858135	4085	4085	4085	4085	0
249	20241018	172300	1688858135	4085	4085	4085	4085	0
250	20241018	172200	1688858135	4085	4085	4085	4085	0
251	20241018	172100	1688858135	4085	4085	4085	4085	0
252	20241018	172000	1688858135	4085	4085	4085	4085	0
253	20241018	171900	1688858135	4085	4085	4085	4085	0
254	20241018	171800	1688858135	4085	4085	4085	4085	0
255	20241018	171700	1688858135	4085	4085	4085	4085	0
256	20241018	171600	1688858135	4085	4085	4085	4085	0
257	20241018	171500	1688858135	4085	4085	4085	4085	0
258	20241018	171400	1688858135	4085	4085	4085	4085	0
259	20241018	171300	1688858135	4085	4085	4085	4085	0
260	20241018	171200	1688858135	4085	4085	4085	4085	0
261	20241018	171100	1688858135	4085	4085	4085	4085	0
262	20241018	171000	1688858135	4085	4085	4085	4085	0
263	20241018	170900	1688858135	4085	4085	4085	4085	0
264	20241018	170800	1688858135	4085	4085	4085	4085	0
265	20241018	170700	1688858135	4085	4085	4085	4085	0
266	20241018	170600	1688858135	4085	4085	4085	4085	0
267	20241018	170500	1688858135	4085	4085	4085	4085	0
268	20241018	170400	1688858135	4085	4085	4085	4085	0
269	20241018	170300	1688858135	4085	4085	4085	4085	0
270	20241018	170200	1688858135	4085	4085	4085	4085	0
271	20241018	170100	1688858135	4085	4085	4085	4085	0
272	20241018	170000	1688858135	4085	4085	4085	4085	11861
273	20241018	165900	1688858135	4085	4085	4085	4085	0
274	20241018	165800	1688858135	4085	4085	4085	4085	0
275	20241018	165700	1688858135	4085	4085	4085	4085	0
276	20241018	165600	1688858135	4085	4085	4085	4085	0
277	20241018	165500	1688858135	4085	4085	4085	4085	0
278	20241018	165400	1688858135	4085	4085	4085	4085	0
279	20241018	165300	1688858135	4085	4085	4085	4085	0
280	20241018	165200	1688858135	4085	4085	4085	4085	0
281	20241018	165100	1688858135	4085	4085	4085	4085	0
282	20241018	165000	1688858135	4085	4085	4085	4085	0
283	20241018	164900	1688858135	4085	4085	4085	4085	0
284	20241018	164800	1688858135	4085	4085	4085	4085	0
285	20241018	164700	1688858135	4085	4085	4085	4085	0
286	20241018	164600	1688858135	4085	4085	4085	4085	0
287	20241018	164500	1688858135	4085	4085	4085	4085	0
288	20241018	164400	1688858135	4085	4085	4085	4085	0
289	20241018	164300	1688858135	4085	4085	4085	4085	0
290	20241018	164200	1688858135	4085	4085	4085	4085	0
291	20241018	164100	1688858135	4085	4085	4085	4085	0
292	20241018	164000	1688858135	4085	4085	4085	4085	0
293	20241018	163900	1688858135	4085	4085	4085	4085	0
294	20241018	163800	1688858135	4085	4085	4085	4085	0
295	20241018	163700	1688858135	4085	4085	4085	4085	0
296	20241018	163600	1688858135	4085	4085	4085	4085	0
297	20241018	163500	1688858135	4085	4085	4085	4085	0
298	20241018	163400	1688858135	4085	4085	4085	4085	0
299	20241018	163300	1688858135	4085	4085	4085	4085	0
300	20241018	163200	1688858135	4085	4085	4085	4085	0
301	20241018	163100	1688858135	4085	4085	4085	4085	0
302	20241018	163000	1688858135	4085	4085	4085	4085	11861
303	20241018	162900	1688858135	4085	4085	4085	4085	0
304	20241018	162800	1688858135	4085	4085	4085	4085	0
305	20241018	162700	1688858135	4085	4085	4085	4085	0
306	20241018	162600	1688858135	4085	4085	4085	4085	0
307	20241018	162500	1688858135	4085	4085	4085	4085	0
308	20241018	162400	1688858135	4085	4085	4085	4085	0
309	20241018	162300	1688858135	4085	4085	4085	4085	0
310	20241018	162200	1688858135	4085	4085	4085	4085	0
311	20241018	162100	1688858135	4085	4085	4085	4085	0
312	20241018	162000	1688858135	4085	4085	4085	4085	0
313	20241018	161900	1688858135	4085	4085	4085	4085	0
314	20241018	161800	1688858135	4085	4085	4085	4085	0
315	20241018	161700	1688858135	4085	4085	4085	4085	0
316	20241018	161600	1688858135	4085	4085	4085	4085	0
317	20241018	161500	1688858135	4085	4085	4085	4085	0
318	20241018	161400	1688858135	4085	4085	4085	4085	0
319	20241018	161300	1688858135	4085	4085	4085	4085	0
320	20241018	161200	1688858135	4085	4085	4085	4085	0
321	20241018	161100	1688858135	4085	4085	4085	4085	0
322	20241018	161000	1688858135	4085	4085	4085	4085	0
323	20241018	160900	1688858135	4085	4085	4085	4085	0
324	20241018	160800	1688858135	4085	4085	4085	4085	0
325	20241018	160700	1688858135	4085	4085	4085	4085	0
326	20241018	160600	1688858135	4085	4085	4085	4085	0
327	20241018	160500	1688858135	4085	4085	4085	4085	0
328	20241018	160400	1688858135	4085	4085	4085	4085	0
329	20241018	160300	1688858135	4085	4085	4085	4085	0
330	20241018	160200	1688858135	4085	4085	4085	4085	0
331	20241018	160100	1688858135	4085	4085	4085	4085	0
332	20241018	160000	1688858135	4085	4085	4085	4085	11861
333	20241018	155900	1688858135	4085	4085	4085	4085	0
334	20241018	155800	1688858135	4085	4085	4085	4085	0
335	20241018	155700	1688858135	4085	4085	4085	4085	0
336	20241018	155600	1688858135	4085	4085	4085	4085	0
337	20241018	155500	1688858135	4085	4085	4085	4085	0
338	20241018	155400	1688858135	4085	4085	4085	4085	0
339	20241018	155300	1688858135	4085	4085	4085	4085	0
340	20241018	155200	1688858135	4085	4085	4085	4085	0
341	20241018	155100	1688858135	4085	4085	4085	4085	0
342	20241018	155000	1688858135	4085	4085	4085	4085	0
343	20241018	154900	1688858135	4085	4085	4085	4085	0
344	20241018	154800	1688858135	4085	4085	4085	4085	0
345	20241018	154700	1688858135	4085	4085	4085	4085	0
346	20241018	154600	1688858135	4085	4085	4085	4085	0
347	20241018	154500	1688858135	4085	4085	4085	4085	0
348	20241018	154400	1688858135	4085	4085	4085	4085	0
349	20241018	154300	1688858135	4085	4085	4085	4085	0
350	20241018	154200	1688858135	4085	4085	4085	4085	0
351	20241018	154100	1688858135	4085	4085	4085	4085	0
352	20241018	154000	1688858135	4085	4085	4085	4085	0
353	20241018	153900	1688858135	4085	4085	4085	4085	0
354	20241018	153800	1688858135	4085	4085	4085	4085	0
355	20241018	153700	1688858135	4085	4085	4085	4085	0
356	20241018	153600	1688858135	4085	4085	4085	4085	0
357	20241018	153500	1688858135	4085	4085	4085	4085	0
358	20241018	153400	1688858135	4085	4085	4085	4085	0
359	20241018	153300	1688858135	4085	4085	4085	4085	0
360	20241018	153200	1688858135	4085	4085	4085	4085	0
361	20241018	153100	1688858135	4085	4085	4085	4085	0
362	20241018	153000	1688858135	4085	4085	4085	4085	23722
363	20241018	152900	1640405950	4100	4100	4100	4100	0
364	20241018	152800	1640405950	4100	4100	4100	4100	0
365	20241018	152700	1640405950	4100	4100	4100	4100	0
366	20241018	152600	1640405950	4100	4100	4100	4100	0
367	20241018	152500	1640405950	4100	4100	4100	4100	0
368	20241018	152400	1640405950	4100	4100	4100	4100	0
369	20241018	152300	1640405950	4100	4100	4100	4100	0
370	20241018	152200	1640405950	4100	4100	4100	4100	0
371	20241018	152100	1640405950	4100	4100	4100	4100	0
372	20241018	152000	1640405950	4100	4100	4100	4100	0
373	20241018	151900	1640405950	4100	4085	4100	4085	1405
374	20241018	151800	1634666510	4085	4090	4100	4085	1558
375	20241018	151700	1628290270	4095	4100	4100	4095	3425
376	20241018	151600	1614253030	4095	4105	4105	4095	1019
377	20241018	151500	1610076045	4110	4115	4115	4110	201
378	20241018	151400	1609249930	4115	4110	4115	4110	269
379	20241018	151300	1608143000	4105	4105	4105	4100	2552
380	20241018	151200	1597674795	4080	4110	4110	4060	11600
381	20241018	151100	1550364740	4115	4125	4130	4115	1685
382	20241018	151000	1543422895	4130	4140	4140	4130	487
383	20241018	150900	1541409635	4140	4140	4140	4140	1462
384	20241018	150800	1535356955	4130	4130	4135	4130	988
385	20241018	150700	1531276010	4130	4130	4130	4130	270
386	20241018	150600	1530160910	4130	4125	4130	4110	1478
387	20241018	150500	1524065075	4125	4105	4125	4105	1543
388	20241018	150400	1517719060	4120	4120	4120	4120	1102
389	20241018	150300	1513178820	4120	4120	4120	4120	150
390	20241018	150200	1512560820	4100	4110	4120	4090	2638
391	20241018	150100	1501749290	4110	4105	4130	4100	1209
392	20241018	150000	1496777005	4120	4105	4120	4095	907
393	20241018	145900	1493052710	4100	4115	4120	4095	6823
394	20241018	145800	1465071575	4105	4115	4115	4105	4831
395	20241018	145700	1445232015	4120	4130	4135	4110	4537
396	20241018	145600	1426533585	4120	4125	4125	4120	1868
397	20241018	145500	1418835260	4120	4135	4135	4120	502
398	20241018	145400	1416766110	4135	4135	4135	4135	13
399	20241018	145300	1416712355	4130	4130	4130	4130	38
400	20241018	145200	1416555415	4130	4130	4130	4130	4
401	20241018	145100	1416538895	4125	4125	4125	4125	1
402	20241018	145000	1416534770	4125	4130	4130	4125	52
403	20241018	144900	1416320235	4135	4135	4135	4130	937
404	20241018	144800	1412449415	4130	4130	4130	4130	22
405	20241018	144700	1412358555	4150	4135	4150	4115	11501
406	20241018	144600	1364825265	4150	4150	4150	4150	18
407	20241018	144500	1364750565	4150	4150	4150	4150	1
408	20241018	144400	1364746415	4135	4135	4155	4135	22
409	20241018	144300	1364655245	4155	4155	4155	4155	1
410	20241018	144200	1364651090	4135	4135	4135	4135	0
411	20241018	144100	1364651090	4135	4135	4135	4135	234
412	20241018	144000	1363683500	4135	4135	4135	4135	110
413	20241018	143900	1363228650	4135	4135	4135	4135	300
414	20241018	143800	1361988150	4135	4135	4135	4135	0
415	20241018	143700	1361988150	4135	4135	4135	4135	220
416	20241018	143600	1361078450	4135	4135	4135	4135	38
417	20241018	143500	1360921320	4130	4130	4130	4130	105
418	20241018	143400	1360487670	4130	4130	4130	4130	0
419	20241018	143300	1360487670	4130	4140	4140	4130	543
420	20241018	143200	1358243105	4140	4140	4140	4140	5
421	20241018	143100	1358222405	4140	4140	4140	4135	727
422	20241018	143000	1355216140	4140	4140	4140	4140	0
423	20241018	142900	1355216140	4140	4140	4140	4140	1043
424	20241018	142800	1350898120	4155	4155	4155	4155	0
425	20241018	142700	1350898120	4155	4155	4155	4155	110
426	20241018	142600	1350441070	4140	4140	4140	4140	83
427	20241018	142500	1350097450	4140	4140	4140	4140	2
428	20241018	142400	1350089170	4135	4135	4135	4135	151
429	20241018	142300	1349464785	4135	4155	4155	4135	975
430	20241018	142200	1345432990	4140	4160	4160	4140	938
431	20241018	142100	1341549310	4145	4145	4145	4145	327
432	20241018	142000	1340193895	4165	4165	4165	4165	18
433	20241018	141900	1340118925	4145	4140	4145	4140	70
434	20241018	141800	1339828815	4150	4150	4150	4145	178
435	20241018	141700	1339090545	4155	4155	4155	4155	33
436	20241018	141600	1338953430	4155	4155	4155	4155	29
437	20241018	141500	1338832935	4155	4155	4155	4155	62
438	20241018	141400	1338575325	4155	4155	4155	4150	16
439	20241018	141300	1338508900	4155	4155	4155	4155	0
440	20241018	141200	1338508900	4155	4145	4155	4145	410
441	20241018	141100	1336809350	4145	4145	4145	4145	40
442	20241018	141000	1336643550	4145	4145	4150	4145	1404
443	20241018	140900	1330823950	4145	4145	4145	4145	0
444	20241018	140800	1330823950	4145	4145	4145	4145	0
445	20241018	140700	1330823950	4145	4145	4145	4145	0
446	20241018	140600	1330823950	4145	4145	4145	4145	500
447	20241018	140500	1328751450	4145	4145	4145	4145	40
448	20241018	140400	1328585650	4140	4140	4140	4140	0
449	20241018	140300	1328585650	4140	4140	4140	4140	8
450	20241018	140200	1328552530	4140	4140	4140	4140	122
451	20241018	140100	1328047450	4140	4160	4160	4140	5000
452	20241018	140000	1307311285	4160	4160	4160	4160	0
453	20241018	135900	1307311285	4160	4160	4160	4155	310
454	20241018	135800	1306022935	4155	4155	4155	4155	11
455	20241018	135700	1305977230	4155	4155	4155	4155	3
456	20241018	135600	1305964765	4165	4165	4165	4165	714
457	20241018	135500	1302990955	4155	4155	4155	4155	37
458	20241018	135400	1302837220	4155	4160	4160	4155	167
459	20241018	135300	1302143000	4160	4155	4160	4155	115
460	20241018	135200	1301664675	4155	4155	4155	4155	1
461	20241018	135100	1301660520	4160	4160	4160	4160	1
462	20241018	135000	1301656360	4160	4160	4160	4160	9
463	20241018	134900	1301618920	4160	4160	4160	4160	0
464	20241018	134800	1301618920	4160	4160	4160	4160	1
465	20241018	134700	1301614760	4160	4150	4160	4150	27
466	20241018	134600	1301502660	4150	4150	4150	4150	43
467	20241018	134500	1301324210	4150	4150	4150	4150	0
468	20241018	134400	1301324210	4150	4150	4150	4150	20
469	20241018	134300	1301241210	4165	4155	4165	4155	3
470	20241018	134200	1301228730	4150	4150	4150	4150	0
471	20241018	134100	1301228730	4150	4150	4150	4150	77
472	20241018	134000	1300909180	4140	4140	4140	4140	0
473	20241018	133900	1300909180	4140	4150	4150	4140	68
474	20241018	133800	1300627480	4140	4140	4150	4140	178
475	20241018	133700	1299890510	4140	4140	4140	4140	471
476	20241018	133600	1297940570	4140	4150	4150	4140	572
477	20241018	133500	1295571830	4140	4145	4145	4140	5075
478	20241018	133400	1274555335	4150	4150	4150	4150	1250
479	20241018	133300	1269367835	4150	4150	4150	4150	650
480	20241018	133200	1266670335	4150	4150	4150	4150	352
481	20241018	133100	1265209535	4165	4165	4165	4165	0
482	20241018	133000	1265209535	4165	4165	4165	4165	1
483	20241018	132900	1265205370	4170	4170	4170	4170	0
484	20241018	132800	1265205370	4170	4160	4170	4150	476
485	20241018	132700	1263228325	4170	4160	4170	4160	206
486	20241018	132600	1262370560	4160	4165	4165	4160	164
487	20241018	132500	1261688105	4165	4165	4165	4160	177
488	20241018	132400	1260951240	4165	4160	4165	4160	209
489	20241018	132300	1260081530	4160	4160	4160	4160	5
490	20241018	132200	1260060730	4165	4165	4165	4165	0
491	20241018	132100	1260060730	4165	4155	4165	4155	652
492	20241018	132000	1257351170	4150	4150	4150	4145	2866
493	20241018	131900	1245469630	4155	4155	4155	4155	0
494	20241018	131800	1245469630	4155	4150	4155	4150	284
495	20241018	131700	1244290930	4155	4155	4155	4155	0
496	20241018	131600	1244290930	4155	4155	4155	4155	81
497	20241018	131500	1243954375	4155	4155	4155	4155	116
498	20241018	131400	1243472395	4155	4150	4155	4150	11
499	20241018	131300	1243426740	4155	4155	4155	4155	0
500	20241018	131200	1243426740	4155	4155	4165	4155	54
501	20241018	131100	1243202345	4165	4150	4165	4150	701
502	20241018	131000	1240293180	4165	4150	4165	4150	108
503	20241018	130900	1239844965	4150	4145	4150	4145	1011
504	20241018	130800	1235650065	4150	4150	4150	4150	185
505	20241018	130700	1234882315	4150	4150	4150	4150	200
506	20241018	130600	1234052315	4150	4150	4150	4150	0
507	20241018	130500	1234052315	4150	4150	4150	4145	161
508	20241018	130400	1233384670	4150	4150	4150	4150	1000
509	20241018	130300	1229234670	4165	4165	4165	4165	1
510	20241018	130200	1229230505	4165	4165	4165	4165	0
511	20241018	130100	1229230505	4165	4165	4165	4165	1
512	20241018	130000	1229226340	4145	4155	4155	4145	179
513	20241018	125900	1228483950	4170	4170	4170	4170	0
514	20241018	125800	1228483950	4170	4170	4170	4170	0
515	20241018	125700	1228483950	4170	4155	4170	4155	52
516	20241018	125600	1228267140	4170	4165	4170	4160	50
517	20241018	125500	1228059125	4165	4175	4175	4165	7
518	20241018	125400	1228029955	4175	4150	4180	4150	36
519	20241018	125300	1227879830	4170	4165	4170	4165	61
520	20241018	125200	1227625760	4165	4165	4165	4165	0
521	20241018	125100	1227625760	4165	4165	4165	4165	0
522	20241018	125000	1227625760	4165	4155	4165	4155	230
523	20241018	124900	1226668280	4150	4150	4150	4150	0
524	20241018	124800	1226668280	4150	4170	4185	4120	5959
525	20241018	124700	1201994595	4180	4175	4180	4175	20
526	20241018	124600	1201911085	4175	4175	4175	4175	215
527	20241018	124500	1201013460	4175	4175	4175	4175	50
528	20241018	124400	1200804710	4175	4175	4175	4175	0
529	20241018	124300	1200804710	4175	4175	4175	4175	0
530	20241018	124200	1200804710	4175	4175	4175	4160	22
531	20241018	124100	1200713010	4155	4170	4175	4155	80
532	20241018	124000	1200379620	4170	4170	4170	4170	0
533	20241018	123900	1200379620	4170	4170	4170	4170	0
534	20241018	123800	1200379620	4170	4150	4170	4150	1323
535	20241018	123700	1194889150	4150	4150	4150	4150	1507
536	20241018	123600	1188635100	4175	4175	4175	4175	12
537	20241018	123500	1188585000	4150	4155	4175	4150	3674
538	20241018	123400	1173337625	4150	4155	4155	4150	4836
539	20241018	123300	1153268130	4155	4185	4185	4155	102
540	20241018	123200	1152843760	4185	4155	4185	4155	604
541	20241018	123100	1150332550	4150	4150	4185	4145	6257
542	20241018	123000	1124353375	4150	4170	4170	4150	8575
543	20241018	122900	1088745530	4170	4170	4170	4165	983
544	20241018	122800	1084648765	4170	4180	4190	4170	4679
545	20241018	122700	1065128770	4180	4180	4180	4180	1
546	20241018	122600	1065124590	4180	4180	4180	4180	1
547	20241018	122500	1065120410	4190	4180	4190	4180	429
548	20241018	122400	1063327090	4180	4195	4195	4180	13
549	20241018	122300	1063272570	4160	4160	4160	4160	80
550	20241018	122200	1062939770	4155	4195	4195	4155	10855
551	20241018	122100	1017605770	4195	4195	4195	4195	748
552	20241018	122000	1014467910	4195	4195	4195	4195	0
553	20241018	121900	1014467910	4195	4195	4195	4195	0
554	20241018	121800	1014467910	4195	4195	4195	4195	0
555	20241018	121700	1014467910	4195	4195	4195	4195	0
556	20241018	121600	1014467910	4195	4195	4195	4195	1
557	20241018	121500	1014463715	4205	4205	4205	4205	2
558	20241018	121400	1014455305	4195	4195	4195	4195	1
559	20241018	121300	1014451110	4205	4200	4205	4195	441
560	20241018	121200	1012598815	4200	4200	4200	4200	0
561	20241018	121100	1012598815	4200	4200	4200	4200	0
562	20241018	121000	1012598815	4200	4200	4200	4200	269
563	20241018	120900	1011469015	4205	4205	4205	4205	0
564	20241018	120800	1011469015	4205	4205	4205	4205	1050
565	20241018	120700	1007053765	4205	4215	4215	4205	164
566	20241018	120600	1006364040	4205	4205	4205	4205	1
567	20241018	120500	1006359835	4215	4215	4215	4215	10
568	20241018	120400	1006317685	4205	4205	4205	4205	0
569	20241018	120300	1006317685	4205	4205	4205	4205	1
570	20241018	120200	1006313480	4205	4210	4210	4205	1248
571	20241018	120100	1001059405	4215	4215	4215	4215	5
572	20241018	120000	1001038330	4210	4225	4230	4210	350
573	20241018	115900	999562485	4225	4225	4225	4225	1
574	20241018	115800	999558260	4230	4230	4230	4230	0
575	20241018	115700	999558260	4230	4230	4230	4230	171
576	20241018	115600	998834930	4230	4230	4230	4230	0
577	20241018	115500	998834930	4230	4210	4230	4210	542
578	20241018	115400	996542430	4210	4230	4230	4210	721
579	20241018	115300	993507000	4210	4210	4210	4210	3
580	20241018	115200	993494370	4210	4210	4210	4210	0
581	20241018	115100	993494370	4210	4215	4215	4210	200
582	20241018	115000	992652305	4215	4215	4215	4215	10
583	20241018	114900	992610155	4215	4215	4215	4215	2
584	20241018	114800	992601725	4230	4215	4230	4215	21
585	20241018	114700	992513195	4215	4215	4215	4215	5
586	20241018	114600	992492120	4210	4210	4210	4210	0
587	20241018	114500	992492120	4210	4210	4210	4210	0
588	20241018	114400	992492120	4210	4215	4215	4210	1817
589	20241018	114300	984840260	4230	4230	4230	4230	300
590	20241018	114200	983571260	4230	4225	4230	4220	154
591	20241018	114100	982920655	4215	4215	4215	4215	0
592	20241018	114000	982920655	4215	4215	4215	4215	0
593	20241018	113900	982920655	4215	4215	4215	4215	0
594	20241018	113800	982920655	4215	4230	4230	4215	961
595	20241018	113700	978855700	4230	4230	4230	4230	69
596	20241018	113600	978563830	4230	4230	4230	4230	0
597	20241018	113500	978563830	4230	4230	4230	4230	0
598	20241018	113400	978563830	4230	4230	4230	4230	0
599	20241018	113300	978563830	4230	4225	4230	4225	600
600	20241018	113200	976026835	4225	4225	4225	4225	0
601	20241018	113100	976026835	4225	4225	4225	4225	3
602	20241018	113000	976014160	4210	4210	4210	4210	0
603	20241018	112900	976014160	4210	4210	4210	4210	306
604	20241018	112800	974725900	4210	4210	4210	4210	6
605	20241018	112700	974700640	4220	4220	4220	4220	47
606	20241018	112600	974502300	4230	4230	4230	4230	0
607	20241018	112500	974502300	4230	4230	4230	4230	0
608	20241018	112400	974502300	4230	4205	4230	4195	2145
609	20241018	112300	965493290	4205	4200	4205	4200	302
610	20241018	112200	964223385	4200	4200	4200	4200	0
611	20241018	112100	964223385	4200	4205	4205	4200	10
612	20241018	112000	964181350	4205	4205	4205	4205	1
613	20241018	111900	964177145	4195	4195	4195	4195	0
614	20241018	111800	964177145	4195	4205	4215	4195	967
615	20241018	111700	960118790	4215	4215	4215	4215	15
616	20241018	111600	960055565	4215	4215	4215	4215	5
617	20241018	111500	960034490	4195	4195	4195	4195	0
618	20241018	111400	960034490	4195	4215	4215	4195	2
619	20241018	111300	960026080	4195	4195	4195	4195	50
620	20241018	111200	959816330	4215	4190	4215	4190	87
621	20241018	111100	959451740	4195	4195	4195	4195	94
622	20241018	111000	959057410	4195	4200	4200	4195	2632
623	20241018	110900	948007945	4200	4200	4200	4200	39
624	20241018	110800	947844145	4200	4210	4210	4200	2184
625	20241018	110700	938661580	4210	4215	4215	4210	1763
626	20241018	110600	931238350	4215	4230	4230	4215	1495
627	20241018	110500	924926440	4245	4245	4245	4245	0
628	20241018	110400	924926440	4245	4240	4245	4240	51
629	20241018	110300	924710165	4230	4230	4230	4230	3
630	20241018	110200	924697475	4240	4240	4240	4240	52
631	20241018	110100	924476995	4230	4230	4230	4230	0
632	20241018	110000	924476995	4230	4235	4235	4230	451
633	20241018	105900	922569260	4235	4235	4235	4235	300
634	20241018	105800	921298760	4245	4245	4245	4245	1
635	20241018	105700	921294515	4240	4240	4240	4240	100
636	20241018	105600	920870515	4240	4240	4240	4240	2020
637	20241018	105500	912305715	4225	4240	4240	4225	389
638	20241018	105400	910656400	4245	4245	4245	4245	0
639	20241018	105300	910656400	4245	4245	4245	4245	0
640	20241018	105200	910656400	4245	4245	4245	4245	0
641	20241018	105100	910656400	4245	4245	4245	4245	6774
642	20241018	105000	881900770	4245	4235	4245	4235	3442
643	20241018	104900	867313570	4235	4235	4235	4235	261
644	20241018	104800	866208235	4235	4205	4235	4205	631
645	20241018	104700	863554580	4235	4220	4235	4205	2044
646	20241018	104600	854950505	4250	4245	4250	4245	5
647	20241018	104500	854929260	4220	4240	4240	4220	1150
648	20241018	104400	850056250	4240	4240	4240	4240	1
649	20241018	104300	850052010	4240	4240	4240	4240	1
650	20241018	104200	850047770	4210	4220	4240	4210	4254
651	20241018	104100	832123795	4230	4230	4230	4230	87
652	20241018	104000	831755785	4225	4225	4225	4225	50
653	20241018	103900	831544535	4230	4230	4230	4230	102
654	20241018	103800	831113075	4240	4240	4240	4240	1
655	20241018	103700	831108835	4230	4230	4230	4230	100
656	20241018	103600	830685835	4240	4225	4240	4215	105
657	20241018	103500	830241235	4225	4220	4225	4220	105
658	20241018	103400	829797625	4240	4215	4240	4215	30
659	20241018	103300	829670925	4215	4215	4215	4215	260
660	20241018	103200	828575025	4240	4240	4240	4240	0
661	20241018	103100	828575025	4240	4225	4240	4215	520
662	20241018	103000	826380900	4225	4255	4255	4225	371
663	20241018	102900	824813125	4225	4265	4270	4220	2032
664	20241018	102800	816229870	4280	4280	4280	4280	0
665	20241018	102700	816229870	4280	4255	4280	4240	2290
666	20241018	102600	806507755	4280	4265	4285	4250	929
667	20241018	102500	802533565	4285	4285	4285	4285	1
668	20241018	102400	802529280	4290	4260	4290	4255	138
669	20241018	102300	801940890	4295	4265	4295	4255	1682
670	20241018	102200	794778900	4285	4285	4285	4285	2
671	20241018	102100	794770330	4290	4290	4290	4290	1110
672	20241018	102000	790008430	4300	4265	4300	4265	44
673	20241018	101900	789819510	4300	4300	4300	4300	0
674	20241018	101800	789819510	4300	4300	4300	4300	0
675	20241018	101700	789819510	4300	4280	4300	4280	122
676	20241018	101600	789297135	4275	4285	4300	4265	2995
677	20241018	101500	776485395	4285	4290	4300	4285	315
678	20241018	101400	775134760	4300	4305	4305	4275	50
679	20241018	101300	774919640	4305	4260	4305	4260	1493
680	20241018	101200	768504560	4285	4275	4285	4270	842
681	20241018	101100	764902130	4275	4260	4285	4260	497
682	20241018	101000	762780405	4260	4255	4260	4255	1640
683	20241018	100900	755796220	4255	4250	4255	4250	533
684	20241018	100800	753530820	4245	4255	4255	4245	45
685	20241018	100700	753339365	4245	4245	4250	4245	112
686	20241018	100600	752863425	4240	4240	4240	4240	0
687	20241018	100500	752863425	4240	4240	4240	4240	3
688	20241018	100400	752850705	4245	4235	4255	4235	2841
689	20241018	100300	740762285	4245	4250	4250	4245	2047
690	20241018	100200	732068970	4260	4255	4260	4255	70
691	20241018	100100	731770895	4255	4250	4255	4250	1859
692	20241018	100000	723868120	4250	4250	4250	4250	467
693	20241018	095900	721883370	4250	4250	4255	4250	49
694	20241018	095800	721674980	4255	4250	4255	4250	147
695	20241018	095700	721050190	4245	4245	4250	4230	124
696	20241018	095600	720524175	4250	4255	4255	4245	1380
697	20241018	095500	714665645	4255	4245	4255	4245	921
698	20241018	095400	710754485	4245	4225	4245	4225	19
699	20241018	095300	710673970	4225	4245	4245	4225	361
700	20241018	095200	709147695	4245	4245	4245	4240	273
701	20241018	095100	707988835	4245	4225	4245	4225	2839
702	20241018	095000	695958150	4235	4230	4235	4225	554
703	20241018	094900	693616005	4225	4230	4230	4225	21
704	20241018	094800	693527230	4205	4225	4225	4205	60
705	20241018	094700	693274130	4220	4215	4230	4200	1401
706	20241018	094600	687375660	4230	4235	4235	4215	87
707	20241018	094500	687007550	4210	4220	4235	4210	1360
708	20241018	094400	681259835	4220	4205	4220	4205	68
709	20241018	094300	680973775	4220	4215	4220	4210	113
710	20241018	094200	680497565	4230	4220	4230	4215	228
711	20241018	094100	679535270	4230	4235	4235	4220	82
712	20241018	094000	679189115	4220	4220	4235	4215	183
713	20241018	093900	678414885	4215	4210	4220	4210	1088
714	20241018	093800	673827680	4210	4215	4215	4210	144
715	20241018	093700	673221150	4215	4215	4215	4215	10
716	20241018	093600	673179000	4215	4205	4215	4185	768
717	20241018	093500	669961750	4200	4205	4205	4200	274
718	20241018	093400	668810550	4195	4205	4205	4195	257
719	20241018	093300	667731375	4210	4190	4210	4190	1587
720	20241018	093200	661055025	4205	4190	4205	4190	1489
721	20241018	093100	654815755	4175	4180	4185	4175	1709
722	20241018	093000	647672985	4175	4195	4195	4175	2424
723	20241018	092900	637538715	4195	4195	4195	4195	100
724	20241018	092800	637119215	4195	4215	4215	4195	1712
725	20241018	092700	629935875	4195	4190	4215	4190	12
726	20241018	092600	629885340	4190	4190	4215	4180	320
727	20241018	092500	628546265	4190	4195	4195	4185	1170
728	20241018	092400	623645245	4220	4195	4220	4195	12
729	20241018	092300	623594630	4190	4240	4240	4190	6951
730	20241018	092200	594364210	4215	4240	4245	4215	1884
731	20241018	092100	586407965	4240	4240	4240	4220	145
732	20241018	092000	585795465	4215	4215	4220	4215	1101
733	20241018	091900	581154680	4220	4225	4225	4220	665
734	20241018	091800	578348200	4225	4245	4245	4225	719
735	20241018	091700	575309975	4235	4255	4255	4225	1123
736	20241018	091600	570557765	4230	4240	4255	4230	666
737	20241018	091500	567736235	4240	4235	4240	4235	551
738	20241018	091400	565402610	4240	4245	4245	4225	581
739	20241018	091300	562944250	4245	4250	4255	4235	114
740	20241018	091200	562460085	4250	4230	4250	4220	2400
741	20241018	091100	552285760	4230	4230	4230	4220	1961
742	20241018	091000	543999300	4235	4190	4235	4185	4958
743	20241018	090900	523136430	4205	4260	4260	4185	22232
744	20241018	090800	429287875	4270	4255	4280	4250	2937
745	20241018	090700	416797175	4250	4320	4320	4250	11657
746	20241018	090600	366974485	4325	4370	4375	4325	2469
747	20241018	090500	356224595	4365	4325	4370	4320	12832
748	20241018	090400	300381475	4325	4325	4340	4310	2594
749	20241018	090300	289177215	4320	4380	4385	4255	10265
750	20241018	090200	244742285	4375	4355	4420	4345	27864
751	20241018	090100	122327920	4345	4320	4380	4320	14765
752	20241018	090000	58057865	4315	4245	4355	4245	13507