KissMeData/446540/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	214100	2197289985	4605	4605	4605	4605	11065
3	20241017	214000	2197289985	4605	4605	4605	4605	0
4	20241017	213900	2197289985	4605	4605	4605	4605	0
5	20241017	213800	2197289985	4605	4605	4605	4605	0
6	20241017	213700	2197289985	4605	4605	4605	4605	0
7	20241017	213600	2197289985	4605	4605	4605	4605	0
8	20241017	213500	2197289985	4605	4605	4605	4605	0
9	20241017	213400	2197289985	4605	4605	4605	4605	0
10	20241017	213300	2197289985	4605	4605	4605	4605	0
11	20241017	213200	2197289985	4605	4605	4605	4605	0
12	20241017	213100	2197289985	4605	4605	4605	4605	0
13	20241017	213000	2197289985	4605	4605	4605	4605	0
14	20241017	212900	2197289985	4605	4605	4605	4605	0
15	20241017	212800	2197289985	4605	4605	4605	4605	0
16	20241017	212700	2197289985	4605	4605	4605	4605	0
17	20241017	212600	2197289985	4605	4605	4605	4605	0
18	20241017	212500	2197289985	4605	4605	4605	4605	0
19	20241017	212400	2197289985	4605	4605	4605	4605	0
20	20241017	212300	2197289985	4605	4605	4605	4605	0
21	20241017	212200	2197289985	4605	4605	4605	4605	0
22	20241017	212100	2197289985	4605	4605	4605	4605	0
23	20241017	212000	2197289985	4605	4605	4605	4605	0
24	20241017	211900	2197289985	4605	4605	4605	4605	0
25	20241017	211800	2197289985	4605	4605	4605	4605	0
26	20241017	211700	2197289985	4605	4605	4605	4605	0
27	20241017	211600	2197289985	4605	4605	4605	4605	0
28	20241017	211500	2197289985	4605	4605	4605	4605	0
29	20241017	211400	2197289985	4605	4605	4605	4605	0
30	20241017	211300	2197289985	4605	4605	4605	4605	0
31	20241017	211200	2197289985	4605	4605	4605	4605	0
32	20241017	211100	2197289985	4605	4605	4605	4605	11065
33	20241017	211000	2197289985	4605	4605	4605	4605	0
34	20241017	210900	2197289985	4605	4605	4605	4605	0
35	20241017	210800	2197289985	4605	4605	4605	4605	0
36	20241017	210700	2197289985	4605	4605	4605	4605	0
37	20241017	210600	2197289985	4605	4605	4605	4605	0
38	20241017	210500	2197289985	4605	4605	4605	4605	0
39	20241017	210400	2197289985	4605	4605	4605	4605	0
40	20241017	210300	2197289985	4605	4605	4605	4605	0
41	20241017	210200	2197289985	4605	4605	4605	4605	0
42	20241017	210100	2197289985	4605	4605	4605	4605	0
43	20241017	210000	2197289985	4605	4605	4605	4605	0
44	20241017	205900	2197289985	4605	4605	4605	4605	0
45	20241017	205800	2197289985	4605	4605	4605	4605	0
46	20241017	205700	2197289985	4605	4605	4605	4605	0
47	20241017	205600	2197289985	4605	4605	4605	4605	0
48	20241017	205500	2197289985	4605	4605	4605	4605	0
49	20241017	205400	2197289985	4605	4605	4605	4605	0
50	20241017	205300	2197289985	4605	4605	4605	4605	0
51	20241017	205200	2197289985	4605	4605	4605	4605	0
52	20241017	205100	2197289985	4605	4605	4605	4605	0
53	20241017	205000	2197289985	4605	4605	4605	4605	0
54	20241017	204900	2197289985	4605	4605	4605	4605	0
55	20241017	204800	2197289985	4605	4605	4605	4605	0
56	20241017	204700	2197289985	4605	4605	4605	4605	0
57	20241017	204600	2197289985	4605	4605	4605	4605	0
58	20241017	204500	2197289985	4605	4605	4605	4605	0
59	20241017	204400	2197289985	4605	4605	4605	4605	0
60	20241017	204300	2197289985	4605	4605	4605	4605	0
61	20241017	204200	2197289985	4605	4605	4605	4605	0
62	20241017	204100	2197289985	4605	4605	4605	4605	11065
63	20241017	204000	2197289985	4605	4605	4605	4605	0
64	20241017	203900	2197289985	4605	4605	4605	4605	0
65	20241017	203800	2197289985	4605	4605	4605	4605	0
66	20241017	203700	2197289985	4605	4605	4605	4605	0
67	20241017	203600	2197289985	4605	4605	4605	4605	0
68	20241017	203500	2197289985	4605	4605	4605	4605	0
69	20241017	203400	2197289985	4605	4605	4605	4605	0
70	20241017	203300	2197289985	4605	4605	4605	4605	0
71	20241017	203200	2197289985	4605	4605	4605	4605	0
72	20241017	203100	2197289985	4605	4605	4605	4605	0
73	20241017	203000	2197289985	4605	4605	4605	4605	0
74	20241017	202900	2197289985	4605	4605	4605	4605	0
75	20241017	202800	2197289985	4605	4605	4605	4605	0
76	20241017	202700	2197289985	4605	4605	4605	4605	0
77	20241017	202600	2197289985	4605	4605	4605	4605	0
78	20241017	202500	2197289985	4605	4605	4605	4605	0
79	20241017	202400	2197289985	4605	4605	4605	4605	0
80	20241017	202300	2197289985	4605	4605	4605	4605	0
81	20241017	202200	2197289985	4605	4605	4605	4605	0
82	20241017	202100	2197289985	4605	4605	4605	4605	0
83	20241017	202000	2197289985	4605	4605	4605	4605	0
84	20241017	201900	2197289985	4605	4605	4605	4605	0
85	20241017	201800	2197289985	4605	4605	4605	4605	0
86	20241017	201700	2197289985	4605	4605	4605	4605	0
87	20241017	201600	2197289985	4605	4605	4605	4605	0
88	20241017	201500	2197289985	4605	4605	4605	4605	0
89	20241017	201400	2197289985	4605	4605	4605	4605	0
90	20241017	201300	2197289985	4605	4605	4605	4605	0
91	20241017	201200	2197289985	4605	4605	4605	4605	0
92	20241017	201100	2197289985	4605	4605	4605	4605	11065
93	20241017	201000	2197289985	4605	4605	4605	4605	0
94	20241017	200900	2197289985	4605	4605	4605	4605	0
95	20241017	200800	2197289985	4605	4605	4605	4605	0
96	20241017	200700	2197289985	4605	4605	4605	4605	0
97	20241017	200600	2197289985	4605	4605	4605	4605	0
98	20241017	200500	2197289985	4605	4605	4605	4605	0
99	20241017	200400	2197289985	4605	4605	4605	4605	0
100	20241017	200300	2197289985	4605	4605	4605	4605	0
101	20241017	200200	2197289985	4605	4605	4605	4605	0
102	20241017	200100	2197289985	4605	4605	4605	4605	0
103	20241017	200000	2197289985	4605	4605	4605	4605	0
104	20241017	195900	2197289985	4605	4605	4605	4605	0
105	20241017	195800	2197289985	4605	4605	4605	4605	0
106	20241017	195700	2197289985	4605	4605	4605	4605	0
107	20241017	195600	2197289985	4605	4605	4605	4605	0
108	20241017	195500	2197289985	4605	4605	4605	4605	0
109	20241017	195400	2197289985	4605	4605	4605	4605	0
110	20241017	195300	2197289985	4605	4605	4605	4605	0
111	20241017	195200	2197289985	4605	4605	4605	4605	0
112	20241017	195100	2197289985	4605	4605	4605	4605	0
113	20241017	195000	2197289985	4605	4605	4605	4605	0
114	20241017	194900	2197289985	4605	4605	4605	4605	0
115	20241017	194800	2197289985	4605	4605	4605	4605	0
116	20241017	194700	2197289985	4605	4605	4605	4605	0
117	20241017	194600	2197289985	4605	4605	4605	4605	0
118	20241017	194500	2197289985	4605	4605	4605	4605	0
119	20241017	194400	2197289985	4605	4605	4605	4605	0
120	20241017	194300	2197289985	4605	4605	4605	4605	0
121	20241017	194200	2197289985	4605	4605	4605	4605	0
122	20241017	194100	2197289985	4605	4605	4605	4605	11065
123	20241017	194000	2197289985	4605	4605	4605	4605	0
124	20241017	193900	2197289985	4605	4605	4605	4605	0
125	20241017	193800	2197289985	4605	4605	4605	4605	0
126	20241017	193700	2197289985	4605	4605	4605	4605	0
127	20241017	193600	2197289985	4605	4605	4605	4605	0
128	20241017	193500	2197289985	4605	4605	4605	4605	0
129	20241017	193400	2197289985	4605	4605	4605	4605	0
130	20241017	193300	2197289985	4605	4605	4605	4605	0
131	20241017	193200	2197289985	4605	4605	4605	4605	0
132	20241017	193100	2197289985	4605	4605	4605	4605	0
133	20241017	193000	2197289985	4605	4605	4605	4605	0
134	20241017	192900	2197289985	4605	4605	4605	4605	0
135	20241017	192800	2197289985	4605	4605	4605	4605	0
136	20241017	192700	2197289985	4605	4605	4605	4605	0
137	20241017	192600	2197289985	4605	4605	4605	4605	0
138	20241017	192500	2197289985	4605	4605	4605	4605	0
139	20241017	192400	2197289985	4605	4605	4605	4605	0
140	20241017	192300	2197289985	4605	4605	4605	4605	0
141	20241017	192200	2197289985	4605	4605	4605	4605	0
142	20241017	192100	2197289985	4605	4605	4605	4605	0
143	20241017	192000	2197289985	4605	4605	4605	4605	0
144	20241017	191900	2197289985	4605	4605	4605	4605	0
145	20241017	191800	2197289985	4605	4605	4605	4605	0
146	20241017	191700	2197289985	4605	4605	4605	4605	0
147	20241017	191600	2197289985	4605	4605	4605	4605	0
148	20241017	191500	2197289985	4605	4605	4605	4605	0
149	20241017	191400	2197289985	4605	4605	4605	4605	0
150	20241017	191300	2197289985	4605	4605	4605	4605	0
151	20241017	191200	2197289985	4605	4605	4605	4605	0
152	20241017	191100	2197289985	4605	4605	4605	4605	11065
153	20241017	191000	2197289985	4605	4605	4605	4605	0
154	20241017	190900	2197289985	4605	4605	4605	4605	0
155	20241017	190800	2197289985	4605	4605	4605	4605	0
156	20241017	190700	2197289985	4605	4605	4605	4605	0
157	20241017	190600	2197289985	4605	4605	4605	4605	0
158	20241017	190500	2197289985	4605	4605	4605	4605	0
159	20241017	190400	2197289985	4605	4605	4605	4605	0
160	20241017	190300	2197289985	4605	4605	4605	4605	0
161	20241017	190200	2197289985	4605	4605	4605	4605	0
162	20241017	190100	2197289985	4605	4605	4605	4605	0
163	20241017	190000	2197289985	4605	4605	4605	4605	0
164	20241017	185900	2197289985	4605	4605	4605	4605	0
165	20241017	185800	2197289985	4605	4605	4605	4605	0
166	20241017	185700	2197289985	4605	4605	4605	4605	0
167	20241017	185600	2197289985	4605	4605	4605	4605	0
168	20241017	185500	2197289985	4605	4605	4605	4605	0
169	20241017	185400	2197289985	4605	4605	4605	4605	0
170	20241017	185300	2197289985	4605	4605	4605	4605	0
171	20241017	185200	2197289985	4605	4605	4605	4605	0
172	20241017	185100	2197289985	4605	4605	4605	4605	0
173	20241017	185000	2197289985	4605	4605	4605	4605	0
174	20241017	184900	2197289985	4605	4605	4605	4605	0
175	20241017	184800	2197289985	4605	4605	4605	4605	0
176	20241017	184700	2197289985	4605	4605	4605	4605	0
177	20241017	184600	2197289985	4605	4605	4605	4605	0
178	20241017	184500	2197289985	4605	4605	4605	4605	0
179	20241017	184400	2197289985	4605	4605	4605	4605	0
180	20241017	184300	2197289985	4605	4605	4605	4605	0
181	20241017	184200	2197289985	4605	4605	4605	4605	0
182	20241017	184100	2197289985	4605	4605	4605	4605	11065
183	20241017	184000	2197289985	4605	4605	4605	4605	0
184	20241017	183900	2197289985	4605	4605	4605	4605	0
185	20241017	183800	2197289985	4605	4605	4605	4605	0
186	20241017	183700	2197289985	4605	4605	4605	4605	0
187	20241017	183600	2197289985	4605	4605	4605	4605	0
188	20241017	183500	2197289985	4605	4605	4605	4605	0
189	20241017	183400	2197289985	4605	4605	4605	4605	0
190	20241017	183300	2197289985	4605	4605	4605	4605	0
191	20241017	183200	2197289985	4605	4605	4605	4605	0
192	20241017	183100	2197289985	4605	4605	4605	4605	0
193	20241017	183000	2197289985	4605	4605	4605	4605	0
194	20241017	182900	2197289985	4605	4605	4605	4605	0
195	20241017	182800	2197289985	4605	4605	4605	4605	0
196	20241017	182700	2197289985	4605	4605	4605	4605	0
197	20241017	182600	2197289985	4605	4605	4605	4605	0
198	20241017	182500	2197289985	4605	4605	4605	4605	0
199	20241017	182400	2197289985	4605	4605	4605	4605	0
200	20241017	182300	2197289985	4605	4605	4605	4605	0
201	20241017	182200	2197289985	4605	4605	4605	4605	0
202	20241017	182100	2197289985	4605	4605	4605	4605	0
203	20241017	182000	2197289985	4605	4605	4605	4605	0
204	20241017	181900	2197289985	4605	4605	4605	4605	0
205	20241017	181800	2197289985	4605	4605	4605	4605	0
206	20241017	181700	2197289985	4605	4605	4605	4605	0
207	20241017	181600	2197289985	4605	4605	4605	4605	0
208	20241017	181500	2197289985	4605	4605	4605	4605	0
209	20241017	181400	2197289985	4605	4605	4605	4605	0
210	20241017	181300	2197289985	4605	4605	4605	4605	0
211	20241017	181200	2197289985	4605	4605	4605	4605	0
212	20241017	181100	2197289985	4605	4605	4605	4605	11065
213	20241017	181000	2197289985	4605	4605	4605	4605	0
214	20241017	180900	2197289985	4605	4605	4605	4605	0
215	20241017	180800	2197289985	4605	4605	4605	4605	0
216	20241017	180700	2197289985	4605	4605	4605	4605	0
217	20241017	180600	2197289985	4605	4605	4605	4605	0
218	20241017	180500	2197289985	4605	4605	4605	4605	0
219	20241017	180400	2197289985	4605	4605	4605	4605	0
220	20241017	180300	2197289985	4605	4605	4605	4605	0
221	20241017	180200	2197289985	4605	4605	4605	4605	0
222	20241017	180100	2197289985	4605	4605	4605	4605	0
223	20241017	180000	2197289985	4605	4605	4605	4605	0
224	20241017	175900	2197289985	4605	4605	4605	4605	0
225	20241017	175800	2197289985	4605	4605	4605	4605	0
226	20241017	175700	2197289985	4605	4605	4605	4605	0
227	20241017	175600	2197289985	4605	4605	4605	4605	0
228	20241017	175500	2197289985	4605	4605	4605	4605	0
229	20241017	175400	2197289985	4605	4605	4605	4605	0
230	20241017	175300	2197289985	4605	4605	4605	4605	0
231	20241017	175200	2197289985	4605	4605	4605	4605	0
232	20241017	175100	2197289985	4605	4605	4605	4605	0
233	20241017	175000	2197289985	4605	4605	4605	4605	0
234	20241017	174900	2197289985	4605	4605	4605	4605	0
235	20241017	174800	2197289985	4605	4605	4605	4605	0
236	20241017	174700	2197289985	4605	4605	4605	4605	0
237	20241017	174600	2197289985	4605	4605	4605	4605	0
238	20241017	174500	2197289985	4605	4605	4605	4605	0
239	20241017	174400	2197289985	4605	4605	4605	4605	0
240	20241017	174300	2197289985	4605	4605	4605	4605	0
241	20241017	174200	2197289985	4605	4605	4605	4605	0
242	20241017	174100	2197289985	4605	4605	4605	4605	11065
243	20241017	174000	2197289985	4605	4605	4605	4605	0
244	20241017	173900	2197289985	4605	4605	4605	4605	0
245	20241017	173800	2197289985	4605	4605	4605	4605	0
246	20241017	173700	2197289985	4605	4605	4605	4605	0
247	20241017	173600	2197289985	4605	4605	4605	4605	0
248	20241017	173500	2197289985	4605	4605	4605	4605	0
249	20241017	173400	2197289985	4605	4605	4605	4605	0
250	20241017	173300	2197289985	4605	4605	4605	4605	0
251	20241017	173200	2197289985	4605	4605	4605	4605	0
252	20241017	173100	2197289985	4605	4605	4605	4605	0
253	20241017	173000	2197289985	4605	4605	4605	4605	0
254	20241017	172900	2197289985	4605	4605	4605	4605	0
255	20241017	172800	2197289985	4605	4605	4605	4605	0
256	20241017	172700	2197289985	4605	4605	4605	4605	0
257	20241017	172600	2197289985	4605	4605	4605	4605	0
258	20241017	172500	2197289985	4605	4605	4605	4605	0
259	20241017	172400	2197289985	4605	4605	4605	4605	0
260	20241017	172300	2197289985	4605	4605	4605	4605	0
261	20241017	172200	2197289985	4605	4605	4605	4605	0
262	20241017	172100	2197289985	4605	4605	4605	4605	0
263	20241017	172000	2197289985	4605	4605	4605	4605	0
264	20241017	171900	2197289985	4605	4605	4605	4605	0
265	20241017	171800	2197289985	4605	4605	4605	4605	0
266	20241017	171700	2197289985	4605	4605	4605	4605	0
267	20241017	171600	2197289985	4605	4605	4605	4605	0
268	20241017	171500	2197289985	4605	4605	4605	4605	0
269	20241017	171400	2197289985	4605	4605	4605	4605	0
270	20241017	171300	2197289985	4605	4605	4605	4605	0
271	20241017	171200	2197289985	4605	4605	4605	4605	0
272	20241017	171100	2197289985	4605	4605	4605	4605	11065
273	20241017	171000	2197289985	4605	4605	4605	4605	0
274	20241017	170900	2197289985	4605	4605	4605	4605	0
275	20241017	170800	2197289985	4605	4605	4605	4605	0
276	20241017	170700	2197289985	4605	4605	4605	4605	0
277	20241017	170600	2197289985	4605	4605	4605	4605	0
278	20241017	170500	2197289985	4605	4605	4605	4605	0
279	20241017	170400	2197289985	4605	4605	4605	4605	0
280	20241017	170300	2197289985	4605	4605	4605	4605	0
281	20241017	170200	2197289985	4605	4605	4605	4605	0
282	20241017	170100	2197289985	4605	4605	4605	4605	0
283	20241017	170000	2197289985	4605	4605	4605	4605	0
284	20241017	165900	2197289985	4605	4605	4605	4605	0
285	20241017	165800	2197289985	4605	4605	4605	4605	0
286	20241017	165700	2197289985	4605	4605	4605	4605	0
287	20241017	165600	2197289985	4605	4605	4605	4605	0
288	20241017	165500	2197289985	4605	4605	4605	4605	0
289	20241017	165400	2197289985	4605	4605	4605	4605	0
290	20241017	165300	2197289985	4605	4605	4605	4605	0
291	20241017	165200	2197289985	4605	4605	4605	4605	0
292	20241017	165100	2197289985	4605	4605	4605	4605	0
293	20241017	165000	2197289985	4605	4605	4605	4605	0
294	20241017	164900	2197289985	4605	4605	4605	4605	0
295	20241017	164800	2197289985	4605	4605	4605	4605	0
296	20241017	164700	2197289985	4605	4605	4605	4605	0
297	20241017	164600	2197289985	4605	4605	4605	4605	0
298	20241017	164500	2197289985	4605	4605	4605	4605	0
299	20241017	164400	2197289985	4605	4605	4605	4605	0
300	20241017	164300	2197289985	4605	4605	4605	4605	0
301	20241017	164200	2197289985	4605	4605	4605	4605	0
302	20241017	164100	2197289985	4605	4605	4605	4605	11065
303	20241017	164000	2197289985	4605	4605	4605	4605	0
304	20241017	163900	2197289985	4605	4605	4605	4605	0
305	20241017	163800	2197289985	4605	4605	4605	4605	0
306	20241017	163700	2197289985	4605	4605	4605	4605	0
307	20241017	163600	2197289985	4605	4605	4605	4605	0
308	20241017	163500	2197289985	4605	4605	4605	4605	0
309	20241017	163400	2197289985	4605	4605	4605	4605	0
310	20241017	163300	2197289985	4605	4605	4605	4605	0
311	20241017	163200	2197289985	4605	4605	4605	4605	0
312	20241017	163100	2197289985	4605	4605	4605	4605	0
313	20241017	163000	2197289985	4605	4605	4605	4605	0
314	20241017	162900	2197289985	4605	4605	4605	4605	0
315	20241017	162800	2197289985	4605	4605	4605	4605	0
316	20241017	162700	2197289985	4605	4605	4605	4605	0
317	20241017	162600	2197289985	4605	4605	4605	4605	0
318	20241017	162500	2197289985	4605	4605	4605	4605	0
319	20241017	162400	2197289985	4605	4605	4605	4605	0
320	20241017	162300	2197289985	4605	4605	4605	4605	0
321	20241017	162200	2197289985	4605	4605	4605	4605	0
322	20241017	162100	2197289985	4605	4605	4605	4605	0
323	20241017	162000	2197289985	4605	4605	4605	4605	0
324	20241017	161900	2197289985	4605	4605	4605	4605	0
325	20241017	161800	2197289985	4605	4605	4605	4605	0
326	20241017	161700	2197289985	4605	4605	4605	4605	0
327	20241017	161600	2197289985	4605	4605	4605	4605	0
328	20241017	161500	2197289985	4605	4605	4605	4605	0
329	20241017	161400	2197289985	4605	4605	4605	4605	0
330	20241017	161300	2197289985	4605	4605	4605	4605	0
331	20241017	161200	2197289985	4605	4605	4605	4605	0
332	20241017	161100	2197289985	4605	4605	4605	4605	11065
333	20241017	161000	2197289985	4605	4605	4605	4605	0
334	20241017	160900	2197289985	4605	4605	4605	4605	0
335	20241017	160800	2197289985	4605	4605	4605	4605	0
336	20241017	160700	2197289985	4605	4605	4605	4605	0
337	20241017	160600	2197289985	4605	4605	4605	4605	0
338	20241017	160500	2197289985	4605	4605	4605	4605	0
339	20241017	160400	2197289985	4605	4605	4605	4605	0
340	20241017	160300	2197289985	4605	4605	4605	4605	0
341	20241017	160200	2197289985	4605	4605	4605	4605	0
342	20241017	160100	2197289985	4605	4605	4605	4605	0
343	20241017	160000	2197289985	4605	4605	4605	4605	0
344	20241017	155900	2197289985	4605	4605	4605	4605	0
345	20241017	155800	2197289985	4605	4605	4605	4605	0
346	20241017	155700	2197289985	4605	4605	4605	4605	0
347	20241017	155600	2197289985	4605	4605	4605	4605	0
348	20241017	155500	2197289985	4605	4605	4605	4605	0
349	20241017	155400	2197289985	4605	4605	4605	4605	0
350	20241017	155300	2197289985	4605	4605	4605	4605	0
351	20241017	155200	2197289985	4605	4605	4605	4605	0
352	20241017	155100	2197289985	4605	4605	4605	4605	0
353	20241017	155000	2197289985	4605	4605	4605	4605	0
354	20241017	154900	2197289985	4605	4605	4605	4605	0
355	20241017	154800	2197289985	4605	4605	4605	4605	0
356	20241017	154700	2197289985	4605	4605	4605	4605	0
357	20241017	154600	2197289985	4605	4605	4605	4605	0
358	20241017	154500	2197289985	4605	4605	4605	4605	0
359	20241017	154400	2197289985	4605	4605	4605	4605	0
360	20241017	154300	2197289985	4605	4605	4605	4605	0
361	20241017	154200	2197289985	4605	4605	4605	4605	0
362	20241017	154100	2197289985	4605	4605	4605	4605	11065
363	20241017	154000	2197289985	4605	4605	4605	4605	0
364	20241017	153900	2197289985	4605	4605	4605	4605	0
365	20241017	153800	2197289985	4605	4605	4605	4605	0
366	20241017	153700	2197289985	4605	4605	4605	4605	0
367	20241017	153600	2197289985	4605	4605	4605	4605	0
368	20241017	153500	2197289985	4605	4605	4605	4605	0
369	20241017	153400	2197289985	4605	4605	4605	4605	0
370	20241017	153300	2197289985	4605	4605	4605	4605	0
371	20241017	153200	2197289985	4605	4605	4605	4605	0
372	20241017	153100	2197289985	4605	4605	4605	4605	0
373	20241017	153000	2197289985	4605	4605	4605	4605	11065
374	20241017	152900	2146335660	4605	4605	4605	4605	0
375	20241017	152800	2146335660	4605	4605	4605	4605	0
376	20241017	152700	2146335660	4605	4605	4605	4605	0
377	20241017	152600	2146335660	4605	4605	4605	4605	0
378	20241017	152500	2146335660	4605	4605	4605	4605	0
379	20241017	152400	2146335660	4605	4605	4605	4605	0
380	20241017	152300	2146335660	4605	4605	4605	4605	0
381	20241017	152200	2146335660	4605	4605	4605	4605	0
382	20241017	152100	2146335660	4605	4605	4605	4605	0
383	20241017	152000	2146335660	4605	4605	4605	4605	0
384	20241017	151900	2146335660	4605	4625	4625	4605	751
385	20241017	151800	2142865055	4625	4605	4625	4605	3873
386	20241017	151700	2125008550	4610	4590	4610	4590	3099
387	20241017	151600	2110765035	4590	4585	4590	4580	1157
388	20241017	151500	2105458270	4585	4585	4590	4570	932
389	20241017	151400	2101194320	4590	4590	4590	4580	107
390	20241017	151300	2100703995	4565	4600	4600	4565	3359
391	20241017	151200	2085332075	4600	4590	4600	4590	113
392	20241017	151100	2084813345	4590	4590	4590	4590	40
393	20241017	151000	2084629745	4590	4590	4590	4575	25
394	20241017	150900	2084515040	4575	4580	4580	4575	2546
395	20241017	150800	2072866090	4580	4585	4585	4580	1228
396	20241017	150700	2067237790	4585	4585	4585	4585	14
397	20241017	150600	2067173600	4585	4580	4585	4580	530
398	20241017	150500	2064746090	4585	4570	4585	4570	162
399	20241017	150400	2064005360	4570	4575	4575	4570	804
400	20241017	150300	2060330575	4575	4580	4580	4570	546
401	20241017	150200	2057831985	4580	4580	4580	4580	8
402	20241017	150100	2057795345	4580	4580	4580	4580	505
403	20241017	150000	2055482445	4580	4580	4580	4580	103
404	20241017	145900	2055010705	4580	4580	4590	4580	183
405	20241017	145800	2054172485	4580	4595	4595	4580	1415
406	20241017	145700	2047677180	4595	4600	4600	4595	633
407	20241017	145600	2044768495	4600	4605	4610	4600	214
408	20241017	145500	2043784040	4595	4595	4595	4595	111
409	20241017	145400	2043273995	4595	4610	4610	4595	1593
410	20241017	145300	2035945035	4610	4610	4610	4610	0
411	20241017	145200	2035945035	4610	4610	4610	4610	4
412	20241017	145100	2035926595	4605	4605	4605	4600	66
413	20241017	145000	2035622890	4605	4610	4610	4605	242
414	20241017	144900	2034507320	4600	4600	4600	4600	440
415	20241017	144800	2032483320	4600	4600	4605	4600	2669
416	20241017	144700	2020192625	4605	4605	4605	4600	7
417	20241017	144600	2020160415	4605	4605	4605	4605	193
418	20241017	144500	2019271650	4595	4595	4595	4595	100
419	20241017	144400	2018812150	4590	4590	4590	4590	65
420	20241017	144300	2018513800	4585	4590	4590	4585	2023
421	20241017	144200	2009230420	4590	4605	4610	4590	2602
422	20241017	144100	1997260620	4610	4610	4610	4610	0
423	20241017	144000	1997260620	4610	4610	4610	4610	10
424	20241017	143900	1997214520	4610	4605	4610	4605	336
425	20241017	143800	1995667235	4605	4605	4605	4605	1007
426	20241017	143700	1991030000	4605	4595	4605	4590	747
427	20241017	143600	1987595055	4590	4580	4600	4580	1853
428	20241017	143500	1979095215	4580	4590	4590	4580	2252
429	20241017	143400	1968780625	4590	4590	4590	4590	200
430	20241017	143300	1967862625	4590	4585	4590	4585	162
431	20241017	143200	1967119595	4590	4590	4590	4590	5
432	20241017	143100	1967096645	4590	4590	4590	4580	60
433	20241017	143000	1966821255	4590	4590	4590	4590	70
434	20241017	142900	1966499955	4600	4570	4600	4570	1592
435	20241017	142800	1959209540	4570	4570	4570	4570	315
436	20241017	142700	1957769990	4560	4550	4560	4550	762
437	20241017	142600	1954296280	4560	4555	4560	4550	4670
438	20241017	142500	1933035130	4555	4555	4555	4555	5
439	20241017	142400	1933012355	4555	4555	4555	4555	184
440	20241017	142300	1932174235	4555	4560	4560	4555	286
441	20241017	142200	1930871405	4560	4565	4565	4550	5771
442	20241017	142100	1904600930	4565	4565	4565	4565	1
443	20241017	142000	1904596365	4560	4550	4590	4550	337
444	20241017	141900	1903059360	4550	4570	4570	4550	1942
445	20241017	141800	1894213175	4570	4565	4570	4565	252
446	20241017	141700	1893062485	4565	4565	4565	4565	351
447	20241017	141600	1891460170	4565	4575	4575	4565	757
448	20241017	141500	1888000240	4585	4575	4585	4570	2213
449	20241017	141400	1877884480	4575	4580	4580	4575	772
450	20241017	141300	1874349765	4590	4590	4590	4590	500
451	20241017	141200	1872054765	4585	4590	4590	4585	741
452	20241017	141100	1868654625	4590	4590	4590	4590	119
453	20241017	141000	1868108415	4585	4590	4590	4585	29
454	20241017	140900	1867975410	4590	4585	4590	4585	284
455	20241017	140800	1866672500	4580	4585	4585	4580	72
456	20241017	140700	1866342680	4580	4585	4585	4580	82
457	20241017	140600	1865966960	4585	4580	4585	4570	2121
458	20241017	140500	1856266285	4585	4595	4595	4580	4829
459	20241017	140400	1834120215	4605	4595	4605	4595	17
460	20241017	140300	1834042090	4595	4605	4605	4595	406
461	20241017	140200	1832175510	4605	4610	4615	4605	3
462	20241017	140100	1832161680	4605	4620	4620	4605	110
463	20241017	140000	1831655115	4600	4615	4615	4600	1451
464	20241017	135900	1824966060	4605	4600	4605	4600	99
465	20241017	135800	1824510470	4600	4595	4600	4595	1574
466	20241017	135700	1817272940	4605	4605	4605	4605	0
467	20241017	135600	1817272940	4605	4585	4605	4585	381
468	20241017	135500	1815526035	4605	4600	4605	4585	3455
469	20241017	135400	1799647270	4605	4600	4605	4600	122
470	20241017	135300	1799085660	4600	4610	4610	4600	610
471	20241017	135200	1796276970	4610	4610	4610	4610	8
472	20241017	135100	1796240090	4610	4605	4610	4605	202
473	20241017	135000	1795309870	4605	4605	4605	4605	127
474	20241017	134900	1794725035	4605	4605	4605	4605	45
475	20241017	134800	1794517810	4605	4610	4610	4605	111
476	20241017	134700	1794006490	4610	4600	4610	4600	120
477	20241017	134600	1793453890	4600	4605	4605	4600	250
478	20241017	134500	1792302890	4605	4600	4605	4600	76
479	20241017	134400	1791952925	4605	4605	4605	4605	27
480	20241017	134300	1791828590	4600	4600	4600	4600	467
481	20241017	134200	1789680390	4600	4605	4610	4600	895
482	20241017	134100	1785562710	4610	4610	4615	4610	209
483	20241017	134000	1784599215	4610	4610	4610	4610	90
484	20241017	133900	1784184315	4610	4610	4610	4610	459
485	20241017	133800	1782068325	4610	4610	4610	4610	168
486	20241017	133700	1781293845	4610	4610	4610	4610	214
487	20241017	133600	1780307305	4610	4600	4610	4600	257
488	20241017	133500	1779123375	4600	4610	4610	4600	1734
489	20241017	133400	1771142995	4615	4615	4615	4615	180
490	20241017	133300	1770312295	4615	4620	4620	4615	497
491	20241017	133200	1768017280	4620	4620	4620	4620	417
492	20241017	133100	1766090740	4615	4615	4615	4615	881
493	20241017	133000	1762024925	4610	4610	4610	4610	4
494	20241017	132900	1762006485	4610	4610	4610	4600	6126
495	20241017	132800	1733823050	4600	4615	4615	4600	4063
496	20241017	132700	1715091405	4615	4635	4635	4615	2685
497	20241017	132600	1702682760	4625	4630	4635	4625	1014
498	20241017	132500	1697989210	4630	4630	4630	4630	0
499	20241017	132400	1697989210	4630	4630	4630	4630	867
500	20241017	132300	1693975000	4640	4630	4640	4625	2359
501	20241017	132200	1683053875	4630	4635	4635	4630	639
502	20241017	132100	1680092220	4645	4645	4645	4635	127
503	20241017	132000	1679503300	4635	4645	4645	4635	63
504	20241017	131900	1679211275	4645	4645	4645	4645	2
505	20241017	131800	1679201985	4645	4645	4645	4645	62
506	20241017	131700	1678913995	4640	4640	4640	4640	2
507	20241017	131600	1678904715	4645	4645	4645	4645	2
508	20241017	131500	1678895425	4645	4640	4645	4640	2
509	20241017	131400	1678886140	4640	4640	4640	4640	100
510	20241017	131300	1678422140	4640	4635	4640	4635	65
511	20241017	131200	1678120790	4635	4640	4645	4635	112
512	20241017	131100	1677601310	4645	4650	4650	4645	219
513	20241017	131000	1676582975	4645	4650	4650	4645	10
514	20241017	130900	1676536500	4645	4650	4650	4630	3283
515	20241017	130800	1661310900	4645	4655	4655	4645	347
516	20241017	130700	1659696620	4655	4655	4655	4645	12
517	20241017	130600	1659640860	4655	4650	4655	4650	300
518	20241017	130500	1658244955	4650	4650	4650	4645	1282
519	20241017	130400	1652290025	4650	4645	4650	4645	325
520	20241017	130300	1650779795	4650	4650	4650	4650	6
521	20241017	130200	1650751895	4650	4650	4650	4645	92
522	20241017	130100	1650324545	4650	4650	4650	4640	1042
523	20241017	130000	1645486365	4650	4645	4650	4645	29
524	20241017	125900	1645351625	4650	4650	4650	4650	2
525	20241017	125800	1645342325	4650	4655	4655	4650	265
526	20241017	125700	1644109415	4655	4655	4655	4650	21
527	20241017	125600	1644011685	4655	4655	4655	4655	2
528	20241017	125500	1644002375	4655	4655	4655	4655	2
529	20241017	125400	1643993065	4655	4655	4655	4655	12
530	20241017	125300	1643937205	4655	4660	4660	4655	11
531	20241017	125200	1643885995	4660	4660	4660	4660	207
532	20241017	125100	1642921375	4660	4645	4660	4645	347
533	20241017	125000	1641307820	4645	4640	4645	4640	286
534	20241017	124900	1639980775	4640	4635	4640	4635	853
535	20241017	124800	1636026355	4635	4640	4640	4635	213
536	20241017	124700	1635039080	4640	4635	4640	4635	109
537	20241017	124600	1634533850	4635	4635	4640	4635	359
538	20241017	124500	1632869880	4640	4635	4640	4635	453
539	20241017	124400	1630769975	4635	4640	4640	4635	1073
540	20241017	124300	1625794655	4640	4640	4640	4640	969
541	20241017	124200	1621298495	4640	4650	4650	4640	575
542	20241017	124100	1618626845	4650	4650	4650	4650	11
543	20241017	124000	1618575695	4650	4655	4655	4650	1102
544	20241017	123900	1613451390	4655	4655	4655	4655	32
545	20241017	123800	1613302430	4660	4660	4660	4660	0
546	20241017	123700	1613302430	4660	4660	4660	4660	57
547	20241017	123600	1613036810	4660	4660	4660	4660	0
548	20241017	123500	1613036810	4660	4660	4660	4655	12
549	20241017	123400	1612980940	4655	4655	4660	4655	103
550	20241017	123300	1612501470	4655	4650	4655	4645	899
551	20241017	123200	1608319295	4655	4655	4655	4650	1081
552	20241017	123100	1603292290	4660	4660	4660	4660	0
553	20241017	123000	1603292290	4660	4660	4660	4660	0
554	20241017	122900	1603292290	4660	4665	4665	4660	460
555	20241017	122800	1601147055	4660	4660	4660	4660	58
556	20241017	122700	1600876775	4665	4670	4670	4665	1827
557	20241017	122600	1592346575	4670	4665	4670	4665	681
558	20241017	122500	1589169565	4665	4665	4665	4665	50
559	20241017	122400	1588936315	4665	4665	4665	4655	360
560	20241017	122300	1587258765	4665	4665	4665	4660	3266
561	20241017	122200	1572026680	4665	4655	4665	4655	207
562	20241017	122100	1571062025	4655	4660	4660	4655	53
563	20241017	122000	1570815305	4665	4665	4665	4665	0
564	20241017	121900	1570815305	4665	4655	4665	4655	1933
565	20241017	121800	1561807515	4655	4655	4655	4655	55
566	20241017	121700	1561551490	4660	4655	4660	4655	313
567	20241017	121600	1560094280	4655	4640	4655	4640	2938
568	20241017	121500	1546437800	4640	4635	4640	4630	1505
569	20241017	121400	1539466210	4635	4635	4645	4630	803
570	20241017	121300	1535740945	4635	4635	4635	4635	62
571	20241017	121200	1535453575	4635	4635	4635	4635	2
572	20241017	121100	1535444305	4640	4635	4640	4635	107
573	20241017	121000	1534948325	4640	4640	4640	4640	4
574	20241017	120900	1534929765	4650	4650	4650	4650	0
575	20241017	120800	1534929765	4650	4650	4650	4650	11
576	20241017	120700	1534878615	4650	4635	4650	4635	16
577	20241017	120600	1534804350	4635	4635	4635	4635	5
578	20241017	120500	1534781175	4635	4625	4635	4625	451
579	20241017	120400	1532695290	4625	4645	4650	4625	1191
580	20241017	120300	1527174485	4650	4650	4650	4650	5
581	20241017	120200	1527151235	4645	4645	4650	4645	577
582	20241017	120100	1524471045	4645	4645	4645	4645	0
583	20241017	120000	1524471045	4645	4660	4660	4645	7
584	20241017	115900	1524438500	4650	4655	4655	4650	995
585	20241017	115800	1519811745	4665	4660	4665	4660	1289
586	20241017	115700	1513805000	4660	4660	4660	4660	25
587	20241017	115600	1513688500	4645	4645	4645	4645	23
588	20241017	115500	1513581665	4660	4660	4660	4660	0
589	20241017	115400	1513581665	4660	4655	4660	4655	330
590	20241017	115300	1512044715	4655	4655	4655	4655	1
591	20241017	115200	1512040060	4655	4655	4655	4655	0
592	20241017	115100	1512040060	4655	4655	4655	4655	10
593	20241017	115000	1511993510	4655	4640	4655	4640	350
594	20241017	114900	1510369425	4640	4650	4655	4640	175
595	20241017	114800	1509556570	4645	4645	4645	4645	500
596	20241017	114700	1507234070	4645	4645	4645	4645	161
597	20241017	114600	1506486225	4645	4645	4645	4645	100
598	20241017	114500	1506021725	4645	4645	4645	4645	1
599	20241017	114400	1506017080	4645	4645	4645	4640	17
600	20241017	114300	1505938125	4645	4645	4645	4645	38
601	20241017	114200	1505761615	4645	4655	4655	4640	964
602	20241017	114100	1501283640	4665	4665	4665	4665	266
603	20241017	114000	1500042750	4655	4655	4655	4655	21
604	20241017	113900	1499944995	4665	4665	4665	4665	1
605	20241017	113800	1499940330	4655	4655	4655	4655	410
606	20241017	113700	1498031780	4665	4665	4665	4665	11
607	20241017	113600	1497980465	4645	4670	4670	4645	592
608	20241017	113500	1495226090	4670	4655	4670	4650	1717
609	20241017	113400	1487231510	4660	4645	4660	4645	191
610	20241017	113300	1486343070	4645	4645	4645	4645	4
611	20241017	113200	1486324490	4645	4660	4660	4645	78
612	20241017	113100	1485962165	4645	4645	4645	4645	0
613	20241017	113000	1485962165	4645	4645	4645	4645	2
614	20241017	112900	1485952875	4645	4645	4645	4640	45
615	20241017	112800	1485743965	4640	4650	4660	4640	607
616	20241017	112700	1482926765	4645	4655	4655	4645	886
617	20241017	112600	1478809685	4640	4640	4640	4640	177
618	20241017	112500	1477988405	4650	4650	4650	4640	2530
619	20241017	112400	1466239055	4655	4650	4655	4650	688
620	20241017	112300	1463037740	4640	4645	4645	4640	224
621	20241017	112200	1461998130	4640	4640	4640	4640	4
622	20241017	112100	1461979570	4640	4640	4645	4635	1282
623	20241017	112000	1456032750	4640	4655	4660	4640	2118
624	20241017	111900	1446195775	4655	4655	4655	4655	66
625	20241017	111800	1445888545	4655	4670	4670	4655	874
626	20241017	111700	1441816245	4670	4675	4675	4670	71
627	20241017	111600	1441484670	4655	4655	4655	4655	0
628	20241017	111500	1441484670	4655	4680	4680	4655	1690
629	20241017	111400	1433602600	4680	4680	4680	4680	10
630	20241017	111300	1433555800	4680	4670	4680	4670	890
631	20241017	111200	1429390625	4670	4685	4690	4670	277
632	20241017	111100	1428096600	4685	4690	4700	4675	3901
633	20241017	111000	1409827145	4695	4675	4695	4675	6904
634	20241017	110900	1377457650	4685	4675	4690	4665	7160
635	20241017	110800	1343951160	4675	4645	4675	4645	4132
636	20241017	110700	1324703035	4650	4640	4650	4640	10
637	20241017	110600	1324656615	4640	4640	4650	4640	880
638	20241017	110500	1320566925	4645	4655	4655	4645	3664
639	20241017	110400	1303541295	4645	4645	4645	4645	664
640	20241017	110300	1300457015	4645	4640	4650	4640	2914
641	20241017	110200	1286927665	4640	4640	4640	4640	1941
642	20241017	110100	1277921425	4640	4650	4650	4640	15
643	20241017	110000	1277851785	4640	4650	4655	4640	687
644	20241017	105900	1274658925	4650	4655	4655	4650	195
645	20241017	105800	1273752140	4650	4640	4655	4630	1513
646	20241017	105700	1266719345	4645	4630	4650	4630	1732
647	20241017	105600	1258678605	4620	4620	4620	4620	0
648	20241017	105500	1258678605	4620	4620	4620	4620	576
649	20241017	105400	1256017485	4620	4630	4640	4620	122
650	20241017	105300	1255452610	4615	4635	4635	4615	14
651	20241017	105200	1255387870	4625	4610	4625	4610	824
652	20241017	105100	1251584370	4610	4605	4610	4600	2267
653	20241017	105000	1241144915	4605	4610	4610	4600	2490
654	20241017	104900	1229678370	4605	4625	4625	4605	3559
655	20241017	104800	1213243720	4625	4625	4625	4625	5
656	20241017	104700	1213220595	4625	4630	4630	4625	179
657	20241017	104600	1212392190	4630	4630	4630	4630	109
658	20241017	104500	1211887520	4630	4645	4645	4625	3097
659	20241017	104400	1197545300	4635	4645	4650	4630	1117
660	20241017	104300	1192368375	4650	4660	4660	4635	7761
661	20241017	104200	1156351905	4660	4650	4660	4645	1675
662	20241017	104100	1148556150	4645	4650	4650	4645	474
663	20241017	104000	1146353050	4650	4650	4655	4645	5879
664	20241017	103900	1119020300	4650	4655	4655	4635	44
665	20241017	103800	1118815745	4655	4650	4655	4630	8684
666	20241017	103700	1078433915	4655	4650	4660	4645	7459
667	20241017	103600	1043725675	4650	4635	4650	4630	2949
668	20241017	103500	1030038995	4630	4630	4630	4630	700
669	20241017	103400	1026797995	4630	4615	4630	4610	657
670	20241017	103300	1023760495	4630	4605	4630	4605	1112
671	20241017	103200	1018624805	4605	4630	4630	4605	494
672	20241017	103100	1016346360	4605	4630	4640	4605	11310
673	20241017	103000	964008675	4625	4605	4625	4605	4097
674	20241017	102900	945101420	4610	4600	4610	4600	830
675	20241017	102800	941280500	4600	4605	4605	4600	83
676	20241017	102700	940898465	4605	4600	4605	4600	963
677	20241017	102600	936464865	4600	4585	4600	4585	1111
678	20241017	102500	931361750	4590	4580	4590	4575	1051
679	20241017	102400	926548100	4570	4570	4570	4570	563
680	20241017	102300	923975190	4565	4565	4565	4565	3
681	20241017	102200	923961495	4565	4565	4565	4565	0
682	20241017	102100	923961495	4565	4565	4565	4560	1398
683	20241017	102000	917584600	4565	4575	4575	4565	373
684	20241017	101900	915881705	4575	4580	4585	4575	165
685	20241017	101800	915126555	4585	4585	4585	4585	1151
686	20241017	101700	909849220	4580	4575	4585	4575	19
687	20241017	101600	909762230	4575	4585	4585	4575	4
688	20241017	101500	909743910	4565	4565	4565	4555	1400
689	20241017	101400	903358135	4565	4570	4570	4555	616
690	20241017	101300	900549930	4585	4585	4585	4585	656
691	20241017	101200	897542170	4585	4565	4585	4560	2621
692	20241017	101100	885558085	4550	4570	4570	4550	1002
693	20241017	101000	880986465	4555	4565	4565	4550	3058
694	20241017	100900	867062975	4570	4555	4570	4555	1674
695	20241017	100800	859431385	4550	4560	4560	4550	637
696	20241017	100700	856532305	4550	4560	4560	4550	50
697	20241017	100600	856304725	4560	4540	4560	4535	3124
698	20241017	100500	842108555	4530	4550	4550	4530	11
699	20241017	100400	842058525	4550	4570	4570	4520	14734
700	20241017	100300	775093330	4570	4570	4570	4570	3
701	20241017	100200	775079620	4570	4575	4575	4570	9
702	20241017	100100	775038475	4575	4580	4580	4560	985
703	20241017	100000	770544515	4560	4560	4565	4560	1516
704	20241017	095900	763626975	4560	4555	4560	4550	1204
705	20241017	095800	758143045	4560	4560	4560	4555	1855
706	20241017	095700	749687650	4560	4560	4560	4560	1282
707	20241017	095600	743841730	4570	4580	4580	4570	3810
708	20241017	095500	726428605	4580	4580	4580	4575	21
709	20241017	095400	726332435	4580	4570	4580	4570	861
710	20241017	095300	722389155	4580	4580	4580	4575	1404
711	20241017	095200	715965535	4585	4585	4585	4585	14
712	20241017	095100	715901345	4580	4595	4595	4580	399
713	20241017	095000	714070530	4600	4600	4600	4585	2576
714	20241017	094900	702226855	4600	4585	4600	4585	1784
715	20241017	094800	694029155	4585	4590	4590	4570	326
716	20241017	094700	692539140	4570	4575	4590	4570	1352
717	20241017	094600	686348150	4575	4590	4590	4575	183
718	20241017	094500	685509120	4590	4580	4595	4560	248
719	20241017	094400	684374195	4580	4570	4595	4550	4221
720	20241017	094300	665103005	4570	4590	4590	4570	819
721	20241017	094200	661356000	4580	4565	4580	4565	820
722	20241017	094100	657607340	4560	4555	4560	4545	1299
723	20241017	094000	651695225	4555	4545	4555	4540	244
724	20241017	093900	650586230	4545	4540	4545	4540	77
725	20241017	093800	650236620	4545	4535	4545	4535	459
726	20241017	093700	648154740	4535	4545	4560	4535	1398
727	20241017	093600	641804265	4535	4560	4560	4535	12723
728	20241017	093500	583952475	4560	4575	4575	4560	712
729	20241017	093400	580704265	4580	4575	4580	4570	584
730	20241017	093300	578034480	4570	4585	4585	4570	976
731	20241017	093200	573569330	4585	4585	4585	4555	2789
732	20241017	093100	560826440	4575	4595	4595	4575	1451
733	20241017	093000	554184010	4595	4575	4595	4570	241
734	20241017	092900	553077565	4575	4575	4600	4575	873
735	20241017	092800	549067765	4575	4595	4595	4575	1385
736	20241017	092700	542720535	4595	4590	4595	4560	1652
737	20241017	092600	535162425	4590	4610	4610	4590	1074
738	20241017	092500	530220505	4610	4575	4610	4575	979
739	20241017	092400	525716645	4570	4545	4570	4545	3651
740	20241017	092300	509061275	4545	4545	4565	4540	674
741	20241017	092200	505989570	4540	4525	4545	4525	1533
742	20241017	092100	499031590	4525	4505	4545	4505	915
743	20241017	092000	494888425	4505	4525	4545	4500	15410
744	20241017	091900	425382035	4525	4560	4560	4525	10788
745	20241017	091800	376403075	4560	4555	4565	4550	774
746	20241017	091700	372876450	4565	4555	4575	4550	2997
747	20241017	091600	359237640	4550	4590	4595	4550	11264
748	20241017	091500	307809970	4590	4615	4615	4590	2671
749	20241017	091400	295521175	4615	4605	4615	4600	1877
750	20241017	091300	286885770	4610	4610	4620	4610	691
751	20241017	091200	283698490	4630	4615	4630	4595	3480
752	20241017	091100	267670460	4615	4640	4640	4605	2823
753	20241017	091000	254634910	4650	4640	4660	4615	2371
754	20241017	090900	243647830	4640	4620	4660	4605	10969
755	20241017	090800	192868050	4620	4605	4620	4605	2503
756	20241017	090700	181330615	4600	4585	4600	4570	3059
757	20241017	090600	167301730	4585	4575	4585	4565	5803
758	20241017	090500	140765200	4575	4580	4590	4575	1953
759	20241017	090400	131819680	4585	4610	4610	4580	1319
760	20241017	090300	125765960	4610	4630	4630	4590	3631
761	20241017	090200	109045215	4630	4590	4630	4570	5220
762	20241017	090100	85004275	4585	4595	4595	4560	5054
763	20241017	090000	61909050	4595	4600	4600	4550	13025