KissMeData/451760/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	214100	1569721550	9780	9780	9780	9780	796
3	20241016	214000	1569721550	9780	9780	9780	9780	0
4	20241016	213900	1569721550	9780	9780	9780	9780	0
5	20241016	213800	1569721550	9780	9780	9780	9780	0
6	20241016	213700	1569721550	9780	9780	9780	9780	0
7	20241016	213600	1569721550	9780	9780	9780	9780	0
8	20241016	213500	1569721550	9780	9780	9780	9780	0
9	20241016	213400	1569721550	9780	9780	9780	9780	0
10	20241016	213300	1569721550	9780	9780	9780	9780	0
11	20241016	213200	1569721550	9780	9780	9780	9780	0
12	20241016	213100	1569721550	9780	9780	9780	9780	0
13	20241016	213000	1569721550	9780	9780	9780	9780	0
14	20241016	212900	1569721550	9780	9780	9780	9780	0
15	20241016	212800	1569721550	9780	9780	9780	9780	0
16	20241016	212700	1569721550	9780	9780	9780	9780	0
17	20241016	212600	1569721550	9780	9780	9780	9780	0
18	20241016	212500	1569721550	9780	9780	9780	9780	0
19	20241016	212400	1569721550	9780	9780	9780	9780	0
20	20241016	212300	1569721550	9780	9780	9780	9780	0
21	20241016	212200	1569721550	9780	9780	9780	9780	0
22	20241016	212100	1569721550	9780	9780	9780	9780	0
23	20241016	212000	1569721550	9780	9780	9780	9780	0
24	20241016	211900	1569721550	9780	9780	9780	9780	0
25	20241016	211800	1569721550	9780	9780	9780	9780	0
26	20241016	211700	1569721550	9780	9780	9780	9780	0
27	20241016	211600	1569721550	9780	9780	9780	9780	0
28	20241016	211500	1569721550	9780	9780	9780	9780	0
29	20241016	211400	1569721550	9780	9780	9780	9780	0
30	20241016	211300	1569721550	9780	9780	9780	9780	0
31	20241016	211200	1569721550	9780	9780	9780	9780	0
32	20241016	211100	1569721550	9780	9780	9780	9780	796
33	20241016	211000	1569721550	9780	9780	9780	9780	0
34	20241016	210900	1569721550	9780	9780	9780	9780	0
35	20241016	210800	1569721550	9780	9780	9780	9780	0
36	20241016	210700	1569721550	9780	9780	9780	9780	0
37	20241016	210600	1569721550	9780	9780	9780	9780	0
38	20241016	210500	1569721550	9780	9780	9780	9780	0
39	20241016	210400	1569721550	9780	9780	9780	9780	0
40	20241016	210300	1569721550	9780	9780	9780	9780	0
41	20241016	210200	1569721550	9780	9780	9780	9780	0
42	20241016	210100	1569721550	9780	9780	9780	9780	0
43	20241016	210000	1569721550	9780	9780	9780	9780	0
44	20241016	205900	1569721550	9780	9780	9780	9780	0
45	20241016	205800	1569721550	9780	9780	9780	9780	0
46	20241016	205700	1569721550	9780	9780	9780	9780	0
47	20241016	205600	1569721550	9780	9780	9780	9780	0
48	20241016	205500	1569721550	9780	9780	9780	9780	0
49	20241016	205400	1569721550	9780	9780	9780	9780	0
50	20241016	205300	1569721550	9780	9780	9780	9780	0
51	20241016	205200	1569721550	9780	9780	9780	9780	0
52	20241016	205100	1569721550	9780	9780	9780	9780	0
53	20241016	205000	1569721550	9780	9780	9780	9780	0
54	20241016	204900	1569721550	9780	9780	9780	9780	0
55	20241016	204800	1569721550	9780	9780	9780	9780	0
56	20241016	204700	1569721550	9780	9780	9780	9780	0
57	20241016	204600	1569721550	9780	9780	9780	9780	0
58	20241016	204500	1569721550	9780	9780	9780	9780	0
59	20241016	204400	1569721550	9780	9780	9780	9780	0
60	20241016	204300	1569721550	9780	9780	9780	9780	0
61	20241016	204200	1569721550	9780	9780	9780	9780	0
62	20241016	204100	1569721550	9780	9780	9780	9780	796
63	20241016	204000	1569721550	9780	9780	9780	9780	0
64	20241016	203900	1569721550	9780	9780	9780	9780	0
65	20241016	203800	1569721550	9780	9780	9780	9780	0
66	20241016	203700	1569721550	9780	9780	9780	9780	0
67	20241016	203600	1569721550	9780	9780	9780	9780	0
68	20241016	203500	1569721550	9780	9780	9780	9780	0
69	20241016	203400	1569721550	9780	9780	9780	9780	0
70	20241016	203300	1569721550	9780	9780	9780	9780	0
71	20241016	203200	1569721550	9780	9780	9780	9780	0
72	20241016	203100	1569721550	9780	9780	9780	9780	0
73	20241016	203000	1569721550	9780	9780	9780	9780	0
74	20241016	202900	1569721550	9780	9780	9780	9780	0
75	20241016	202800	1569721550	9780	9780	9780	9780	0
76	20241016	202700	1569721550	9780	9780	9780	9780	0
77	20241016	202600	1569721550	9780	9780	9780	9780	0
78	20241016	202500	1569721550	9780	9780	9780	9780	0
79	20241016	202400	1569721550	9780	9780	9780	9780	0
80	20241016	202300	1569721550	9780	9780	9780	9780	0
81	20241016	202200	1569721550	9780	9780	9780	9780	0
82	20241016	202100	1569721550	9780	9780	9780	9780	0
83	20241016	202000	1569721550	9780	9780	9780	9780	0
84	20241016	201900	1569721550	9780	9780	9780	9780	0
85	20241016	201800	1569721550	9780	9780	9780	9780	0
86	20241016	201700	1569721550	9780	9780	9780	9780	0
87	20241016	201600	1569721550	9780	9780	9780	9780	0
88	20241016	201500	1569721550	9780	9780	9780	9780	0
89	20241016	201400	1569721550	9780	9780	9780	9780	0
90	20241016	201300	1569721550	9780	9780	9780	9780	0
91	20241016	201200	1569721550	9780	9780	9780	9780	0
92	20241016	201100	1569721550	9780	9780	9780	9780	796
93	20241016	201000	1569721550	9780	9780	9780	9780	0
94	20241016	200900	1569721550	9780	9780	9780	9780	0
95	20241016	200800	1569721550	9780	9780	9780	9780	0
96	20241016	200700	1569721550	9780	9780	9780	9780	0
97	20241016	200600	1569721550	9780	9780	9780	9780	0
98	20241016	200500	1569721550	9780	9780	9780	9780	0
99	20241016	200400	1569721550	9780	9780	9780	9780	0
100	20241016	200300	1569721550	9780	9780	9780	9780	0
101	20241016	200200	1569721550	9780	9780	9780	9780	0
102	20241016	200100	1569721550	9780	9780	9780	9780	0
103	20241016	200000	1569721550	9780	9780	9780	9780	0
104	20241016	195900	1569721550	9780	9780	9780	9780	0
105	20241016	195800	1569721550	9780	9780	9780	9780	0
106	20241016	195700	1569721550	9780	9780	9780	9780	0
107	20241016	195600	1569721550	9780	9780	9780	9780	0
108	20241016	195500	1569721550	9780	9780	9780	9780	0
109	20241016	195400	1569721550	9780	9780	9780	9780	0
110	20241016	195300	1569721550	9780	9780	9780	9780	0
111	20241016	195200	1569721550	9780	9780	9780	9780	0
112	20241016	195100	1569721550	9780	9780	9780	9780	0
113	20241016	195000	1569721550	9780	9780	9780	9780	0
114	20241016	194900	1569721550	9780	9780	9780	9780	0
115	20241016	194800	1569721550	9780	9780	9780	9780	0
116	20241016	194700	1569721550	9780	9780	9780	9780	0
117	20241016	194600	1569721550	9780	9780	9780	9780	0
118	20241016	194500	1569721550	9780	9780	9780	9780	0
119	20241016	194400	1569721550	9780	9780	9780	9780	0
120	20241016	194300	1569721550	9780	9780	9780	9780	0
121	20241016	194200	1569721550	9780	9780	9780	9780	0
122	20241016	194100	1569721550	9780	9780	9780	9780	796
123	20241016	194000	1569721550	9780	9780	9780	9780	0
124	20241016	193900	1569721550	9780	9780	9780	9780	0
125	20241016	193800	1569721550	9780	9780	9780	9780	0
126	20241016	193700	1569721550	9780	9780	9780	9780	0
127	20241016	193600	1569721550	9780	9780	9780	9780	0
128	20241016	193500	1569721550	9780	9780	9780	9780	0
129	20241016	193400	1569721550	9780	9780	9780	9780	0
130	20241016	193300	1569721550	9780	9780	9780	9780	0
131	20241016	193200	1569721550	9780	9780	9780	9780	0
132	20241016	193100	1569721550	9780	9780	9780	9780	0
133	20241016	193000	1569721550	9780	9780	9780	9780	0
134	20241016	192900	1569721550	9780	9780	9780	9780	0
135	20241016	192800	1569721550	9780	9780	9780	9780	0
136	20241016	192700	1569721550	9780	9780	9780	9780	0
137	20241016	192600	1569721550	9780	9780	9780	9780	0
138	20241016	192500	1569721550	9780	9780	9780	9780	0
139	20241016	192400	1569721550	9780	9780	9780	9780	0
140	20241016	192300	1569721550	9780	9780	9780	9780	0
141	20241016	192200	1569721550	9780	9780	9780	9780	0
142	20241016	192100	1569721550	9780	9780	9780	9780	0
143	20241016	192000	1569721550	9780	9780	9780	9780	0
144	20241016	191900	1569721550	9780	9780	9780	9780	0
145	20241016	191800	1569721550	9780	9780	9780	9780	0
146	20241016	191700	1569721550	9780	9780	9780	9780	0
147	20241016	191600	1569721550	9780	9780	9780	9780	0
148	20241016	191500	1569721550	9780	9780	9780	9780	0
149	20241016	191400	1569721550	9780	9780	9780	9780	0
150	20241016	191300	1569721550	9780	9780	9780	9780	0
151	20241016	191200	1569721550	9780	9780	9780	9780	0
152	20241016	191100	1569721550	9780	9780	9780	9780	796
153	20241016	191000	1569721550	9780	9780	9780	9780	0
154	20241016	190900	1569721550	9780	9780	9780	9780	0
155	20241016	190800	1569721550	9780	9780	9780	9780	0
156	20241016	190700	1569721550	9780	9780	9780	9780	0
157	20241016	190600	1569721550	9780	9780	9780	9780	0
158	20241016	190500	1569721550	9780	9780	9780	9780	0
159	20241016	190400	1569721550	9780	9780	9780	9780	0
160	20241016	190300	1569721550	9780	9780	9780	9780	0
161	20241016	190200	1569721550	9780	9780	9780	9780	0
162	20241016	190100	1569721550	9780	9780	9780	9780	0
163	20241016	190000	1569721550	9780	9780	9780	9780	0
164	20241016	185900	1569721550	9780	9780	9780	9780	0
165	20241016	185800	1569721550	9780	9780	9780	9780	0
166	20241016	185700	1569721550	9780	9780	9780	9780	0
167	20241016	185600	1569721550	9780	9780	9780	9780	0
168	20241016	185500	1569721550	9780	9780	9780	9780	0
169	20241016	185400	1569721550	9780	9780	9780	9780	0
170	20241016	185300	1569721550	9780	9780	9780	9780	0
171	20241016	185200	1569721550	9780	9780	9780	9780	0
172	20241016	185100	1569721550	9780	9780	9780	9780	0
173	20241016	185000	1569721550	9780	9780	9780	9780	0
174	20241016	184900	1569721550	9780	9780	9780	9780	0
175	20241016	184800	1569721550	9780	9780	9780	9780	0
176	20241016	184700	1569721550	9780	9780	9780	9780	0
177	20241016	184600	1569721550	9780	9780	9780	9780	0
178	20241016	184500	1569721550	9780	9780	9780	9780	0
179	20241016	184400	1569721550	9780	9780	9780	9780	0
180	20241016	184300	1569721550	9780	9780	9780	9780	0
181	20241016	184200	1569721550	9780	9780	9780	9780	0
182	20241016	184100	1569721550	9780	9780	9780	9780	796
183	20241016	184000	1569721550	9780	9780	9780	9780	0
184	20241016	183900	1569721550	9780	9780	9780	9780	0
185	20241016	183800	1569721550	9780	9780	9780	9780	0
186	20241016	183700	1569721550	9780	9780	9780	9780	0
187	20241016	183600	1569721550	9780	9780	9780	9780	0
188	20241016	183500	1569721550	9780	9780	9780	9780	0
189	20241016	183400	1569721550	9780	9780	9780	9780	0
190	20241016	183300	1569721550	9780	9780	9780	9780	0
191	20241016	183200	1569721550	9780	9780	9780	9780	0
192	20241016	183100	1569721550	9780	9780	9780	9780	0
193	20241016	183000	1569721550	9780	9780	9780	9780	0
194	20241016	182900	1569721550	9780	9780	9780	9780	0
195	20241016	182800	1569721550	9780	9780	9780	9780	0
196	20241016	182700	1569721550	9780	9780	9780	9780	0
197	20241016	182600	1569721550	9780	9780	9780	9780	0
198	20241016	182500	1569721550	9780	9780	9780	9780	0
199	20241016	182400	1569721550	9780	9780	9780	9780	0
200	20241016	182300	1569721550	9780	9780	9780	9780	0
201	20241016	182200	1569721550	9780	9780	9780	9780	0
202	20241016	182100	1569721550	9780	9780	9780	9780	0
203	20241016	182000	1569721550	9780	9780	9780	9780	0
204	20241016	181900	1569721550	9780	9780	9780	9780	0
205	20241016	181800	1569721550	9780	9780	9780	9780	0
206	20241016	181700	1569721550	9780	9780	9780	9780	0
207	20241016	181600	1569721550	9780	9780	9780	9780	0
208	20241016	181500	1569721550	9780	9780	9780	9780	0
209	20241016	181400	1569721550	9780	9780	9780	9780	0
210	20241016	181300	1569721550	9780	9780	9780	9780	0
211	20241016	181200	1569721550	9780	9780	9780	9780	0
212	20241016	181100	1569721550	9780	9780	9780	9780	796
213	20241016	181000	1569721550	9780	9780	9780	9780	0
214	20241016	180900	1569721550	9780	9780	9780	9780	0
215	20241016	180800	1569721550	9780	9780	9780	9780	0
216	20241016	180700	1569721550	9780	9780	9780	9780	0
217	20241016	180600	1569721550	9780	9780	9780	9780	0
218	20241016	180500	1569721550	9780	9780	9780	9780	0
219	20241016	180400	1569721550	9780	9780	9780	9780	0
220	20241016	180300	1569721550	9780	9780	9780	9780	0
221	20241016	180200	1569721550	9780	9780	9780	9780	0
222	20241016	180100	1569721550	9780	9780	9780	9780	0
223	20241016	180000	1569721550	9780	9780	9780	9780	0
224	20241016	175900	1569721550	9780	9780	9780	9780	0
225	20241016	175800	1569721550	9780	9780	9780	9780	0
226	20241016	175700	1569721550	9780	9780	9780	9780	0
227	20241016	175600	1569721550	9780	9780	9780	9780	0
228	20241016	175500	1569721550	9780	9780	9780	9780	0
229	20241016	175400	1569721550	9780	9780	9780	9780	0
230	20241016	175300	1569721550	9780	9780	9780	9780	0
231	20241016	175200	1569721550	9780	9780	9780	9780	0
232	20241016	175100	1569721550	9780	9780	9780	9780	0
233	20241016	175000	1569721550	9780	9780	9780	9780	0
234	20241016	174900	1569721550	9780	9780	9780	9780	0
235	20241016	174800	1569721550	9780	9780	9780	9780	0
236	20241016	174700	1569721550	9780	9780	9780	9780	0
237	20241016	174600	1569721550	9780	9780	9780	9780	0
238	20241016	174500	1569721550	9780	9780	9780	9780	0
239	20241016	174400	1569721550	9780	9780	9780	9780	0
240	20241016	174300	1569721550	9780	9780	9780	9780	0
241	20241016	174200	1569721550	9780	9780	9780	9780	0
242	20241016	174100	1569721550	9780	9780	9780	9780	796
243	20241016	174000	1569721550	9780	9780	9780	9780	0
244	20241016	173900	1569721550	9780	9780	9780	9780	0
245	20241016	173800	1569721550	9780	9780	9780	9780	0
246	20241016	173700	1569721550	9780	9780	9780	9780	0
247	20241016	173600	1569721550	9780	9780	9780	9780	0
248	20241016	173500	1569721550	9780	9780	9780	9780	0
249	20241016	173400	1569721550	9780	9780	9780	9780	0
250	20241016	173300	1569721550	9780	9780	9780	9780	0
251	20241016	173200	1569721550	9780	9780	9780	9780	0
252	20241016	173100	1569721550	9780	9780	9780	9780	0
253	20241016	173000	1569721550	9780	9780	9780	9780	0
254	20241016	172900	1569721550	9780	9780	9780	9780	0
255	20241016	172800	1569721550	9780	9780	9780	9780	0
256	20241016	172700	1569721550	9780	9780	9780	9780	0
257	20241016	172600	1569721550	9780	9780	9780	9780	0
258	20241016	172500	1569721550	9780	9780	9780	9780	0
259	20241016	172400	1569721550	9780	9780	9780	9780	0
260	20241016	172300	1569721550	9780	9780	9780	9780	0
261	20241016	172200	1569721550	9780	9780	9780	9780	0
262	20241016	172100	1569721550	9780	9780	9780	9780	0
263	20241016	172000	1569721550	9780	9780	9780	9780	0
264	20241016	171900	1569721550	9780	9780	9780	9780	0
265	20241016	171800	1569721550	9780	9780	9780	9780	0
266	20241016	171700	1569721550	9780	9780	9780	9780	0
267	20241016	171600	1569721550	9780	9780	9780	9780	0
268	20241016	171500	1569721550	9780	9780	9780	9780	0
269	20241016	171400	1569721550	9780	9780	9780	9780	0
270	20241016	171300	1569721550	9780	9780	9780	9780	0
271	20241016	171200	1569721550	9780	9780	9780	9780	0
272	20241016	171100	1569721550	9780	9780	9780	9780	796
273	20241016	171000	1569721550	9780	9780	9780	9780	0
274	20241016	170900	1569721550	9780	9780	9780	9780	0
275	20241016	170800	1569721550	9780	9780	9780	9780	0
276	20241016	170700	1569721550	9780	9780	9780	9780	0
277	20241016	170600	1569721550	9780	9780	9780	9780	0
278	20241016	170500	1569721550	9780	9780	9780	9780	0
279	20241016	170400	1569721550	9780	9780	9780	9780	0
280	20241016	170300	1569721550	9780	9780	9780	9780	0
281	20241016	170200	1569721550	9780	9780	9780	9780	0
282	20241016	170100	1569721550	9780	9780	9780	9780	0
283	20241016	170000	1569721550	9780	9780	9780	9780	0
284	20241016	165900	1569721550	9780	9780	9780	9780	0
285	20241016	165800	1569721550	9780	9780	9780	9780	0
286	20241016	165700	1569721550	9780	9780	9780	9780	0
287	20241016	165600	1569721550	9780	9780	9780	9780	0
288	20241016	165500	1569721550	9780	9780	9780	9780	0
289	20241016	165400	1569721550	9780	9780	9780	9780	0
290	20241016	165300	1569721550	9780	9780	9780	9780	0
291	20241016	165200	1569721550	9780	9780	9780	9780	0
292	20241016	165100	1569721550	9780	9780	9780	9780	0
293	20241016	165000	1569721550	9780	9780	9780	9780	0
294	20241016	164900	1569721550	9780	9780	9780	9780	0
295	20241016	164800	1569721550	9780	9780	9780	9780	0
296	20241016	164700	1569721550	9780	9780	9780	9780	0
297	20241016	164600	1569721550	9780	9780	9780	9780	0
298	20241016	164500	1569721550	9780	9780	9780	9780	0
299	20241016	164400	1569721550	9780	9780	9780	9780	0
300	20241016	164300	1569721550	9780	9780	9780	9780	0
301	20241016	164200	1569721550	9780	9780	9780	9780	0
302	20241016	164100	1569721550	9780	9780	9780	9780	796
303	20241016	164000	1569721550	9780	9780	9780	9780	0
304	20241016	163900	1569721550	9780	9780	9780	9780	0
305	20241016	163800	1569721550	9780	9780	9780	9780	0
306	20241016	163700	1569721550	9780	9780	9780	9780	0
307	20241016	163600	1569721550	9780	9780	9780	9780	0
308	20241016	163500	1569721550	9780	9780	9780	9780	0
309	20241016	163400	1569721550	9780	9780	9780	9780	0
310	20241016	163300	1569721550	9780	9780	9780	9780	0
311	20241016	163200	1569721550	9780	9780	9780	9780	0
312	20241016	163100	1569721550	9780	9780	9780	9780	0
313	20241016	163000	1569721550	9780	9780	9780	9780	0
314	20241016	162900	1569721550	9780	9780	9780	9780	0
315	20241016	162800	1569721550	9780	9780	9780	9780	0
316	20241016	162700	1569721550	9780	9780	9780	9780	0
317	20241016	162600	1569721550	9780	9780	9780	9780	0
318	20241016	162500	1569721550	9780	9780	9780	9780	0
319	20241016	162400	1569721550	9780	9780	9780	9780	0
320	20241016	162300	1569721550	9780	9780	9780	9780	0
321	20241016	162200	1569721550	9780	9780	9780	9780	0
322	20241016	162100	1569721550	9780	9780	9780	9780	0
323	20241016	162000	1569721550	9780	9780	9780	9780	0
324	20241016	161900	1569721550	9780	9780	9780	9780	0
325	20241016	161800	1569721550	9780	9780	9780	9780	0
326	20241016	161700	1569721550	9780	9780	9780	9780	0
327	20241016	161600	1569721550	9780	9780	9780	9780	0
328	20241016	161500	1569721550	9780	9780	9780	9780	0
329	20241016	161400	1569721550	9780	9780	9780	9780	0
330	20241016	161300	1569721550	9780	9780	9780	9780	0
331	20241016	161200	1569721550	9780	9780	9780	9780	0
332	20241016	161100	1569721550	9780	9780	9780	9780	796
333	20241016	161000	1569721550	9780	9780	9780	9780	0
334	20241016	160900	1569721550	9780	9780	9780	9780	0
335	20241016	160800	1569721550	9780	9780	9780	9780	0
336	20241016	160700	1569721550	9780	9780	9780	9780	0
337	20241016	160600	1569721550	9780	9780	9780	9780	0
338	20241016	160500	1569721550	9780	9780	9780	9780	0
339	20241016	160400	1569721550	9780	9780	9780	9780	0
340	20241016	160300	1569721550	9780	9780	9780	9780	0
341	20241016	160200	1569721550	9780	9780	9780	9780	0
342	20241016	160100	1569721550	9780	9780	9780	9780	0
343	20241016	160000	1569721550	9780	9780	9780	9780	0
344	20241016	155900	1569721550	9780	9780	9780	9780	0
345	20241016	155800	1569721550	9780	9780	9780	9780	0
346	20241016	155700	1569721550	9780	9780	9780	9780	0
347	20241016	155600	1569721550	9780	9780	9780	9780	0
348	20241016	155500	1569721550	9780	9780	9780	9780	0
349	20241016	155400	1569721550	9780	9780	9780	9780	0
350	20241016	155300	1569721550	9780	9780	9780	9780	0
351	20241016	155200	1569721550	9780	9780	9780	9780	0
352	20241016	155100	1569721550	9780	9780	9780	9780	0
353	20241016	155000	1569721550	9780	9780	9780	9780	0
354	20241016	154900	1569721550	9780	9780	9780	9780	0
355	20241016	154800	1569721550	9780	9780	9780	9780	0
356	20241016	154700	1569721550	9780	9780	9780	9780	0
357	20241016	154600	1569721550	9780	9780	9780	9780	0
358	20241016	154500	1569721550	9780	9780	9780	9780	0
359	20241016	154400	1569721550	9780	9780	9780	9780	0
360	20241016	154300	1569721550	9780	9780	9780	9780	0
361	20241016	154200	1569721550	9780	9780	9780	9780	0
362	20241016	154100	1569721550	9780	9780	9780	9780	796
363	20241016	154000	1569721550	9780	9780	9780	9780	0
364	20241016	153900	1569721550	9780	9780	9780	9780	0
365	20241016	153800	1569721550	9780	9780	9780	9780	0
366	20241016	153700	1569721550	9780	9780	9780	9780	0
367	20241016	153600	1569721550	9780	9780	9780	9780	0
368	20241016	153500	1569721550	9780	9780	9780	9780	0
369	20241016	153400	1569721550	9780	9780	9780	9780	0
370	20241016	153300	1569721550	9780	9780	9780	9780	0
371	20241016	153200	1569721550	9780	9780	9780	9780	0
372	20241016	153100	1569721550	9780	9780	9780	9780	0
373	20241016	153000	1569721550	9780	9780	9780	9780	796
374	20241016	152900	1561936670	9760	9760	9760	9760	0
375	20241016	152800	1561936670	9760	9760	9760	9760	0
376	20241016	152700	1561936670	9760	9760	9760	9760	0
377	20241016	152600	1561936670	9760	9760	9760	9760	0
378	20241016	152500	1561936670	9760	9760	9760	9760	0
379	20241016	152400	1561936670	9760	9760	9760	9760	0
380	20241016	152300	1561936670	9760	9760	9760	9760	0
381	20241016	152200	1561936670	9760	9760	9760	9760	0
382	20241016	152100	1561936670	9760	9760	9760	9760	0
383	20241016	152000	1561936670	9760	9760	9760	9760	0
384	20241016	151900	1561936670	9760	9820	9820	9760	48
385	20241016	151800	1561467110	9760	9770	9830	9760	248
386	20241016	151700	1559045680	9770	9830	9830	9760	546
387	20241016	151600	1553709340	9790	9790	9790	9790	506
388	20241016	151500	1548755600	9840	9810	9840	9810	108
389	20241016	151400	1547695760	9810	9810	9810	9790	185
390	20241016	151300	1545881030	9810	9800	9810	9800	38
391	20241016	151200	1545508380	9790	9800	9810	9790	58
392	20241016	151100	1544939880	9800	9800	9800	9800	12
393	20241016	151000	1544822280	9810	9800	9810	9790	57
394	20241016	150900	1544263710	9800	9800	9800	9800	112
395	20241016	150800	1543166110	9790	9810	9810	9790	228
396	20241016	150700	1540931570	9810	9790	9810	9790	24
397	20241016	150600	1540696250	9780	9780	9780	9780	70
398	20241016	150500	1540011650	9810	9840	9840	9810	162
399	20241016	150400	1538421240	9830	9840	9840	9820	336
400	20241016	150300	1535118390	9840	9840	9840	9830	76
401	20241016	150200	1534370610	9840	9840	9850	9840	160
402	20241016	150100	1532795490	9840	9830	9840	9830	139
403	20241016	150000	1531429100	9830	9830	9840	9830	126
404	20241016	145900	1530190510	9830	9850	9860	9820	86
405	20241016	145800	1529344150	9850	9800	9850	9800	335
406	20241016	145700	1526048160	9810	9810	9810	9810	100
407	20241016	145600	1525067160	9800	9800	9800	9790	265
408	20241016	145500	1522470220	9790	9780	9790	9780	63
409	20241016	145400	1521853580	9750	9760	9760	9740	80
410	20241016	145300	1521073480	9760	9780	9780	9750	501
411	20241016	145200	1516185160	9780	9770	9780	9770	47
412	20241016	145100	1515725910	9770	9760	9770	9750	82
413	20241016	145000	1514926230	9750	9760	9760	9750	56
414	20241016	144900	1514379730	9760	9760	9760	9760	98
415	20241016	144800	1513423250	9760	9770	9770	9760	46
416	20241016	144700	1512973890	9760	9760	9760	9760	6
417	20241016	144600	1512915330	9760	9760	9760	9760	0
418	20241016	144500	1512915330	9760	9760	9760	9760	6
419	20241016	144400	1512856770	9760	9750	9760	9750	444
420	20241016	144300	1508527760	9750	9740	9750	9740	282
421	20241016	144200	1505778340	9760	9760	9760	9760	5
422	20241016	144100	1505729540	9760	9760	9760	9740	111
423	20241016	144000	1504648300	9740	9760	9760	9740	272
424	20241016	143900	1501998160	9760	9780	9780	9760	40
425	20241016	143800	1501607560	9780	9730	9780	9730	163
426	20241016	143700	1500019300	9730	9730	9730	9730	210
427	20241016	143600	1497976000	9730	9730	9730	9730	8
428	20241016	143500	1497898160	9730	9740	9740	9730	37
429	20241016	143400	1497537980	9730	9720	9730	9720	132
430	20241016	143300	1496253940	9720	9730	9730	9720	340
431	20241016	143200	1492947190	9730	9730	9730	9730	127
432	20241016	143100	1491711480	9730	9730	9730	9730	200
433	20241016	143000	1489765480	9730	9740	9740	9730	7
434	20241016	142900	1489697360	9730	9730	9730	9730	114
435	20241016	142800	1488588140	9730	9750	9750	9730	106
436	20241016	142700	1487556480	9730	9730	9730	9730	135
437	20241016	142600	1486242930	9730	9740	9740	9730	225
438	20241016	142500	1484053500	9740	9740	9740	9740	24
439	20241016	142400	1483819740	9740	9740	9740	9740	1
440	20241016	142300	1483810000	9750	9750	9750	9740	10
441	20241016	142200	1483712560	9750	9750	9750	9740	5
442	20241016	142100	1483663820	9750	9760	9760	9750	12
443	20241016	142000	1483546790	9770	9770	9770	9760	573
444	20241016	141900	1477948600	9780	9750	9780	9750	526
445	20241016	141800	1472810020	9730	9730	9740	9730	519
446	20241016	141700	1467759210	9740	9730	9740	9730	62
447	20241016	141600	1467155610	9740	9740	9740	9730	14
448	20241016	141500	1467019310	9740	9730	9740	9730	142
449	20241016	141400	1465637290	9730	9730	9730	9720	162
450	20241016	141300	1464062580	9730	9720	9730	9720	3
451	20241016	141200	1464033400	9720	9730	9730	9720	44
452	20241016	141100	1463605470	9740	9740	9740	9740	28
453	20241016	141000	1463332750	9740	9740	9740	9730	13
454	20241016	140900	1463206190	9740	9750	9750	9720	21
455	20241016	140800	1463001670	9760	9760	9760	9750	8
456	20241016	140700	1462923640	9760	9740	9760	9720	17
457	20241016	140600	1462758160	9720	9720	9740	9720	830
458	20241016	140500	1454676030	9740	9730	9740	9720	37
459	20241016	140400	1454316070	9730	9720	9730	9720	422
460	20241016	140300	1450213210	9720	9730	9730	9720	149
461	20241016	140200	1448764510	9730	9740	9740	9730	946
462	20241016	140100	1439554740	9750	9790	9790	9740	7435
463	20241016	140000	1366956160	9790	9790	9800	9790	273
464	20241016	135900	1364283480	9790	9800	9800	9790	300
465	20241016	135800	1361346420	9790	9800	9800	9780	291
466	20241016	135700	1358498240	9780	9800	9800	9780	279
467	20241016	135600	1355769500	9780	9790	9800	9780	143
468	20241016	135500	1354370870	9800	9800	9800	9790	15
469	20241016	135400	1354223990	9790	9790	9790	9790	6
470	20241016	135300	1354165250	9790	9790	9790	9770	1302
471	20241016	135200	1341441330	9790	9790	9790	9790	7
472	20241016	135100	1341372800	9800	9800	9800	9800	2
473	20241016	135000	1341353200	9790	9810	9810	9790	8
474	20241016	134900	1341274840	9810	9790	9810	9790	6
475	20241016	134800	1341216080	9810	9800	9810	9800	6
476	20241016	134700	1341157270	9790	9800	9800	9790	11
477	20241016	134600	1341049530	9800	9800	9800	9800	0
478	20241016	134500	1341049530	9800	9780	9800	9780	30
479	20241016	134400	1340755740	9790	9790	9790	9770	281
480	20241016	134300	1338007170	9790	9800	9800	9790	71
481	20241016	134200	1337311430	9800	9800	9800	9800	120
482	20241016	134100	1336135430	9800	9800	9800	9800	10
483	20241016	134000	1336037430	9810	9810	9810	9810	2
484	20241016	133900	1336017810	9800	9810	9810	9800	7
485	20241016	133800	1335949200	9810	9800	9810	9800	55
486	20241016	133700	1335409850	9800	9800	9800	9800	0
487	20241016	133600	1335409850	9800	9780	9800	9770	1018
488	20241016	133500	1325461800	9780	9780	9780	9780	30
489	20241016	133400	1325168400	9780	9790	9790	9780	17
490	20241016	133300	1325002080	9790	9790	9790	9790	18
491	20241016	133200	1324825860	9790	9790	9790	9790	6
492	20241016	133100	1324767120	9790	9790	9790	9790	15
493	20241016	133000	1324620270	9780	9780	9780	9780	6
494	20241016	132900	1324561590	9780	9790	9790	9780	20
495	20241016	132800	1324365970	9790	9790	9790	9790	58
496	20241016	132700	1323798150	9790	9790	9790	9770	14
497	20241016	132600	1323661210	9780	9780	9780	9780	308
498	20241016	132500	1320648970	9770	9780	9780	9770	50
499	20241016	132400	1320160460	9780	9770	9780	9770	2
500	20241016	132300	1320140910	9770	9770	9770	9770	381
501	20241016	132200	1316418540	9770	9770	9770	9770	41
502	20241016	132100	1316017970	9770	9770	9780	9770	24
503	20241016	132000	1315783440	9780	9760	9780	9760	194
504	20241016	131900	1313886240	9760	9760	9760	9760	178
505	20241016	131800	1312148960	9760	9740	9790	9710	8606
506	20241016	131700	1228496740	9700	9760	9760	9700	5615
507	20241016	131600	1173923890	9750	9770	9770	9750	18
508	20241016	131500	1173748190	9770	9770	9770	9750	515
509	20241016	131400	1168717950	9770	9780	9780	9770	97
510	20241016	131300	1167769350	9790	9790	9790	9790	16
511	20241016	131200	1167612710	9790	9800	9800	9790	27
512	20241016	131100	1167348350	9800	9800	9800	9800	4
513	20241016	131000	1167309150	9780	9800	9800	9780	635
514	20241016	130900	1161093010	9810	9800	9820	9800	25
515	20241016	130800	1160847720	9820	9800	9820	9800	820
516	20241016	130700	1152811460	9800	9800	9810	9800	466
517	20241016	130600	1148244360	9800	9800	9800	9800	0
518	20241016	130500	1148244360	9800	9780	9800	9780	8
519	20241016	130400	1148166080	9790	9790	9790	9790	15
520	20241016	130300	1148019230	9780	9780	9780	9780	6
521	20241016	130200	1147960550	9780	9790	9800	9780	108
522	20241016	130100	1146902630	9790	9790	9790	9790	6
523	20241016	130000	1146843890	9790	9790	9790	9790	252
524	20241016	125900	1144376810	9800	9810	9810	9800	28
525	20241016	125800	1144102310	9810	9790	9810	9790	34
526	20241016	125700	1143768890	9790	9800	9800	9790	420
527	20241016	125600	1139655190	9800	9800	9800	9800	5
528	20241016	125500	1139606190	9810	9810	9810	9800	23
529	20241016	125400	1139380670	9800	9800	9800	9800	6
530	20241016	125300	1139321870	9800	9800	9800	9800	5
531	20241016	125200	1139272870	9800	9810	9810	9800	26
532	20241016	125100	1139017900	9800	9800	9800	9800	183
533	20241016	125000	1137224500	9810	9800	9830	9800	681
534	20241016	124900	1130536150	9800	9800	9800	9800	6
535	20241016	124800	1130477350	9830	9820	9830	9820	10
536	20241016	124700	1130379070	9830	9800	9830	9800	26
537	20241016	124600	1130124110	9810	9810	9810	9810	0
538	20241016	124500	1130124110	9810	9810	9810	9800	12
539	20241016	124400	1130006450	9810	9810	9810	9810	10
540	20241016	124300	1129908350	9800	9800	9800	9800	50
541	20241016	124200	1129418350	9800	9800	9800	9800	0
542	20241016	124100	1129418350	9800	9810	9810	9800	529
543	20241016	124000	1124228920	9810	9820	9820	9810	253
544	20241016	123900	1121744520	9820	9820	9820	9820	208
545	20241016	123800	1119701960	9820	9820	9820	9820	260
546	20241016	123700	1117148760	9810	9810	9810	9810	0
547	20241016	123600	1117148760	9810	9810	9810	9810	106
548	20241016	123500	1116108900	9810	9810	9810	9810	0
549	20241016	123400	1116108900	9810	9820	9820	9810	125
550	20241016	123300	1114881500	9840	9830	9840	9830	6
551	20241016	123200	1114822470	9830	9830	9830	9830	20
552	20241016	123100	1114625870	9830	9820	9830	9820	219
553	20241016	123000	1112473150	9820	9820	9820	9820	40
554	20241016	122900	1112080350	9810	9820	9820	9810	401
555	20241016	122800	1108142650	9830	9830	9830	9830	30
556	20241016	122700	1107847750	9830	9830	9830	9820	8
557	20241016	122600	1107769170	9830	9830	9830	9830	212
558	20241016	122500	1105685210	9820	9830	9830	9820	24
559	20241016	122400	1105449480	9830	9830	9830	9830	101
560	20241016	122300	1104456650	9820	9830	9830	9820	742
561	20241016	122200	1097162850	9840	9840	9840	9840	3
562	20241016	122100	1097133330	9830	9850	9850	9830	222
563	20241016	122000	1094946860	9880	9860	9880	9860	152
564	20241016	121900	1093445230	9880	9860	9880	9860	101
565	20241016	121800	1092449350	9850	9850	9850	9850	5
566	20241016	121700	1092400100	9860	9860	9860	9860	6
567	20241016	121600	1092340940	9850	9830	9850	9830	432
568	20241016	121500	1088094180	9830	9830	9830	9830	0
569	20241016	121400	1088094180	9830	9830	9830	9830	6
570	20241016	121300	1088035200	9830	9830	9830	9830	0
571	20241016	121200	1088035200	9830	9830	9830	9830	6
572	20241016	121100	1087976220	9830	9830	9830	9830	6
573	20241016	121000	1087917240	9830	9830	9830	9830	0
574	20241016	120900	1087917240	9830	9830	9830	9830	6
575	20241016	120800	1087858260	9840	9840	9840	9840	13
576	20241016	120700	1087730340	9830	9850	9850	9830	7
577	20241016	120600	1087661510	9850	9850	9850	9850	1
578	20241016	120500	1087651660	9830	9840	9840	9820	636
579	20241016	120400	1081397880	9850	9850	9850	9850	10
580	20241016	120300	1081299380	9840	9850	9850	9840	55
581	20241016	120200	1080757680	9850	9870	9890	9850	629
582	20241016	120100	1074558060	9890	9880	9900	9880	96
583	20241016	120000	1073609420	9880	9870	9880	9860	26
584	20241016	115900	1073352820	9860	9870	9870	9860	66
585	20241016	115800	1072701560	9870	9870	9870	9860	47
586	20241016	115700	1072237730	9870	9870	9870	9870	1
587	20241016	115600	1072227860	9860	9860	9860	9850	18
588	20241016	115500	1072050440	9870	9870	9870	9870	0
589	20241016	115400	1072050440	9870	9900	9900	9850	92
590	20241016	115300	1071141090	9900	9890	9900	9890	3
591	20241016	115200	1071111400	9910	9850	9910	9850	57
592	20241016	115100	1070547050	9860	9850	9860	9850	20
593	20241016	115000	1070349900	9860	9870	9870	9860	458
594	20241016	114900	1065833560	9870	9870	9870	9870	106
595	20241016	114800	1064787340	9880	9880	9880	9880	3
596	20241016	114700	1064757700	9870	9870	9870	9870	18
597	20241016	114600	1064580040	9880	9910	9930	9880	230
598	20241016	114500	1062303890	9910	9900	9910	9900	47
599	20241016	114400	1061838570	9880	9900	9900	9880	118
600	20241016	114300	1060672470	9890	9890	9890	9860	674
601	20241016	114200	1054012730	9900	9890	9910	9890	144
602	20241016	114100	1052587340	9890	9890	9890	9890	1
603	20241016	114000	1052577450	9890	9890	9890	9880	236
604	20241016	113900	1050243470	9890	9870	9890	9870	612
605	20241016	113800	1044191520	9860	9880	9880	9860	7
606	20241016	113700	1044122460	9880	9870	9880	9870	98
607	20241016	113600	1043154690	9870	9870	9870	9850	251
608	20241016	113500	1040677460	9870	9850	9870	9850	59
609	20241016	113400	1040096290	9850	9880	9880	9850	35
610	20241016	113300	1039750670	9890	9850	9890	9850	643
611	20241016	113200	1033392650	9840	9840	9840	9840	7
612	20241016	113100	1033323770	9840	9840	9840	9840	13
613	20241016	113000	1033195850	9860	9860	9860	9860	0
614	20241016	112900	1033195850	9860	9860	9860	9840	10
615	20241016	112800	1033097370	9840	9840	9840	9840	5
616	20241016	112700	1033048170	9840	9850	9850	9840	2
617	20241016	112600	1033028480	9840	9850	9850	9840	4
618	20241016	112500	1032989090	9840	9790	9880	9790	8373
619	20241016	112400	950689260	9790	9790	9790	9790	4
620	20241016	112300	950650100	9790	9760	9790	9760	206
621	20241016	112200	948637040	9760	9770	9780	9760	516
622	20241016	112100	943599120	9780	9770	9780	9770	300
623	20241016	112000	940668110	9780	9780	9780	9770	10
624	20241016	111900	940570370	9770	9770	9770	9770	18
625	20241016	111800	940394510	9770	9770	9770	9760	8
626	20241016	111700	940316410	9750	9750	9750	9750	0
627	20241016	111600	940316410	9750	9760	9760	9740	453
628	20241016	111500	935896790	9750	9750	9750	9750	0
629	20241016	111400	935896790	9750	9760	9760	9750	356
630	20241016	111300	932424090	9770	9770	9780	9770	44
631	20241016	111200	931994150	9790	9770	9790	9770	13
632	20241016	111100	931867080	9790	9790	9790	9790	6
633	20241016	111000	931808340	9810	9760	9810	9760	337
634	20241016	110900	928514700	9750	9750	9750	9750	106
635	20241016	110800	927481200	9760	9790	9790	9760	412
636	20241016	110700	923449300	9790	9810	9810	9790	12
637	20241016	110600	923331700	9810	9810	9810	9810	1
638	20241016	110500	923321890	9790	9790	9790	9790	16
639	20241016	110400	923165250	9790	9800	9800	9790	6
640	20241016	110300	923106480	9780	9730	9780	9730	163
641	20241016	110200	921513080	9750	9740	9750	9740	100
642	20241016	110100	920538140	9740	9750	9750	9740	1464
643	20241016	110000	906272350	9740	9740	9750	9730	539
644	20241016	105900	901024610	9740	9750	9750	9740	447
645	20241016	105800	896669740	9740	9760	9760	9740	2354
646	20241016	105700	873716110	9770	9770	9770	9760	299
647	20241016	105600	870796470	9780	9770	9780	9770	99
648	20241016	105500	869828890	9770	9770	9770	9770	109
649	20241016	105400	868763960	9770	9790	9790	9770	466
650	20241016	105300	864206390	9790	9790	9800	9790	112
651	20241016	105200	863109900	9800	9800	9810	9800	121
652	20241016	105100	861924060	9800	9790	9820	9790	124
653	20241016	105000	860708660	9820	9800	9820	9790	171
654	20241016	104900	859034040	9820	9810	9820	9800	260
655	20241016	104800	856483480	9820	9780	9820	9780	89
656	20241016	104700	855610340	9780	9820	9820	9770	706
657	20241016	104600	848703220	9820	9800	9820	9800	131
658	20241016	104500	847419300	9820	9800	9820	9800	303
659	20241016	104400	844449860	9810	9820	9820	9810	60
660	20241016	104300	843861140	9820	9830	9840	9820	293
661	20241016	104200	840980990	9830	9840	9840	9830	1129
662	20241016	104100	829882500	9840	9860	9860	9830	63
663	20241016	104000	829262580	9860	9840	9860	9830	128
664	20241016	103900	828004190	9840	9840	9840	9830	531
665	20241016	103800	822784390	9840	9870	9870	9810	34
666	20241016	103700	822450240	9840	9870	9870	9840	3563
667	20241016	103600	787326570	9870	9810	9870	9800	3172
668	20241016	103500	756071610	9800	9800	9810	9800	416
669	20241016	103400	751994760	9800	9840	9840	9800	12
670	20241016	103300	751876980	9840	9830	9840	9830	27
671	20241016	103200	751611360	9830	9810	9830	9800	130
672	20241016	103100	750337110	9810	9800	9810	9800	138
673	20241016	103000	748984510	9810	9830	9830	9810	158
674	20241016	102900	747434490	9830	9800	9830	9800	181
675	20241016	102800	745659950	9800	9760	9800	9760	665
676	20241016	102700	739152410	9770	9770	9770	9760	106
677	20241016	102600	738116860	9770	9770	9780	9750	128
678	20241016	102500	736866310	9750	9770	9770	9750	694
679	20241016	102400	730093920	9770	9800	9800	9760	2718
680	20241016	102300	703518830	9800	9800	9800	9790	387
681	20241016	102200	699728890	9800	9810	9810	9790	288
682	20241016	102100	696907130	9800	9800	9810	9800	186
683	20241016	102000	695084300	9800	9800	9800	9800	129
684	20241016	101900	693820100	9810	9800	9830	9800	34
685	20241016	101800	693486570	9810	9800	9830	9790	3572
686	20241016	101700	658481980	9800	9810	9830	9800	1176
687	20241016	101600	646947850	9810	9820	9830	9810	929
688	20241016	101500	637830660	9820	9830	9840	9810	2907
689	20241016	101400	609288220	9820	9820	9840	9820	785
690	20241016	101300	601577880	9820	9820	9830	9820	92
691	20241016	101200	600674080	9840	9830	9840	9820	414
692	20241016	101100	596605540	9840	9840	9840	9830	271
693	20241016	101000	593941180	9840	9840	9840	9830	132
694	20241016	100900	592643500	9830	9840	9840	9830	106
695	20241016	100800	591600520	9830	9850	9850	9830	1061
696	20241016	100700	581160630	9860	9860	9860	9850	131
697	20241016	100600	579870260	9860	9860	9860	9840	230
698	20241016	100500	577606630	9860	9860	9860	9830	676
699	20241016	100400	570953750	9860	9880	9880	9860	223
700	20241016	100300	568752490	9880	9870	9880	9860	142
701	20241016	100200	567352040	9870	9860	9870	9840	1421
702	20241016	100100	553353220	9870	9860	9870	9860	125
703	20241016	100000	552120700	9860	9870	9880	9860	122
704	20241016	095900	550916600	9930	9850	9930	9850	228
705	20241016	095800	548665000	9850	9850	9850	9850	122
706	20241016	095700	547463300	9850	9860	9860	9850	160
707	20241016	095600	545886030	9860	9860	9860	9860	115
708	20241016	095500	544752130	9870	9870	9870	9850	1051
709	20241016	095400	534388450	9870	9870	9880	9860	220
710	20241016	095300	532216880	9860	9890	9890	9860	720
711	20241016	095200	525110270	9890	9890	9890	9890	205
712	20241016	095100	523082820	9900	9910	9930	9890	147
713	20241016	095000	521626060	9890	9920	9920	9890	973
714	20241016	094900	511985530	9920	9950	9950	9920	183
715	20241016	094800	510169400	9950	9950	9950	9930	127
716	20241016	094700	508908070	9950	9930	9960	9930	571
717	20241016	094600	503227500	9920	9920	9930	9920	201
718	20241016	094500	501233550	9920	9930	9930	9920	32
719	20241016	094400	500915850	9940	9930	9940	9930	297
720	20241016	094300	497966510	9930	9930	9940	9930	23
721	20241016	094200	497738100	9920	9920	9940	9920	158
722	20241016	094100	496170720	9940	9920	9940	9920	274
723	20241016	094000	493452470	9900	9910	9920	9900	322
724	20241016	093900	490264470	9880	9890	9900	9880	1156
725	20241016	093800	478822900	9860	9880	9890	9820	2948
726	20241016	093700	449785980	9880	9860	9880	9840	1315
727	20241016	093600	436836550	9850	9860	9860	9850	22
728	20241016	093500	436619690	9870	9860	9870	9840	1486
729	20241016	093400	421963590	9870	9870	9870	9870	998
730	20241016	093300	412113330	9880	9890	9890	9880	1392
731	20241016	093200	398354560	9890	9890	9890	9880	285
732	20241016	093100	395538100	9880	9880	9890	9880	197
733	20241016	093000	393591540	9890	9890	9890	9870	1126
734	20241016	092900	382476070	9880	9900	9900	9870	106
735	20241016	092800	381429020	9920	9880	9920	9880	843
736	20241016	092700	373088000	9880	9900	9920	9880	434
737	20241016	092600	368793540	9880	9870	9880	9860	682
738	20241016	092500	362058490	9860	9850	9880	9850	250
739	20241016	092400	359593400	9840	9860	9860	9840	1520
740	20241016	092300	344615330	9870	9860	9890	9850	1134
741	20241016	092200	333424780	9860	9860	9860	9850	591
742	20241016	092100	327602200	9850	9840	9870	9840	1972
743	20241016	092000	308171640	9840	9910	9950	9820	5516
744	20241016	091900	253708570	9910	9930	9940	9900	1918
745	20241016	091800	234694190	9930	10030	10030	9930	6459
746	20241016	091700	170184600	10020	10010	10020	10010	851
747	20241016	091600	161659200	10000	9980	10000	9980	533
748	20241016	091500	156334590	9980	9970	9980	9970	19
749	20241016	091400	156145060	9980	10000	10000	9980	496
750	20241016	091300	151190700	10000	9990	10000	9990	100
751	20241016	091200	150191200	9990	10000	10000	9990	316
752	20241016	091100	147034310	10000	10000	10000	10000	5
753	20241016	091000	146984310	10000	10000	10000	10000	200
754	20241016	090900	144984310	10000	10000	10000	10000	200
755	20241016	090800	142984310	10000	10000	10000	10000	46
756	20241016	090700	142524310	10010	10020	10020	9980	228
757	20241016	090600	140246800	10020	10010	10060	9990	311
758	20241016	090500	137121360	9980	10000	10050	9980	916
759	20241016	090400	127971540	10000	9980	10000	9920	2589
760	20241016	090300	102185800	9980	10010	10010	9980	2025
761	20241016	090200	81934010	10010	10020	10040	10010	1536
762	20241016	090100	66537280	10030	10120	10120	10030	2641
763	20241016	090000	39926580	10130	10190	10190	10130	3734