KissMeData/388790/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	213400	2522720075	2955	2955	2955	2955	23249
3	20241022	213300	2522720075	2955	2955	2955	2955	0
4	20241022	213200	2522720075	2955	2955	2955	2955	0
5	20241022	213100	2522720075	2955	2955	2955	2955	0
6	20241022	213000	2522720075	2955	2955	2955	2955	0
7	20241022	212900	2522720075	2955	2955	2955	2955	0
8	20241022	212800	2522720075	2955	2955	2955	2955	0
9	20241022	212700	2522720075	2955	2955	2955	2955	0
10	20241022	212600	2522720075	2955	2955	2955	2955	0
11	20241022	212500	2522720075	2955	2955	2955	2955	0
12	20241022	212400	2522720075	2955	2955	2955	2955	0
13	20241022	212300	2522720075	2955	2955	2955	2955	0
14	20241022	212200	2522720075	2955	2955	2955	2955	0
15	20241022	212100	2522720075	2955	2955	2955	2955	0
16	20241022	212000	2522720075	2955	2955	2955	2955	0
17	20241022	211900	2522720075	2955	2955	2955	2955	0
18	20241022	211800	2522720075	2955	2955	2955	2955	0
19	20241022	211700	2522720075	2955	2955	2955	2955	0
20	20241022	211600	2522720075	2955	2955	2955	2955	0
21	20241022	211500	2522720075	2955	2955	2955	2955	0
22	20241022	211400	2522720075	2955	2955	2955	2955	0
23	20241022	211300	2522720075	2955	2955	2955	2955	0
24	20241022	211200	2522720075	2955	2955	2955	2955	0
25	20241022	211100	2522720075	2955	2955	2955	2955	0
26	20241022	211000	2522720075	2955	2955	2955	2955	0
27	20241022	210900	2522720075	2955	2955	2955	2955	0
28	20241022	210800	2522720075	2955	2955	2955	2955	0
29	20241022	210700	2522720075	2955	2955	2955	2955	0
30	20241022	210600	2522720075	2955	2955	2955	2955	0
31	20241022	210500	2522720075	2955	2955	2955	2955	0
32	20241022	210400	2522720075	2955	2955	2955	2955	23249
33	20241022	210300	2522720075	2955	2955	2955	2955	0
34	20241022	210200	2522720075	2955	2955	2955	2955	0
35	20241022	210100	2522720075	2955	2955	2955	2955	0
36	20241022	210000	2522720075	2955	2955	2955	2955	0
37	20241022	205900	2522720075	2955	2955	2955	2955	0
38	20241022	205800	2522720075	2955	2955	2955	2955	0
39	20241022	205700	2522720075	2955	2955	2955	2955	0
40	20241022	205600	2522720075	2955	2955	2955	2955	0
41	20241022	205500	2522720075	2955	2955	2955	2955	0
42	20241022	205400	2522720075	2955	2955	2955	2955	0
43	20241022	205300	2522720075	2955	2955	2955	2955	0
44	20241022	205200	2522720075	2955	2955	2955	2955	0
45	20241022	205100	2522720075	2955	2955	2955	2955	0
46	20241022	205000	2522720075	2955	2955	2955	2955	0
47	20241022	204900	2522720075	2955	2955	2955	2955	0
48	20241022	204800	2522720075	2955	2955	2955	2955	0
49	20241022	204700	2522720075	2955	2955	2955	2955	0
50	20241022	204600	2522720075	2955	2955	2955	2955	0
51	20241022	204500	2522720075	2955	2955	2955	2955	0
52	20241022	204400	2522720075	2955	2955	2955	2955	0
53	20241022	204300	2522720075	2955	2955	2955	2955	0
54	20241022	204200	2522720075	2955	2955	2955	2955	0
55	20241022	204100	2522720075	2955	2955	2955	2955	0
56	20241022	204000	2522720075	2955	2955	2955	2955	0
57	20241022	203900	2522720075	2955	2955	2955	2955	0
58	20241022	203800	2522720075	2955	2955	2955	2955	0
59	20241022	203700	2522720075	2955	2955	2955	2955	0
60	20241022	203600	2522720075	2955	2955	2955	2955	0
61	20241022	203500	2522720075	2955	2955	2955	2955	0
62	20241022	203400	2522720075	2955	2955	2955	2955	23249
63	20241022	203300	2522720075	2955	2955	2955	2955	0
64	20241022	203200	2522720075	2955	2955	2955	2955	0
65	20241022	203100	2522720075	2955	2955	2955	2955	0
66	20241022	203000	2522720075	2955	2955	2955	2955	0
67	20241022	202900	2522720075	2955	2955	2955	2955	0
68	20241022	202800	2522720075	2955	2955	2955	2955	0
69	20241022	202700	2522720075	2955	2955	2955	2955	0
70	20241022	202600	2522720075	2955	2955	2955	2955	0
71	20241022	202500	2522720075	2955	2955	2955	2955	0
72	20241022	202400	2522720075	2955	2955	2955	2955	0
73	20241022	202300	2522720075	2955	2955	2955	2955	0
74	20241022	202200	2522720075	2955	2955	2955	2955	0
75	20241022	202100	2522720075	2955	2955	2955	2955	0
76	20241022	202000	2522720075	2955	2955	2955	2955	0
77	20241022	201900	2522720075	2955	2955	2955	2955	0
78	20241022	201800	2522720075	2955	2955	2955	2955	0
79	20241022	201700	2522720075	2955	2955	2955	2955	0
80	20241022	201600	2522720075	2955	2955	2955	2955	0
81	20241022	201500	2522720075	2955	2955	2955	2955	0
82	20241022	201400	2522720075	2955	2955	2955	2955	0
83	20241022	201300	2522720075	2955	2955	2955	2955	0
84	20241022	201200	2522720075	2955	2955	2955	2955	0
85	20241022	201100	2522720075	2955	2955	2955	2955	0
86	20241022	201000	2522720075	2955	2955	2955	2955	0
87	20241022	200900	2522720075	2955	2955	2955	2955	0
88	20241022	200800	2522720075	2955	2955	2955	2955	0
89	20241022	200700	2522720075	2955	2955	2955	2955	0
90	20241022	200600	2522720075	2955	2955	2955	2955	0
91	20241022	200500	2522720075	2955	2955	2955	2955	0
92	20241022	200400	2522720075	2955	2955	2955	2955	23249
93	20241022	200300	2522720075	2955	2955	2955	2955	0
94	20241022	200200	2522720075	2955	2955	2955	2955	0
95	20241022	200100	2522720075	2955	2955	2955	2955	0
96	20241022	200000	2522720075	2955	2955	2955	2955	0
97	20241022	195900	2522720075	2955	2955	2955	2955	0
98	20241022	195800	2522720075	2955	2955	2955	2955	0
99	20241022	195700	2522720075	2955	2955	2955	2955	0
100	20241022	195600	2522720075	2955	2955	2955	2955	0
101	20241022	195500	2522720075	2955	2955	2955	2955	0
102	20241022	195400	2522720075	2955	2955	2955	2955	0
103	20241022	195300	2522720075	2955	2955	2955	2955	0
104	20241022	195200	2522720075	2955	2955	2955	2955	0
105	20241022	195100	2522720075	2955	2955	2955	2955	0
106	20241022	195000	2522720075	2955	2955	2955	2955	0
107	20241022	194900	2522720075	2955	2955	2955	2955	0
108	20241022	194800	2522720075	2955	2955	2955	2955	0
109	20241022	194700	2522720075	2955	2955	2955	2955	0
110	20241022	194600	2522720075	2955	2955	2955	2955	0
111	20241022	194500	2522720075	2955	2955	2955	2955	0
112	20241022	194400	2522720075	2955	2955	2955	2955	0
113	20241022	194300	2522720075	2955	2955	2955	2955	0
114	20241022	194200	2522720075	2955	2955	2955	2955	0
115	20241022	194100	2522720075	2955	2955	2955	2955	0
116	20241022	194000	2522720075	2955	2955	2955	2955	0
117	20241022	193900	2522720075	2955	2955	2955	2955	0
118	20241022	193800	2522720075	2955	2955	2955	2955	0
119	20241022	193700	2522720075	2955	2955	2955	2955	0
120	20241022	193600	2522720075	2955	2955	2955	2955	0
121	20241022	193500	2522720075	2955	2955	2955	2955	0
122	20241022	193400	2522720075	2955	2955	2955	2955	23249
123	20241022	193300	2522720075	2955	2955	2955	2955	0
124	20241022	193200	2522720075	2955	2955	2955	2955	0
125	20241022	193100	2522720075	2955	2955	2955	2955	0
126	20241022	193000	2522720075	2955	2955	2955	2955	0
127	20241022	192900	2522720075	2955	2955	2955	2955	0
128	20241022	192800	2522720075	2955	2955	2955	2955	0
129	20241022	192700	2522720075	2955	2955	2955	2955	0
130	20241022	192600	2522720075	2955	2955	2955	2955	0
131	20241022	192500	2522720075	2955	2955	2955	2955	0
132	20241022	192400	2522720075	2955	2955	2955	2955	0
133	20241022	192300	2522720075	2955	2955	2955	2955	0
134	20241022	192200	2522720075	2955	2955	2955	2955	0
135	20241022	192100	2522720075	2955	2955	2955	2955	0
136	20241022	192000	2522720075	2955	2955	2955	2955	0
137	20241022	191900	2522720075	2955	2955	2955	2955	0
138	20241022	191800	2522720075	2955	2955	2955	2955	0
139	20241022	191700	2522720075	2955	2955	2955	2955	0
140	20241022	191600	2522720075	2955	2955	2955	2955	0
141	20241022	191500	2522720075	2955	2955	2955	2955	0
142	20241022	191400	2522720075	2955	2955	2955	2955	0
143	20241022	191300	2522720075	2955	2955	2955	2955	0
144	20241022	191200	2522720075	2955	2955	2955	2955	0
145	20241022	191100	2522720075	2955	2955	2955	2955	0
146	20241022	191000	2522720075	2955	2955	2955	2955	0
147	20241022	190900	2522720075	2955	2955	2955	2955	0
148	20241022	190800	2522720075	2955	2955	2955	2955	0
149	20241022	190700	2522720075	2955	2955	2955	2955	0
150	20241022	190600	2522720075	2955	2955	2955	2955	0
151	20241022	190500	2522720075	2955	2955	2955	2955	0
152	20241022	190400	2522720075	2955	2955	2955	2955	23249
153	20241022	190300	2522720075	2955	2955	2955	2955	0
154	20241022	190200	2522720075	2955	2955	2955	2955	0
155	20241022	190100	2522720075	2955	2955	2955	2955	0
156	20241022	190000	2522720075	2955	2955	2955	2955	0
157	20241022	185900	2522720075	2955	2955	2955	2955	0
158	20241022	185800	2522720075	2955	2955	2955	2955	0
159	20241022	185700	2522720075	2955	2955	2955	2955	0
160	20241022	185600	2522720075	2955	2955	2955	2955	0
161	20241022	185500	2522720075	2955	2955	2955	2955	0
162	20241022	185400	2522720075	2955	2955	2955	2955	0
163	20241022	185300	2522720075	2955	2955	2955	2955	0
164	20241022	185200	2522720075	2955	2955	2955	2955	0
165	20241022	185100	2522720075	2955	2955	2955	2955	0
166	20241022	185000	2522720075	2955	2955	2955	2955	0
167	20241022	184900	2522720075	2955	2955	2955	2955	0
168	20241022	184800	2522720075	2955	2955	2955	2955	0
169	20241022	184700	2522720075	2955	2955	2955	2955	0
170	20241022	184600	2522720075	2955	2955	2955	2955	0
171	20241022	184500	2522720075	2955	2955	2955	2955	0
172	20241022	184400	2522720075	2955	2955	2955	2955	0
173	20241022	184300	2522720075	2955	2955	2955	2955	0
174	20241022	184200	2522720075	2955	2955	2955	2955	0
175	20241022	184100	2522720075	2955	2955	2955	2955	0
176	20241022	184000	2522720075	2955	2955	2955	2955	0
177	20241022	183900	2522720075	2955	2955	2955	2955	0
178	20241022	183800	2522720075	2955	2955	2955	2955	0
179	20241022	183700	2522720075	2955	2955	2955	2955	0
180	20241022	183600	2522720075	2955	2955	2955	2955	0
181	20241022	183500	2522720075	2955	2955	2955	2955	0
182	20241022	183400	2522720075	2955	2955	2955	2955	23249
183	20241022	183300	2522720075	2955	2955	2955	2955	0
184	20241022	183200	2522720075	2955	2955	2955	2955	0
185	20241022	183100	2522720075	2955	2955	2955	2955	0
186	20241022	183000	2522720075	2955	2955	2955	2955	0
187	20241022	182900	2522720075	2955	2955	2955	2955	0
188	20241022	182800	2522720075	2955	2955	2955	2955	0
189	20241022	182700	2522720075	2955	2955	2955	2955	0
190	20241022	182600	2522720075	2955	2955	2955	2955	0
191	20241022	182500	2522720075	2955	2955	2955	2955	0
192	20241022	182400	2522720075	2955	2955	2955	2955	0
193	20241022	182300	2522720075	2955	2955	2955	2955	0
194	20241022	182200	2522720075	2955	2955	2955	2955	0
195	20241022	182100	2522720075	2955	2955	2955	2955	0
196	20241022	182000	2522720075	2955	2955	2955	2955	0
197	20241022	181900	2522720075	2955	2955	2955	2955	0
198	20241022	181800	2522720075	2955	2955	2955	2955	0
199	20241022	181700	2522720075	2955	2955	2955	2955	0
200	20241022	181600	2522720075	2955	2955	2955	2955	0
201	20241022	181500	2522720075	2955	2955	2955	2955	0
202	20241022	181400	2522720075	2955	2955	2955	2955	0
203	20241022	181300	2522720075	2955	2955	2955	2955	0
204	20241022	181200	2522720075	2955	2955	2955	2955	0
205	20241022	181100	2522720075	2955	2955	2955	2955	0
206	20241022	181000	2522720075	2955	2955	2955	2955	0
207	20241022	180900	2522720075	2955	2955	2955	2955	0
208	20241022	180800	2522720075	2955	2955	2955	2955	0
209	20241022	180700	2522720075	2955	2955	2955	2955	0
210	20241022	180600	2522720075	2955	2955	2955	2955	0
211	20241022	180500	2522720075	2955	2955	2955	2955	0
212	20241022	180400	2522720075	2955	2955	2955	2955	23249
213	20241022	180300	2522720075	2955	2955	2955	2955	0
214	20241022	180200	2522720075	2955	2955	2955	2955	0
215	20241022	180100	2522720075	2955	2955	2955	2955	0
216	20241022	180000	2522720075	2955	2955	2955	2955	0
217	20241022	175900	2522720075	2955	2955	2955	2955	0
218	20241022	175800	2522720075	2955	2955	2955	2955	0
219	20241022	175700	2522720075	2955	2955	2955	2955	0
220	20241022	175600	2522720075	2955	2955	2955	2955	0
221	20241022	175500	2522720075	2955	2955	2955	2955	0
222	20241022	175400	2522720075	2955	2955	2955	2955	0
223	20241022	175300	2522720075	2955	2955	2955	2955	0
224	20241022	175200	2522720075	2955	2955	2955	2955	0
225	20241022	175100	2522720075	2955	2955	2955	2955	0
226	20241022	175000	2522720075	2955	2955	2955	2955	0
227	20241022	174900	2522720075	2955	2955	2955	2955	0
228	20241022	174800	2522720075	2955	2955	2955	2955	0
229	20241022	174700	2522720075	2955	2955	2955	2955	0
230	20241022	174600	2522720075	2955	2955	2955	2955	0
231	20241022	174500	2522720075	2955	2955	2955	2955	0
232	20241022	174400	2522720075	2955	2955	2955	2955	0
233	20241022	174300	2522720075	2955	2955	2955	2955	0
234	20241022	174200	2522720075	2955	2955	2955	2955	0
235	20241022	174100	2522720075	2955	2955	2955	2955	0
236	20241022	174000	2522720075	2955	2955	2955	2955	0
237	20241022	173900	2522720075	2955	2955	2955	2955	0
238	20241022	173800	2522720075	2955	2955	2955	2955	0
239	20241022	173700	2522720075	2955	2955	2955	2955	0
240	20241022	173600	2522720075	2955	2955	2955	2955	0
241	20241022	173500	2522720075	2955	2955	2955	2955	0
242	20241022	173400	2522720075	2955	2955	2955	2955	23249
243	20241022	173300	2522720075	2955	2955	2955	2955	0
244	20241022	173200	2522720075	2955	2955	2955	2955	0
245	20241022	173100	2522720075	2955	2955	2955	2955	0
246	20241022	173000	2522720075	2955	2955	2955	2955	0
247	20241022	172900	2522720075	2955	2955	2955	2955	0
248	20241022	172800	2522720075	2955	2955	2955	2955	0
249	20241022	172700	2522720075	2955	2955	2955	2955	0
250	20241022	172600	2522720075	2955	2955	2955	2955	0
251	20241022	172500	2522720075	2955	2955	2955	2955	0
252	20241022	172400	2522720075	2955	2955	2955	2955	0
253	20241022	172300	2522720075	2955	2955	2955	2955	0
254	20241022	172200	2522720075	2955	2955	2955	2955	0
255	20241022	172100	2522720075	2955	2955	2955	2955	0
256	20241022	172000	2522720075	2955	2955	2955	2955	0
257	20241022	171900	2522720075	2955	2955	2955	2955	0
258	20241022	171800	2522720075	2955	2955	2955	2955	0
259	20241022	171700	2522720075	2955	2955	2955	2955	0
260	20241022	171600	2522720075	2955	2955	2955	2955	0
261	20241022	171500	2522720075	2955	2955	2955	2955	0
262	20241022	171400	2522720075	2955	2955	2955	2955	0
263	20241022	171300	2522720075	2955	2955	2955	2955	0
264	20241022	171200	2522720075	2955	2955	2955	2955	0
265	20241022	171100	2522720075	2955	2955	2955	2955	0
266	20241022	171000	2522720075	2955	2955	2955	2955	0
267	20241022	170900	2522720075	2955	2955	2955	2955	0
268	20241022	170800	2522720075	2955	2955	2955	2955	0
269	20241022	170700	2522720075	2955	2955	2955	2955	0
270	20241022	170600	2522720075	2955	2955	2955	2955	0
271	20241022	170500	2522720075	2955	2955	2955	2955	0
272	20241022	170400	2522720075	2955	2955	2955	2955	23249
273	20241022	170300	2522720075	2955	2955	2955	2955	0
274	20241022	170200	2522720075	2955	2955	2955	2955	0
275	20241022	170100	2522720075	2955	2955	2955	2955	0
276	20241022	170000	2522720075	2955	2955	2955	2955	0
277	20241022	165900	2522720075	2955	2955	2955	2955	0
278	20241022	165800	2522720075	2955	2955	2955	2955	0
279	20241022	165700	2522720075	2955	2955	2955	2955	0
280	20241022	165600	2522720075	2955	2955	2955	2955	0
281	20241022	165500	2522720075	2955	2955	2955	2955	0
282	20241022	165400	2522720075	2955	2955	2955	2955	0
283	20241022	165300	2522720075	2955	2955	2955	2955	0
284	20241022	165200	2522720075	2955	2955	2955	2955	0
285	20241022	165100	2522720075	2955	2955	2955	2955	0
286	20241022	165000	2522720075	2955	2955	2955	2955	0
287	20241022	164900	2522720075	2955	2955	2955	2955	0
288	20241022	164800	2522720075	2955	2955	2955	2955	0
289	20241022	164700	2522720075	2955	2955	2955	2955	0
290	20241022	164600	2522720075	2955	2955	2955	2955	0
291	20241022	164500	2522720075	2955	2955	2955	2955	0
292	20241022	164400	2522720075	2955	2955	2955	2955	0
293	20241022	164300	2522720075	2955	2955	2955	2955	0
294	20241022	164200	2522720075	2955	2955	2955	2955	0
295	20241022	164100	2522720075	2955	2955	2955	2955	0
296	20241022	164000	2522720075	2955	2955	2955	2955	0
297	20241022	163900	2522720075	2955	2955	2955	2955	0
298	20241022	163800	2522720075	2955	2955	2955	2955	0
299	20241022	163700	2522720075	2955	2955	2955	2955	0
300	20241022	163600	2522720075	2955	2955	2955	2955	0
301	20241022	163500	2522720075	2955	2955	2955	2955	0
302	20241022	163400	2522720075	2955	2955	2955	2955	23249
303	20241022	163300	2522720075	2955	2955	2955	2955	0
304	20241022	163200	2522720075	2955	2955	2955	2955	0
305	20241022	163100	2522720075	2955	2955	2955	2955	0
306	20241022	163000	2522720075	2955	2955	2955	2955	0
307	20241022	162900	2522720075	2955	2955	2955	2955	0
308	20241022	162800	2522720075	2955	2955	2955	2955	0
309	20241022	162700	2522720075	2955	2955	2955	2955	0
310	20241022	162600	2522720075	2955	2955	2955	2955	0
311	20241022	162500	2522720075	2955	2955	2955	2955	0
312	20241022	162400	2522720075	2955	2955	2955	2955	0
313	20241022	162300	2522720075	2955	2955	2955	2955	0
314	20241022	162200	2522720075	2955	2955	2955	2955	0
315	20241022	162100	2522720075	2955	2955	2955	2955	0
316	20241022	162000	2522720075	2955	2955	2955	2955	0
317	20241022	161900	2522720075	2955	2955	2955	2955	0
318	20241022	161800	2522720075	2955	2955	2955	2955	0
319	20241022	161700	2522720075	2955	2955	2955	2955	0
320	20241022	161600	2522720075	2955	2955	2955	2955	0
321	20241022	161500	2522720075	2955	2955	2955	2955	0
322	20241022	161400	2522720075	2955	2955	2955	2955	0
323	20241022	161300	2522720075	2955	2955	2955	2955	0
324	20241022	161200	2522720075	2955	2955	2955	2955	0
325	20241022	161100	2522720075	2955	2955	2955	2955	0
326	20241022	161000	2522720075	2955	2955	2955	2955	0
327	20241022	160900	2522720075	2955	2955	2955	2955	0
328	20241022	160800	2522720075	2955	2955	2955	2955	0
329	20241022	160700	2522720075	2955	2955	2955	2955	0
330	20241022	160600	2522720075	2955	2955	2955	2955	0
331	20241022	160500	2522720075	2955	2955	2955	2955	0
332	20241022	160400	2522720075	2955	2955	2955	2955	23249
333	20241022	160300	2522720075	2955	2955	2955	2955	0
334	20241022	160200	2522720075	2955	2955	2955	2955	0
335	20241022	160100	2522720075	2955	2955	2955	2955	0
336	20241022	160000	2522720075	2955	2955	2955	2955	0
337	20241022	155900	2522720075	2955	2955	2955	2955	0
338	20241022	155800	2522720075	2955	2955	2955	2955	0
339	20241022	155700	2522720075	2955	2955	2955	2955	0
340	20241022	155600	2522720075	2955	2955	2955	2955	0
341	20241022	155500	2522720075	2955	2955	2955	2955	0
342	20241022	155400	2522720075	2955	2955	2955	2955	0
343	20241022	155300	2522720075	2955	2955	2955	2955	0
344	20241022	155200	2522720075	2955	2955	2955	2955	0
345	20241022	155100	2522720075	2955	2955	2955	2955	0
346	20241022	155000	2522720075	2955	2955	2955	2955	0
347	20241022	154900	2522720075	2955	2955	2955	2955	0
348	20241022	154800	2522720075	2955	2955	2955	2955	0
349	20241022	154700	2522720075	2955	2955	2955	2955	0
350	20241022	154600	2522720075	2955	2955	2955	2955	0
351	20241022	154500	2522720075	2955	2955	2955	2955	0
352	20241022	154400	2522720075	2955	2955	2955	2955	0
353	20241022	154300	2522720075	2955	2955	2955	2955	0
354	20241022	154200	2522720075	2955	2955	2955	2955	0
355	20241022	154100	2522720075	2955	2955	2955	2955	0
356	20241022	154000	2522720075	2955	2955	2955	2955	0
357	20241022	153900	2522720075	2955	2955	2955	2955	0
358	20241022	153800	2522720075	2955	2955	2955	2955	0
359	20241022	153700	2522720075	2955	2955	2955	2955	0
360	20241022	153600	2522720075	2955	2955	2955	2955	0
361	20241022	153500	2522720075	2955	2955	2955	2955	0
362	20241022	153400	2522720075	2955	2955	2955	2955	23249
363	20241022	153300	2522720075	2955	2955	2955	2955	0
364	20241022	153200	2522720075	2955	2955	2955	2955	0
365	20241022	153100	2522720075	2955	2955	2955	2955	0
366	20241022	153000	2522720075	2955	2955	2955	2955	23249
367	20241022	152900	2454019280	2950	2950	2950	2950	0
368	20241022	152800	2454019280	2950	2950	2950	2950	0
369	20241022	152700	2454019280	2950	2950	2950	2950	0
370	20241022	152600	2454019280	2950	2950	2950	2950	0
371	20241022	152500	2454019280	2950	2950	2950	2950	0
372	20241022	152400	2454019280	2950	2950	2950	2950	0
373	20241022	152300	2454019280	2950	2950	2950	2950	0
374	20241022	152200	2454019280	2950	2950	2950	2950	0
375	20241022	152100	2454019280	2950	2950	2950	2950	0
376	20241022	152000	2454019280	2950	2950	2950	2950	0
377	20241022	151900	2454019280	2950	2945	2955	2940	6830
378	20241022	151800	2433912765	2950	2950	2955	2945	385
379	20241022	151700	2432776815	2950	2950	2960	2945	4009
380	20241022	151600	2420938985	2955	2950	2955	2945	595
381	20241022	151500	2419182380	2950	2945	2950	2945	8308
382	20241022	151400	2394694990	2945	2945	2945	2945	852
383	20241022	151300	2392185850	2945	2945	2950	2940	2088
384	20241022	151200	2386039160	2950	2945	2950	2945	1809
385	20241022	151100	2380709820	2945	2950	2950	2940	7749
386	20241022	151000	2357902485	2950	2950	2955	2945	8232
387	20241022	150900	2333645135	2955	2950	2955	2945	9584
388	20241022	150800	2305406930	2945	2955	2955	2945	12580
389	20241022	150700	2268308730	2955	2950	2955	2950	357
390	20241022	150600	2267255315	2955	2955	2960	2950	6411
391	20241022	150500	2248318545	2950	2950	2955	2950	124
392	20241022	150400	2247952740	2955	2955	2955	2950	3597
393	20241022	150300	2237338180	2950	2955	2955	2950	3357
394	20241022	150200	2227420245	2960	2960	2960	2950	8037
395	20241022	150100	2203697185	2955	2960	2960	2955	5057
396	20241022	150000	2188753000	2960	2960	2960	2955	2443
397	20241022	145900	2181531790	2960	2960	2960	2955	2067
398	20241022	145800	2175422665	2955	2960	2960	2955	1022
399	20241022	145700	2172398050	2960	2955	2960	2955	280
400	20241022	145600	2171569755	2960	2960	2960	2955	3187
401	20241022	145500	2162136345	2960	2960	2960	2960	755
402	20241022	145400	2159901545	2955	2960	2960	2955	361
403	20241022	145300	2158834535	2960	2960	2965	2960	2474
404	20241022	145200	2151511450	2960	2960	2960	2955	1116
405	20241022	145100	2148208105	2960	2960	2960	2955	2256
406	20241022	145000	2141540115	2960	2960	2965	2960	2372
407	20241022	144900	2134518985	2960	2960	2965	2960	948
408	20241022	144800	2131712895	2955	2965	2970	2955	82
409	20241022	144700	2131470520	2955	2960	2965	2955	7977
410	20241022	144600	2107859620	2965	2960	2965	2960	116
411	20241022	144500	2107515735	2965	2965	2965	2965	51
412	20241022	144400	2107364520	2965	2965	2965	2965	3042
413	20241022	144300	2098344990	2965	2965	2965	2965	778
414	20241022	144200	2096038220	2970	2975	2975	2965	1137
415	20241022	144100	2092661465	2975	2970	2975	2965	503
416	20241022	144000	2091170010	2965	2970	2970	2965	99
417	20241022	143900	2090876390	2970	2970	2970	2965	6938
418	20241022	143800	2070287495	2970	2975	2975	2970	47
419	20241022	143700	2070147695	2975	2970	2975	2970	728
420	20241022	143600	2067985510	2975	2975	2975	2970	1059
421	20241022	143500	2064835035	2970	2970	2970	2970	169
422	20241022	143400	2064333105	2965	2965	2965	2965	295
423	20241022	143300	2063458430	2970	2970	2970	2970	305
424	20241022	143200	2062552580	2975	2975	2975	2975	2
425	20241022	143100	2062546630	2975	2975	2975	2975	2
426	20241022	143000	2062540680	2970	2970	2975	2970	1345
427	20241022	142900	2058545875	2970	2975	2975	2970	2082
428	20241022	142800	2052362230	2975	2970	2975	2970	4106
429	20241022	142700	2040154230	2975	2975	2980	2975	533
430	20241022	142600	2038568525	2980	2970	2980	2970	240
431	20241022	142500	2037854535	2970	2970	2970	2970	3672
432	20241022	142400	2026948695	2975	2975	2980	2975	928
433	20241022	142300	2024187875	2980	2980	2980	2980	0
434	20241022	142200	2024187875	2980	2980	2980	2970	2201
435	20241022	142100	2017643365	2975	2975	2980	2975	1899
436	20241022	142000	2011993300	2980	2975	2980	2975	1049
437	20241022	141900	2008872505	2980	2980	2980	2980	2
438	20241022	141800	2008866545	2975	2975	2980	2975	4253
439	20241022	141700	1996213465	2980	2980	2980	2980	11
440	20241022	141600	1996180685	2975	2975	2980	2975	2348
441	20241022	141500	1989189130	2980	2980	2980	2980	161
442	20241022	141400	1988709350	2985	2985	2985	2985	3
443	20241022	141300	1988700395	2980	2985	2985	2980	102
444	20241022	141200	1988396425	2975	2980	2985	2975	44
445	20241022	141100	1988265310	2980	2980	2980	2980	3
446	20241022	141000	1988256370	2975	2985	2985	2975	159
447	20241022	140900	1987783330	2985	2985	2985	2980	109
448	20241022	140800	1987458450	2985	2980	2985	2980	1009
449	20241022	140700	1984451625	2985	2985	2985	2985	134
450	20241022	140600	1984051635	2985	2975	2985	2975	90
451	20241022	140500	1983783875	2975	2980	2980	2975	17
452	20241022	140400	1983733245	2980	2980	2980	2980	9
453	20241022	140300	1983706425	2990	2990	2990	2985	257
454	20241022	140200	1982938745	2975	2975	2975	2975	131
455	20241022	140100	1982549020	2975	2975	2975	2975	2700
456	20241022	140000	1974516520	2975	2975	2975	2975	1
457	20241022	135900	1974513545	2975	2975	2975	2975	200
458	20241022	135800	1973918545	2975	2980	2985	2975	2101
459	20241022	135700	1967664350	2980	2980	2980	2980	0
460	20241022	135600	1967664350	2980	2980	2980	2980	18
461	20241022	135500	1967610710	2980	2980	2980	2980	531
462	20241022	135400	1966028330	2980	2985	2985	2980	359
463	20241022	135300	1964956720	2980	2980	2980	2980	0
464	20241022	135200	1964956720	2980	2980	2980	2980	8
465	20241022	135100	1964932880	2985	2980	2985	2980	233
466	20241022	135000	1964238535	2980	2980	2980	2980	0
467	20241022	134900	1964238535	2980	2985	2985	2980	363
468	20241022	134800	1963156705	2985	2990	2995	2980	2650
469	20241022	134700	1955239040	2995	2995	2995	2995	0
470	20241022	134600	1955239040	2995	2985	2995	2980	3033
471	20241022	134500	1946199795	2990	2990	2990	2990	100
472	20241022	134400	1945900795	2990	2990	2990	2990	1200
473	20241022	134300	1942312795	2985	2990	2990	2985	119
474	20241022	134200	1941956995	2980	2980	2980	2980	0
475	20241022	134100	1941956995	2980	2990	2990	2980	211
476	20241022	134000	1941327715	2990	2980	2990	2975	563
477	20241022	133900	1939647020	2990	2980	2990	2975	1801
478	20241022	133800	1934280340	2980	2980	2980	2980	1013
479	20241022	133700	1931261600	2985	2980	2985	2980	7
480	20241022	133600	1931240730	2985	2980	2985	2980	2006
481	20241022	133500	1925262835	2980	2980	2985	2980	2257
482	20241022	133400	1918535205	2985	2980	2985	2980	1001
483	20241022	133300	1915552220	2985	2985	2985	2985	0
484	20241022	133200	1915552220	2985	2985	2985	2985	9
485	20241022	133100	1915525355	2980	2980	2980	2980	654
486	20241022	133000	1913576435	2985	2985	2985	2985	107
487	20241022	132900	1913257040	2990	2985	2990	2985	893
488	20241022	132800	1910587485	2985	2985	2985	2980	3068
489	20241022	132700	1901442230	2985	2985	2985	2985	4
490	20241022	132600	1901430290	2985	2980	2985	2980	81
491	20241022	132500	1901188895	2985	2985	2985	2985	130
492	20241022	132400	1900800845	2985	2985	2985	2985	101
493	20241022	132300	1900499360	2985	2985	2985	2985	12
494	20241022	132200	1900463540	2985	2985	2985	2985	78
495	20241022	132100	1900230710	2985	2985	2985	2980	122
496	20241022	132000	1899867040	2985	2985	2985	2985	0
497	20241022	131900	1899867040	2985	2985	2985	2985	497
498	20241022	131800	1898383495	2985	2985	2985	2980	87
499	20241022	131700	1898123810	2985	2980	2985	2980	302
500	20241022	131600	1897223295	2980	2980	2980	2980	100
501	20241022	131500	1896925295	2980	2980	2985	2980	2382
502	20241022	131400	1889826925	2985	2980	2985	2975	3089
503	20241022	131300	1880621745	2980	2980	2980	2980	0
504	20241022	131200	1880621745	2980	2975	2980	2975	37
505	20241022	131100	1880511640	2980	2980	2980	2980	217
506	20241022	131000	1879864980	2980	2980	2980	2980	17
507	20241022	130900	1879814320	2980	2980	2980	2980	302
508	20241022	130800	1878914360	2985	2985	2985	2985	10
509	20241022	130700	1878884510	2985	2990	2990	2985	22
510	20241022	130600	1878818830	2985	2985	2985	2985	337
511	20241022	130500	1877812885	2985	2985	2985	2985	0
512	20241022	130400	1877812885	2985	2980	2985	2975	562
513	20241022	130300	1876140615	2980	2980	2980	2980	0
514	20241022	130200	1876140615	2980	2980	2980	2980	0
515	20241022	130100	1876140615	2980	2970	2980	2970	8091
516	20241022	130000	1852075235	2975	2975	2975	2970	66
517	20241022	125900	1851879185	2975	2975	2975	2970	2531
518	20241022	125800	1844349965	2980	2980	2980	2980	7
519	20241022	125700	1844329105	2980	2980	2980	2975	1129
520	20241022	125600	1840969780	2980	2975	2985	2975	152
521	20241022	125500	1840517510	2985	2985	2985	2985	0
522	20241022	125400	1840517510	2985	2980	2985	2980	6
523	20241022	125300	1840499620	2980	2980	2980	2980	168
524	20241022	125200	1839998980	2975	2975	2975	2975	30
525	20241022	125100	1839909730	2975	2975	2975	2975	1
526	20241022	125000	1839906755	2985	2975	2985	2975	6
527	20241022	124900	1839888895	2975	2975	2975	2975	947
528	20241022	124800	1837071570	2975	2980	2980	2975	4188
529	20241022	124700	1824611425	2980	2980	2980	2980	26
530	20241022	124600	1824533945	2980	2980	2985	2980	366
531	20241022	124500	1823443260	2985	2985	2985	2985	1
532	20241022	124400	1823440275	2980	2985	2985	2980	4485
533	20241022	124300	1810074970	2980	2980	2980	2980	18
534	20241022	124200	1810021330	2980	2990	2990	2980	2502
535	20241022	124100	1802550025	2990	2985	2995	2985	1011
536	20241022	124000	1799527090	2995	2990	2995	2990	433
537	20241022	123900	1798232415	2995	2995	2995	2990	2832
538	20241022	123800	1789763710	2990	2990	2990	2990	32
539	20241022	123700	1789668030	2985	2985	2985	2985	0
540	20241022	123600	1789668030	2985	2985	2985	2985	1394
541	20241022	123500	1785506940	2985	2990	2990	2985	1301
542	20241022	123400	1781623450	2990	2995	2995	2990	1638
543	20241022	123300	1776721860	2995	2995	2995	2995	20
544	20241022	123200	1776661960	2995	2995	2995	2990	1406
545	20241022	123100	1772457720	2995	2995	2995	2995	29
546	20241022	123000	1772370865	2995	2995	2995	2995	704
547	20241022	122900	1770262385	2990	2995	2995	2990	45
548	20241022	122800	1770127830	2995	2995	2995	2995	500
549	20241022	122700	1768630330	2995	3000	3000	2995	791
550	20241022	122600	1766261280	3000	3000	3000	2995	211
551	20241022	122500	1765628285	3000	2995	3000	2995	1102
552	20241022	122400	1762327595	3000	2995	3000	2995	57
553	20241022	122300	1762156870	3000	3000	3000	2990	3347
554	20241022	122200	1752133230	2995	2995	2995	2995	21
555	20241022	122100	1752070335	3000	3000	3000	3000	5
556	20241022	122000	1752055335	3000	3000	3000	3000	12
557	20241022	121900	1752019335	2995	2995	2995	2995	10
558	20241022	121800	1751989385	3000	2995	3000	2995	178
559	20241022	121700	1751456260	3000	2995	3000	2995	59
560	20241022	121600	1751279540	2995	2995	3000	2995	1375
561	20241022	121500	1747161405	3000	3005	3005	2995	11
562	20241022	121400	1747128375	3000	3005	3005	3000	23
563	20241022	121300	1747059365	3000	3005	3005	3000	399
564	20241022	121200	1745862355	3000	3000	3005	3000	2845
565	20241022	121100	1737327345	3005	3000	3005	3000	3
566	20241022	121000	1737318335	3005	3000	3005	3000	1332
567	20241022	120900	1733315775	3005	3000	3005	3000	1153
568	20241022	120800	1729856755	2995	2995	3000	2995	72
569	20241022	120700	1729640870	3000	3000	3000	3000	1774
570	20241022	120600	1724318870	3000	3000	3000	3000	2
571	20241022	120500	1724312870	2995	2995	2995	2995	2728
572	20241022	120400	1716142510	3000	3000	3000	3000	2
573	20241022	120300	1716136510	3000	3000	3000	3000	181
574	20241022	120200	1715593510	3000	3000	3000	3000	0
575	20241022	120100	1715593510	3000	3000	3000	2995	1009
576	20241022	120000	1712571510	3000	3000	3000	3000	0
577	20241022	115900	1712571510	3000	3000	3000	3000	1
578	20241022	115800	1712568510	2995	3000	3000	2995	67
579	20241022	115700	1712367515	3000	2995	3000	2995	121
580	20241022	115600	1712005115	2995	3000	3000	2995	966
581	20241022	115500	1709111925	3000	3000	3005	3000	133
582	20241022	115400	1708712280	3005	3000	3005	3000	86
583	20241022	115300	1708454255	3000	3000	3000	3000	194
584	20241022	115200	1707872255	3000	3000	3000	3000	6099
585	20241022	115100	1689575255	3000	2995	3000	2995	138
586	20241022	115000	1689161330	2995	2995	3000	2995	1724
587	20241022	114900	1683997940	2995	2995	2995	2995	312
588	20241022	114800	1683063500	2995	2990	2995	2990	47
589	20241022	114700	1682922965	2990	2995	2995	2990	68
590	20241022	114600	1682719640	2990	2990	2995	2990	794
591	20241022	114500	1680345570	2995	2995	2995	2995	101
592	20241022	114400	1680043075	2995	2995	2995	2995	5
593	20241022	114300	1680028100	2995	2990	2995	2990	11
594	20241022	114200	1679995170	2995	2995	2995	2990	337
595	20241022	114100	1678987510	2995	2995	2995	2995	0
596	20241022	114000	1678987510	2995	2990	2995	2990	99
597	20241022	113900	1678691170	2995	2995	2995	2995	101
598	20241022	113800	1678388675	2995	2995	2995	2995	4
599	20241022	113700	1678376695	2995	2990	2995	2990	1756
600	20241022	113600	1673126250	2985	2990	2990	2985	101
601	20241022	113500	1672824265	2985	2990	2990	2985	77
602	20241022	113400	1672594365	2990	2985	2990	2985	1135
603	20241022	113300	1669200760	2990	2990	2990	2990	386
604	20241022	113200	1668046620	2990	2995	2995	2990	623
605	20241022	113100	1666183845	2995	3000	3000	2990	201
606	20241022	113000	1665582815	2990	2985	2995	2985	1171
607	20241022	112900	1662075745	2990	2990	2990	2990	1179
608	20241022	112800	1658550535	2990	2990	2990	2985	1037
609	20241022	112700	1655450080	2990	2990	2990	2985	489
610	20241022	112600	1653988875	2985	2995	2995	2985	234
611	20241022	112500	1653289835	2990	2990	2990	2990	3
612	20241022	112400	1653280865	2995	2985	2995	2985	6709
613	20241022	112300	1633221665	2985	2990	2990	2985	773
614	20241022	112200	1630913760	2990	2985	2990	2985	552
615	20241022	112100	1629266035	2985	2985	2985	2985	11
616	20241022	112000	1629233200	2985	2985	2985	2985	51
617	20241022	111900	1629080965	2985	2980	2985	2980	226
618	20241022	111800	1628407470	2980	2980	2980	2980	772
619	20241022	111700	1626106910	2980	2980	2980	2980	730
620	20241022	111600	1623931510	2980	2985	2985	2980	495
621	20241022	111500	1622455955	2985	2985	2985	2985	6
622	20241022	111400	1622438045	2985	2985	2985	2980	135
623	20241022	111300	1622035720	2980	2985	2985	2980	402
624	20241022	111200	1620837750	2980	2980	2980	2980	16
625	20241022	111100	1620790070	2985	2985	2985	2985	1
626	20241022	111000	1620787085	2985	2985	2985	2985	0
627	20241022	110900	1620787085	2985	2985	2985	2985	1
628	20241022	110800	1620784100	2980	2980	2980	2980	223
629	20241022	110700	1620119560	2980	2970	2980	2970	32
630	20241022	110600	1620024510	2970	2980	2980	2970	155
631	20241022	110500	1619562660	2980	2980	2980	2980	63
632	20241022	110400	1619374920	2980	2965	2980	2965	4275
633	20241022	110300	1606696770	2980	2970	2980	2965	3907
634	20241022	110200	1595067645	2980	2980	2980	2980	150
635	20241022	110100	1594620645	2970	2970	2970	2965	1683
636	20241022	110000	1589629710	2970	2970	2970	2970	1
637	20241022	105900	1589626740	2980	2980	2980	2980	10
638	20241022	105800	1589596940	2980	2970	2980	2970	751
639	20241022	105700	1587366460	2970	2985	2985	2970	2980
640	20241022	105600	1578496575	2970	2980	2980	2970	3659
641	20241022	105500	1567615875	2980	2980	2980	2980	3103
642	20241022	105400	1558368935	2980	2985	2985	2980	1625
643	20241022	105300	1553521430	2980	2985	2985	2980	662
644	20241022	105200	1551548660	2980	2975	2980	2970	1364
645	20241022	105100	1547494905	2975	2980	2980	2970	3890
646	20241022	105000	1535941080	2980	2980	2980	2970	394
647	20241022	104900	1534769465	2980	2985	2985	2980	75
648	20241022	104800	1534545695	2985	2975	2985	2975	14
649	20241022	104700	1534504000	2980	2975	2985	2975	5413
650	20241022	104600	1518370090	2975	2975	2975	2970	979
651	20241022	104500	1515461880	2970	2975	2975	2970	551
652	20241022	104400	1513825310	2975	2970	2975	2970	857
653	20241022	104300	1511279895	2970	2975	2975	2970	100
654	20241022	104200	1510982470	2975	2975	2975	2975	105
655	20241022	104100	1510670095	2975	2980	2980	2975	4189
656	20241022	104000	1498207795	2980	2980	2980	2980	385
657	20241022	103900	1497060495	2975	2985	2985	2975	1481
658	20241022	103800	1492640390	2985	2975	2985	2975	5120
659	20241022	103700	1477397850	2970	2970	2970	2970	1114
660	20241022	103600	1474089270	2970	2960	2975	2960	10886
661	20241022	103500	1441793955	2960	2965	2965	2960	193
662	20241022	103400	1441222100	2965	2955	2965	2955	1493
663	20241022	103300	1436810255	2955	2965	2965	2955	359
664	20241022	103200	1435749190	2965	2955	2965	2955	1673
665	20241022	103100	1430805345	2955	2965	2965	2955	397
666	20241022	103000	1429630840	2965	2965	2965	2955	1396
667	20241022	102900	1425504810	2965	2960	2965	2960	13
668	20241022	102800	1425466325	2955	2970	2970	2955	2307
669	20241022	102700	1418637925	2960	2960	2965	2960	1199
670	20241022	102600	1415084730	2965	2965	2965	2965	78
671	20241022	102500	1414853460	2960	2960	2960	2960	1373
672	20241022	102400	1410789380	2960	2955	2960	2955	7800
673	20241022	102300	1387706370	2960	2955	2960	2950	532
674	20241022	102200	1386134980	2955	2965	2965	2955	494
675	20241022	102100	1384673860	2965	2955	2965	2955	2020
676	20241022	102000	1378701635	2955	2960	2960	2955	311
677	20241022	101900	1377782375	2955	2955	2955	2955	2196
678	20241022	101800	1371293195	2955	2950	2955	2950	4482
679	20241022	101700	1358051785	2950	2955	2955	2945	1344
680	20241022	101600	1354087590	2965	2945	2965	2945	6435
681	20241022	101500	1335102460	2945	2945	2945	2945	3141
682	20241022	101400	1325852215	2940	2955	2955	2940	14852
683	20241022	101300	1282146255	2945	2950	2955	2945	17784
684	20241022	101200	1229684705	2955	2965	2965	2955	1777
685	20241022	101100	1224432135	2965	2970	2975	2965	2129
686	20241022	101000	1218118075	2970	2965	2970	2965	1411
687	20241022	100900	1213928380	2965	2965	2970	2965	2327
688	20241022	100800	1207028575	2970	2965	2970	2960	1473
689	20241022	100700	1202664015	2955	2965	2965	2955	37
690	20241022	100600	1202554670	2955	2965	2970	2955	1833
691	20241022	100500	1197119810	2970	2975	2975	2970	111
692	20241022	100400	1196790010	2980	2955	2980	2955	3207
693	20241022	100300	1187249555	2955	2960	2960	2955	712
694	20241022	100200	1185144040	2960	2960	2965	2960	954
695	20241022	100100	1182319495	2955	2945	2960	2945	4236
696	20241022	100000	1169797840	2945	2950	2950	2945	4047
697	20241022	095900	1157878135	2950	2955	2955	2950	4066
698	20241022	095800	1145883015	2955	2955	2960	2950	1432
699	20241022	095700	1141651150	2950	2950	2960	2945	6214
700	20241022	095600	1123332510	2950	2950	2960	2950	5839
701	20241022	095500	1106104200	2950	2955	2960	2950	9925
702	20241022	095400	1076821635	2955	2950	2960	2950	792
703	20241022	095300	1074481470	2955	2950	2960	2950	667
704	20241022	095200	1072512725	2950	2960	2960	2950	1724
705	20241022	095100	1067414160	2960	2960	2960	2950	3398
706	20241022	095000	1057386215	2960	2955	2960	2955	1975
707	20241022	094900	1051549920	2955	2965	2965	2955	1752
708	20241022	094800	1046366540	2955	2960	2965	2955	6496
709	20241022	094700	1027156150	2955	2960	2965	2955	1220
710	20241022	094600	1023547120	2965	2965	2975	2960	115
711	20241022	094500	1023206015	2960	2965	2980	2940	32937
712	20241022	094400	926001985	2970	2975	2975	2960	4781
713	20241022	094300	911823535	2975	2985	2990	2975	2642
714	20241022	094200	903950990	2990	2990	2990	2985	502
715	20241022	094100	902450665	2990	2995	2995	2990	823
716	20241022	094000	899988560	2990	2965	2995	2960	13343
717	20241022	093900	860261180	2965	2970	2975	2965	12539
718	20241022	093800	823071035	2985	2975	2985	2970	5156
719	20241022	093700	807755970	2980	2970	2985	2970	85
720	20241022	093600	807503345	2985	2970	2985	2970	4795
721	20241022	093500	793260155	2970	2985	2985	2970	13056
722	20241022	093400	754457235	2980	2990	2990	2975	7126
723	20241022	093300	733205640	2985	2990	2990	2985	1286
724	20241022	093200	729363560	2995	2990	2995	2990	203
725	20241022	093100	728756585	2990	2995	2995	2975	4396
726	20241022	093000	715632035	2995	2995	2995	2990	687
727	20241022	092900	713575735	3000	3005	3005	2990	7617
728	20241022	092800	690759230	3010	3015	3015	3010	1002
729	20241022	092700	687743205	3020	3015	3025	3015	5011
730	20241022	092600	672610455	3005	3020	3020	3000	7260
731	20241022	092500	650753280	3020	3020	3020	3015	627
732	20241022	092400	648859990	3015	3025	3025	3010	10
733	20241022	092300	648829835	3025	3020	3025	3010	2438
734	20241022	092200	641471385	3015	3020	3020	2995	3925
735	20241022	092100	629671115	3015	3010	3015	3010	4106
736	20241022	092000	617298795	3010	2990	3015	2990	6454
737	20241022	091900	597960425	2990	2975	2990	2975	2057
738	20241022	091800	591815020	2975	2960	2985	2960	29935
739	20241022	091700	503093815	2960	2995	3000	2960	30605
740	20241022	091600	411943725	2995	3020	3020	2995	8542
741	20241022	091500	386266100	3015	3015	3020	3015	2164
742	20241022	091400	379741420	3020	3025	3025	3015	2120
743	20241022	091300	373334915	3030	3015	3030	3015	1537
744	20241022	091200	368695700	3020	3015	3020	3010	5235
745	20241022	091100	352904860	3015	3005	3020	3000	4146
746	20241022	091000	340418195	3000	2995	3000	2995	7285
747	20241022	090900	318575180	2995	3010	3015	2995	19539
748	20241022	090800	259891420	3010	3020	3020	3010	6697
749	20241022	090700	239716230	3015	3035	3035	3015	8709
750	20241022	090600	213402685	3025	3035	3040	3020	7375
751	20241022	090500	191068750	3040	3060	3060	3040	5082
752	20241022	090400	175598155	3060	3060	3060	3050	2035
753	20241022	090300	169391335	3050	3055	3075	3050	16674
754	20241022	090200	118434155	3060	3065	3080	3055	5811
755	20241022	090100	100594715	3080	3080	3080	3065	1309
756	20241022	090000	96580065	3080	3070	3080	3055	29634