KissMeData/365550/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212500	2249972015	5090	5090	5090	5090	6843
3	20240927	212400	2249972015	5090	5090	5090	5090	0
4	20240927	212300	2249972015	5090	5090	5090	5090	0
5	20240927	212200	2249972015	5090	5090	5090	5090	0
6	20240927	212100	2249972015	5090	5090	5090	5090	0
7	20240927	212000	2249972015	5090	5090	5090	5090	0
8	20240927	211900	2249972015	5090	5090	5090	5090	0
9	20240927	211800	2249972015	5090	5090	5090	5090	0
10	20240927	211700	2249972015	5090	5090	5090	5090	0
11	20240927	211600	2249972015	5090	5090	5090	5090	0
12	20240927	211500	2249972015	5090	5090	5090	5090	0
13	20240927	211400	2249972015	5090	5090	5090	5090	0
14	20240927	211300	2249972015	5090	5090	5090	5090	0
15	20240927	211200	2249972015	5090	5090	5090	5090	0
16	20240927	211100	2249972015	5090	5090	5090	5090	0
17	20240927	211000	2249972015	5090	5090	5090	5090	0
18	20240927	210900	2249972015	5090	5090	5090	5090	0
19	20240927	210800	2249972015	5090	5090	5090	5090	0
20	20240927	210700	2249972015	5090	5090	5090	5090	0
21	20240927	210600	2249972015	5090	5090	5090	5090	0
22	20240927	210500	2249972015	5090	5090	5090	5090	0
23	20240927	210400	2249972015	5090	5090	5090	5090	0
24	20240927	210300	2249972015	5090	5090	5090	5090	0
25	20240927	210200	2249972015	5090	5090	5090	5090	0
26	20240927	210100	2249972015	5090	5090	5090	5090	0
27	20240927	210000	2249972015	5090	5090	5090	5090	0
28	20240927	205900	2249972015	5090	5090	5090	5090	0
29	20240927	205800	2249972015	5090	5090	5090	5090	0
30	20240927	205700	2249972015	5090	5090	5090	5090	0
31	20240927	205600	2249972015	5090	5090	5090	5090	0
32	20240927	205500	2249972015	5090	5090	5090	5090	6843
33	20240927	205400	2249972015	5090	5090	5090	5090	0
34	20240927	205300	2249972015	5090	5090	5090	5090	0
35	20240927	205200	2249972015	5090	5090	5090	5090	0
36	20240927	205100	2249972015	5090	5090	5090	5090	0
37	20240927	205000	2249972015	5090	5090	5090	5090	0
38	20240927	204900	2249972015	5090	5090	5090	5090	0
39	20240927	204800	2249972015	5090	5090	5090	5090	0
40	20240927	204700	2249972015	5090	5090	5090	5090	0
41	20240927	204600	2249972015	5090	5090	5090	5090	0
42	20240927	204500	2249972015	5090	5090	5090	5090	0
43	20240927	204400	2249972015	5090	5090	5090	5090	0
44	20240927	204300	2249972015	5090	5090	5090	5090	0
45	20240927	204200	2249972015	5090	5090	5090	5090	0
46	20240927	204100	2249972015	5090	5090	5090	5090	0
47	20240927	204000	2249972015	5090	5090	5090	5090	0
48	20240927	203900	2249972015	5090	5090	5090	5090	0
49	20240927	203800	2249972015	5090	5090	5090	5090	0
50	20240927	203700	2249972015	5090	5090	5090	5090	0
51	20240927	203600	2249972015	5090	5090	5090	5090	0
52	20240927	203500	2249972015	5090	5090	5090	5090	0
53	20240927	203400	2249972015	5090	5090	5090	5090	0
54	20240927	203300	2249972015	5090	5090	5090	5090	0
55	20240927	203200	2249972015	5090	5090	5090	5090	0
56	20240927	203100	2249972015	5090	5090	5090	5090	0
57	20240927	203000	2249972015	5090	5090	5090	5090	0
58	20240927	202900	2249972015	5090	5090	5090	5090	0
59	20240927	202800	2249972015	5090	5090	5090	5090	0
60	20240927	202700	2249972015	5090	5090	5090	5090	0
61	20240927	202600	2249972015	5090	5090	5090	5090	0
62	20240927	202500	2249972015	5090	5090	5090	5090	6843
63	20240927	202400	2249972015	5090	5090	5090	5090	0
64	20240927	202300	2249972015	5090	5090	5090	5090	0
65	20240927	202200	2249972015	5090	5090	5090	5090	0
66	20240927	202100	2249972015	5090	5090	5090	5090	0
67	20240927	202000	2249972015	5090	5090	5090	5090	0
68	20240927	201900	2249972015	5090	5090	5090	5090	0
69	20240927	201800	2249972015	5090	5090	5090	5090	0
70	20240927	201700	2249972015	5090	5090	5090	5090	0
71	20240927	201600	2249972015	5090	5090	5090	5090	0
72	20240927	201500	2249972015	5090	5090	5090	5090	0
73	20240927	201400	2249972015	5090	5090	5090	5090	0
74	20240927	201300	2249972015	5090	5090	5090	5090	0
75	20240927	201200	2249972015	5090	5090	5090	5090	0
76	20240927	201100	2249972015	5090	5090	5090	5090	0
77	20240927	201000	2249972015	5090	5090	5090	5090	0
78	20240927	200900	2249972015	5090	5090	5090	5090	0
79	20240927	200800	2249972015	5090	5090	5090	5090	0
80	20240927	200700	2249972015	5090	5090	5090	5090	0
81	20240927	200600	2249972015	5090	5090	5090	5090	0
82	20240927	200500	2249972015	5090	5090	5090	5090	0
83	20240927	200400	2249972015	5090	5090	5090	5090	0
84	20240927	200300	2249972015	5090	5090	5090	5090	0
85	20240927	200200	2249972015	5090	5090	5090	5090	0
86	20240927	200100	2249972015	5090	5090	5090	5090	0
87	20240927	200000	2249972015	5090	5090	5090	5090	0
88	20240927	195900	2249972015	5090	5090	5090	5090	0
89	20240927	195800	2249972015	5090	5090	5090	5090	0
90	20240927	195700	2249972015	5090	5090	5090	5090	0
91	20240927	195600	2249972015	5090	5090	5090	5090	0
92	20240927	195500	2249972015	5090	5090	5090	5090	6843
93	20240927	195400	2249972015	5090	5090	5090	5090	0
94	20240927	195300	2249972015	5090	5090	5090	5090	0
95	20240927	195200	2249972015	5090	5090	5090	5090	0
96	20240927	195100	2249972015	5090	5090	5090	5090	0
97	20240927	195000	2249972015	5090	5090	5090	5090	0
98	20240927	194900	2249972015	5090	5090	5090	5090	0
99	20240927	194800	2249972015	5090	5090	5090	5090	0
100	20240927	194700	2249972015	5090	5090	5090	5090	0
101	20240927	194600	2249972015	5090	5090	5090	5090	0
102	20240927	194500	2249972015	5090	5090	5090	5090	0
103	20240927	194400	2249972015	5090	5090	5090	5090	0
104	20240927	194300	2249972015	5090	5090	5090	5090	0
105	20240927	194200	2249972015	5090	5090	5090	5090	0
106	20240927	194100	2249972015	5090	5090	5090	5090	0
107	20240927	194000	2249972015	5090	5090	5090	5090	0
108	20240927	193900	2249972015	5090	5090	5090	5090	0
109	20240927	193800	2249972015	5090	5090	5090	5090	0
110	20240927	193700	2249972015	5090	5090	5090	5090	0
111	20240927	193600	2249972015	5090	5090	5090	5090	0
112	20240927	193500	2249972015	5090	5090	5090	5090	0
113	20240927	193400	2249972015	5090	5090	5090	5090	0
114	20240927	193300	2249972015	5090	5090	5090	5090	0
115	20240927	193200	2249972015	5090	5090	5090	5090	0
116	20240927	193100	2249972015	5090	5090	5090	5090	0
117	20240927	193000	2249972015	5090	5090	5090	5090	0
118	20240927	192900	2249972015	5090	5090	5090	5090	0
119	20240927	192800	2249972015	5090	5090	5090	5090	0
120	20240927	192700	2249972015	5090	5090	5090	5090	0
121	20240927	192600	2249972015	5090	5090	5090	5090	0
122	20240927	192500	2249972015	5090	5090	5090	5090	6843
123	20240927	192400	2249972015	5090	5090	5090	5090	0
124	20240927	192300	2249972015	5090	5090	5090	5090	0
125	20240927	192200	2249972015	5090	5090	5090	5090	0
126	20240927	192100	2249972015	5090	5090	5090	5090	0
127	20240927	192000	2249972015	5090	5090	5090	5090	0
128	20240927	191900	2249972015	5090	5090	5090	5090	0
129	20240927	191800	2249972015	5090	5090	5090	5090	0
130	20240927	191700	2249972015	5090	5090	5090	5090	0
131	20240927	191600	2249972015	5090	5090	5090	5090	0
132	20240927	191500	2249972015	5090	5090	5090	5090	0
133	20240927	191400	2249972015	5090	5090	5090	5090	0
134	20240927	191300	2249972015	5090	5090	5090	5090	0
135	20240927	191200	2249972015	5090	5090	5090	5090	0
136	20240927	191100	2249972015	5090	5090	5090	5090	0
137	20240927	191000	2249972015	5090	5090	5090	5090	0
138	20240927	190900	2249972015	5090	5090	5090	5090	0
139	20240927	190800	2249972015	5090	5090	5090	5090	0
140	20240927	190700	2249972015	5090	5090	5090	5090	0
141	20240927	190600	2249972015	5090	5090	5090	5090	0
142	20240927	190500	2249972015	5090	5090	5090	5090	0
143	20240927	190400	2249972015	5090	5090	5090	5090	0
144	20240927	190300	2249972015	5090	5090	5090	5090	0
145	20240927	190200	2249972015	5090	5090	5090	5090	0
146	20240927	190100	2249972015	5090	5090	5090	5090	0
147	20240927	190000	2249972015	5090	5090	5090	5090	0
148	20240927	185900	2249972015	5090	5090	5090	5090	0
149	20240927	185800	2249972015	5090	5090	5090	5090	0
150	20240927	185700	2249972015	5090	5090	5090	5090	0
151	20240927	185600	2249972015	5090	5090	5090	5090	0
152	20240927	185500	2249972015	5090	5090	5090	5090	6843
153	20240927	185400	2249972015	5090	5090	5090	5090	0
154	20240927	185300	2249972015	5090	5090	5090	5090	0
155	20240927	185200	2249972015	5090	5090	5090	5090	0
156	20240927	185100	2249972015	5090	5090	5090	5090	0
157	20240927	185000	2249972015	5090	5090	5090	5090	0
158	20240927	184900	2249972015	5090	5090	5090	5090	0
159	20240927	184800	2249972015	5090	5090	5090	5090	0
160	20240927	184700	2249972015	5090	5090	5090	5090	0
161	20240927	184600	2249972015	5090	5090	5090	5090	0
162	20240927	184500	2249972015	5090	5090	5090	5090	0
163	20240927	184400	2249972015	5090	5090	5090	5090	0
164	20240927	184300	2249972015	5090	5090	5090	5090	0
165	20240927	184200	2249972015	5090	5090	5090	5090	0
166	20240927	184100	2249972015	5090	5090	5090	5090	0
167	20240927	184000	2249972015	5090	5090	5090	5090	0
168	20240927	183900	2249972015	5090	5090	5090	5090	0
169	20240927	183800	2249972015	5090	5090	5090	5090	0
170	20240927	183700	2249972015	5090	5090	5090	5090	0
171	20240927	183600	2249972015	5090	5090	5090	5090	0
172	20240927	183500	2249972015	5090	5090	5090	5090	0
173	20240927	183400	2249972015	5090	5090	5090	5090	0
174	20240927	183300	2249972015	5090	5090	5090	5090	0
175	20240927	183200	2249972015	5090	5090	5090	5090	0
176	20240927	183100	2249972015	5090	5090	5090	5090	0
177	20240927	183000	2249972015	5090	5090	5090	5090	0
178	20240927	182900	2249972015	5090	5090	5090	5090	0
179	20240927	182800	2249972015	5090	5090	5090	5090	0
180	20240927	182700	2249972015	5090	5090	5090	5090	0
181	20240927	182600	2249972015	5090	5090	5090	5090	0
182	20240927	182500	2249972015	5090	5090	5090	5090	6843
183	20240927	182400	2249972015	5090	5090	5090	5090	0
184	20240927	182300	2249972015	5090	5090	5090	5090	0
185	20240927	182200	2249972015	5090	5090	5090	5090	0
186	20240927	182100	2249972015	5090	5090	5090	5090	0
187	20240927	182000	2249972015	5090	5090	5090	5090	0
188	20240927	181900	2249972015	5090	5090	5090	5090	0
189	20240927	181800	2249972015	5090	5090	5090	5090	0
190	20240927	181700	2249972015	5090	5090	5090	5090	0
191	20240927	181600	2249972015	5090	5090	5090	5090	0
192	20240927	181500	2249972015	5090	5090	5090	5090	0
193	20240927	181400	2249972015	5090	5090	5090	5090	0
194	20240927	181300	2249972015	5090	5090	5090	5090	0
195	20240927	181200	2249972015	5090	5090	5090	5090	0
196	20240927	181100	2249972015	5090	5090	5090	5090	0
197	20240927	181000	2249972015	5090	5090	5090	5090	0
198	20240927	180900	2249972015	5090	5090	5090	5090	0
199	20240927	180800	2249972015	5090	5090	5090	5090	0
200	20240927	180700	2249972015	5090	5090	5090	5090	0
201	20240927	180600	2249972015	5090	5090	5090	5090	0
202	20240927	180500	2249972015	5090	5090	5090	5090	0
203	20240927	180400	2249972015	5090	5090	5090	5090	0
204	20240927	180300	2249972015	5090	5090	5090	5090	0
205	20240927	180200	2249972015	5090	5090	5090	5090	0
206	20240927	180100	2249972015	5090	5090	5090	5090	0
207	20240927	180000	2249972015	5090	5090	5090	5090	0
208	20240927	175900	2249972015	5090	5090	5090	5090	0
209	20240927	175800	2249972015	5090	5090	5090	5090	0
210	20240927	175700	2249972015	5090	5090	5090	5090	0
211	20240927	175600	2249972015	5090	5090	5090	5090	0
212	20240927	175500	2249972015	5090	5090	5090	5090	6843
213	20240927	175400	2249972015	5090	5090	5090	5090	0
214	20240927	175300	2249972015	5090	5090	5090	5090	0
215	20240927	175200	2249972015	5090	5090	5090	5090	0
216	20240927	175100	2249972015	5090	5090	5090	5090	0
217	20240927	175000	2249972015	5090	5090	5090	5090	0
218	20240927	174900	2249972015	5090	5090	5090	5090	0
219	20240927	174800	2249972015	5090	5090	5090	5090	0
220	20240927	174700	2249972015	5090	5090	5090	5090	0
221	20240927	174600	2249972015	5090	5090	5090	5090	0
222	20240927	174500	2249972015	5090	5090	5090	5090	0
223	20240927	174400	2249972015	5090	5090	5090	5090	0
224	20240927	174300	2249972015	5090	5090	5090	5090	0
225	20240927	174200	2249972015	5090	5090	5090	5090	0
226	20240927	174100	2249972015	5090	5090	5090	5090	0
227	20240927	174000	2249972015	5090	5090	5090	5090	0
228	20240927	173900	2249972015	5090	5090	5090	5090	0
229	20240927	173800	2249972015	5090	5090	5090	5090	0
230	20240927	173700	2249972015	5090	5090	5090	5090	0
231	20240927	173600	2249972015	5090	5090	5090	5090	0
232	20240927	173500	2249972015	5090	5090	5090	5090	0
233	20240927	173400	2249972015	5090	5090	5090	5090	0
234	20240927	173300	2249972015	5090	5090	5090	5090	0
235	20240927	173200	2249972015	5090	5090	5090	5090	0
236	20240927	173100	2249972015	5090	5090	5090	5090	0
237	20240927	173000	2249972015	5090	5090	5090	5090	0
238	20240927	172900	2249972015	5090	5090	5090	5090	0
239	20240927	172800	2249972015	5090	5090	5090	5090	0
240	20240927	172700	2249972015	5090	5090	5090	5090	0
241	20240927	172600	2249972015	5090	5090	5090	5090	0
242	20240927	172500	2249972015	5090	5090	5090	5090	6843
243	20240927	172400	2249972015	5090	5090	5090	5090	0
244	20240927	172300	2249972015	5090	5090	5090	5090	0
245	20240927	172200	2249972015	5090	5090	5090	5090	0
246	20240927	172100	2249972015	5090	5090	5090	5090	0
247	20240927	172000	2249972015	5090	5090	5090	5090	0
248	20240927	171900	2249972015	5090	5090	5090	5090	0
249	20240927	171800	2249972015	5090	5090	5090	5090	0
250	20240927	171700	2249972015	5090	5090	5090	5090	0
251	20240927	171600	2249972015	5090	5090	5090	5090	0
252	20240927	171500	2249972015	5090	5090	5090	5090	0
253	20240927	171400	2249972015	5090	5090	5090	5090	0
254	20240927	171300	2249972015	5090	5090	5090	5090	0
255	20240927	171200	2249972015	5090	5090	5090	5090	0
256	20240927	171100	2249972015	5090	5090	5090	5090	0
257	20240927	171000	2249972015	5090	5090	5090	5090	0
258	20240927	170900	2249972015	5090	5090	5090	5090	0
259	20240927	170800	2249972015	5090	5090	5090	5090	0
260	20240927	170700	2249972015	5090	5090	5090	5090	0
261	20240927	170600	2249972015	5090	5090	5090	5090	0
262	20240927	170500	2249972015	5090	5090	5090	5090	0
263	20240927	170400	2249972015	5090	5090	5090	5090	0
264	20240927	170300	2249972015	5090	5090	5090	5090	0
265	20240927	170200	2249972015	5090	5090	5090	5090	0
266	20240927	170100	2249972015	5090	5090	5090	5090	0
267	20240927	170000	2249972015	5090	5090	5090	5090	0
268	20240927	165900	2249972015	5090	5090	5090	5090	0
269	20240927	165800	2249972015	5090	5090	5090	5090	0
270	20240927	165700	2249972015	5090	5090	5090	5090	0
271	20240927	165600	2249972015	5090	5090	5090	5090	0
272	20240927	165500	2249972015	5090	5090	5090	5090	6843
273	20240927	165400	2249972015	5090	5090	5090	5090	0
274	20240927	165300	2249972015	5090	5090	5090	5090	0
275	20240927	165200	2249972015	5090	5090	5090	5090	0
276	20240927	165100	2249972015	5090	5090	5090	5090	0
277	20240927	165000	2249972015	5090	5090	5090	5090	0
278	20240927	164900	2249972015	5090	5090	5090	5090	0
279	20240927	164800	2249972015	5090	5090	5090	5090	0
280	20240927	164700	2249972015	5090	5090	5090	5090	0
281	20240927	164600	2249972015	5090	5090	5090	5090	0
282	20240927	164500	2249972015	5090	5090	5090	5090	0
283	20240927	164400	2249972015	5090	5090	5090	5090	0
284	20240927	164300	2249972015	5090	5090	5090	5090	0
285	20240927	164200	2249972015	5090	5090	5090	5090	0
286	20240927	164100	2249972015	5090	5090	5090	5090	0
287	20240927	164000	2249972015	5090	5090	5090	5090	0
288	20240927	163900	2249972015	5090	5090	5090	5090	0
289	20240927	163800	2249972015	5090	5090	5090	5090	0
290	20240927	163700	2249972015	5090	5090	5090	5090	0
291	20240927	163600	2249972015	5090	5090	5090	5090	0
292	20240927	163500	2249972015	5090	5090	5090	5090	0
293	20240927	163400	2249972015	5090	5090	5090	5090	0
294	20240927	163300	2249972015	5090	5090	5090	5090	0
295	20240927	163200	2249972015	5090	5090	5090	5090	0
296	20240927	163100	2249972015	5090	5090	5090	5090	0
297	20240927	163000	2249972015	5090	5090	5090	5090	0
298	20240927	162900	2249972015	5090	5090	5090	5090	0
299	20240927	162800	2249972015	5090	5090	5090	5090	0
300	20240927	162700	2249972015	5090	5090	5090	5090	0
301	20240927	162600	2249972015	5090	5090	5090	5090	0
302	20240927	162500	2249972015	5090	5090	5090	5090	6843
303	20240927	162400	2249972015	5090	5090	5090	5090	0
304	20240927	162300	2249972015	5090	5090	5090	5090	0
305	20240927	162200	2249972015	5090	5090	5090	5090	0
306	20240927	162100	2249972015	5090	5090	5090	5090	0
307	20240927	162000	2249972015	5090	5090	5090	5090	0
308	20240927	161900	2249972015	5090	5090	5090	5090	0
309	20240927	161800	2249972015	5090	5090	5090	5090	0
310	20240927	161700	2249972015	5090	5090	5090	5090	0
311	20240927	161600	2249972015	5090	5090	5090	5090	0
312	20240927	161500	2249972015	5090	5090	5090	5090	0
313	20240927	161400	2249972015	5090	5090	5090	5090	0
314	20240927	161300	2249972015	5090	5090	5090	5090	0
315	20240927	161200	2249972015	5090	5090	5090	5090	0
316	20240927	161100	2249972015	5090	5090	5090	5090	0
317	20240927	161000	2249972015	5090	5090	5090	5090	0
318	20240927	160900	2249972015	5090	5090	5090	5090	0
319	20240927	160800	2249972015	5090	5090	5090	5090	0
320	20240927	160700	2249972015	5090	5090	5090	5090	0
321	20240927	160600	2249972015	5090	5090	5090	5090	0
322	20240927	160500	2249972015	5090	5090	5090	5090	0
323	20240927	160400	2249972015	5090	5090	5090	5090	0
324	20240927	160300	2249972015	5090	5090	5090	5090	0
325	20240927	160200	2249972015	5090	5090	5090	5090	0
326	20240927	160100	2249972015	5090	5090	5090	5090	0
327	20240927	160000	2249972015	5090	5090	5090	5090	0
328	20240927	155900	2249972015	5090	5090	5090	5090	0
329	20240927	155800	2249972015	5090	5090	5090	5090	0
330	20240927	155700	2249972015	5090	5090	5090	5090	0
331	20240927	155600	2249972015	5090	5090	5090	5090	0
332	20240927	155500	2249972015	5090	5090	5090	5090	6843
333	20240927	155400	2249972015	5090	5090	5090	5090	0
334	20240927	155300	2249972015	5090	5090	5090	5090	0
335	20240927	155200	2249972015	5090	5090	5090	5090	0
336	20240927	155100	2249972015	5090	5090	5090	5090	0
337	20240927	155000	2249972015	5090	5090	5090	5090	0
338	20240927	154900	2249972015	5090	5090	5090	5090	0
339	20240927	154800	2249972015	5090	5090	5090	5090	0
340	20240927	154700	2249972015	5090	5090	5090	5090	0
341	20240927	154600	2249972015	5090	5090	5090	5090	0
342	20240927	154500	2249972015	5090	5090	5090	5090	0
343	20240927	154400	2249972015	5090	5090	5090	5090	0
344	20240927	154300	2249972015	5090	5090	5090	5090	0
345	20240927	154200	2249972015	5090	5090	5090	5090	0
346	20240927	154100	2249972015	5090	5090	5090	5090	0
347	20240927	154000	2249972015	5090	5090	5090	5090	0
348	20240927	153900	2249972015	5090	5090	5090	5090	0
349	20240927	153800	2249972015	5090	5090	5090	5090	0
350	20240927	153700	2249972015	5090	5090	5090	5090	0
351	20240927	153600	2249972015	5090	5090	5090	5090	0
352	20240927	153500	2249972015	5090	5090	5090	5090	0
353	20240927	153400	2249972015	5090	5090	5090	5090	0
354	20240927	153300	2249972015	5090	5090	5090	5090	0
355	20240927	153200	2249972015	5090	5090	5090	5090	0
356	20240927	153100	2249972015	5090	5090	5090	5090	0
357	20240927	153000	2249972015	5090	5090	5090	5090	6843
358	20240927	152900	2215141145	5040	5040	5040	5040	0
359	20240927	152800	2215141145	5040	5040	5040	5040	0
360	20240927	152700	2215141145	5040	5040	5040	5040	0
361	20240927	152600	2215141145	5040	5040	5040	5040	0
362	20240927	152500	2215141145	5040	5040	5040	5040	0
363	20240927	152400	2215141145	5040	5040	5040	5040	0
364	20240927	152300	2215141145	5040	5040	5040	5040	0
365	20240927	152200	2215141145	5040	5040	5040	5040	0
366	20240927	152100	2215141145	5040	5040	5040	5040	0
367	20240927	152000	2215141145	5040	5040	5040	5040	0
368	20240927	151900	2215141145	5040	5050	5070	5040	1209
369	20240927	151800	2209034275	5070	5050	5070	5050	1860
370	20240927	151700	2199630385	5050	5050	5060	5050	1881
371	20240927	151600	2190127955	5040	5050	5070	5040	2086
372	20240927	151500	2179573075	5050	5050	5100	5050	2516
373	20240927	151400	2166832195	5060	5060	5070	5060	4161
374	20240927	151300	2145750235	5060	5060	5080	5060	1327
375	20240927	151200	2139032215	5080	5060	5080	5060	1552
376	20240927	151100	2131175625	5070	5040	5070	5040	2292
377	20240927	151000	2119601215	5040	5040	5050	5040	1776
378	20240927	150900	2110645155	5040	5050	5050	5040	1341
379	20240927	150800	2103884875	5050	5050	5050	5040	974
380	20240927	150700	2098973635	5040	5040	5040	5040	1387
381	20240927	150600	2091983155	5050	5040	5050	5040	1690
382	20240927	150500	2083463075	5050	5040	5050	5040	977
383	20240927	150400	2078536675	5040	5050	5050	5040	886
384	20240927	150300	2074068675	5040	5040	5050	5040	2305
385	20240927	150200	2062449155	5040	5050	5050	5040	633
386	20240927	150100	2059258455	5050	5050	5050	5040	816
387	20240927	150000	2055139515	5050	5040	5060	5040	1036
388	20240927	145900	2049914125	5040	5030	5050	5030	1346
389	20240927	145800	2043129935	5040	5030	5040	5030	755
390	20240927	145700	2039330925	5040	5040	5040	5030	1223
391	20240927	145600	2033168935	5040	5030	5050	5030	1339
392	20240927	145500	2026424295	5040	5030	5040	5030	441
393	20240927	145400	2024203155	5030	5040	5040	5030	595
394	20240927	145300	2021204655	5060	5030	5060	5030	942
395	20240927	145200	2016454075	5030	5040	5040	5030	281
396	20240927	145100	2015039585	5050	5030	5050	5030	1153
397	20240927	145000	2009229565	5030	5030	5040	5030	615
398	20240927	144900	2006134935	5030	5030	5040	5030	678
399	20240927	144800	2002723605	5030	5030	5030	5030	187
400	20240927	144700	2001782995	5030	5040	5050	5030	1057
401	20240927	144600	1996453475	5040	5030	5040	5030	380
402	20240927	144500	1994540465	5040	5040	5050	5030	599
403	20240927	144400	1991522355	5050	5040	5050	5040	774
404	20240927	144300	1987619305	5040	5040	5040	5020	275
405	20240927	144200	1986233845	5040	5040	5050	5040	488
406	20240927	144100	1983773145	5060	5040	5060	5040	913
407	20240927	144000	1979163725	5040	5030	5040	5030	577
408	20240927	143900	1976255945	5030	5030	5040	5030	983
409	20240927	143800	1971305165	5040	5040	5040	5030	477
410	20240927	143700	1968902995	5040	5040	5040	5030	384
411	20240927	143600	1966967925	5040	5030	5040	5030	961
412	20240927	143500	1962124895	5030	5030	5040	5030	744
413	20240927	143400	1958378545	5030	5040	5040	5030	402
414	20240927	143300	1956354335	5040	5040	5040	5030	364
415	20240927	143200	1954520185	5030	5040	5040	5030	541
416	20240927	143100	1951795845	5040	5040	5040	5030	379
417	20240927	143000	1949886095	5030	5030	5040	5020	1612
418	20240927	142900	1941772305	5030	5040	5040	5030	761
419	20240927	142800	1937938715	5040	5040	5040	5030	648
420	20240927	142700	1934674305	5040	5040	5040	5040	912
421	20240927	142600	1930077825	5040	5050	5050	5040	315
422	20240927	142500	1928490185	5050	5030	5090	5030	6592
423	20240927	142400	1895122055	5030	5030	5040	5030	744
424	20240927	142300	1891379725	5040	5030	5040	5030	1043
425	20240927	142200	1886132445	5030	5040	5040	5030	492
426	20240927	142100	1883656315	5030	5040	5050	5030	1129
427	20240927	142000	1877964855	5040	5030	5040	5030	1050
428	20240927	141900	1872676445	5030	5040	5050	5030	876
429	20240927	141800	1868265375	5050	5030	5050	5030	577
430	20240927	141700	1865358135	5040	5040	5040	5030	878
431	20240927	141600	1860934555	5040	5030	5040	5020	1456
432	20240927	141500	1853604205	5020	5030	5030	5020	769
433	20240927	141400	1849737905	5030	5030	5030	5030	875
434	20240927	141300	1845336655	5030	5030	5040	5030	860
435	20240927	141200	1841007595	5040	5030	5040	5030	1560
436	20240927	141100	1833150755	5030	5030	5040	5030	633
437	20240927	141000	1829965615	5030	5030	5030	5020	1398
438	20240927	140900	1822935855	5030	5030	5030	5030	582
439	20240927	140800	1820008395	5030	5020	5030	5020	1135
440	20240927	140700	1814303025	5030	5020	5030	5020	1376
441	20240927	140600	1807383485	5020	5020	5030	5020	846
442	20240927	140500	1803133095	5020	5050	5050	5020	6967
443	20240927	140400	1767960955	5050	5050	5060	5050	1243
444	20240927	140300	1761681705	5050	5050	5060	5050	1172
445	20240927	140200	1755761695	5050	5050	5050	5050	850
446	20240927	140100	1751469195	5060	5070	5070	5050	4369
447	20240927	140000	1729365395	5060	5060	5070	5060	1080
448	20240927	135900	1723900525	5060	5060	5060	5060	833
449	20240927	135800	1719685545	5060	5060	5070	5060	928
450	20240927	135700	1714987495	5060	5060	5070	5060	784
451	20240927	135600	1711020415	5060	5070	5070	5060	893
452	20240927	135500	1706500565	5070	5060	5070	5060	776
453	20240927	135400	1702571135	5060	5060	5070	5060	1623
454	20240927	135300	1694358745	5060	5070	5070	5060	697
455	20240927	135200	1690829605	5070	5070	5070	5060	665
456	20240927	135100	1687461875	5060	5060	5070	5060	399
457	20240927	135000	1685442635	5070	5060	5070	5060	521
458	20240927	134900	1682805205	5060	5060	5060	5060	1384
459	20240927	134800	1675802165	5070	5070	5080	5070	434
460	20240927	134700	1673600485	5080	5080	5080	5080	3143
461	20240927	134600	1657634045	5080	5090	5090	5080	492
462	20240927	134500	1655133595	5090	5070	5090	5070	690
463	20240927	134400	1651631585	5070	5070	5070	5070	218
464	20240927	134300	1650526325	5090	5060	5120	5060	3957
465	20240927	134200	1630327245	5070	5060	5070	5060	446
466	20240927	134100	1628067945	5070	5060	5070	5060	880
467	20240927	134000	1623612535	5060	5060	5060	5060	3394
468	20240927	133900	1606438895	5060	5050	5060	5050	801
469	20240927	133800	1602392575	5050	5050	5050	5040	312
470	20240927	133700	1600819575	5030	5020	5040	5020	552
471	20240927	133600	1598042145	5040	5020	5040	5020	8410
472	20240927	133500	1555738255	5030	5020	5030	5020	710
473	20240927	133400	1552172985	5020	5020	5020	5020	164
474	20240927	133300	1551349705	5020	5010	5020	5010	348
475	20240927	133200	1549604925	5010	5010	5020	5010	386
476	20240927	133100	1547671045	5020	5010	5020	5010	842
477	20240927	133000	1543445845	5020	5020	5030	5020	661
478	20240927	132900	1540126185	5020	5020	5020	5020	154
479	20240927	132800	1539353105	5020	5030	5030	5020	754
480	20240927	132700	1535566615	5020	5020	5020	5020	192
481	20240927	132600	1534602775	5020	5010	5020	5010	1852
482	20240927	132500	1525320335	5020	5010	5020	5010	300
483	20240927	132400	1523815985	5010	5010	5010	5010	640
484	20240927	132300	1520609585	5020	5020	5020	5020	147
485	20240927	132200	1519871645	5010	5010	5020	5010	934
486	20240927	132100	1515189095	5010	5030	5030	5010	334
487	20240927	132000	1513512945	5020	5010	5020	5010	1463
488	20240927	131900	1506173015	5010	5010	5010	5010	229
489	20240927	131800	1505025725	5010	5010	5020	5010	521
490	20240927	131700	1502414525	5010	5010	5010	5010	371
491	20240927	131600	1500555815	5010	5010	5020	5010	405
492	20240927	131500	1498525125	5020	5020	5030	5020	596
493	20240927	131400	1495530775	5030	5020	5030	5020	504
494	20240927	131300	1492999605	5030	5030	5030	5020	635
495	20240927	131200	1489809385	5020	5020	5020	5020	40
496	20240927	131100	1489608585	5020	5020	5020	5020	601
497	20240927	131000	1486591565	5020	5020	5020	5020	170
498	20240927	130900	1485738165	5020	5010	5020	5010	269
499	20240927	130800	1484388055	5020	5020	5020	5010	532
500	20240927	130700	1481717525	5020	5020	5020	5010	798
501	20240927	130600	1477713865	5000	5000	5020	5000	6338
502	20240927	130500	1445995625	5000	5000	5010	5000	1299
503	20240927	130400	1439499155	5000	5000	5000	5000	554
504	20240927	130300	1436729155	5000	5000	5000	5000	1365
505	20240927	130200	1429904155	5010	5000	5010	5000	1444
506	20240927	130100	1422682955	5000	5000	5010	5000	1048
507	20240927	130000	1417441435	5010	5000	5010	5000	1091
508	20240927	125900	1411985175	5000	5010	5010	5000	1521
509	20240927	125800	1404379355	5000	5000	5010	5000	1412
510	20240927	125700	1397314355	5010	5000	5010	5000	1014
511	20240927	125600	1392243205	5000	5000	5000	5000	875
512	20240927	125500	1387868205	5000	5000	5010	5000	742
513	20240927	125400	1384155265	5000	5000	5000	5000	616
514	20240927	125300	1381075265	5000	5000	5000	5000	1813
515	20240927	125200	1372010265	5010	5000	5010	5000	1561
516	20240927	125100	1364203805	5000	5000	5000	5000	681
517	20240927	125000	1360798805	5000	5010	5010	5000	481
518	20240927	124900	1358392835	5000	5010	5010	5000	1176
519	20240927	124800	1352511335	5000	5000	5000	5000	1641
520	20240927	124700	1344306335	5000	5000	5010	5000	3179
521	20240927	124600	1328409835	5000	5000	5000	5000	656
522	20240927	124500	1325129835	5000	5000	5010	5000	794
523	20240927	124400	1321158405	5000	5000	5000	5000	1802
524	20240927	124300	1312148405	5010	5010	5010	5000	488
525	20240927	124200	1309707195	5000	5000	5000	4995	2260
526	20240927	124100	1298410205	5000	5000	5000	5000	1233
527	20240927	124000	1292245205	5000	5010	5010	5000	770
528	20240927	123900	1288393785	5000	5000	5000	5000	180
529	20240927	123800	1287493785	5000	5000	5000	5000	653
530	20240927	123700	1284228785	5010	5000	5010	5000	173
531	20240927	123600	1283362705	5000	4995	5000	4995	422
532	20240927	123500	1281253795	5020	5000	5020	4995	858
533	20240927	123400	1276962420	4995	5000	5000	4995	250
534	20240927	123300	1275713570	5000	5000	5010	4995	2755
535	20240927	123200	1261939840	5000	4995	5010	4995	2021
536	20240927	123100	1251833695	4995	5000	5000	4995	2358
537	20240927	123000	1240053505	5000	5000	5000	4995	1838
538	20240927	122900	1230864005	4995	5010	5010	4995	1240
539	20240927	122800	1224663975	5000	5000	5000	5000	212
540	20240927	122700	1223603975	5000	5000	5010	5000	611
541	20240927	122600	1220547345	5000	5000	5000	5000	3245
542	20240927	122500	1204322345	4995	4995	4995	4995	602
543	20240927	122400	1201315355	5000	4995	5000	4995	534
544	20240927	122300	1198646535	4995	4995	4995	4995	230
545	20240927	122200	1197497685	4995	5000	5000	4995	524
546	20240927	122100	1194879545	4995	4995	4995	4995	383
547	20240927	122000	1192966460	4995	4995	5000	4995	615
548	20240927	121900	1189894525	5000	4995	5000	4995	697
549	20240927	121800	1186411780	5000	4995	5000	4995	463
550	20240927	121700	1184098635	5000	4995	5000	4995	507
551	20240927	121600	1181565555	5000	5000	5000	4995	670
552	20240927	121500	1178216645	4995	5000	5000	4995	493
553	20240927	121400	1175752410	5010	4995	5010	4995	1339
554	20240927	121300	1169057380	5000	5000	5000	4995	677
555	20240927	121200	1165673530	5000	4995	5000	4995	1259
556	20240927	121100	1159379620	5000	4995	5000	4995	805
557	20240927	121000	1155356540	4995	4995	4995	4995	153
558	20240927	120900	1154592305	5000	5000	5010	5000	300
559	20240927	120800	1153091205	5000	5000	5000	5000	436
560	20240927	120700	1150911205	5000	5010	5010	5000	491
561	20240927	120600	1148455005	5000	4995	5000	4995	2418
562	20240927	120500	1136365645	4995	4995	4995	4995	553
563	20240927	120400	1133603410	4995	5000	5000	4995	1706
564	20240927	120300	1125075325	5000	5000	5000	5000	2144
565	20240927	120200	1114355325	5000	5000	5000	5000	230
566	20240927	120100	1113205325	5000	5000	5000	5000	418
567	20240927	120000	1111115325	5000	5000	5000	5000	384
568	20240927	115900	1109195325	5010	5010	5010	5010	134
569	20240927	115800	1108523985	5000	5000	5000	5000	836
570	20240927	115700	1104343985	5000	5000	5010	5000	787
571	20240927	115600	1100407655	5000	5000	5010	5000	1363
572	20240927	115500	1093590665	5000	5000	5000	5000	359
573	20240927	115400	1091795665	5010	5000	5010	5000	951
574	20240927	115300	1087039025	5010	5000	5010	5000	3746
575	20240927	115200	1068295605	5000	5010	5010	5000	2058
576	20240927	115100	1058004355	5000	5000	5000	5000	2149
577	20240927	115000	1047259355	5000	5000	5010	5000	1258
578	20240927	114900	1040966375	5010	5000	5010	5000	932
579	20240927	114800	1036303985	5010	5010	5010	5000	699
580	20240927	114700	1032806165	5000	5010	5010	5000	1302
581	20240927	114600	1026295665	5010	5020	5020	5010	180
582	20240927	114500	1025392655	5000	5010	5010	5000	606
583	20240927	114400	1022361075	5000	5000	5010	5000	2063
584	20240927	114300	1012043755	5000	5000	5010	5000	1975
585	20240927	114200	1002166635	5000	4995	5000	4995	705
586	20240927	114100	998642400	5000	5010	5010	4995	560
587	20240927	114000	995843290	5010	5010	5010	5010	0
588	20240927	113900	995843290	5010	5000	5010	5000	11109
589	20240927	113800	940193210	5000	4990	5010	4990	2681
590	20240927	113700	926805390	4985	4985	4990	4985	386
591	20240927	113600	924881170	4985	4990	4990	4985	565
592	20240927	113500	922063675	4990	4990	4990	4990	330
593	20240927	113400	920416975	5000	4990	5000	4985	3176
594	20240927	113300	904567180	4990	4995	4995	4990	2335
595	20240927	113200	892914925	4995	4990	4995	4990	472
596	20240927	113100	890559145	4995	4995	4995	4990	358
597	20240927	113000	888772085	4990	4995	4995	4990	514
598	20240927	112900	886206515	4990	4990	4995	4990	524
599	20240927	112800	883591055	4990	4990	4990	4990	439
600	20240927	112700	881400445	4995	4995	4995	4990	345
601	20240927	112600	879678670	4995	4990	4995	4990	892
602	20240927	112500	875226690	4990	4995	4995	4990	605
603	20240927	112400	872205860	4990	5000	5000	4990	8080
604	20240927	112300	831844885	5000	4995	5000	4995	1869
605	20240927	112200	822501850	4995	5000	5000	4995	2601
606	20240927	112100	809498165	5010	5010	5010	5000	4163
607	20240927	112000	788681655	5000	5020	5020	5000	5642
608	20240927	111900	760420645	5020	5020	5030	5020	809
609	20240927	111800	756358085	5020	5030	5030	5010	7169
610	20240927	111700	720365275	5030	5030	5040	5030	667
611	20240927	111600	717010075	5030	5040	5040	5030	903
612	20240927	111500	712466755	5030	5030	5030	5030	637
613	20240927	111400	709262645	5030	5050	5050	5030	1517
614	20240927	111300	701621855	5040	5040	5040	5040	133
615	20240927	111200	700951535	5040	5040	5050	5040	1686
616	20240927	111100	692453995	5040	5040	5050	5040	469
617	20240927	111000	690089065	5040	5040	5040	5040	1197
618	20240927	110900	684056185	5040	5050	5050	5040	4390
619	20240927	110800	661915745	5050	5060	5060	5050	3157
620	20240927	110700	645964825	5060	5060	5060	5060	910
621	20240927	110600	641360225	5060	5060	5070	5060	1372
622	20240927	110500	634416315	5080	5090	5090	5060	1423
623	20240927	110400	627207365	5090	5070	5090	5070	2465
624	20240927	110300	614678955	5080	5070	5080	5070	1049
625	20240927	110200	609359075	5070	5070	5070	5070	545
626	20240927	110100	606595925	5070	5070	5080	5070	779
627	20240927	110000	602645135	5070	5070	5070	5070	147
628	20240927	105900	601899845	5070	5080	5080	5070	1805
629	20240927	105800	592737425	5080	5070	5080	5070	161
630	20240927	105700	591920075	5080	5070	5080	5070	865
631	20240927	105600	587534225	5080	5080	5080	5080	118
632	20240927	105500	586934785	5070	5070	5080	5070	2059
633	20240927	105400	576493515	5080	5080	5080	5080	15
634	20240927	105300	576417315	5080	5080	5080	5080	121
635	20240927	105200	575802635	5070	5080	5090	5060	810
636	20240927	105100	571701825	5090	5060	5090	5060	3361
637	20240927	105000	554671075	5060	5050	5060	5050	887
638	20240927	104900	550189625	5050	5050	5050	5050	525
639	20240927	104800	547538375	5060	5050	5060	5050	262
640	20240927	104700	546213825	5060	5060	5060	5050	272
641	20240927	104600	544838075	5050	5050	5060	5050	430
642	20240927	104500	542665105	5050	5060	5060	5050	135
643	20240927	104400	541983335	5050	5060	5060	5050	2581
644	20240927	104300	528943495	5060	5070	5070	5060	535
645	20240927	104200	526233345	5070	5060	5070	5060	557
646	20240927	104100	523414875	5070	5060	5070	5060	575
647	20240927	104000	520504145	5060	5060	5060	5060	661
648	20240927	103900	517159485	5060	5060	5060	5060	100
649	20240927	103800	516653485	5060	5070	5070	5060	685
650	20240927	103700	513185845	5060	5070	5070	5060	315
651	20240927	103600	511591935	5070	5070	5070	5060	1257
652	20240927	103500	505228785	5070	5070	5070	5070	200
653	20240927	103400	504214785	5070	5070	5070	5070	301
654	20240927	103300	502688715	5070	5070	5070	5070	371
655	20240927	103200	500807745	5080	5070	5080	5070	1391
656	20240927	103100	493751145	5070	5060	5070	5060	692
657	20240927	103000	490248345	5070	5070	5070	5060	883
658	20240927	102900	485772475	5070	5070	5070	5070	778
659	20240927	102800	481828015	5080	5070	5080	5070	1104
660	20240927	102700	476229555	5070	5080	5080	5070	1140
661	20240927	102600	470446705	5080	5090	5090	5080	415
662	20240927	102500	468337075	5090	5080	5100	5080	687
663	20240927	102400	464839295	5080	5100	5100	5080	207
664	20240927	102300	463785595	5080	5080	5090	5080	515
665	20240927	102200	461168385	5100	5100	5100	5100	107
666	20240927	102100	460622685	5080	5110	5110	5080	5088
667	20240927	102000	434741775	5110	5100	5110	5100	635
668	20240927	101900	431501915	5100	5100	5100	5100	466
669	20240927	101800	429125315	5110	5110	5110	5100	657
670	20240927	101700	425773415	5100	5110	5110	5100	1024
671	20240927	101600	420549975	5110	5110	5110	5110	365
672	20240927	101500	418684825	5120	5110	5120	5110	1253
673	20240927	101400	412280475	5110	5110	5110	5110	0
674	20240927	101300	412280475	5110	5120	5120	5110	772
675	20240927	101200	408333905	5110	5110	5110	5110	319
676	20240927	101100	406703815	5120	5120	5120	5120	1
677	20240927	101000	406698695	5120	5110	5120	5110	169
678	20240927	100900	405833775	5110	5120	5120	5110	150
679	20240927	100800	405066775	5110	5110	5120	5110	352
680	20240927	100700	403266515	5110	5110	5110	5110	0
681	20240927	100600	403266515	5110	5110	5110	5110	1146
682	20240927	100500	397410455	5110	5110	5110	5110	139
683	20240927	100400	396700165	5100	5110	5110	5100	278
684	20240927	100300	395282355	5100	5110	5110	5100	267
685	20240927	100200	393919465	5110	5100	5110	5100	85
686	20240927	100100	393485945	5110	5110	5110	5110	2
687	20240927	100000	393475725	5110	5100	5110	5100	152
688	20240927	095900	392699255	5100	5100	5100	5100	0
689	20240927	095800	392699255	5100	5100	5100	5100	127
690	20240927	095700	392051555	5090	5110	5110	5090	350
691	20240927	095600	390269735	5090	5090	5090	5090	50
692	20240927	095500	390015235	5090	5100	5110	5090	918
693	20240927	095400	385337005	5100	5090	5100	5090	1375
694	20240927	095300	378330435	5100	5090	5100	5090	538
695	20240927	095200	375587955	5090	5090	5090	5090	116
696	20240927	095100	374997515	5090	5090	5100	5090	461
697	20240927	095000	372650925	5090	5090	5100	5090	962
698	20240927	094900	367752825	5090	5090	5090	5090	229
699	20240927	094800	366587215	5090	5110	5110	5080	2667
700	20240927	094700	353009945	5100	5130	5130	5080	7173
701	20240927	094600	316378835	5130	5130	5130	5130	660
702	20240927	094500	312993035	5140	5140	5140	5130	278
703	20240927	094400	311565295	5130	5130	5130	5130	1007
704	20240927	094300	306399385	5130	5140	5140	5130	208
705	20240927	094200	305330975	5130	5130	5130	5130	792
706	20240927	094100	301268015	5130	5130	5140	5130	748
707	20240927	094000	297430755	5140	5140	5140	5130	192
708	20240927	093900	296444665	5140	5140	5140	5140	674
709	20240927	093800	292980305	5140	5150	5150	5140	1605
710	20240927	093700	284730575	5150	5140	5150	5140	836
711	20240927	093600	280432105	5140	5140	5140	5140	0
712	20240927	093500	280432105	5140	5140	5140	5140	541
713	20240927	093400	277651365	5140	5130	5140	5120	502
714	20240927	093300	275076735	5130	5130	5130	5120	145
715	20240927	093200	274334055	5130	5130	5130	5120	140
716	20240927	093100	273616075	5130	5130	5130	5120	476
717	20240927	093000	271178925	5130	5130	5130	5110	647
718	20240927	092900	267866605	5110	5120	5140	5110	496
719	20240927	092800	265329775	5130	5130	5130	5130	1162
720	20240927	092700	259368715	5130	5130	5150	5120	842
721	20240927	092600	255053035	5120	5120	5130	5120	1052
722	20240927	092500	249666005	5130	5130	5130	5120	816
723	20240927	092400	245482995	5110	5110	5130	5110	7839
724	20240927	092300	205359105	5120	5110	5120	5110	1656
725	20240927	092200	196896935	5120	5120	5120	5110	1980
726	20240927	092100	186760445	5110	5110	5110	5110	740
727	20240927	092000	182979045	5100	5110	5120	5100	5530
728	20240927	091900	154720555	5100	5100	5100	5100	503
729	20240927	091800	152155255	5100	5110	5110	5100	568
730	20240927	091700	149258155	5110	5100	5110	5100	738
731	20240927	091600	145492815	5100	5090	5100	5090	1741
732	20240927	091500	136616985	5080	5080	5090	5080	3256
733	20240927	091400	120074885	5080	5070	5080	5070	331
734	20240927	091300	118393415	5060	5060	5060	5060	4
735	20240927	091200	118373175	5070	5100	5100	5050	2100
736	20240927	091100	107744255	5100	5110	5110	5090	483
737	20240927	091000	105281045	5110	5110	5110	5110	4666
738	20240927	090900	81437785	5110	5110	5110	5110	35
739	20240927	090800	81258935	5110	5100	5110	5100	611
740	20240927	090700	78142725	5110	5100	5110	5100	193
741	20240927	090600	77156895	5100	5100	5100	5100	321
742	20240927	090500	75519795	5100	5100	5100	5100	485
743	20240927	090400	73046295	5090	5080	5090	5080	480
744	20240927	090300	70603525	5070	5080	5080	5070	465
745	20240927	090200	68245175	5080	5070	5080	5070	452
746	20240927	090100	65952455	5070	5050	5080	5050	1578
747	20240927	090000	57950595	5050	5010	5100	4995	11562