KissMeData/464500/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	214800	1375344640	4445	4445	4445	4445	10344
3	20241028	214700	1375344640	4445	4445	4445	4445	0
4	20241028	214600	1375344640	4445	4445	4445	4445	0
5	20241028	214500	1375344640	4445	4445	4445	4445	0
6	20241028	214400	1375344640	4445	4445	4445	4445	0
7	20241028	214300	1375344640	4445	4445	4445	4445	0
8	20241028	214200	1375344640	4445	4445	4445	4445	0
9	20241028	214100	1375344640	4445	4445	4445	4445	0
10	20241028	214000	1375344640	4445	4445	4445	4445	0
11	20241028	213900	1375344640	4445	4445	4445	4445	0
12	20241028	213800	1375344640	4445	4445	4445	4445	0
13	20241028	213700	1375344640	4445	4445	4445	4445	0
14	20241028	213600	1375344640	4445	4445	4445	4445	0
15	20241028	213500	1375344640	4445	4445	4445	4445	0
16	20241028	213400	1375344640	4445	4445	4445	4445	0
17	20241028	213300	1375344640	4445	4445	4445	4445	0
18	20241028	213200	1375344640	4445	4445	4445	4445	0
19	20241028	213100	1375344640	4445	4445	4445	4445	0
20	20241028	213000	1375344640	4445	4445	4445	4445	0
21	20241028	212900	1375344640	4445	4445	4445	4445	0
22	20241028	212800	1375344640	4445	4445	4445	4445	0
23	20241028	212700	1375344640	4445	4445	4445	4445	0
24	20241028	212600	1375344640	4445	4445	4445	4445	0
25	20241028	212500	1375344640	4445	4445	4445	4445	0
26	20241028	212400	1375344640	4445	4445	4445	4445	0
27	20241028	212300	1375344640	4445	4445	4445	4445	0
28	20241028	212200	1375344640	4445	4445	4445	4445	0
29	20241028	212100	1375344640	4445	4445	4445	4445	0
30	20241028	212000	1375344640	4445	4445	4445	4445	0
31	20241028	211900	1375344640	4445	4445	4445	4445	0
32	20241028	211800	1375344640	4445	4445	4445	4445	10344
33	20241028	211700	1375344640	4445	4445	4445	4445	0
34	20241028	211600	1375344640	4445	4445	4445	4445	0
35	20241028	211500	1375344640	4445	4445	4445	4445	0
36	20241028	211400	1375344640	4445	4445	4445	4445	0
37	20241028	211300	1375344640	4445	4445	4445	4445	0
38	20241028	211200	1375344640	4445	4445	4445	4445	0
39	20241028	211100	1375344640	4445	4445	4445	4445	0
40	20241028	211000	1375344640	4445	4445	4445	4445	0
41	20241028	210900	1375344640	4445	4445	4445	4445	0
42	20241028	210800	1375344640	4445	4445	4445	4445	0
43	20241028	210700	1375344640	4445	4445	4445	4445	0
44	20241028	210600	1375344640	4445	4445	4445	4445	0
45	20241028	210500	1375344640	4445	4445	4445	4445	0
46	20241028	210400	1375344640	4445	4445	4445	4445	0
47	20241028	210300	1375344640	4445	4445	4445	4445	0
48	20241028	210200	1375344640	4445	4445	4445	4445	0
49	20241028	210100	1375344640	4445	4445	4445	4445	0
50	20241028	210000	1375344640	4445	4445	4445	4445	0
51	20241028	205900	1375344640	4445	4445	4445	4445	0
52	20241028	205800	1375344640	4445	4445	4445	4445	0
53	20241028	205700	1375344640	4445	4445	4445	4445	0
54	20241028	205600	1375344640	4445	4445	4445	4445	0
55	20241028	205500	1375344640	4445	4445	4445	4445	0
56	20241028	205400	1375344640	4445	4445	4445	4445	0
57	20241028	205300	1375344640	4445	4445	4445	4445	0
58	20241028	205200	1375344640	4445	4445	4445	4445	0
59	20241028	205100	1375344640	4445	4445	4445	4445	0
60	20241028	205000	1375344640	4445	4445	4445	4445	0
61	20241028	204900	1375344640	4445	4445	4445	4445	0
62	20241028	204800	1375344640	4445	4445	4445	4445	10344
63	20241028	204700	1375344640	4445	4445	4445	4445	0
64	20241028	204600	1375344640	4445	4445	4445	4445	0
65	20241028	204500	1375344640	4445	4445	4445	4445	0
66	20241028	204400	1375344640	4445	4445	4445	4445	0
67	20241028	204300	1375344640	4445	4445	4445	4445	0
68	20241028	204200	1375344640	4445	4445	4445	4445	0
69	20241028	204100	1375344640	4445	4445	4445	4445	0
70	20241028	204000	1375344640	4445	4445	4445	4445	0
71	20241028	203900	1375344640	4445	4445	4445	4445	0
72	20241028	203800	1375344640	4445	4445	4445	4445	0
73	20241028	203700	1375344640	4445	4445	4445	4445	0
74	20241028	203600	1375344640	4445	4445	4445	4445	0
75	20241028	203500	1375344640	4445	4445	4445	4445	0
76	20241028	203400	1375344640	4445	4445	4445	4445	0
77	20241028	203300	1375344640	4445	4445	4445	4445	0
78	20241028	203200	1375344640	4445	4445	4445	4445	0
79	20241028	203100	1375344640	4445	4445	4445	4445	0
80	20241028	203000	1375344640	4445	4445	4445	4445	0
81	20241028	202900	1375344640	4445	4445	4445	4445	0
82	20241028	202800	1375344640	4445	4445	4445	4445	0
83	20241028	202700	1375344640	4445	4445	4445	4445	0
84	20241028	202600	1375344640	4445	4445	4445	4445	0
85	20241028	202500	1375344640	4445	4445	4445	4445	0
86	20241028	202400	1375344640	4445	4445	4445	4445	0
87	20241028	202300	1375344640	4445	4445	4445	4445	0
88	20241028	202200	1375344640	4445	4445	4445	4445	0
89	20241028	202100	1375344640	4445	4445	4445	4445	0
90	20241028	202000	1375344640	4445	4445	4445	4445	0
91	20241028	201900	1375344640	4445	4445	4445	4445	0
92	20241028	201800	1375344640	4445	4445	4445	4445	10344
93	20241028	201700	1375344640	4445	4445	4445	4445	0
94	20241028	201600	1375344640	4445	4445	4445	4445	0
95	20241028	201500	1375344640	4445	4445	4445	4445	0
96	20241028	201400	1375344640	4445	4445	4445	4445	0
97	20241028	201300	1375344640	4445	4445	4445	4445	0
98	20241028	201200	1375344640	4445	4445	4445	4445	0
99	20241028	201100	1375344640	4445	4445	4445	4445	0
100	20241028	201000	1375344640	4445	4445	4445	4445	0
101	20241028	200900	1375344640	4445	4445	4445	4445	0
102	20241028	200800	1375344640	4445	4445	4445	4445	0
103	20241028	200700	1375344640	4445	4445	4445	4445	0
104	20241028	200600	1375344640	4445	4445	4445	4445	0
105	20241028	200500	1375344640	4445	4445	4445	4445	0
106	20241028	200400	1375344640	4445	4445	4445	4445	0
107	20241028	200300	1375344640	4445	4445	4445	4445	0
108	20241028	200200	1375344640	4445	4445	4445	4445	0
109	20241028	200100	1375344640	4445	4445	4445	4445	0
110	20241028	200000	1375344640	4445	4445	4445	4445	0
111	20241028	195900	1375344640	4445	4445	4445	4445	0
112	20241028	195800	1375344640	4445	4445	4445	4445	0
113	20241028	195700	1375344640	4445	4445	4445	4445	0
114	20241028	195600	1375344640	4445	4445	4445	4445	0
115	20241028	195500	1375344640	4445	4445	4445	4445	0
116	20241028	195400	1375344640	4445	4445	4445	4445	0
117	20241028	195300	1375344640	4445	4445	4445	4445	0
118	20241028	195200	1375344640	4445	4445	4445	4445	0
119	20241028	195100	1375344640	4445	4445	4445	4445	0
120	20241028	195000	1375344640	4445	4445	4445	4445	0
121	20241028	194900	1375344640	4445	4445	4445	4445	0
122	20241028	194800	1375344640	4445	4445	4445	4445	10344
123	20241028	194700	1375344640	4445	4445	4445	4445	0
124	20241028	194600	1375344640	4445	4445	4445	4445	0
125	20241028	194500	1375344640	4445	4445	4445	4445	0
126	20241028	194400	1375344640	4445	4445	4445	4445	0
127	20241028	194300	1375344640	4445	4445	4445	4445	0
128	20241028	194200	1375344640	4445	4445	4445	4445	0
129	20241028	194100	1375344640	4445	4445	4445	4445	0
130	20241028	194000	1375344640	4445	4445	4445	4445	0
131	20241028	193900	1375344640	4445	4445	4445	4445	0
132	20241028	193800	1375344640	4445	4445	4445	4445	0
133	20241028	193700	1375344640	4445	4445	4445	4445	0
134	20241028	193600	1375344640	4445	4445	4445	4445	0
135	20241028	193500	1375344640	4445	4445	4445	4445	0
136	20241028	193400	1375344640	4445	4445	4445	4445	0
137	20241028	193300	1375344640	4445	4445	4445	4445	0
138	20241028	193200	1375344640	4445	4445	4445	4445	0
139	20241028	193100	1375344640	4445	4445	4445	4445	0
140	20241028	193000	1375344640	4445	4445	4445	4445	0
141	20241028	192900	1375344640	4445	4445	4445	4445	0
142	20241028	192800	1375344640	4445	4445	4445	4445	0
143	20241028	192700	1375344640	4445	4445	4445	4445	0
144	20241028	192600	1375344640	4445	4445	4445	4445	0
145	20241028	192500	1375344640	4445	4445	4445	4445	0
146	20241028	192400	1375344640	4445	4445	4445	4445	0
147	20241028	192300	1375344640	4445	4445	4445	4445	0
148	20241028	192200	1375344640	4445	4445	4445	4445	0
149	20241028	192100	1375344640	4445	4445	4445	4445	0
150	20241028	192000	1375344640	4445	4445	4445	4445	0
151	20241028	191900	1375344640	4445	4445	4445	4445	0
152	20241028	191800	1375344640	4445	4445	4445	4445	10344
153	20241028	191700	1375344640	4445	4445	4445	4445	0
154	20241028	191600	1375344640	4445	4445	4445	4445	0
155	20241028	191500	1375344640	4445	4445	4445	4445	0
156	20241028	191400	1375344640	4445	4445	4445	4445	0
157	20241028	191300	1375344640	4445	4445	4445	4445	0
158	20241028	191200	1375344640	4445	4445	4445	4445	0
159	20241028	191100	1375344640	4445	4445	4445	4445	0
160	20241028	191000	1375344640	4445	4445	4445	4445	0
161	20241028	190900	1375344640	4445	4445	4445	4445	0
162	20241028	190800	1375344640	4445	4445	4445	4445	0
163	20241028	190700	1375344640	4445	4445	4445	4445	0
164	20241028	190600	1375344640	4445	4445	4445	4445	0
165	20241028	190500	1375344640	4445	4445	4445	4445	0
166	20241028	190400	1375344640	4445	4445	4445	4445	0
167	20241028	190300	1375344640	4445	4445	4445	4445	0
168	20241028	190200	1375344640	4445	4445	4445	4445	0
169	20241028	190100	1375344640	4445	4445	4445	4445	0
170	20241028	190000	1375344640	4445	4445	4445	4445	0
171	20241028	185900	1375344640	4445	4445	4445	4445	0
172	20241028	185800	1375344640	4445	4445	4445	4445	0
173	20241028	185700	1375344640	4445	4445	4445	4445	0
174	20241028	185600	1375344640	4445	4445	4445	4445	0
175	20241028	185500	1375344640	4445	4445	4445	4445	0
176	20241028	185400	1375344640	4445	4445	4445	4445	0
177	20241028	185300	1375344640	4445	4445	4445	4445	0
178	20241028	185200	1375344640	4445	4445	4445	4445	0
179	20241028	185100	1375344640	4445	4445	4445	4445	0
180	20241028	185000	1375344640	4445	4445	4445	4445	0
181	20241028	184900	1375344640	4445	4445	4445	4445	0
182	20241028	184800	1375344640	4445	4445	4445	4445	10344
183	20241028	184700	1375344640	4445	4445	4445	4445	0
184	20241028	184600	1375344640	4445	4445	4445	4445	0
185	20241028	184500	1375344640	4445	4445	4445	4445	0
186	20241028	184400	1375344640	4445	4445	4445	4445	0
187	20241028	184300	1375344640	4445	4445	4445	4445	0
188	20241028	184200	1375344640	4445	4445	4445	4445	0
189	20241028	184100	1375344640	4445	4445	4445	4445	0
190	20241028	184000	1375344640	4445	4445	4445	4445	0
191	20241028	183900	1375344640	4445	4445	4445	4445	0
192	20241028	183800	1375344640	4445	4445	4445	4445	0
193	20241028	183700	1375344640	4445	4445	4445	4445	0
194	20241028	183600	1375344640	4445	4445	4445	4445	0
195	20241028	183500	1375344640	4445	4445	4445	4445	0
196	20241028	183400	1375344640	4445	4445	4445	4445	0
197	20241028	183300	1375344640	4445	4445	4445	4445	0
198	20241028	183200	1375344640	4445	4445	4445	4445	0
199	20241028	183100	1375344640	4445	4445	4445	4445	0
200	20241028	183000	1375344640	4445	4445	4445	4445	0
201	20241028	182900	1375344640	4445	4445	4445	4445	0
202	20241028	182800	1375344640	4445	4445	4445	4445	0
203	20241028	182700	1375344640	4445	4445	4445	4445	0
204	20241028	182600	1375344640	4445	4445	4445	4445	0
205	20241028	182500	1375344640	4445	4445	4445	4445	0
206	20241028	182400	1375344640	4445	4445	4445	4445	0
207	20241028	182300	1375344640	4445	4445	4445	4445	0
208	20241028	182200	1375344640	4445	4445	4445	4445	0
209	20241028	182100	1375344640	4445	4445	4445	4445	0
210	20241028	182000	1375344640	4445	4445	4445	4445	0
211	20241028	181900	1375344640	4445	4445	4445	4445	0
212	20241028	181800	1375344640	4445	4445	4445	4445	10344
213	20241028	181700	1375344640	4445	4445	4445	4445	0
214	20241028	181600	1375344640	4445	4445	4445	4445	0
215	20241028	181500	1375344640	4445	4445	4445	4445	0
216	20241028	181400	1375344640	4445	4445	4445	4445	0
217	20241028	181300	1375344640	4445	4445	4445	4445	0
218	20241028	181200	1375344640	4445	4445	4445	4445	0
219	20241028	181100	1375344640	4445	4445	4445	4445	0
220	20241028	181000	1375344640	4445	4445	4445	4445	0
221	20241028	180900	1375344640	4445	4445	4445	4445	0
222	20241028	180800	1375344640	4445	4445	4445	4445	0
223	20241028	180700	1375344640	4445	4445	4445	4445	0
224	20241028	180600	1375344640	4445	4445	4445	4445	0
225	20241028	180500	1375344640	4445	4445	4445	4445	0
226	20241028	180400	1375344640	4445	4445	4445	4445	0
227	20241028	180300	1375344640	4445	4445	4445	4445	0
228	20241028	180200	1375344640	4445	4445	4445	4445	0
229	20241028	180100	1375344640	4445	4445	4445	4445	0
230	20241028	180000	1375344640	4445	4445	4445	4445	0
231	20241028	175900	1375344640	4445	4445	4445	4445	0
232	20241028	175800	1375344640	4445	4445	4445	4445	0
233	20241028	175700	1375344640	4445	4445	4445	4445	0
234	20241028	175600	1375344640	4445	4445	4445	4445	0
235	20241028	175500	1375344640	4445	4445	4445	4445	0
236	20241028	175400	1375344640	4445	4445	4445	4445	0
237	20241028	175300	1375344640	4445	4445	4445	4445	0
238	20241028	175200	1375344640	4445	4445	4445	4445	0
239	20241028	175100	1375344640	4445	4445	4445	4445	0
240	20241028	175000	1375344640	4445	4445	4445	4445	0
241	20241028	174900	1375344640	4445	4445	4445	4445	0
242	20241028	174800	1375344640	4445	4445	4445	4445	10344
243	20241028	174700	1375344640	4445	4445	4445	4445	0
244	20241028	174600	1375344640	4445	4445	4445	4445	0
245	20241028	174500	1375344640	4445	4445	4445	4445	0
246	20241028	174400	1375344640	4445	4445	4445	4445	0
247	20241028	174300	1375344640	4445	4445	4445	4445	0
248	20241028	174200	1375344640	4445	4445	4445	4445	0
249	20241028	174100	1375344640	4445	4445	4445	4445	0
250	20241028	174000	1375344640	4445	4445	4445	4445	0
251	20241028	173900	1375344640	4445	4445	4445	4445	0
252	20241028	173800	1375344640	4445	4445	4445	4445	0
253	20241028	173700	1375344640	4445	4445	4445	4445	0
254	20241028	173600	1375344640	4445	4445	4445	4445	0
255	20241028	173500	1375344640	4445	4445	4445	4445	0
256	20241028	173400	1375344640	4445	4445	4445	4445	0
257	20241028	173300	1375344640	4445	4445	4445	4445	0
258	20241028	173200	1375344640	4445	4445	4445	4445	0
259	20241028	173100	1375344640	4445	4445	4445	4445	0
260	20241028	173000	1375344640	4445	4445	4445	4445	0
261	20241028	172900	1375344640	4445	4445	4445	4445	0
262	20241028	172800	1375344640	4445	4445	4445	4445	0
263	20241028	172700	1375344640	4445	4445	4445	4445	0
264	20241028	172600	1375344640	4445	4445	4445	4445	0
265	20241028	172500	1375344640	4445	4445	4445	4445	0
266	20241028	172400	1375344640	4445	4445	4445	4445	0
267	20241028	172300	1375344640	4445	4445	4445	4445	0
268	20241028	172200	1375344640	4445	4445	4445	4445	0
269	20241028	172100	1375344640	4445	4445	4445	4445	0
270	20241028	172000	1375344640	4445	4445	4445	4445	0
271	20241028	171900	1375344640	4445	4445	4445	4445	0
272	20241028	171800	1375344640	4445	4445	4445	4445	10344
273	20241028	171700	1375344640	4445	4445	4445	4445	0
274	20241028	171600	1375344640	4445	4445	4445	4445	0
275	20241028	171500	1375344640	4445	4445	4445	4445	0
276	20241028	171400	1375344640	4445	4445	4445	4445	0
277	20241028	171300	1375344640	4445	4445	4445	4445	0
278	20241028	171200	1375344640	4445	4445	4445	4445	0
279	20241028	171100	1375344640	4445	4445	4445	4445	0
280	20241028	171000	1375344640	4445	4445	4445	4445	0
281	20241028	170900	1375344640	4445	4445	4445	4445	0
282	20241028	170800	1375344640	4445	4445	4445	4445	0
283	20241028	170700	1375344640	4445	4445	4445	4445	0
284	20241028	170600	1375344640	4445	4445	4445	4445	0
285	20241028	170500	1375344640	4445	4445	4445	4445	0
286	20241028	170400	1375344640	4445	4445	4445	4445	0
287	20241028	170300	1375344640	4445	4445	4445	4445	0
288	20241028	170200	1375344640	4445	4445	4445	4445	0
289	20241028	170100	1375344640	4445	4445	4445	4445	0
290	20241028	170000	1375344640	4445	4445	4445	4445	0
291	20241028	165900	1375344640	4445	4445	4445	4445	0
292	20241028	165800	1375344640	4445	4445	4445	4445	0
293	20241028	165700	1375344640	4445	4445	4445	4445	0
294	20241028	165600	1375344640	4445	4445	4445	4445	0
295	20241028	165500	1375344640	4445	4445	4445	4445	0
296	20241028	165400	1375344640	4445	4445	4445	4445	0
297	20241028	165300	1375344640	4445	4445	4445	4445	0
298	20241028	165200	1375344640	4445	4445	4445	4445	0
299	20241028	165100	1375344640	4445	4445	4445	4445	0
300	20241028	165000	1375344640	4445	4445	4445	4445	0
301	20241028	164900	1375344640	4445	4445	4445	4445	0
302	20241028	164800	1375344640	4445	4445	4445	4445	10344
303	20241028	164700	1375344640	4445	4445	4445	4445	0
304	20241028	164600	1375344640	4445	4445	4445	4445	0
305	20241028	164500	1375344640	4445	4445	4445	4445	0
306	20241028	164400	1375344640	4445	4445	4445	4445	0
307	20241028	164300	1375344640	4445	4445	4445	4445	0
308	20241028	164200	1375344640	4445	4445	4445	4445	0
309	20241028	164100	1375344640	4445	4445	4445	4445	0
310	20241028	164000	1375344640	4445	4445	4445	4445	0
311	20241028	163900	1375344640	4445	4445	4445	4445	0
312	20241028	163800	1375344640	4445	4445	4445	4445	0
313	20241028	163700	1375344640	4445	4445	4445	4445	0
314	20241028	163600	1375344640	4445	4445	4445	4445	0
315	20241028	163500	1375344640	4445	4445	4445	4445	0
316	20241028	163400	1375344640	4445	4445	4445	4445	0
317	20241028	163300	1375344640	4445	4445	4445	4445	0
318	20241028	163200	1375344640	4445	4445	4445	4445	0
319	20241028	163100	1375344640	4445	4445	4445	4445	0
320	20241028	163000	1375344640	4445	4445	4445	4445	0
321	20241028	162900	1375344640	4445	4445	4445	4445	0
322	20241028	162800	1375344640	4445	4445	4445	4445	0
323	20241028	162700	1375344640	4445	4445	4445	4445	0
324	20241028	162600	1375344640	4445	4445	4445	4445	0
325	20241028	162500	1375344640	4445	4445	4445	4445	0
326	20241028	162400	1375344640	4445	4445	4445	4445	0
327	20241028	162300	1375344640	4445	4445	4445	4445	0
328	20241028	162200	1375344640	4445	4445	4445	4445	0
329	20241028	162100	1375344640	4445	4445	4445	4445	0
330	20241028	162000	1375344640	4445	4445	4445	4445	0
331	20241028	161900	1375344640	4445	4445	4445	4445	0
332	20241028	161800	1375344640	4445	4445	4445	4445	10344
333	20241028	161700	1375344640	4445	4445	4445	4445	0
334	20241028	161600	1375344640	4445	4445	4445	4445	0
335	20241028	161500	1375344640	4445	4445	4445	4445	0
336	20241028	161400	1375344640	4445	4445	4445	4445	0
337	20241028	161300	1375344640	4445	4445	4445	4445	0
338	20241028	161200	1375344640	4445	4445	4445	4445	0
339	20241028	161100	1375344640	4445	4445	4445	4445	0
340	20241028	161000	1375344640	4445	4445	4445	4445	0
341	20241028	160900	1375344640	4445	4445	4445	4445	0
342	20241028	160800	1375344640	4445	4445	4445	4445	0
343	20241028	160700	1375344640	4445	4445	4445	4445	0
344	20241028	160600	1375344640	4445	4445	4445	4445	0
345	20241028	160500	1375344640	4445	4445	4445	4445	0
346	20241028	160400	1375344640	4445	4445	4445	4445	0
347	20241028	160300	1375344640	4445	4445	4445	4445	0
348	20241028	160200	1375344640	4445	4445	4445	4445	0
349	20241028	160100	1375344640	4445	4445	4445	4445	0
350	20241028	160000	1375344640	4445	4445	4445	4445	0
351	20241028	155900	1375344640	4445	4445	4445	4445	0
352	20241028	155800	1375344640	4445	4445	4445	4445	0
353	20241028	155700	1375344640	4445	4445	4445	4445	0
354	20241028	155600	1375344640	4445	4445	4445	4445	0
355	20241028	155500	1375344640	4445	4445	4445	4445	0
356	20241028	155400	1375344640	4445	4445	4445	4445	0
357	20241028	155300	1375344640	4445	4445	4445	4445	0
358	20241028	155200	1375344640	4445	4445	4445	4445	0
359	20241028	155100	1375344640	4445	4445	4445	4445	0
360	20241028	155000	1375344640	4445	4445	4445	4445	0
361	20241028	154900	1375344640	4445	4445	4445	4445	0
362	20241028	154800	1375344640	4445	4445	4445	4445	10344
363	20241028	154700	1375344640	4445	4445	4445	4445	0
364	20241028	154600	1375344640	4445	4445	4445	4445	0
365	20241028	154500	1375344640	4445	4445	4445	4445	0
366	20241028	154400	1375344640	4445	4445	4445	4445	0
367	20241028	154300	1375344640	4445	4445	4445	4445	0
368	20241028	154200	1375344640	4445	4445	4445	4445	0
369	20241028	154100	1375344640	4445	4445	4445	4445	0
370	20241028	154000	1375344640	4445	4445	4445	4445	0
371	20241028	153900	1375344640	4445	4445	4445	4445	0
372	20241028	153800	1375344640	4445	4445	4445	4445	0
373	20241028	153700	1375344640	4445	4445	4445	4445	0
374	20241028	153600	1375344640	4445	4445	4445	4445	0
375	20241028	153500	1375344640	4445	4445	4445	4445	0
376	20241028	153400	1375344640	4445	4445	4445	4445	0
377	20241028	153300	1375344640	4445	4445	4445	4445	0
378	20241028	153200	1375344640	4445	4445	4445	4445	0
379	20241028	153100	1375344640	4445	4445	4445	4445	0
380	20241028	153000	1375344640	4445	4445	4445	4445	10344
381	20241028	152900	1329365560	4460	4460	4460	4460	0
382	20241028	152800	1329365560	4460	4460	4460	4460	0
383	20241028	152700	1329365560	4460	4460	4460	4460	0
384	20241028	152600	1329365560	4460	4460	4460	4460	0
385	20241028	152500	1329365560	4460	4460	4460	4460	0
386	20241028	152400	1329365560	4460	4460	4460	4460	0
387	20241028	152300	1329365560	4460	4460	4460	4460	0
388	20241028	152200	1329365560	4460	4460	4460	4460	0
389	20241028	152100	1329365560	4460	4460	4460	4460	0
390	20241028	152000	1329365560	4460	4460	4460	4460	0
391	20241028	151900	1329365560	4460	4475	4475	4460	1284
392	20241028	151800	1323627730	4475	4465	4475	4465	927
393	20241028	151700	1319481900	4465	4465	4465	4465	1
394	20241028	151600	1319477435	4460	4460	4460	4460	97
395	20241028	151500	1319044815	4460	4460	4460	4460	0
396	20241028	151400	1319044815	4460	4470	4470	4460	2655
397	20241028	151300	1307193425	4465	4465	4465	4465	0
398	20241028	151200	1307193425	4465	4480	4480	4465	2052
399	20241028	151100	1298016930	4480	4475	4480	4475	2031
400	20241028	151000	1288928150	4475	4460	4475	4460	63
401	20241028	150900	1288646530	4470	4475	4475	4470	105
402	20241028	150800	1288176915	4470	4470	4470	4470	62
403	20241028	150700	1287899775	4460	4485	4485	4460	1933
404	20241028	150600	1279249835	4465	4465	4465	4465	0
405	20241028	150500	1279249835	4465	4465	4465	4465	6
406	20241028	150400	1279223045	4465	4470	4470	4465	1001
407	20241028	150300	1274753575	4490	4485	4490	4480	1471
408	20241028	150200	1268162625	4485	4480	4485	4480	640
409	20241028	150100	1265294915	4480	4480	4480	4480	0
410	20241028	150000	1265294915	4480	4475	4480	4475	130
411	20241028	145900	1264712715	4480	4480	4480	4480	14
412	20241028	145800	1264649995	4480	4465	4480	4465	246
413	20241028	145700	1263551305	4465	4465	4465	4465	19
414	20241028	145600	1263466470	4460	4460	4460	4460	100
415	20241028	145500	1263020470	4465	4465	4465	4465	50
416	20241028	145400	1262797220	4465	4465	4465	4465	141
417	20241028	145300	1262167655	4465	4480	4480	4465	51
418	20241028	145200	1261939925	4465	4465	4465	4465	100
419	20241028	145100	1261493425	4480	4465	4480	4465	263
420	20241028	145000	1260318445	4465	4455	4465	4455	321
421	20241028	144900	1258886340	4460	4460	4460	4460	0
422	20241028	144800	1258886340	4460	4460	4460	4460	3
423	20241028	144700	1258872960	4460	4455	4460	4455	92
424	20241028	144600	1258462890	4455	4455	4455	4455	51
425	20241028	144500	1258235685	4450	4455	4460	4450	1290
426	20241028	144400	1252494935	4460	4460	4460	4455	774
427	20241028	144300	1249044895	4465	4470	4470	4465	197
428	20241028	144200	1248164635	4465	4470	4470	4465	250
429	20241028	144100	1247047605	4470	4470	4470	4470	232
430	20241028	144000	1246010565	4470	4470	4470	4470	323
431	20241028	143900	1244566755	4470	4470	4470	4465	70
432	20241028	143800	1244254100	4465	4465	4465	4465	0
433	20241028	143700	1244254100	4465	4490	4490	4460	1005
434	20241028	143600	1239760230	4495	4485	4495	4485	125
435	20241028	143500	1239199445	4485	4480	4485	4480	107
436	20241028	143400	1238720060	4480	4505	4505	4480	27
437	20241028	143300	1238598505	4485	4485	4490	4485	110
438	20241028	143200	1238105105	4485	4485	4485	4485	13
439	20241028	143100	1238046800	4485	4490	4490	4485	594
440	20241028	143000	1235381565	4490	4490	4490	4490	80
441	20241028	142900	1235022365	4485	4485	4485	4485	0
442	20241028	142800	1235022365	4485	4485	4485	4485	66
443	20241028	142700	1234726355	4515	4475	4515	4465	1400
444	20241028	142600	1228436980	4470	4470	4470	4470	0
445	20241028	142500	1228436980	4470	4470	4470	4470	0
446	20241028	142400	1228436980	4470	4480	4480	4470	68
447	20241028	142300	1228132910	4460	4475	4475	4460	1310
448	20241028	142200	1222283050	4475	4475	4475	4475	30
449	20241028	142100	1222148800	4470	4490	4490	4470	210
450	20241028	142000	1221210080	4490	4485	4490	4485	749
451	20241028	141900	1217847220	4490	4490	4490	4470	2529
452	20241028	141800	1206515935	4490	4495	4495	4490	1434
453	20241028	141700	1200071290	4495	4495	4495	4495	1024
454	20241028	141600	1195468410	4500	4500	4510	4500	184
455	20241028	141500	1194639980	4500	4500	4500	4500	987
456	20241028	141400	1190198480	4500	4510	4510	4500	437
457	20241028	141300	1188231660	4510	4510	4510	4510	0
458	20241028	141200	1188231660	4510	4505	4510	4505	665
459	20241028	141100	1185234440	4505	4505	4505	4505	6
460	20241028	141000	1185207410	4510	4515	4515	4510	215
461	20241028	140900	1184237685	4515	4500	4515	4500	302
462	20241028	140800	1182878670	4500	4515	4515	4500	321
463	20241028	140700	1181434005	4510	4500	4510	4500	300
464	20241028	140600	1180082505	4490	4490	4490	4490	0
465	20241028	140500	1180082505	4490	4500	4500	4490	2200
466	20241028	140400	1170189345	4500	4520	4520	4500	2442
467	20241028	140300	1159176730	4520	4530	4530	4520	1190
468	20241028	140200	1153796890	4530	4530	4530	4530	1
469	20241028	140100	1153792360	4530	4530	4530	4520	1593
470	20241028	140000	1146576400	4530	4530	4530	4520	3512
471	20241028	135900	1130691305	4525	4530	4530	4525	1255
472	20241028	135800	1125011160	4530	4530	4530	4520	985
473	20241028	135700	1120550110	4530	4530	4530	4530	563
474	20241028	135600	1117999720	4530	4525	4530	4525	182
475	20241028	135500	1117175970	4525	4525	4525	4525	83
476	20241028	135400	1116800395	4525	4530	4530	4525	528
477	20241028	135300	1114411055	4525	4520	4525	4520	735
478	20241028	135200	1111086955	4520	4525	4525	4520	17
479	20241028	135100	1111010090	4525	4525	4525	4525	60
480	20241028	135000	1110738590	4525	4505	4525	4505	87
481	20241028	134900	1110346595	4505	4505	4505	4505	718
482	20241028	134800	1107112005	4500	4505	4505	4500	609
483	20241028	134700	1104370960	4505	4505	4505	4505	698
484	20241028	134600	1101226470	4505	4525	4530	4505	1216
485	20241028	134500	1095740005	4525	4525	4525	4525	420
486	20241028	134400	1093839505	4540	4530	4540	4525	1447
487	20241028	134300	1087274990	4535	4520	4535	4520	1145
488	20241028	134200	1082097020	4525	4520	4525	4520	921
489	20241028	134100	1077930220	4520	4515	4520	4515	1371
490	20241028	134000	1071733800	4520	4525	4525	4505	419
491	20241028	133900	1069841655	4525	4515	4525	4515	243
492	20241028	133800	1068744055	4515	4510	4515	4510	153
493	20241028	133700	1068053675	4510	4515	4515	4510	109
494	20241028	133600	1067561585	4515	4515	4515	4510	662
495	20241028	133500	1064573255	4520	4525	4525	4520	66
496	20241028	133400	1064274920	4510	4535	4540	4510	2993
497	20241028	133300	1050722905	4535	4525	4540	4525	1089
498	20241028	133200	1045789990	4525	4505	4525	4505	467
499	20241028	133100	1043679155	4505	4530	4535	4505	2027
500	20241028	133000	1034519775	4530	4495	4535	4495	15785
501	20241028	132900	963368125	4500	4500	4500	4495	296
502	20241028	132800	962037125	4500	4495	4500	4495	1585
503	20241028	132700	954906160	4495	4490	4495	4490	301
504	20241028	132600	953554240	4485	4490	4495	4485	799
505	20241028	132500	949963860	4485	4480	4495	4480	1415
506	20241028	132400	943615230	4475	4485	4485	4475	955
507	20241028	132300	939337795	4485	4490	4490	4485	16
508	20241028	132200	939265985	4490	4475	4490	4475	1201
509	20241028	132100	933875010	4470	4490	4490	4470	47
510	20241028	132000	933664700	4490	4485	4490	4485	101
511	20241028	131900	933211235	4490	4465	4490	4465	4194
512	20241028	131800	914447150	4465	4460	4465	4460	872
513	20241028	131700	910554030	4465	4465	4465	4460	1377
514	20241028	131600	904405860	4460	4450	4460	4450	2793
515	20241028	131500	891950495	4450	4450	4455	4450	111
516	20241028	131400	891456540	4455	4455	4455	4455	1
517	20241028	131300	891452085	4455	4445	4455	4445	679
518	20241028	131200	888429770	4445	4430	4445	4430	340
519	20241028	131100	886922000	4435	4430	4435	4430	331
520	20241028	131000	885455665	4435	4435	4435	4430	122
521	20241028	130900	884914940	4435	4435	4435	4435	27
522	20241028	130800	884795195	4435	4435	4435	4435	13
523	20241028	130700	884737540	4435	4435	4435	4435	14
524	20241028	130600	884675450	4435	4435	4435	4435	123
525	20241028	130500	884129945	4440	4440	4440	4440	40
526	20241028	130400	883952345	4440	4440	4440	4440	2
527	20241028	130300	883943465	4440	4440	4440	4440	3
528	20241028	130200	883930145	4440	4435	4440	4435	51
529	20241028	130100	883703860	4440	4440	4440	4440	32
530	20241028	130000	883561780	4440	4420	4440	4420	2
531	20241028	125900	883552920	4450	4420	4450	4415	602
532	20241028	125800	880894660	4450	4450	4450	4450	0
533	20241028	125700	880894660	4450	4430	4450	4420	759
534	20241028	125600	877536145	4425	4450	4450	4425	2
535	20241028	125500	877527270	4450	4450	4450	4450	0
536	20241028	125400	877527270	4450	4450	4450	4450	0
537	20241028	125300	877527270	4450	4450	4450	4450	30
538	20241028	125200	877393770	4450	4435	4450	4415	3371
539	20241028	125100	862468110	4435	4450	4450	4435	54
540	20241028	125000	862227965	4435	4440	4450	4435	931
541	20241028	124900	858096105	4440	4440	4440	4440	5
542	20241028	124800	858073905	4445	4445	4445	4445	20
543	20241028	124700	857985005	4445	4445	4445	4445	276
544	20241028	124600	856758185	4455	4445	4455	4445	495
545	20241028	124500	854557810	4455	4455	4455	4455	1
546	20241028	124400	854553355	4445	4445	4445	4445	696
547	20241028	124300	851459635	4445	4445	4445	4445	32
548	20241028	124200	851317395	4445	4445	4445	4445	100
549	20241028	124100	850872895	4440	4450	4450	4440	1600
550	20241028	124000	843757645	4440	4440	4440	4440	2
551	20241028	123900	843748765	4455	4455	4455	4455	0
552	20241028	123800	843748765	4455	4455	4455	4455	3
553	20241028	123700	843735400	4440	4440	4440	4440	114
554	20241028	123600	843229240	4440	4445	4455	4440	795
555	20241028	123500	839697715	4445	4445	4445	4445	208
556	20241028	123400	838773155	4445	4450	4450	4445	146
557	20241028	123300	838123975	4455	4455	4455	4455	74
558	20241028	123200	837794305	4455	4450	4455	4450	338
559	20241028	123100	836289450	4450	4450	4450	4450	13
560	20241028	123000	836231600	4440	4445	4445	4440	169
561	20241028	122900	835481220	4445	4450	4450	4445	216
562	20241028	122800	834520820	4450	4450	4450	4450	200
563	20241028	122700	833630820	4455	4455	4455	4455	0
564	20241028	122600	833630820	4455	4455	4455	4455	700
565	20241028	122500	830512320	4455	4450	4455	4445	123
566	20241028	122400	829965365	4450	4450	4450	4450	7
567	20241028	122300	829934215	4445	4450	4450	4445	19
568	20241028	122200	829849755	4450	4450	4450	4450	7
569	20241028	122100	829818605	4445	4445	4445	4445	50
570	20241028	122000	829596355	4455	4455	4455	4455	0
571	20241028	121900	829596355	4455	4455	4455	4455	0
572	20241028	121800	829596355	4455	4455	4455	4455	275
573	20241028	121700	828371230	4455	4455	4455	4455	123
574	20241028	121600	827823265	4455	4455	4455	4455	13
575	20241028	121500	827765350	4460	4460	4460	4455	232
576	20241028	121400	826730640	4460	4455	4460	4450	156
577	20241028	121300	826035690	4455	4455	4455	4455	483
578	20241028	121200	823883925	4460	4455	4460	4455	63
579	20241028	121100	823603165	4455	4450	4455	4450	95
580	20241028	121000	823180405	4450	4450	4450	4450	3
581	20241028	120900	823167055	4440	4440	4440	4440	0
582	20241028	120800	823167055	4440	4440	4440	4440	426
583	20241028	120700	821275615	4445	4450	4450	4445	90
584	20241028	120600	820875120	4450	4450	4450	4450	100
585	20241028	120500	820430120	4450	4435	4450	4435	91
586	20241028	120400	820026235	4435	4440	4440	4435	40
587	20241028	120300	819848735	4440	4435	4450	4435	531
588	20241028	120200	817490880	4440	4440	4440	4440	550
589	20241028	120100	815048880	4435	4435	4435	4435	159
590	20241028	120000	814343715	4435	4435	4435	4420	215
591	20241028	115900	813392800	4435	4440	4440	4435	225
592	20241028	115800	812393825	4440	4440	4440	4440	102
593	20241028	115700	811940945	4445	4445	4445	4445	0
594	20241028	115600	811940945	4445	4445	4445	4445	10
595	20241028	115500	811896495	4445	4445	4445	4445	441
596	20241028	115400	809936250	4445	4445	4445	4445	520
597	20241028	115300	807624850	4450	4450	4450	4450	0
598	20241028	115200	807624850	4450	4445	4450	4445	73
599	20241028	115100	807300350	4445	4445	4445	4445	0
600	20241028	115000	807300350	4445	4445	4445	4445	7
601	20241028	114900	807269235	4445	4450	4450	4440	1503
602	20241028	114800	800595220	4445	4445	4445	4445	203
603	20241028	114700	799692885	4445	4445	4445	4445	98
604	20241028	114600	799257275	4440	4440	4440	4440	970
605	20241028	114500	794950475	4440	4440	4440	4440	12
606	20241028	114400	794897195	4450	4440	4450	4440	602
607	20241028	114300	792224295	4440	4440	4440	4440	0
608	20241028	114200	792224295	4440	4450	4450	4440	289
609	20241028	114100	790938280	4450	4450	4450	4450	5
610	20241028	114000	790916030	4445	4445	4445	4445	14
611	20241028	113900	790853800	4445	4445	4445	4445	11
612	20241028	113800	790804905	4445	4450	4450	4445	80
613	20241028	113700	790449300	4450	4460	4460	4450	216
614	20241028	113600	789488090	4460	4460	4460	4460	35
615	20241028	113500	789331990	4460	4455	4460	4455	2
616	20241028	113400	789323075	4455	4455	4455	4455	0
617	20241028	113300	789323075	4455	4450	4455	4450	41
618	20241028	113200	789140495	4450	4430	4450	4430	723
619	20241028	113100	785933085	4430	4435	4435	4430	1008
620	20241028	113000	781465050	4460	4460	4460	4460	0
621	20241028	112900	781465050	4460	4460	4460	4460	0
622	20241028	112800	781465050	4460	4460	4460	4460	200
623	20241028	112700	780573050	4460	4435	4460	4435	321
624	20241028	112600	779149340	4435	4460	4460	4435	560
625	20241028	112500	776659640	4460	4450	4460	4450	187
626	20241028	112400	775827480	4455	4455	4460	4455	163
627	20241028	112300	775100760	4460	4460	4460	4460	103
628	20241028	112200	774641380	4450	4455	4455	4450	222
629	20241028	112100	773652480	4460	4460	4460	4455	59
630	20241028	112000	773389490	4460	4460	4460	4450	256
631	20241028	111900	772249980	4450	4465	4465	4450	154
632	20241028	111800	771562835	4455	4455	4455	4455	106
633	20241028	111700	771090605	4460	4460	4460	4440	566
634	20241028	111600	768570045	4440	4460	4460	4440	450
635	20241028	111500	766563725	4460	4470	4470	4450	248
636	20241028	111400	765456820	4470	4465	4470	4420	788
637	20241028	111300	761945065	4465	4455	4465	4455	694
638	20241028	111200	758850700	4455	4440	4460	4440	2036
639	20241028	111100	749786650	4445	4420	4445	4420	7
640	20241028	111000	749755660	4415	4430	4430	4415	212
641	20241028	110900	748818915	4440	4430	4440	4430	44
642	20241028	110800	748623955	4445	4445	4445	4445	300
643	20241028	110700	747290455	4450	4450	4450	4445	360
644	20241028	110600	745689610	4415	4415	4420	4415	290
645	20241028	110500	744409150	4415	4440	4440	4415	894
646	20241028	110400	740461635	4440	4440	4440	4440	467
647	20241028	110300	738388155	4450	4450	4450	4450	10
648	20241028	110200	738343655	4450	4445	4450	4445	1011
649	20241028	110100	733849685	4445	4440	4445	4440	151
650	20241028	110000	733178990	4430	4430	4430	4430	0
651	20241028	105900	733178990	4430	4420	4440	4410	1344
652	20241028	105800	727229730	4425	4425	4425	4425	685
653	20241028	105700	724198605	4425	4425	4425	4425	207
654	20241028	105600	723282630	4425	4430	4430	4425	1205
655	20241028	105500	717950455	4440	4440	4440	4440	5
656	20241028	105400	717928255	4440	4440	4440	4440	30
657	20241028	105300	717795055	4440	4440	4440	4440	70
658	20241028	105200	717484255	4425	4420	4430	4420	926
659	20241028	105100	713390095	4430	4440	4440	4430	321
660	20241028	105000	711968045	4420	4425	4425	4420	711
661	20241028	104900	708824565	4430	4430	4430	4430	775
662	20241028	104800	705391315	4430	4430	4440	4430	1152
663	20241028	104700	700287945	4430	4440	4440	4430	35
664	20241028	104600	700132855	4445	4445	4445	4445	19
665	20241028	104500	700048400	4430	4430	4430	4430	4
666	20241028	104400	700030680	4445	4445	4445	4445	4
667	20241028	104300	700012900	4445	4445	4445	4445	3
668	20241028	104200	699999565	4445	4430	4445	4425	1567
669	20241028	104100	693050210	4410	4405	4410	4405	915
670	20241028	104000	689015070	4410	4410	4415	4410	188
671	20241028	103900	688185785	4410	4425	4425	4410	106
672	20241028	103800	687716825	4430	4430	4430	4430	2
673	20241028	103700	687707965	4430	4420	4430	4400	2759
674	20241028	103600	675550960	4430	4425	4430	4425	158
675	20241028	103500	674851030	4430	4430	4430	4425	443
676	20241028	103400	672888565	4430	4430	4430	4430	122
677	20241028	103300	672348105	4415	4415	4425	4415	362
678	20241028	103200	670749520	4415	4420	4420	4415	630
679	20241028	103100	667966970	4420	4425	4425	4420	418
680	20241028	103000	666119005	4425	4430	4430	4425	113
681	20241028	102900	665618580	4430	4430	4430	4430	0
682	20241028	102800	665618580	4430	4430	4430	4430	181
683	20241028	102700	664816750	4430	4430	4430	4430	6
684	20241028	102600	664790170	4430	4425	4430	4425	28
685	20241028	102500	664666210	4415	4420	4425	4415	1939
686	20241028	102400	656104205	4420	4425	4425	4420	533
687	20241028	102300	653748335	4425	4425	4430	4425	152
688	20241028	102200	653075725	4420	4420	4420	4415	270
689	20241028	102100	651882570	4420	4425	4425	4420	329
690	20241028	102000	650428370	4425	4425	4430	4420	526
691	20241028	101900	648100545	4425	4425	4425	4425	267
692	20241028	101800	646919070	4425	4435	4435	4425	749
693	20241028	101700	643601095	4440	4445	4445	4440	618
694	20241028	101600	640857165	4450	4450	4450	4445	30
695	20241028	101500	640723720	4450	4450	4450	4450	95
696	20241028	101400	640300970	4450	4450	4450	4450	76
697	20241028	101300	639962770	4450	4440	4450	4440	478
698	20241028	101200	637837110	4430	4440	4440	4430	339
699	20241028	101100	636332030	4450	4450	4450	4450	1
700	20241028	101000	636327580	4450	4440	4450	4440	84
701	20241028	100900	635954065	4440	4440	4440	4425	43
702	20241028	100800	635763160	4440	4420	4440	4420	594
703	20241028	100700	633134230	4420	4400	4420	4400	2061
704	20241028	100600	624065775	4400	4405	4405	4400	546
705	20241028	100500	621661145	4400	4420	4420	4395	2112
706	20241028	100400	612375675	4400	4400	4400	4400	962
707	20241028	100300	608142875	4425	4400	4425	4395	1198
708	20241028	100200	602870980	4400	4435	4435	4385	11904
709	20241028	100100	550417350	4430	4440	4440	4430	1254
710	20241028	100000	544856565	4440	4440	4440	4440	55
711	20241028	095900	544612365	4440	4455	4455	4440	232
712	20241028	095800	543580305	4455	4455	4455	4455	57
713	20241028	095700	543326370	4435	4435	4435	4435	999
714	20241028	095600	538895805	4435	4440	4440	4435	1076
715	20241028	095500	534118520	4440	4445	4445	4440	1101
716	20241028	095400	529224730	4455	4460	4460	4440	630
717	20241028	095300	526426195	4460	4450	4460	4440	1416
718	20241028	095200	520131900	4450	4470	4470	4450	3351
719	20241028	095100	505176590	4470	4475	4475	4470	901
720	20241028	095000	501145275	4475	4475	4475	4475	659
721	20241028	094900	498196250	4475	4485	4485	4475	3460
722	20241028	094800	482696475	4485	4490	4490	4485	2063
723	20241028	094700	473434790	4490	4495	4495	4485	5784
724	20241028	094600	447456800	4490	4495	4500	4480	5085
725	20241028	094500	424618005	4485	4465	4500	4465	10846
726	20241028	094400	375933085	4475	4475	4500	4465	9707
727	20241028	094300	332407800	4470	4450	4475	4445	2128
728	20241028	094200	322915880	4445	4460	4460	4445	1650
729	20241028	094100	315571850	4460	4460	4460	4455	335
730	20241028	094000	314079305	4460	4475	4475	4455	90
731	20241028	093900	313677775	4475	4475	4475	4475	50
732	20241028	093800	313454025	4480	4455	4480	4445	2476
733	20241028	093700	302435580	4455	4465	4465	4455	892
734	20241028	093600	298454775	4465	4485	4485	4465	533
735	20241028	093500	296068070	4485	4460	4485	4455	306
736	20241028	093400	294702090	4460	4445	4460	4445	2071
737	20241028	093300	285491015	4445	4445	4445	4445	734
738	20241028	093200	282228385	4455	4470	4480	4455	4230
739	20241028	093100	263359230	4465	4465	4465	4465	50
740	20241028	093000	263135980	4465	4480	4485	4465	7159
741	20241028	092900	231134390	4480	4475	4480	4475	5723
742	20241028	092800	205495850	4480	4485	4490	4475	450
743	20241028	092700	203479525	4490	4490	4495	4480	1158
744	20241028	092600	198279750	4485	4490	4490	4485	165
745	20241028	092500	197539210	4490	4490	4495	4490	200
746	20241028	092400	196641205	4490	4495	4495	4490	570
747	20241028	092300	194081885	4495	4485	4495	4485	2351
748	20241028	092200	183535450	4485	4465	4485	4465	1822
749	20241028	092100	175391805	4460	4475	4475	4460	1422
750	20241028	092000	169035920	4480	4495	4495	4480	1258
751	20241028	091900	163392305	4495	4495	4510	4495	3497
752	20241028	091800	147664870	4495	4495	4500	4490	2609
753	20241028	091700	135937325	4495	4495	4495	4495	273
754	20241028	091600	134710190	4500	4475	4510	4475	1282
755	20241028	091500	128939930	4475	4485	4510	4475	6445
756	20241028	091400	99952030	4480	4480	4480	4480	363
757	20241028	091300	98325790	4480	4480	4480	4465	478
758	20241028	091200	96189550	4470	4460	4480	4460	1414
759	20241028	091100	89863085	4460	4470	4475	4460	3515
760	20241028	091000	74150445	4475	4470	4480	4470	574
761	20241028	090900	71579455	4480	4470	4480	4470	991
762	20241028	090800	67149655	4470	4465	4470	4465	236
763	20241028	090700	66094965	4465	4465	4480	4465	2737
764	20241028	090600	53873720	4460	4430	4460	4430	989
765	20241028	090500	49474815	4425	4430	4440	4425	2433
766	20241028	090400	38690500	4430	4450	4450	4430	866
767	20241028	090300	34847560	4450	4465	4465	4450	834
768	20241028	090200	31129155	4465	4480	4480	4460	250
769	20241028	090100	30012930	4480	4455	4480	4420	3010
770	20241028	090000	16621880	4455	4460	4460	4455	3727