KissMeData/460860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	214900	2043677800	9570	9570	9570	9570	4789
3	20241011	214800	2043677800	9570	9570	9570	9570	0
4	20241011	214700	2043677800	9570	9570	9570	9570	0
5	20241011	214600	2043677800	9570	9570	9570	9570	0
6	20241011	214500	2043677800	9570	9570	9570	9570	0
7	20241011	214400	2043677800	9570	9570	9570	9570	0
8	20241011	214300	2043677800	9570	9570	9570	9570	0
9	20241011	214200	2043677800	9570	9570	9570	9570	0
10	20241011	214100	2043677800	9570	9570	9570	9570	0
11	20241011	214000	2043677800	9570	9570	9570	9570	0
12	20241011	213900	2043677800	9570	9570	9570	9570	0
13	20241011	213800	2043677800	9570	9570	9570	9570	0
14	20241011	213700	2043677800	9570	9570	9570	9570	0
15	20241011	213600	2043677800	9570	9570	9570	9570	0
16	20241011	213500	2043677800	9570	9570	9570	9570	0
17	20241011	213400	2043677800	9570	9570	9570	9570	0
18	20241011	213300	2043677800	9570	9570	9570	9570	0
19	20241011	213200	2043677800	9570	9570	9570	9570	0
20	20241011	213100	2043677800	9570	9570	9570	9570	0
21	20241011	213000	2043677800	9570	9570	9570	9570	0
22	20241011	212900	2043677800	9570	9570	9570	9570	0
23	20241011	212800	2043677800	9570	9570	9570	9570	0
24	20241011	212700	2043677800	9570	9570	9570	9570	0
25	20241011	212600	2043677800	9570	9570	9570	9570	0
26	20241011	212500	2043677800	9570	9570	9570	9570	0
27	20241011	212400	2043677800	9570	9570	9570	9570	0
28	20241011	212300	2043677800	9570	9570	9570	9570	0
29	20241011	212200	2043677800	9570	9570	9570	9570	0
30	20241011	212100	2043677800	9570	9570	9570	9570	0
31	20241011	212000	2043677800	9570	9570	9570	9570	0
32	20241011	211900	2043677800	9570	9570	9570	9570	4789
33	20241011	211800	2043677800	9570	9570	9570	9570	0
34	20241011	211700	2043677800	9570	9570	9570	9570	0
35	20241011	211600	2043677800	9570	9570	9570	9570	0
36	20241011	211500	2043677800	9570	9570	9570	9570	0
37	20241011	211400	2043677800	9570	9570	9570	9570	0
38	20241011	211300	2043677800	9570	9570	9570	9570	0
39	20241011	211200	2043677800	9570	9570	9570	9570	0
40	20241011	211100	2043677800	9570	9570	9570	9570	0
41	20241011	211000	2043677800	9570	9570	9570	9570	0
42	20241011	210900	2043677800	9570	9570	9570	9570	0
43	20241011	210800	2043677800	9570	9570	9570	9570	0
44	20241011	210700	2043677800	9570	9570	9570	9570	0
45	20241011	210600	2043677800	9570	9570	9570	9570	0
46	20241011	210500	2043677800	9570	9570	9570	9570	0
47	20241011	210400	2043677800	9570	9570	9570	9570	0
48	20241011	210300	2043677800	9570	9570	9570	9570	0
49	20241011	210200	2043677800	9570	9570	9570	9570	0
50	20241011	210100	2043677800	9570	9570	9570	9570	0
51	20241011	210000	2043677800	9570	9570	9570	9570	0
52	20241011	205900	2043677800	9570	9570	9570	9570	0
53	20241011	205800	2043677800	9570	9570	9570	9570	0
54	20241011	205700	2043677800	9570	9570	9570	9570	0
55	20241011	205600	2043677800	9570	9570	9570	9570	0
56	20241011	205500	2043677800	9570	9570	9570	9570	0
57	20241011	205400	2043677800	9570	9570	9570	9570	0
58	20241011	205300	2043677800	9570	9570	9570	9570	0
59	20241011	205200	2043677800	9570	9570	9570	9570	0
60	20241011	205100	2043677800	9570	9570	9570	9570	0
61	20241011	205000	2043677800	9570	9570	9570	9570	0
62	20241011	204900	2043677800	9570	9570	9570	9570	4789
63	20241011	204800	2043677800	9570	9570	9570	9570	0
64	20241011	204700	2043677800	9570	9570	9570	9570	0
65	20241011	204600	2043677800	9570	9570	9570	9570	0
66	20241011	204500	2043677800	9570	9570	9570	9570	0
67	20241011	204400	2043677800	9570	9570	9570	9570	0
68	20241011	204300	2043677800	9570	9570	9570	9570	0
69	20241011	204200	2043677800	9570	9570	9570	9570	0
70	20241011	204100	2043677800	9570	9570	9570	9570	0
71	20241011	204000	2043677800	9570	9570	9570	9570	0
72	20241011	203900	2043677800	9570	9570	9570	9570	0
73	20241011	203800	2043677800	9570	9570	9570	9570	0
74	20241011	203700	2043677800	9570	9570	9570	9570	0
75	20241011	203600	2043677800	9570	9570	9570	9570	0
76	20241011	203500	2043677800	9570	9570	9570	9570	0
77	20241011	203400	2043677800	9570	9570	9570	9570	0
78	20241011	203300	2043677800	9570	9570	9570	9570	0
79	20241011	203200	2043677800	9570	9570	9570	9570	0
80	20241011	203100	2043677800	9570	9570	9570	9570	0
81	20241011	203000	2043677800	9570	9570	9570	9570	0
82	20241011	202900	2043677800	9570	9570	9570	9570	0
83	20241011	202800	2043677800	9570	9570	9570	9570	0
84	20241011	202700	2043677800	9570	9570	9570	9570	0
85	20241011	202600	2043677800	9570	9570	9570	9570	0
86	20241011	202500	2043677800	9570	9570	9570	9570	0
87	20241011	202400	2043677800	9570	9570	9570	9570	0
88	20241011	202300	2043677800	9570	9570	9570	9570	0
89	20241011	202200	2043677800	9570	9570	9570	9570	0
90	20241011	202100	2043677800	9570	9570	9570	9570	0
91	20241011	202000	2043677800	9570	9570	9570	9570	0
92	20241011	201900	2043677800	9570	9570	9570	9570	4789
93	20241011	201800	2043677800	9570	9570	9570	9570	0
94	20241011	201700	2043677800	9570	9570	9570	9570	0
95	20241011	201600	2043677800	9570	9570	9570	9570	0
96	20241011	201500	2043677800	9570	9570	9570	9570	0
97	20241011	201400	2043677800	9570	9570	9570	9570	0
98	20241011	201300	2043677800	9570	9570	9570	9570	0
99	20241011	201200	2043677800	9570	9570	9570	9570	0
100	20241011	201100	2043677800	9570	9570	9570	9570	0
101	20241011	201000	2043677800	9570	9570	9570	9570	0
102	20241011	200900	2043677800	9570	9570	9570	9570	0
103	20241011	200800	2043677800	9570	9570	9570	9570	0
104	20241011	200700	2043677800	9570	9570	9570	9570	0
105	20241011	200600	2043677800	9570	9570	9570	9570	0
106	20241011	200500	2043677800	9570	9570	9570	9570	0
107	20241011	200400	2043677800	9570	9570	9570	9570	0
108	20241011	200300	2043677800	9570	9570	9570	9570	0
109	20241011	200200	2043677800	9570	9570	9570	9570	0
110	20241011	200100	2043677800	9570	9570	9570	9570	0
111	20241011	200000	2043677800	9570	9570	9570	9570	0
112	20241011	195900	2043677800	9570	9570	9570	9570	0
113	20241011	195800	2043677800	9570	9570	9570	9570	0
114	20241011	195700	2043677800	9570	9570	9570	9570	0
115	20241011	195600	2043677800	9570	9570	9570	9570	0
116	20241011	195500	2043677800	9570	9570	9570	9570	0
117	20241011	195400	2043677800	9570	9570	9570	9570	0
118	20241011	195300	2043677800	9570	9570	9570	9570	0
119	20241011	195200	2043677800	9570	9570	9570	9570	0
120	20241011	195100	2043677800	9570	9570	9570	9570	0
121	20241011	195000	2043677800	9570	9570	9570	9570	0
122	20241011	194900	2043677800	9570	9570	9570	9570	4789
123	20241011	194800	2043677800	9570	9570	9570	9570	0
124	20241011	194700	2043677800	9570	9570	9570	9570	0
125	20241011	194600	2043677800	9570	9570	9570	9570	0
126	20241011	194500	2043677800	9570	9570	9570	9570	0
127	20241011	194400	2043677800	9570	9570	9570	9570	0
128	20241011	194300	2043677800	9570	9570	9570	9570	0
129	20241011	194200	2043677800	9570	9570	9570	9570	0
130	20241011	194100	2043677800	9570	9570	9570	9570	0
131	20241011	194000	2043677800	9570	9570	9570	9570	0
132	20241011	193900	2043677800	9570	9570	9570	9570	0
133	20241011	193800	2043677800	9570	9570	9570	9570	0
134	20241011	193700	2043677800	9570	9570	9570	9570	0
135	20241011	193600	2043677800	9570	9570	9570	9570	0
136	20241011	193500	2043677800	9570	9570	9570	9570	0
137	20241011	193400	2043677800	9570	9570	9570	9570	0
138	20241011	193300	2043677800	9570	9570	9570	9570	0
139	20241011	193200	2043677800	9570	9570	9570	9570	0
140	20241011	193100	2043677800	9570	9570	9570	9570	0
141	20241011	193000	2043677800	9570	9570	9570	9570	0
142	20241011	192900	2043677800	9570	9570	9570	9570	0
143	20241011	192800	2043677800	9570	9570	9570	9570	0
144	20241011	192700	2043677800	9570	9570	9570	9570	0
145	20241011	192600	2043677800	9570	9570	9570	9570	0
146	20241011	192500	2043677800	9570	9570	9570	9570	0
147	20241011	192400	2043677800	9570	9570	9570	9570	0
148	20241011	192300	2043677800	9570	9570	9570	9570	0
149	20241011	192200	2043677800	9570	9570	9570	9570	0
150	20241011	192100	2043677800	9570	9570	9570	9570	0
151	20241011	192000	2043677800	9570	9570	9570	9570	0
152	20241011	191900	2043677800	9570	9570	9570	9570	4789
153	20241011	191800	2043677800	9570	9570	9570	9570	0
154	20241011	191700	2043677800	9570	9570	9570	9570	0
155	20241011	191600	2043677800	9570	9570	9570	9570	0
156	20241011	191500	2043677800	9570	9570	9570	9570	0
157	20241011	191400	2043677800	9570	9570	9570	9570	0
158	20241011	191300	2043677800	9570	9570	9570	9570	0
159	20241011	191200	2043677800	9570	9570	9570	9570	0
160	20241011	191100	2043677800	9570	9570	9570	9570	0
161	20241011	191000	2043677800	9570	9570	9570	9570	0
162	20241011	190900	2043677800	9570	9570	9570	9570	0
163	20241011	190800	2043677800	9570	9570	9570	9570	0
164	20241011	190700	2043677800	9570	9570	9570	9570	0
165	20241011	190600	2043677800	9570	9570	9570	9570	0
166	20241011	190500	2043677800	9570	9570	9570	9570	0
167	20241011	190400	2043677800	9570	9570	9570	9570	0
168	20241011	190300	2043677800	9570	9570	9570	9570	0
169	20241011	190200	2043677800	9570	9570	9570	9570	0
170	20241011	190100	2043677800	9570	9570	9570	9570	0
171	20241011	190000	2043677800	9570	9570	9570	9570	0
172	20241011	185900	2043677800	9570	9570	9570	9570	0
173	20241011	185800	2043677800	9570	9570	9570	9570	0
174	20241011	185700	2043677800	9570	9570	9570	9570	0
175	20241011	185600	2043677800	9570	9570	9570	9570	0
176	20241011	185500	2043677800	9570	9570	9570	9570	0
177	20241011	185400	2043677800	9570	9570	9570	9570	0
178	20241011	185300	2043677800	9570	9570	9570	9570	0
179	20241011	185200	2043677800	9570	9570	9570	9570	0
180	20241011	185100	2043677800	9570	9570	9570	9570	0
181	20241011	185000	2043677800	9570	9570	9570	9570	0
182	20241011	184900	2043677800	9570	9570	9570	9570	4789
183	20241011	184800	2043677800	9570	9570	9570	9570	0
184	20241011	184700	2043677800	9570	9570	9570	9570	0
185	20241011	184600	2043677800	9570	9570	9570	9570	0
186	20241011	184500	2043677800	9570	9570	9570	9570	0
187	20241011	184400	2043677800	9570	9570	9570	9570	0
188	20241011	184300	2043677800	9570	9570	9570	9570	0
189	20241011	184200	2043677800	9570	9570	9570	9570	0
190	20241011	184100	2043677800	9570	9570	9570	9570	0
191	20241011	184000	2043677800	9570	9570	9570	9570	0
192	20241011	183900	2043677800	9570	9570	9570	9570	0
193	20241011	183800	2043677800	9570	9570	9570	9570	0
194	20241011	183700	2043677800	9570	9570	9570	9570	0
195	20241011	183600	2043677800	9570	9570	9570	9570	0
196	20241011	183500	2043677800	9570	9570	9570	9570	0
197	20241011	183400	2043677800	9570	9570	9570	9570	0
198	20241011	183300	2043677800	9570	9570	9570	9570	0
199	20241011	183200	2043677800	9570	9570	9570	9570	0
200	20241011	183100	2043677800	9570	9570	9570	9570	0
201	20241011	183000	2043677800	9570	9570	9570	9570	0
202	20241011	182900	2043677800	9570	9570	9570	9570	0
203	20241011	182800	2043677800	9570	9570	9570	9570	0
204	20241011	182700	2043677800	9570	9570	9570	9570	0
205	20241011	182600	2043677800	9570	9570	9570	9570	0
206	20241011	182500	2043677800	9570	9570	9570	9570	0
207	20241011	182400	2043677800	9570	9570	9570	9570	0
208	20241011	182300	2043677800	9570	9570	9570	9570	0
209	20241011	182200	2043677800	9570	9570	9570	9570	0
210	20241011	182100	2043677800	9570	9570	9570	9570	0
211	20241011	182000	2043677800	9570	9570	9570	9570	0
212	20241011	181900	2043677800	9570	9570	9570	9570	4789
213	20241011	181800	2043677800	9570	9570	9570	9570	0
214	20241011	181700	2043677800	9570	9570	9570	9570	0
215	20241011	181600	2043677800	9570	9570	9570	9570	0
216	20241011	181500	2043677800	9570	9570	9570	9570	0
217	20241011	181400	2043677800	9570	9570	9570	9570	0
218	20241011	181300	2043677800	9570	9570	9570	9570	0
219	20241011	181200	2043677800	9570	9570	9570	9570	0
220	20241011	181100	2043677800	9570	9570	9570	9570	0
221	20241011	181000	2043677800	9570	9570	9570	9570	0
222	20241011	180900	2043677800	9570	9570	9570	9570	0
223	20241011	180800	2043677800	9570	9570	9570	9570	0
224	20241011	180700	2043677800	9570	9570	9570	9570	0
225	20241011	180600	2043677800	9570	9570	9570	9570	0
226	20241011	180500	2043677800	9570	9570	9570	9570	0
227	20241011	180400	2043677800	9570	9570	9570	9570	0
228	20241011	180300	2043677800	9570	9570	9570	9570	0
229	20241011	180200	2043677800	9570	9570	9570	9570	0
230	20241011	180100	2043677800	9570	9570	9570	9570	0
231	20241011	180000	2043677800	9570	9570	9570	9570	0
232	20241011	175900	2043677800	9570	9570	9570	9570	0
233	20241011	175800	2043677800	9570	9570	9570	9570	0
234	20241011	175700	2043677800	9570	9570	9570	9570	0
235	20241011	175600	2043677800	9570	9570	9570	9570	0
236	20241011	175500	2043677800	9570	9570	9570	9570	0
237	20241011	175400	2043677800	9570	9570	9570	9570	0
238	20241011	175300	2043677800	9570	9570	9570	9570	0
239	20241011	175200	2043677800	9570	9570	9570	9570	0
240	20241011	175100	2043677800	9570	9570	9570	9570	0
241	20241011	175000	2043677800	9570	9570	9570	9570	0
242	20241011	174900	2043677800	9570	9570	9570	9570	4789
243	20241011	174800	2043677800	9570	9570	9570	9570	0
244	20241011	174700	2043677800	9570	9570	9570	9570	0
245	20241011	174600	2043677800	9570	9570	9570	9570	0
246	20241011	174500	2043677800	9570	9570	9570	9570	0
247	20241011	174400	2043677800	9570	9570	9570	9570	0
248	20241011	174300	2043677800	9570	9570	9570	9570	0
249	20241011	174200	2043677800	9570	9570	9570	9570	0
250	20241011	174100	2043677800	9570	9570	9570	9570	0
251	20241011	174000	2043677800	9570	9570	9570	9570	0
252	20241011	173900	2043677800	9570	9570	9570	9570	0
253	20241011	173800	2043677800	9570	9570	9570	9570	0
254	20241011	173700	2043677800	9570	9570	9570	9570	0
255	20241011	173600	2043677800	9570	9570	9570	9570	0
256	20241011	173500	2043677800	9570	9570	9570	9570	0
257	20241011	173400	2043677800	9570	9570	9570	9570	0
258	20241011	173300	2043677800	9570	9570	9570	9570	0
259	20241011	173200	2043677800	9570	9570	9570	9570	0
260	20241011	173100	2043677800	9570	9570	9570	9570	0
261	20241011	173000	2043677800	9570	9570	9570	9570	0
262	20241011	172900	2043677800	9570	9570	9570	9570	0
263	20241011	172800	2043677800	9570	9570	9570	9570	0
264	20241011	172700	2043677800	9570	9570	9570	9570	0
265	20241011	172600	2043677800	9570	9570	9570	9570	0
266	20241011	172500	2043677800	9570	9570	9570	9570	0
267	20241011	172400	2043677800	9570	9570	9570	9570	0
268	20241011	172300	2043677800	9570	9570	9570	9570	0
269	20241011	172200	2043677800	9570	9570	9570	9570	0
270	20241011	172100	2043677800	9570	9570	9570	9570	0
271	20241011	172000	2043677800	9570	9570	9570	9570	0
272	20241011	171900	2043677800	9570	9570	9570	9570	4789
273	20241011	171800	2043677800	9570	9570	9570	9570	0
274	20241011	171700	2043677800	9570	9570	9570	9570	0
275	20241011	171600	2043677800	9570	9570	9570	9570	0
276	20241011	171500	2043677800	9570	9570	9570	9570	0
277	20241011	171400	2043677800	9570	9570	9570	9570	0
278	20241011	171300	2043677800	9570	9570	9570	9570	0
279	20241011	171200	2043677800	9570	9570	9570	9570	0
280	20241011	171100	2043677800	9570	9570	9570	9570	0
281	20241011	171000	2043677800	9570	9570	9570	9570	0
282	20241011	170900	2043677800	9570	9570	9570	9570	0
283	20241011	170800	2043677800	9570	9570	9570	9570	0
284	20241011	170700	2043677800	9570	9570	9570	9570	0
285	20241011	170600	2043677800	9570	9570	9570	9570	0
286	20241011	170500	2043677800	9570	9570	9570	9570	0
287	20241011	170400	2043677800	9570	9570	9570	9570	0
288	20241011	170300	2043677800	9570	9570	9570	9570	0
289	20241011	170200	2043677800	9570	9570	9570	9570	0
290	20241011	170100	2043677800	9570	9570	9570	9570	0
291	20241011	170000	2043677800	9570	9570	9570	9570	0
292	20241011	165900	2043677800	9570	9570	9570	9570	0
293	20241011	165800	2043677800	9570	9570	9570	9570	0
294	20241011	165700	2043677800	9570	9570	9570	9570	0
295	20241011	165600	2043677800	9570	9570	9570	9570	0
296	20241011	165500	2043677800	9570	9570	9570	9570	0
297	20241011	165400	2043677800	9570	9570	9570	9570	0
298	20241011	165300	2043677800	9570	9570	9570	9570	0
299	20241011	165200	2043677800	9570	9570	9570	9570	0
300	20241011	165100	2043677800	9570	9570	9570	9570	0
301	20241011	165000	2043677800	9570	9570	9570	9570	0
302	20241011	164900	2043677800	9570	9570	9570	9570	4789
303	20241011	164800	2043677800	9570	9570	9570	9570	0
304	20241011	164700	2043677800	9570	9570	9570	9570	0
305	20241011	164600	2043677800	9570	9570	9570	9570	0
306	20241011	164500	2043677800	9570	9570	9570	9570	0
307	20241011	164400	2043677800	9570	9570	9570	9570	0
308	20241011	164300	2043677800	9570	9570	9570	9570	0
309	20241011	164200	2043677800	9570	9570	9570	9570	0
310	20241011	164100	2043677800	9570	9570	9570	9570	0
311	20241011	164000	2043677800	9570	9570	9570	9570	0
312	20241011	163900	2043677800	9570	9570	9570	9570	0
313	20241011	163800	2043677800	9570	9570	9570	9570	0
314	20241011	163700	2043677800	9570	9570	9570	9570	0
315	20241011	163600	2043677800	9570	9570	9570	9570	0
316	20241011	163500	2043677800	9570	9570	9570	9570	0
317	20241011	163400	2043677800	9570	9570	9570	9570	0
318	20241011	163300	2043677800	9570	9570	9570	9570	0
319	20241011	163200	2043677800	9570	9570	9570	9570	0
320	20241011	163100	2043677800	9570	9570	9570	9570	0
321	20241011	163000	2043677800	9570	9570	9570	9570	0
322	20241011	162900	2043677800	9570	9570	9570	9570	0
323	20241011	162800	2043677800	9570	9570	9570	9570	0
324	20241011	162700	2043677800	9570	9570	9570	9570	0
325	20241011	162600	2043677800	9570	9570	9570	9570	0
326	20241011	162500	2043677800	9570	9570	9570	9570	0
327	20241011	162400	2043677800	9570	9570	9570	9570	0
328	20241011	162300	2043677800	9570	9570	9570	9570	0
329	20241011	162200	2043677800	9570	9570	9570	9570	0
330	20241011	162100	2043677800	9570	9570	9570	9570	0
331	20241011	162000	2043677800	9570	9570	9570	9570	0
332	20241011	161900	2043677800	9570	9570	9570	9570	4789
333	20241011	161800	2043677800	9570	9570	9570	9570	0
334	20241011	161700	2043677800	9570	9570	9570	9570	0
335	20241011	161600	2043677800	9570	9570	9570	9570	0
336	20241011	161500	2043677800	9570	9570	9570	9570	0
337	20241011	161400	2043677800	9570	9570	9570	9570	0
338	20241011	161300	2043677800	9570	9570	9570	9570	0
339	20241011	161200	2043677800	9570	9570	9570	9570	0
340	20241011	161100	2043677800	9570	9570	9570	9570	0
341	20241011	161000	2043677800	9570	9570	9570	9570	0
342	20241011	160900	2043677800	9570	9570	9570	9570	0
343	20241011	160800	2043677800	9570	9570	9570	9570	0
344	20241011	160700	2043677800	9570	9570	9570	9570	0
345	20241011	160600	2043677800	9570	9570	9570	9570	0
346	20241011	160500	2043677800	9570	9570	9570	9570	0
347	20241011	160400	2043677800	9570	9570	9570	9570	0
348	20241011	160300	2043677800	9570	9570	9570	9570	0
349	20241011	160200	2043677800	9570	9570	9570	9570	0
350	20241011	160100	2043677800	9570	9570	9570	9570	0
351	20241011	160000	2043677800	9570	9570	9570	9570	0
352	20241011	155900	2043677800	9570	9570	9570	9570	0
353	20241011	155800	2043677800	9570	9570	9570	9570	0
354	20241011	155700	2043677800	9570	9570	9570	9570	0
355	20241011	155600	2043677800	9570	9570	9570	9570	0
356	20241011	155500	2043677800	9570	9570	9570	9570	0
357	20241011	155400	2043677800	9570	9570	9570	9570	0
358	20241011	155300	2043677800	9570	9570	9570	9570	0
359	20241011	155200	2043677800	9570	9570	9570	9570	0
360	20241011	155100	2043677800	9570	9570	9570	9570	0
361	20241011	155000	2043677800	9570	9570	9570	9570	0
362	20241011	154900	2043677800	9570	9570	9570	9570	4789
363	20241011	154800	2043677800	9570	9570	9570	9570	0
364	20241011	154700	2043677800	9570	9570	9570	9570	0
365	20241011	154600	2043677800	9570	9570	9570	9570	0
366	20241011	154500	2043677800	9570	9570	9570	9570	0
367	20241011	154400	2043677800	9570	9570	9570	9570	0
368	20241011	154300	2043677800	9570	9570	9570	9570	0
369	20241011	154200	2043677800	9570	9570	9570	9570	0
370	20241011	154100	2043677800	9570	9570	9570	9570	0
371	20241011	154000	2043677800	9570	9570	9570	9570	0
372	20241011	153900	2043677800	9570	9570	9570	9570	0
373	20241011	153800	2043677800	9570	9570	9570	9570	0
374	20241011	153700	2043677800	9570	9570	9570	9570	0
375	20241011	153600	2043677800	9570	9570	9570	9570	0
376	20241011	153500	2043677800	9570	9570	9570	9570	0
377	20241011	153400	2043677800	9570	9570	9570	9570	0
378	20241011	153300	2043677800	9570	9570	9570	9570	0
379	20241011	153200	2043677800	9570	9570	9570	9570	0
380	20241011	153100	2043677800	9570	9570	9570	9570	0
381	20241011	153000	2043677800	9570	9570	9570	9570	4789
382	20241011	152900	1997847070	9560	9560	9560	9560	0
383	20241011	152800	1997847070	9560	9560	9560	9560	0
384	20241011	152700	1997847070	9560	9560	9560	9560	0
385	20241011	152600	1997847070	9560	9560	9560	9560	0
386	20241011	152500	1997847070	9560	9560	9560	9560	0
387	20241011	152400	1997847070	9560	9560	9560	9560	0
388	20241011	152300	1997847070	9560	9560	9560	9560	0
389	20241011	152200	1997847070	9560	9560	9560	9560	0
390	20241011	152100	1997847070	9560	9560	9560	9560	0
391	20241011	152000	1997847070	9560	9560	9560	9560	0
392	20241011	151900	1997847070	9560	9570	9570	9550	1358
393	20241011	151800	1984862340	9570	9540	9570	9540	879
394	20241011	151700	1976459640	9550	9560	9560	9540	147
395	20241011	151600	1975055020	9550	9550	9570	9550	1096
396	20241011	151500	1964578720	9540	9520	9550	9520	236
397	20241011	151400	1962327260	9520	9520	9540	9500	1527
398	20241011	151300	1947791100	9530	9540	9540	9530	326
399	20241011	151200	1944684180	9530	9540	9540	9530	148
400	20241011	151100	1943273320	9530	9530	9540	9530	76
401	20241011	151000	1942548890	9530	9540	9540	9530	495
402	20241011	150900	1937831420	9530	9540	9540	9530	43
403	20241011	150800	1937421610	9540	9540	9540	9530	66
404	20241011	150700	1936792550	9530	9540	9540	9530	167
405	20241011	150600	1935200690	9530	9540	9540	9530	225
406	20241011	150500	1933055090	9540	9540	9550	9540	155
407	20241011	150400	1931576370	9540	9540	9550	9530	142
408	20241011	150300	1930221560	9540	9550	9550	9540	694
409	20241011	150200	1923595630	9550	9540	9550	9530	258
410	20241011	150100	1921133390	9540	9540	9540	9540	50
411	20241011	150000	1920656390	9540	9550	9550	9540	352
412	20241011	145900	1917296830	9540	9540	9540	9540	67
413	20241011	145800	1916657650	9540	9540	9540	9530	759
414	20241011	145700	1909416920	9540	9550	9550	9540	51
415	20241011	145600	1908930270	9540	9560	9560	9540	167
416	20241011	145500	1907334540	9550	9540	9550	9540	589
417	20241011	145400	1901710100	9540	9510	9550	9510	411
418	20241011	145300	1897788300	9510	9510	9520	9500	2112
419	20241011	145200	1877702340	9510	9500	9510	9500	146
420	20241011	145100	1876315280	9500	9510	9510	9500	357
421	20241011	145000	1872923290	9510	9500	9510	9500	202
422	20241011	144900	1871004170	9510	9510	9510	9500	117
423	20241011	144800	1869891870	9510	9500	9510	9500	40
424	20241011	144700	1869511830	9510	9500	9510	9500	82
425	20241011	144600	1868732720	9510	9520	9520	9510	1438
426	20241011	144500	1855048660	9530	9530	9530	9530	5
427	20241011	144400	1855001010	9530	9540	9540	9530	800
428	20241011	144300	1847376010	9530	9540	9540	9530	420
429	20241011	144200	1843371320	9530	9540	9540	9530	517
430	20241011	144100	1838439290	9530	9540	9540	9530	12
431	20241011	144000	1838324910	9540	9530	9540	9530	251
432	20241011	143900	1835930970	9540	9530	9540	9530	1478
433	20241011	143800	1821837300	9530	9530	9540	9520	559
434	20241011	143700	1816507220	9530	9530	9550	9530	446
435	20241011	143600	1812254680	9530	9530	9530	9530	369
436	20241011	143500	1808738110	9530	9520	9530	9520	150
437	20241011	143400	1807309110	9530	9530	9530	9530	21
438	20241011	143300	1807108980	9530	9530	9530	9530	532
439	20241011	143200	1802039020	9530	9510	9530	9510	575
440	20241011	143100	1796567300	9500	9500	9500	9500	6011
441	20241011	143000	1739462800	9500	9510	9510	9500	38
442	20241011	142900	1739101620	9510	9510	9510	9510	588
443	20241011	142800	1733509740	9510	9480	9510	9470	1974
444	20241011	142700	1714796610	9480	9500	9510	9480	1511
445	20241011	142600	1700461880	9490	9510	9510	9490	234
446	20241011	142500	1698237620	9510	9500	9510	9490	694
447	20241011	142400	1691651490	9490	9500	9500	9490	692
448	20241011	142300	1685082090	9510	9500	9510	9490	1383
449	20241011	142200	1671956600	9490	9490	9500	9490	43
450	20241011	142100	1671548510	9490	9500	9500	9490	251
451	20241011	142000	1669165520	9500	9490	9500	9490	114
452	20241011	141900	1668083580	9490	9490	9490	9490	26
453	20241011	141800	1667836840	9490	9510	9510	9490	548
454	20241011	141700	1662635920	9490	9500	9510	9490	3186
455	20241011	141600	1632369850	9480	9480	9480	9480	67
456	20241011	141500	1631734690	9480	9500	9500	9480	507
457	20241011	141400	1626925910	9500	9500	9500	9500	479
458	20241011	141300	1622375410	9500	9500	9510	9490	187
459	20241011	141200	1620598690	9510	9490	9510	9480	391
460	20241011	141100	1616889480	9490	9510	9520	9480	11738
461	20241011	141000	1505405610	9510	9530	9530	9510	2929
462	20241011	140900	1477538570	9530	9530	9530	9520	778
463	20241011	140800	1470130120	9530	9530	9530	9530	201
464	20241011	140700	1468214590	9530	9530	9550	9530	618
465	20241011	140600	1462324870	9530	9550	9550	9530	306
466	20241011	140500	1459407790	9540	9540	9540	9540	464
467	20241011	140400	1454981230	9540	9560	9560	9540	97
468	20241011	140300	1454055680	9540	9550	9550	9540	162
469	20241011	140200	1452509500	9560	9570	9570	9560	62
470	20241011	140100	1451916370	9570	9570	9570	9570	7
471	20241011	140000	1451849380	9580	9580	9580	9540	23
472	20241011	135900	1451629590	9560	9530	9560	9520	1146
473	20241011	135800	1440697720	9530	9540	9540	9520	2159
474	20241011	135700	1420123670	9540	9580	9580	9540	1682
475	20241011	135600	1404074060	9580	9570	9580	9540	784
476	20241011	135500	1396591830	9580	9580	9580	9550	3567
477	20241011	135400	1362518500	9580	9580	9580	9560	4424
478	20241011	135300	1320207600	9580	9580	9580	9570	78
479	20241011	135200	1319460780	9580	9580	9580	9580	206
480	20241011	135100	1317487300	9580	9610	9620	9580	3790
481	20241011	135000	1281150020	9610	9600	9620	9600	209
482	20241011	134900	1279143450	9600	9620	9630	9600	5869
483	20241011	134800	1222763860	9620	9620	9620	9620	1
484	20241011	134700	1222754240	9630	9630	9630	9630	8
485	20241011	134600	1222677200	9630	9630	9630	9620	505
486	20241011	134500	1217814080	9630	9630	9630	9610	88
487	20241011	134400	1216967840	9610	9630	9630	9610	1095
488	20241011	134300	1206434270	9610	9630	9630	9610	615
489	20241011	134200	1200519700	9630	9630	9630	9630	22
490	20241011	134100	1200307840	9630	9630	9630	9630	2
491	20241011	134000	1200288580	9630	9640	9640	9630	431
492	20241011	133900	1196138040	9640	9640	9640	9640	0
493	20241011	133800	1196138040	9640	9640	9640	9640	100
494	20241011	133700	1195174040	9640	9630	9640	9630	109
495	20241011	133600	1194124280	9630	9630	9630	9630	6
496	20241011	133500	1194066500	9610	9610	9610	9610	1
497	20241011	133400	1194056890	9610	9620	9630	9610	1052
498	20241011	133300	1183945730	9620	9620	9620	9620	79
499	20241011	133200	1183185750	9630	9630	9630	9630	1
500	20241011	133100	1183176120	9630	9630	9630	9630	0
501	20241011	133000	1183176120	9630	9610	9630	9610	2710
502	20241011	132900	1157132840	9610	9600	9610	9600	740
503	20241011	132800	1150023490	9600	9610	9610	9600	69
504	20241011	132700	1149360790	9610	9610	9610	9610	30
505	20241011	132600	1149072490	9610	9610	9610	9610	3
506	20241011	132500	1149043660	9610	9600	9610	9600	41
507	20241011	132400	1148649840	9600	9610	9610	9600	227
508	20241011	132300	1146470370	9610	9610	9610	9610	19
509	20241011	132200	1146287780	9610	9610	9610	9610	1
510	20241011	132100	1146278170	9610	9610	9610	9610	48
511	20241011	132000	1145816890	9610	9610	9610	9610	50
512	20241011	131900	1145336390	9610	9600	9610	9600	43
513	20241011	131800	1144923580	9610	9610	9610	9610	39
514	20241011	131700	1144548790	9610	9610	9610	9610	25
515	20241011	131600	1144308540	9600	9610	9610	9600	108
516	20241011	131500	1143271060	9610	9610	9610	9610	34
517	20241011	131400	1142944320	9610	9610	9610	9610	26
518	20241011	131300	1142694460	9610	9610	9610	9610	10
519	20241011	131200	1142598360	9610	9610	9610	9610	31
520	20241011	131100	1142300450	9610	9610	9610	9610	10
521	20241011	131000	1142204350	9610	9610	9610	9600	13
522	20241011	130900	1142079460	9610	9600	9610	9600	1080
523	20241011	130800	1131711450	9610	9610	9610	9610	0
524	20241011	130700	1131711450	9610	9600	9610	9600	224
525	20241011	130600	1129560970	9610	9610	9610	9610	2
526	20241011	130500	1129541750	9600	9600	9600	9600	480
527	20241011	130400	1124933750	9610	9610	9610	9610	7
528	20241011	130300	1124866480	9610	9610	9610	9610	3
529	20241011	130200	1124837650	9610	9610	9610	9610	384
530	20241011	130100	1121147410	9630	9630	9630	9620	44
531	20241011	130000	1120724040	9630	9630	9630	9630	590
532	20241011	125900	1115042340	9630	9630	9630	9630	2
533	20241011	125800	1115023080	9620	9630	9630	9620	486
534	20241011	125700	1110345600	9640	9640	9640	9630	154
535	20241011	125600	1108862500	9650	9650	9650	9650	1
536	20241011	125500	1108852850	9650	9650	9650	9650	570
537	20241011	125400	1103352350	9650	9650	9650	9650	8
538	20241011	125300	1103275150	9630	9630	9630	9630	38
539	20241011	125200	1102909210	9650	9650	9650	9650	0
540	20241011	125100	1102909210	9650	9650	9650	9650	7
541	20241011	125000	1102841660	9630	9640	9650	9630	100
542	20241011	124900	1101877740	9650	9650	9650	9650	6
543	20241011	124800	1101819840	9630	9640	9640	9630	585
544	20241011	124700	1096181290	9650	9650	9650	9650	13
545	20241011	124600	1096055840	9650	9650	9650	9650	5
546	20241011	124500	1096007590	9640	9640	9640	9640	5
547	20241011	124400	1095959390	9640	9650	9650	9640	17
548	20241011	124300	1095795440	9650	9650	9650	9650	0
549	20241011	124200	1095795440	9650	9640	9650	9640	2
550	20241011	124100	1095776150	9650	9650	9650	9650	8
551	20241011	124000	1095698950	9650	9650	9650	9650	1
552	20241011	123900	1095689300	9640	9650	9650	9640	69
553	20241011	123800	1095024090	9650	9650	9660	9650	693
554	20241011	123700	1088331430	9640	9650	9660	9640	324
555	20241011	123600	1085207960	9660	9660	9660	9660	0
556	20241011	123500	1085207960	9660	9640	9660	9640	1274
557	20241011	123400	1072916280	9640	9630	9640	9630	38
558	20241011	123300	1072550260	9640	9630	9640	9630	82
559	20241011	123200	1071760580	9640	9640	9640	9640	0
560	20241011	123100	1071760580	9640	9640	9640	9630	119
561	20241011	123000	1070614530	9640	9640	9640	9590	1665
562	20241011	122900	1054643360	9600	9630	9630	9600	2050
563	20241011	122800	1034953490	9630	9630	9630	9630	55
564	20241011	122700	1034423840	9630	9630	9630	9630	8
565	20241011	122600	1034346800	9630	9620	9630	9620	86
566	20241011	122500	1033519410	9630	9630	9630	9630	0
567	20241011	122400	1033519410	9630	9640	9640	9630	174
568	20241011	122300	1031843480	9650	9650	9650	9650	0
569	20241011	122200	1031843480	9650	9650	9650	9650	0
570	20241011	122100	1031843480	9650	9650	9650	9640	238
571	20241011	122000	1029549050	9650	9660	9660	9650	306
572	20241011	121900	1026595780	9660	9660	9660	9660	15
573	20241011	121800	1026450880	9660	9660	9660	9660	62
574	20241011	121700	1025851960	9660	9660	9660	9660	22
575	20241011	121600	1025639440	9660	9650	9660	9650	1591
576	20241011	121500	1010285180	9650	9650	9650	9650	592
577	20241011	121400	1004572380	9650	9650	9650	9650	23
578	20241011	121300	1004350430	9650	9650	9650	9650	4
579	20241011	121200	1004311830	9650	9650	9650	9650	0
580	20241011	121100	1004311830	9650	9640	9650	9610	445
581	20241011	121000	1000029880	9640	9630	9640	9630	138
582	20241011	120900	998700840	9630	9630	9630	9630	110
583	20241011	120800	997641540	9630	9610	9630	9610	382
584	20241011	120700	993966780	9620	9620	9620	9610	14
585	20241011	120600	993832150	9600	9630	9630	9600	7
586	20241011	120500	993764860	9610	9610	9610	9610	0
587	20241011	120400	993764860	9610	9630	9630	9610	43
588	20241011	120300	993351490	9630	9630	9630	9630	0
589	20241011	120200	993351490	9630	9630	9630	9630	0
590	20241011	120100	993351490	9630	9600	9630	9600	170
591	20241011	120000	991719250	9600	9600	9600	9600	82
592	20241011	115900	990932050	9630	9630	9630	9630	10
593	20241011	115800	990835750	9630	9630	9630	9630	7
594	20241011	115700	990768340	9590	9630	9630	9590	1638
595	20241011	115600	975024100	9630	9640	9640	9630	1110
596	20241011	115500	964333400	9640	9650	9650	9640	361
597	20241011	115400	960853160	9650	9640	9650	9640	95
598	20241011	115300	959937280	9640	9640	9640	9640	661
599	20241011	115200	953565240	9640	9640	9640	9640	50
600	20241011	115100	953083240	9640	9640	9640	9640	7
601	20241011	115000	953015760	9640	9630	9640	9630	51
602	20241011	114900	952524170	9630	9630	9630	9630	43
603	20241011	114800	952110080	9630	9630	9640	9630	21
604	20241011	114700	951907760	9630	9630	9640	9630	174
605	20241011	114600	950232080	9640	9630	9640	9630	64
606	20241011	114500	949615310	9640	9640	9640	9640	0
607	20241011	114400	949615310	9640	9630	9640	9630	761
608	20241011	114300	942286360	9630	9630	9630	9630	5
609	20241011	114200	942238210	9640	9640	9640	9630	125
610	20241011	114100	941033260	9640	9640	9650	9640	305
611	20241011	114000	938092980	9650	9650	9650	9650	0
612	20241011	113900	938092980	9650	9640	9650	9640	1100
613	20241011	113800	927485790	9640	9640	9640	9630	293
614	20241011	113700	924663960	9640	9660	9660	9640	692
615	20241011	113600	917990830	9670	9670	9670	9670	820
616	20241011	113500	910061430	9650	9650	9650	9650	41
617	20241011	113400	909665780	9670	9670	9670	9670	8
618	20241011	113300	909588420	9650	9650	9650	9650	255
619	20241011	113200	907127670	9660	9670	9670	9660	1172
620	20241011	113100	895805510	9670	9670	9670	9670	16
621	20241011	113000	895650790	9660	9660	9660	9660	162
622	20241011	112900	894085870	9660	9660	9670	9660	86
623	20241011	112800	893254740	9660	9670	9670	9660	25
624	20241011	112700	893013150	9660	9660	9660	9660	151
625	20241011	112600	891554490	9670	9670	9670	9670	38
626	20241011	112500	891187030	9660	9660	9660	9660	23
627	20241011	112400	890964850	9670	9670	9670	9670	17
628	20241011	112300	890800460	9670	9670	9670	9670	504
629	20241011	112200	885926780	9670	9670	9670	9670	789
630	20241011	112100	878297150	9670	9670	9680	9670	73
631	20241011	112000	877591160	9680	9680	9680	9680	100
632	20241011	111900	876623160	9680	9670	9680	9670	553
633	20241011	111800	871272200	9670	9670	9680	9670	503
634	20241011	111700	866407670	9680	9680	9680	9670	266
635	20241011	111600	863835430	9680	9680	9680	9680	20
636	20241011	111500	863641830	9680	9680	9680	9680	61
637	20241011	111400	863051350	9680	9690	9690	9680	458
638	20241011	111300	858617010	9690	9690	9690	9690	335
639	20241011	111200	855370860	9690	9690	9690	9690	34
640	20241011	111100	855041400	9690	9680	9690	9680	834
641	20241011	111000	846961560	9680	9680	9680	9680	546
642	20241011	110900	841676280	9680	9680	9680	9680	47
643	20241011	110800	841221320	9680	9680	9680	9680	348
644	20241011	110700	837852680	9660	9660	9660	9660	192
645	20241011	110600	835997960	9680	9650	9680	9650	1288
646	20241011	110500	823543640	9650	9650	9650	9650	22
647	20241011	110400	823331340	9640	9620	9640	9620	1908
648	20241011	110300	804958040	9620	9610	9630	9610	1432
649	20241011	110200	791194290	9600	9600	9600	9600	100
650	20241011	110100	790234290	9600	9600	9610	9600	260
651	20241011	110000	787738210	9570	9570	9570	9570	208
652	20241011	105900	785747650	9570	9570	9600	9570	931
653	20241011	105800	776837380	9580	9610	9610	9580	310
654	20241011	105700	773864070	9570	9600	9610	9570	3574
655	20241011	105600	739633430	9600	9610	9610	9600	140
656	20241011	105500	738288130	9600	9610	9610	9600	641
657	20241011	105400	732134030	9630	9610	9630	9610	721
658	20241011	105300	725204830	9610	9610	9610	9600	671
659	20241011	105200	718757940	9620	9630	9630	9620	155
660	20241011	105100	717266640	9630	9630	9630	9610	475
661	20241011	105000	712696500	9620	9620	9620	9620	184
662	20241011	104900	710926420	9630	9610	9630	9610	237
663	20241011	104800	708647070	9610	9600	9620	9600	534
664	20241011	104700	703513340	9600	9600	9600	9600	141
665	20241011	104600	702159740	9610	9610	9610	9610	323
666	20241011	104500	699055710	9610	9620	9620	9610	58
667	20241011	104400	698498260	9620	9620	9620	9620	665
668	20241011	104300	692100960	9630	9610	9630	9580	494
669	20241011	104200	687361240	9610	9590	9610	9590	447
670	20241011	104100	683067260	9590	9560	9590	9560	330
671	20241011	104000	679910620	9560	9560	9560	9560	1782
672	20241011	103900	662874700	9570	9590	9590	9560	4058
673	20241011	103800	624018870	9590	9600	9630	9590	401
674	20241011	103700	620169350	9600	9600	9600	9590	338
675	20241011	103600	616925880	9600	9610	9610	9590	538
676	20241011	103500	611761240	9600	9600	9630	9590	1208
677	20241011	103400	600159560	9600	9590	9600	9580	630
678	20241011	103300	594118300	9590	9600	9600	9580	538
679	20241011	103200	588960410	9600	9600	9610	9590	1211
680	20241011	103100	577336080	9640	9600	9640	9600	542
681	20241011	103000	572128780	9640	9620	9640	9600	361
682	20241011	102900	568660250	9630	9610	9630	9610	1608
683	20241011	102800	553179070	9610	9620	9630	9610	493
684	20241011	102700	548439070	9620	9640	9640	9620	950
685	20241011	102600	539293830	9630	9640	9640	9630	57
686	20241011	102500	538744890	9630	9650	9650	9630	82
687	20241011	102400	537953730	9630	9640	9650	9630	274
688	20241011	102300	535312850	9630	9640	9640	9630	179
689	20241011	102200	533587450	9640	9640	9640	9640	56
690	20241011	102100	533047610	9640	9670	9670	9640	81
691	20241011	102000	532265100	9620	9620	9620	9620	1
692	20241011	101900	532255480	9670	9620	9670	9620	10
693	20241011	101800	532159180	9600	9650	9670	9600	3639
694	20241011	101700	497120810	9670	9660	9670	9650	401
695	20241011	101600	493249920	9670	9670	9670	9660	229
696	20241011	101500	491035910	9670	9680	9680	9670	526
697	20241011	101400	485948030	9670	9700	9700	9670	5810
698	20241011	101300	429681420	9700	9700	9700	9700	445
699	20241011	101200	425364920	9710	9710	9710	9710	6
700	20241011	101100	425306660	9710	9710	9710	9700	141
701	20241011	101000	423938860	9710	9700	9710	9700	43
702	20241011	100900	423521690	9700	9700	9710	9700	667
703	20241011	100800	417051680	9720	9710	9720	9700	2152
704	20241011	100700	396166960	9720	9710	9720	9710	8
705	20241011	100600	396089210	9720	9720	9720	9710	1168
706	20241011	100500	384736260	9720	9750	9750	9720	1950
707	20241011	100400	365773880	9750	9740	9750	9740	149
708	20241011	100300	364322520	9750	9740	9750	9740	201
709	20241011	100200	362364770	9740	9740	9740	9740	6
710	20241011	100100	362306330	9750	9740	9750	9740	110
711	20241011	100000	361234850	9740	9730	9740	9730	585
712	20241011	095900	355540980	9740	9750	9750	9740	815
713	20241011	095800	347602380	9750	9750	9760	9750	1119
714	20241011	095700	336691850	9760	9760	9760	9760	20
715	20241011	095600	336496650	9760	9770	9770	9760	6374
716	20241011	095500	274282880	9780	9770	9780	9770	946
717	20241011	095400	265035080	9780	9780	9780	9780	5
718	20241011	095300	264986180	9780	9770	9780	9760	1082
719	20241011	095200	254415840	9760	9770	9770	9760	440
720	20241011	095100	250121340	9780	9760	9780	9760	374
721	20241011	095000	246467490	9760	9770	9770	9750	2309
722	20241011	094900	223923470	9770	9790	9790	9770	93
723	20241011	094800	223014360	9790	9790	9790	9790	43
724	20241011	094700	222593390	9790	9800	9800	9790	221
725	20241011	094600	220428590	9770	9790	9790	9770	1788
726	20241011	094500	202948430	9820	9800	9820	9780	276
727	20241011	094400	200243980	9800	9800	9810	9800	164
728	20241011	094300	198635900	9800	9800	9800	9800	110
729	20241011	094200	197557900	9800	9790	9800	9790	274
730	20241011	094100	194872800	9800	9790	9800	9790	656
731	20241011	094000	188446710	9790	9790	9790	9780	403
732	20241011	093900	184502320	9770	9770	9770	9770	25
733	20241011	093800	184258070	9760	9790	9790	9760	2584
734	20241011	093700	159035780	9790	9770	9790	9770	44
735	20241011	093600	158605400	9780	9780	9800	9770	482
736	20241011	093500	153890610	9780	9790	9790	9780	93
737	20241011	093400	152980470	9780	9790	9790	9780	12
738	20241011	093300	152863090	9790	9780	9790	9770	144
739	20241011	093200	151455480	9780	9770	9780	9770	85
740	20241011	093100	150625010	9760	9750	9780	9750	289
741	20241011	093000	147804820	9750	9750	9750	9740	129
742	20241011	092900	146547170	9750	9750	9750	9740	496
743	20241011	092800	141712030	9750	9750	9750	9750	0
744	20241011	092700	141712030	9750	9750	9750	9750	1007
745	20241011	092600	131893780	9750	9730	9750	9730	75
746	20241011	092500	131162610	9730	9740	9740	9730	201
747	20241011	092400	129204880	9740	9740	9740	9740	67
748	20241011	092300	128552300	9720	9720	9720	9720	40
749	20241011	092200	128163500	9740	9740	9740	9740	1
750	20241011	092100	128153760	9720	9720	9720	9720	1
751	20241011	092000	128144040	9720	9720	9730	9720	301
752	20241011	091900	125217810	9750	9720	9750	9720	2
753	20241011	091800	125198340	9720	9720	9720	9710	754
754	20241011	091700	117869660	9720	9720	9720	9720	610
755	20241011	091600	111940460	9750	9720	9750	9720	84
756	20241011	091500	111123350	9750	9750	9750	9710	40
757	20241011	091400	110733870	9720	9720	9720	9720	348
758	20241011	091300	107351310	9720	9770	9770	9720	1231
759	20241011	091200	95367240	9770	9770	9770	9770	6
760	20241011	091100	95308620	9750	9760	9760	9750	97
761	20241011	091000	94362270	9760	9770	9770	9760	319
762	20241011	090900	91248390	9770	9780	9780	9770	81
763	20241011	090800	90456970	9780	9800	9800	9780	1955
764	20241011	090700	71330630	9800	9800	9800	9800	17
765	20241011	090600	71164030	9800	9810	9820	9800	898
766	20241011	090500	62355680	9800	9800	9820	9790	428
767	20241011	090400	58158070	9790	9810	9810	9790	856
768	20241011	090300	49771800	9810	9820	9830	9810	336
769	20241011	090200	46474350	9830	9800	9830	9800	1678
770	20241011	090100	29980820	9810	9740	9810	9740	738
771	20241011	090000	22767880	9740	9730	9740	9700	2341