KissMeData/460860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	214900	2433434860	8890	8890	8890	8890	8495
3	20241018	214800	2433434860	8890	8890	8890	8890	0
4	20241018	214700	2433434860	8890	8890	8890	8890	0
5	20241018	214600	2433434860	8890	8890	8890	8890	0
6	20241018	214500	2433434860	8890	8890	8890	8890	0
7	20241018	214400	2433434860	8890	8890	8890	8890	0
8	20241018	214300	2433434860	8890	8890	8890	8890	0
9	20241018	214200	2433434860	8890	8890	8890	8890	0
10	20241018	214100	2433434860	8890	8890	8890	8890	0
11	20241018	214000	2433434860	8890	8890	8890	8890	0
12	20241018	213900	2433434860	8890	8890	8890	8890	0
13	20241018	213800	2433434860	8890	8890	8890	8890	0
14	20241018	213700	2433434860	8890	8890	8890	8890	0
15	20241018	213600	2433434860	8890	8890	8890	8890	0
16	20241018	213500	2433434860	8890	8890	8890	8890	0
17	20241018	213400	2433434860	8890	8890	8890	8890	0
18	20241018	213300	2433434860	8890	8890	8890	8890	0
19	20241018	213200	2433434860	8890	8890	8890	8890	0
20	20241018	213100	2433434860	8890	8890	8890	8890	0
21	20241018	213000	2433434860	8890	8890	8890	8890	0
22	20241018	212900	2433434860	8890	8890	8890	8890	0
23	20241018	212800	2433434860	8890	8890	8890	8890	0
24	20241018	212700	2433434860	8890	8890	8890	8890	0
25	20241018	212600	2433434860	8890	8890	8890	8890	0
26	20241018	212500	2433434860	8890	8890	8890	8890	0
27	20241018	212400	2433434860	8890	8890	8890	8890	0
28	20241018	212300	2433434860	8890	8890	8890	8890	0
29	20241018	212200	2433434860	8890	8890	8890	8890	0
30	20241018	212100	2433434860	8890	8890	8890	8890	0
31	20241018	212000	2433434860	8890	8890	8890	8890	0
32	20241018	211900	2433434860	8890	8890	8890	8890	8495
33	20241018	211800	2433434860	8890	8890	8890	8890	0
34	20241018	211700	2433434860	8890	8890	8890	8890	0
35	20241018	211600	2433434860	8890	8890	8890	8890	0
36	20241018	211500	2433434860	8890	8890	8890	8890	0
37	20241018	211400	2433434860	8890	8890	8890	8890	0
38	20241018	211300	2433434860	8890	8890	8890	8890	0
39	20241018	211200	2433434860	8890	8890	8890	8890	0
40	20241018	211100	2433434860	8890	8890	8890	8890	0
41	20241018	211000	2433434860	8890	8890	8890	8890	0
42	20241018	210900	2433434860	8890	8890	8890	8890	0
43	20241018	210800	2433434860	8890	8890	8890	8890	0
44	20241018	210700	2433434860	8890	8890	8890	8890	0
45	20241018	210600	2433434860	8890	8890	8890	8890	0
46	20241018	210500	2433434860	8890	8890	8890	8890	0
47	20241018	210400	2433434860	8890	8890	8890	8890	0
48	20241018	210300	2433434860	8890	8890	8890	8890	0
49	20241018	210200	2433434860	8890	8890	8890	8890	0
50	20241018	210100	2433434860	8890	8890	8890	8890	0
51	20241018	210000	2433434860	8890	8890	8890	8890	0
52	20241018	205900	2433434860	8890	8890	8890	8890	0
53	20241018	205800	2433434860	8890	8890	8890	8890	0
54	20241018	205700	2433434860	8890	8890	8890	8890	0
55	20241018	205600	2433434860	8890	8890	8890	8890	0
56	20241018	205500	2433434860	8890	8890	8890	8890	0
57	20241018	205400	2433434860	8890	8890	8890	8890	0
58	20241018	205300	2433434860	8890	8890	8890	8890	0
59	20241018	205200	2433434860	8890	8890	8890	8890	0
60	20241018	205100	2433434860	8890	8890	8890	8890	0
61	20241018	205000	2433434860	8890	8890	8890	8890	0
62	20241018	204900	2433434860	8890	8890	8890	8890	8495
63	20241018	204800	2433434860	8890	8890	8890	8890	0
64	20241018	204700	2433434860	8890	8890	8890	8890	0
65	20241018	204600	2433434860	8890	8890	8890	8890	0
66	20241018	204500	2433434860	8890	8890	8890	8890	0
67	20241018	204400	2433434860	8890	8890	8890	8890	0
68	20241018	204300	2433434860	8890	8890	8890	8890	0
69	20241018	204200	2433434860	8890	8890	8890	8890	0
70	20241018	204100	2433434860	8890	8890	8890	8890	0
71	20241018	204000	2433434860	8890	8890	8890	8890	0
72	20241018	203900	2433434860	8890	8890	8890	8890	0
73	20241018	203800	2433434860	8890	8890	8890	8890	0
74	20241018	203700	2433434860	8890	8890	8890	8890	0
75	20241018	203600	2433434860	8890	8890	8890	8890	0
76	20241018	203500	2433434860	8890	8890	8890	8890	0
77	20241018	203400	2433434860	8890	8890	8890	8890	0
78	20241018	203300	2433434860	8890	8890	8890	8890	0
79	20241018	203200	2433434860	8890	8890	8890	8890	0
80	20241018	203100	2433434860	8890	8890	8890	8890	0
81	20241018	203000	2433434860	8890	8890	8890	8890	0
82	20241018	202900	2433434860	8890	8890	8890	8890	0
83	20241018	202800	2433434860	8890	8890	8890	8890	0
84	20241018	202700	2433434860	8890	8890	8890	8890	0
85	20241018	202600	2433434860	8890	8890	8890	8890	0
86	20241018	202500	2433434860	8890	8890	8890	8890	0
87	20241018	202400	2433434860	8890	8890	8890	8890	0
88	20241018	202300	2433434860	8890	8890	8890	8890	0
89	20241018	202200	2433434860	8890	8890	8890	8890	0
90	20241018	202100	2433434860	8890	8890	8890	8890	0
91	20241018	202000	2433434860	8890	8890	8890	8890	0
92	20241018	201900	2433434860	8890	8890	8890	8890	8495
93	20241018	201800	2433434860	8890	8890	8890	8890	0
94	20241018	201700	2433434860	8890	8890	8890	8890	0
95	20241018	201600	2433434860	8890	8890	8890	8890	0
96	20241018	201500	2433434860	8890	8890	8890	8890	0
97	20241018	201400	2433434860	8890	8890	8890	8890	0
98	20241018	201300	2433434860	8890	8890	8890	8890	0
99	20241018	201200	2433434860	8890	8890	8890	8890	0
100	20241018	201100	2433434860	8890	8890	8890	8890	0
101	20241018	201000	2433434860	8890	8890	8890	8890	0
102	20241018	200900	2433434860	8890	8890	8890	8890	0
103	20241018	200800	2433434860	8890	8890	8890	8890	0
104	20241018	200700	2433434860	8890	8890	8890	8890	0
105	20241018	200600	2433434860	8890	8890	8890	8890	0
106	20241018	200500	2433434860	8890	8890	8890	8890	0
107	20241018	200400	2433434860	8890	8890	8890	8890	0
108	20241018	200300	2433434860	8890	8890	8890	8890	0
109	20241018	200200	2433434860	8890	8890	8890	8890	0
110	20241018	200100	2433434860	8890	8890	8890	8890	0
111	20241018	200000	2433434860	8890	8890	8890	8890	0
112	20241018	195900	2433434860	8890	8890	8890	8890	0
113	20241018	195800	2433434860	8890	8890	8890	8890	0
114	20241018	195700	2433434860	8890	8890	8890	8890	0
115	20241018	195600	2433434860	8890	8890	8890	8890	0
116	20241018	195500	2433434860	8890	8890	8890	8890	0
117	20241018	195400	2433434860	8890	8890	8890	8890	0
118	20241018	195300	2433434860	8890	8890	8890	8890	0
119	20241018	195200	2433434860	8890	8890	8890	8890	0
120	20241018	195100	2433434860	8890	8890	8890	8890	0
121	20241018	195000	2433434860	8890	8890	8890	8890	0
122	20241018	194900	2433434860	8890	8890	8890	8890	8495
123	20241018	194800	2433434860	8890	8890	8890	8890	0
124	20241018	194700	2433434860	8890	8890	8890	8890	0
125	20241018	194600	2433434860	8890	8890	8890	8890	0
126	20241018	194500	2433434860	8890	8890	8890	8890	0
127	20241018	194400	2433434860	8890	8890	8890	8890	0
128	20241018	194300	2433434860	8890	8890	8890	8890	0
129	20241018	194200	2433434860	8890	8890	8890	8890	0
130	20241018	194100	2433434860	8890	8890	8890	8890	0
131	20241018	194000	2433434860	8890	8890	8890	8890	0
132	20241018	193900	2433434860	8890	8890	8890	8890	0
133	20241018	193800	2433434860	8890	8890	8890	8890	0
134	20241018	193700	2433434860	8890	8890	8890	8890	0
135	20241018	193600	2433434860	8890	8890	8890	8890	0
136	20241018	193500	2433434860	8890	8890	8890	8890	0
137	20241018	193400	2433434860	8890	8890	8890	8890	0
138	20241018	193300	2433434860	8890	8890	8890	8890	0
139	20241018	193200	2433434860	8890	8890	8890	8890	0
140	20241018	193100	2433434860	8890	8890	8890	8890	0
141	20241018	193000	2433434860	8890	8890	8890	8890	0
142	20241018	192900	2433434860	8890	8890	8890	8890	0
143	20241018	192800	2433434860	8890	8890	8890	8890	0
144	20241018	192700	2433434860	8890	8890	8890	8890	0
145	20241018	192600	2433434860	8890	8890	8890	8890	0
146	20241018	192500	2433434860	8890	8890	8890	8890	0
147	20241018	192400	2433434860	8890	8890	8890	8890	0
148	20241018	192300	2433434860	8890	8890	8890	8890	0
149	20241018	192200	2433434860	8890	8890	8890	8890	0
150	20241018	192100	2433434860	8890	8890	8890	8890	0
151	20241018	192000	2433434860	8890	8890	8890	8890	0
152	20241018	191900	2433434860	8890	8890	8890	8890	8495
153	20241018	191800	2433434860	8890	8890	8890	8890	0
154	20241018	191700	2433434860	8890	8890	8890	8890	0
155	20241018	191600	2433434860	8890	8890	8890	8890	0
156	20241018	191500	2433434860	8890	8890	8890	8890	0
157	20241018	191400	2433434860	8890	8890	8890	8890	0
158	20241018	191300	2433434860	8890	8890	8890	8890	0
159	20241018	191200	2433434860	8890	8890	8890	8890	0
160	20241018	191100	2433434860	8890	8890	8890	8890	0
161	20241018	191000	2433434860	8890	8890	8890	8890	0
162	20241018	190900	2433434860	8890	8890	8890	8890	0
163	20241018	190800	2433434860	8890	8890	8890	8890	0
164	20241018	190700	2433434860	8890	8890	8890	8890	0
165	20241018	190600	2433434860	8890	8890	8890	8890	0
166	20241018	190500	2433434860	8890	8890	8890	8890	0
167	20241018	190400	2433434860	8890	8890	8890	8890	0
168	20241018	190300	2433434860	8890	8890	8890	8890	0
169	20241018	190200	2433434860	8890	8890	8890	8890	0
170	20241018	190100	2433434860	8890	8890	8890	8890	0
171	20241018	190000	2433434860	8890	8890	8890	8890	0
172	20241018	185900	2433434860	8890	8890	8890	8890	0
173	20241018	185800	2433434860	8890	8890	8890	8890	0
174	20241018	185700	2433434860	8890	8890	8890	8890	0
175	20241018	185600	2433434860	8890	8890	8890	8890	0
176	20241018	185500	2433434860	8890	8890	8890	8890	0
177	20241018	185400	2433434860	8890	8890	8890	8890	0
178	20241018	185300	2433434860	8890	8890	8890	8890	0
179	20241018	185200	2433434860	8890	8890	8890	8890	0
180	20241018	185100	2433434860	8890	8890	8890	8890	0
181	20241018	185000	2433434860	8890	8890	8890	8890	0
182	20241018	184900	2433434860	8890	8890	8890	8890	8495
183	20241018	184800	2433434860	8890	8890	8890	8890	0
184	20241018	184700	2433434860	8890	8890	8890	8890	0
185	20241018	184600	2433434860	8890	8890	8890	8890	0
186	20241018	184500	2433434860	8890	8890	8890	8890	0
187	20241018	184400	2433434860	8890	8890	8890	8890	0
188	20241018	184300	2433434860	8890	8890	8890	8890	0
189	20241018	184200	2433434860	8890	8890	8890	8890	0
190	20241018	184100	2433434860	8890	8890	8890	8890	0
191	20241018	184000	2433434860	8890	8890	8890	8890	0
192	20241018	183900	2433434860	8890	8890	8890	8890	0
193	20241018	183800	2433434860	8890	8890	8890	8890	0
194	20241018	183700	2433434860	8890	8890	8890	8890	0
195	20241018	183600	2433434860	8890	8890	8890	8890	0
196	20241018	183500	2433434860	8890	8890	8890	8890	0
197	20241018	183400	2433434860	8890	8890	8890	8890	0
198	20241018	183300	2433434860	8890	8890	8890	8890	0
199	20241018	183200	2433434860	8890	8890	8890	8890	0
200	20241018	183100	2433434860	8890	8890	8890	8890	0
201	20241018	183000	2433434860	8890	8890	8890	8890	0
202	20241018	182900	2433434860	8890	8890	8890	8890	0
203	20241018	182800	2433434860	8890	8890	8890	8890	0
204	20241018	182700	2433434860	8890	8890	8890	8890	0
205	20241018	182600	2433434860	8890	8890	8890	8890	0
206	20241018	182500	2433434860	8890	8890	8890	8890	0
207	20241018	182400	2433434860	8890	8890	8890	8890	0
208	20241018	182300	2433434860	8890	8890	8890	8890	0
209	20241018	182200	2433434860	8890	8890	8890	8890	0
210	20241018	182100	2433434860	8890	8890	8890	8890	0
211	20241018	182000	2433434860	8890	8890	8890	8890	0
212	20241018	181900	2433434860	8890	8890	8890	8890	8495
213	20241018	181800	2433434860	8890	8890	8890	8890	0
214	20241018	181700	2433434860	8890	8890	8890	8890	0
215	20241018	181600	2433434860	8890	8890	8890	8890	0
216	20241018	181500	2433434860	8890	8890	8890	8890	0
217	20241018	181400	2433434860	8890	8890	8890	8890	0
218	20241018	181300	2433434860	8890	8890	8890	8890	0
219	20241018	181200	2433434860	8890	8890	8890	8890	0
220	20241018	181100	2433434860	8890	8890	8890	8890	0
221	20241018	181000	2433434860	8890	8890	8890	8890	0
222	20241018	180900	2433434860	8890	8890	8890	8890	0
223	20241018	180800	2433434860	8890	8890	8890	8890	0
224	20241018	180700	2433434860	8890	8890	8890	8890	0
225	20241018	180600	2433434860	8890	8890	8890	8890	0
226	20241018	180500	2433434860	8890	8890	8890	8890	0
227	20241018	180400	2433434860	8890	8890	8890	8890	0
228	20241018	180300	2433434860	8890	8890	8890	8890	0
229	20241018	180200	2433434860	8890	8890	8890	8890	0
230	20241018	180100	2433434860	8890	8890	8890	8890	0
231	20241018	180000	2433434860	8890	8890	8890	8890	0
232	20241018	175900	2433434860	8890	8890	8890	8890	0
233	20241018	175800	2433434860	8890	8890	8890	8890	0
234	20241018	175700	2433434860	8890	8890	8890	8890	0
235	20241018	175600	2433434860	8890	8890	8890	8890	0
236	20241018	175500	2433434860	8890	8890	8890	8890	0
237	20241018	175400	2433434860	8890	8890	8890	8890	0
238	20241018	175300	2433434860	8890	8890	8890	8890	0
239	20241018	175200	2433434860	8890	8890	8890	8890	0
240	20241018	175100	2433434860	8890	8890	8890	8890	0
241	20241018	175000	2433434860	8890	8890	8890	8890	0
242	20241018	174900	2433434860	8890	8890	8890	8890	8495
243	20241018	174800	2433434860	8890	8890	8890	8890	0
244	20241018	174700	2433434860	8890	8890	8890	8890	0
245	20241018	174600	2433434860	8890	8890	8890	8890	0
246	20241018	174500	2433434860	8890	8890	8890	8890	0
247	20241018	174400	2433434860	8890	8890	8890	8890	0
248	20241018	174300	2433434860	8890	8890	8890	8890	0
249	20241018	174200	2433434860	8890	8890	8890	8890	0
250	20241018	174100	2433434860	8890	8890	8890	8890	0
251	20241018	174000	2433434860	8890	8890	8890	8890	0
252	20241018	173900	2433434860	8890	8890	8890	8890	0
253	20241018	173800	2433434860	8890	8890	8890	8890	0
254	20241018	173700	2433434860	8890	8890	8890	8890	0
255	20241018	173600	2433434860	8890	8890	8890	8890	0
256	20241018	173500	2433434860	8890	8890	8890	8890	0
257	20241018	173400	2433434860	8890	8890	8890	8890	0
258	20241018	173300	2433434860	8890	8890	8890	8890	0
259	20241018	173200	2433434860	8890	8890	8890	8890	0
260	20241018	173100	2433434860	8890	8890	8890	8890	0
261	20241018	173000	2433434860	8890	8890	8890	8890	0
262	20241018	172900	2433434860	8890	8890	8890	8890	0
263	20241018	172800	2433434860	8890	8890	8890	8890	0
264	20241018	172700	2433434860	8890	8890	8890	8890	0
265	20241018	172600	2433434860	8890	8890	8890	8890	0
266	20241018	172500	2433434860	8890	8890	8890	8890	0
267	20241018	172400	2433434860	8890	8890	8890	8890	0
268	20241018	172300	2433434860	8890	8890	8890	8890	0
269	20241018	172200	2433434860	8890	8890	8890	8890	0
270	20241018	172100	2433434860	8890	8890	8890	8890	0
271	20241018	172000	2433434860	8890	8890	8890	8890	0
272	20241018	171900	2433434860	8890	8890	8890	8890	8495
273	20241018	171800	2433434860	8890	8890	8890	8890	0
274	20241018	171700	2433434860	8890	8890	8890	8890	0
275	20241018	171600	2433434860	8890	8890	8890	8890	0
276	20241018	171500	2433434860	8890	8890	8890	8890	0
277	20241018	171400	2433434860	8890	8890	8890	8890	0
278	20241018	171300	2433434860	8890	8890	8890	8890	0
279	20241018	171200	2433434860	8890	8890	8890	8890	0
280	20241018	171100	2433434860	8890	8890	8890	8890	0
281	20241018	171000	2433434860	8890	8890	8890	8890	0
282	20241018	170900	2433434860	8890	8890	8890	8890	0
283	20241018	170800	2433434860	8890	8890	8890	8890	0
284	20241018	170700	2433434860	8890	8890	8890	8890	0
285	20241018	170600	2433434860	8890	8890	8890	8890	0
286	20241018	170500	2433434860	8890	8890	8890	8890	0
287	20241018	170400	2433434860	8890	8890	8890	8890	0
288	20241018	170300	2433434860	8890	8890	8890	8890	0
289	20241018	170200	2433434860	8890	8890	8890	8890	0
290	20241018	170100	2433434860	8890	8890	8890	8890	0
291	20241018	170000	2433434860	8890	8890	8890	8890	0
292	20241018	165900	2433434860	8890	8890	8890	8890	0
293	20241018	165800	2433434860	8890	8890	8890	8890	0
294	20241018	165700	2433434860	8890	8890	8890	8890	0
295	20241018	165600	2433434860	8890	8890	8890	8890	0
296	20241018	165500	2433434860	8890	8890	8890	8890	0
297	20241018	165400	2433434860	8890	8890	8890	8890	0
298	20241018	165300	2433434860	8890	8890	8890	8890	0
299	20241018	165200	2433434860	8890	8890	8890	8890	0
300	20241018	165100	2433434860	8890	8890	8890	8890	0
301	20241018	165000	2433434860	8890	8890	8890	8890	0
302	20241018	164900	2433434860	8890	8890	8890	8890	8495
303	20241018	164800	2433434860	8890	8890	8890	8890	0
304	20241018	164700	2433434860	8890	8890	8890	8890	0
305	20241018	164600	2433434860	8890	8890	8890	8890	0
306	20241018	164500	2433434860	8890	8890	8890	8890	0
307	20241018	164400	2433434860	8890	8890	8890	8890	0
308	20241018	164300	2433434860	8890	8890	8890	8890	0
309	20241018	164200	2433434860	8890	8890	8890	8890	0
310	20241018	164100	2433434860	8890	8890	8890	8890	0
311	20241018	164000	2433434860	8890	8890	8890	8890	0
312	20241018	163900	2433434860	8890	8890	8890	8890	0
313	20241018	163800	2433434860	8890	8890	8890	8890	0
314	20241018	163700	2433434860	8890	8890	8890	8890	0
315	20241018	163600	2433434860	8890	8890	8890	8890	0
316	20241018	163500	2433434860	8890	8890	8890	8890	0
317	20241018	163400	2433434860	8890	8890	8890	8890	0
318	20241018	163300	2433434860	8890	8890	8890	8890	0
319	20241018	163200	2433434860	8890	8890	8890	8890	0
320	20241018	163100	2433434860	8890	8890	8890	8890	0
321	20241018	163000	2433434860	8890	8890	8890	8890	0
322	20241018	162900	2433434860	8890	8890	8890	8890	0
323	20241018	162800	2433434860	8890	8890	8890	8890	0
324	20241018	162700	2433434860	8890	8890	8890	8890	0
325	20241018	162600	2433434860	8890	8890	8890	8890	0
326	20241018	162500	2433434860	8890	8890	8890	8890	0
327	20241018	162400	2433434860	8890	8890	8890	8890	0
328	20241018	162300	2433434860	8890	8890	8890	8890	0
329	20241018	162200	2433434860	8890	8890	8890	8890	0
330	20241018	162100	2433434860	8890	8890	8890	8890	0
331	20241018	162000	2433434860	8890	8890	8890	8890	0
332	20241018	161900	2433434860	8890	8890	8890	8890	8495
333	20241018	161800	2433434860	8890	8890	8890	8890	0
334	20241018	161700	2433434860	8890	8890	8890	8890	0
335	20241018	161600	2433434860	8890	8890	8890	8890	0
336	20241018	161500	2433434860	8890	8890	8890	8890	0
337	20241018	161400	2433434860	8890	8890	8890	8890	0
338	20241018	161300	2433434860	8890	8890	8890	8890	0
339	20241018	161200	2433434860	8890	8890	8890	8890	0
340	20241018	161100	2433434860	8890	8890	8890	8890	0
341	20241018	161000	2433434860	8890	8890	8890	8890	0
342	20241018	160900	2433434860	8890	8890	8890	8890	0
343	20241018	160800	2433434860	8890	8890	8890	8890	0
344	20241018	160700	2433434860	8890	8890	8890	8890	0
345	20241018	160600	2433434860	8890	8890	8890	8890	0
346	20241018	160500	2433434860	8890	8890	8890	8890	0
347	20241018	160400	2433434860	8890	8890	8890	8890	0
348	20241018	160300	2433434860	8890	8890	8890	8890	0
349	20241018	160200	2433434860	8890	8890	8890	8890	0
350	20241018	160100	2433434860	8890	8890	8890	8890	0
351	20241018	160000	2433434860	8890	8890	8890	8890	0
352	20241018	155900	2433434860	8890	8890	8890	8890	0
353	20241018	155800	2433434860	8890	8890	8890	8890	0
354	20241018	155700	2433434860	8890	8890	8890	8890	0
355	20241018	155600	2433434860	8890	8890	8890	8890	0
356	20241018	155500	2433434860	8890	8890	8890	8890	0
357	20241018	155400	2433434860	8890	8890	8890	8890	0
358	20241018	155300	2433434860	8890	8890	8890	8890	0
359	20241018	155200	2433434860	8890	8890	8890	8890	0
360	20241018	155100	2433434860	8890	8890	8890	8890	0
361	20241018	155000	2433434860	8890	8890	8890	8890	0
362	20241018	154900	2433434860	8890	8890	8890	8890	8495
363	20241018	154800	2433434860	8890	8890	8890	8890	0
364	20241018	154700	2433434860	8890	8890	8890	8890	0
365	20241018	154600	2433434860	8890	8890	8890	8890	0
366	20241018	154500	2433434860	8890	8890	8890	8890	0
367	20241018	154400	2433434860	8890	8890	8890	8890	0
368	20241018	154300	2433434860	8890	8890	8890	8890	0
369	20241018	154200	2433434860	8890	8890	8890	8890	0
370	20241018	154100	2433434860	8890	8890	8890	8890	0
371	20241018	154000	2433434860	8890	8890	8890	8890	0
372	20241018	153900	2433434860	8890	8890	8890	8890	0
373	20241018	153800	2433434860	8890	8890	8890	8890	0
374	20241018	153700	2433434860	8890	8890	8890	8890	0
375	20241018	153600	2433434860	8890	8890	8890	8890	0
376	20241018	153500	2433434860	8890	8890	8890	8890	0
377	20241018	153400	2433434860	8890	8890	8890	8890	0
378	20241018	153300	2433434860	8890	8890	8890	8890	0
379	20241018	153200	2433434860	8890	8890	8890	8890	0
380	20241018	153100	2433434860	8890	8890	8890	8890	0
381	20241018	153000	2433434860	8890	8890	8890	8890	8495
382	20241018	152900	2357914310	8930	8930	8930	8930	0
383	20241018	152800	2357914310	8930	8930	8930	8930	0
384	20241018	152700	2357914310	8930	8930	8930	8930	0
385	20241018	152600	2357914310	8930	8930	8930	8930	0
386	20241018	152500	2357914310	8930	8930	8930	8930	0
387	20241018	152400	2357914310	8930	8930	8930	8930	0
388	20241018	152300	2357914310	8930	8930	8930	8930	0
389	20241018	152200	2357914310	8930	8930	8930	8930	0
390	20241018	152100	2357914310	8930	8930	8930	8930	0
391	20241018	152000	2357914310	8930	8930	8930	8930	0
392	20241018	151900	2357914310	8930	8930	8940	8920	3055
393	20241018	151800	2330633570	8920	8920	8930	8920	843
394	20241018	151700	2323114000	8920	8920	8920	8910	312
395	20241018	151600	2320331950	8920	8900	8920	8900	1264
396	20241018	151500	2309072290	8900	8910	8910	8900	1041
397	20241018	151400	2299807370	8910	8910	8910	8910	17
398	20241018	151300	2299655900	8910	8910	8910	8910	108
399	20241018	151200	2298693620	8910	8910	8910	8910	67
400	20241018	151100	2298096650	8920	8910	8920	8890	7299
401	20241018	151000	2233150070	8910	8900	8910	8900	171
402	20241018	150900	2231626470	8900	8910	8920	8900	835
403	20241018	150800	2224190200	8920	8920	8920	8910	2501
404	20241018	150700	2201905380	8910	8910	8920	8910	562
405	20241018	150600	2196897060	8910	8910	8920	8900	1689
406	20241018	150500	2181853830	8910	8900	8910	8900	12
407	20241018	150400	2181746920	8900	8920	8920	8900	1001
408	20241018	150300	2172836920	8900	8910	8920	8900	636
409	20241018	150200	2167172230	8910	8910	8910	8900	610
410	20241018	150100	2161742540	8900	8900	8910	8900	2004
411	20241018	150000	2143905800	8910	8920	8920	8910	1743
412	20241018	145900	2128375540	8920	8910	8920	8910	1002
413	20241018	145800	2119447700	8920	8920	8920	8910	25
414	20241018	145700	2119224800	8920	8920	8920	8910	2314
415	20241018	145600	2098589600	8920	8930	8930	8920	439
416	20241018	145500	2094673690	8930	8910	8930	8910	77
417	20241018	145400	2093987520	8910	8930	8930	8910	637
418	20241018	145300	2088308410	8930	8920	8930	8920	81
419	20241018	145200	2087585250	8940	8940	8940	8940	30
420	20241018	145100	2087317050	8910	8920	8940	8910	570
421	20241018	145000	2082236180	8920	8940	8940	8920	46
422	20241018	144900	2081825530	8940	8940	8940	8940	7
423	20241018	144800	2081762950	8910	8930	8940	8910	677
424	20241018	144700	2075726480	8940	8920	8940	8920	850
425	20241018	144600	2068142360	8900	8900	8920	8900	769
426	20241018	144500	2061297750	8900	8940	8940	8900	261
427	20241018	144400	2058972150	8900	8960	8960	8900	7630
428	20241018	144300	1991006700	8930	8930	8930	8930	248
429	20241018	144200	1988792060	8930	8940	8960	8930	345
430	20241018	144100	1985710800	8940	8940	8940	8940	48
431	20241018	144000	1985281680	8940	8940	8940	8940	6
432	20241018	143900	1985228040	8920	8940	8940	8920	627
433	20241018	143800	1979633750	8940	8940	8940	8940	1
434	20241018	143700	1979624810	8920	8920	8920	8920	661
435	20241018	143600	1973728690	8920	8950	8950	8920	510
436	20241018	143500	1969178190	8960	8960	8960	8960	0
437	20241018	143400	1969178190	8960	8960	8960	8960	1
438	20241018	143300	1969169230	8920	8960	8960	8920	615
439	20241018	143200	1963680370	8960	8930	8960	8930	149
440	20241018	143100	1962348790	8940	8940	8940	8940	11
441	20241018	143000	1962250450	8930	8940	8940	8920	603
442	20241018	142900	1956865880	8950	8950	8950	8940	12
443	20241018	142800	1956758520	8940	8930	8940	8930	110
444	20241018	142700	1955775210	8930	8950	8950	8920	1156
445	20241018	142600	1945449340	8940	8950	8950	8940	1691
446	20241018	142500	1930315350	8940	8940	8940	8940	16
447	20241018	142400	1930172310	8950	8940	8950	8930	624
448	20241018	142300	1924599850	8950	8950	8950	8950	0
449	20241018	142200	1924599850	8950	8930	8950	8930	212
450	20241018	142100	1922706670	8920	8950	8950	8920	421
451	20241018	142000	1918945100	8950	8940	8950	8940	51
452	20241018	141900	1918489150	8940	8930	8940	8930	1076
453	20241018	141800	1908879930	8920	8940	8940	8920	543
454	20241018	141700	1904034310	8950	8950	8950	8950	520
455	20241018	141600	1899380310	8950	8950	8950	8950	16
456	20241018	141500	1899237110	8920	8940	8940	8910	637
457	20241018	141400	1893554100	8910	8930	8930	8910	90
458	20241018	141300	1892751510	8940	8950	8950	8940	2
459	20241018	141200	1892733620	8900	8930	8950	8900	13133
460	20241018	141100	1775776560	8930	8930	8930	8930	17
461	20241018	141000	1775624750	8930	8930	8930	8930	32
462	20241018	140900	1775338990	8920	8940	8960	8920	1418
463	20241018	140800	1762677820	8930	8930	8930	8930	0
464	20241018	140700	1762677820	8930	8940	8940	8930	39
465	20241018	140600	1762329450	8930	8940	8940	8930	739
466	20241018	140500	1755728440	8940	8940	8940	8940	10
467	20241018	140400	1755639040	8930	8930	8930	8930	0
468	20241018	140300	1755639040	8930	8950	8950	8930	581
469	20241018	140200	1750446730	8950	8940	8950	8940	100
470	20241018	140100	1749551840	8950	8930	8950	8930	75
471	20241018	140000	1748882050	8930	8950	8950	8920	579
472	20241018	135900	1743712800	8940	8940	8940	8940	5
473	20241018	135800	1743668100	8940	8930	8970	8930	313
474	20241018	135700	1740871700	8940	8950	8950	8920	1063
475	20241018	135600	1731378930	8950	8940	8950	8940	11
476	20241018	135500	1731280510	8940	8940	8940	8940	460
477	20241018	135400	1727168110	8930	8950	8950	8930	171
478	20241018	135300	1725639240	8950	8940	8950	8940	11
479	20241018	135200	1725540850	8940	8940	8940	8940	104
480	20241018	135100	1724611090	8940	8960	8960	8930	576
481	20241018	135000	1719463310	8960	8960	8960	8960	0
482	20241018	134900	1719463310	8960	8970	8970	8960	36
483	20241018	134800	1719140740	8910	8940	8940	8910	566
484	20241018	134700	1714093260	8920	8920	8920	8920	0
485	20241018	134600	1714093260	8920	8920	8920	8920	392
486	20241018	134500	1710596620	8920	8930	8950	8920	723
487	20241018	134400	1704141600	8930	8930	8930	8930	258
488	20241018	134300	1701837660	8910	8910	8910	8910	0
489	20241018	134200	1701837660	8910	8930	8930	8910	727
490	20241018	134100	1695355630	8930	8930	8930	8930	18
491	20241018	134000	1695194890	8930	8930	8930	8930	29
492	20241018	133900	1694935920	8930	8920	8930	8910	1583
493	20241018	133800	1680829790	8930	8930	8960	8910	3528
494	20241018	133700	1649364350	8930	8930	8930	8930	560
495	20241018	133600	1644363550	8930	8950	8950	8930	766
496	20241018	133500	1637522590	8970	8970	8970	8970	0
497	20241018	133400	1637522590	8970	8940	8970	8930	22
498	20241018	133300	1637325900	8940	8950	8950	8930	600
499	20241018	133200	1631966860	8950	8950	8950	8950	3
500	20241018	133100	1631940010	8950	8950	8950	8950	8
501	20241018	133000	1631868410	8950	8970	8970	8930	1408
502	20241018	132900	1619278440	8960	8960	8990	8960	19
503	20241018	132800	1619108140	8960	8960	8960	8930	531
504	20241018	132700	1614362280	8940	9000	9000	8940	160
505	20241018	132600	1612930510	8950	8950	8950	8950	1
506	20241018	132500	1612921560	8930	8930	8930	8930	1
507	20241018	132400	1612912630	8920	8950	8950	8920	1413
508	20241018	132300	1600294100	9000	8990	9000	8990	600
509	20241018	132200	1594895030	8990	8990	8990	8990	40
510	20241018	132100	1594535430	8990	8960	8990	8930	597
511	20241018	132000	1589197860	8960	9000	9000	8960	13
512	20241018	131900	1589081330	8960	8940	8960	8940	27
513	20241018	131800	1588839930	8940	8980	8980	8930	1827
514	20241018	131700	1572505690	8960	8970	9000	8950	107
515	20241018	131600	1571546960	8950	8950	8950	8950	48
516	20241018	131500	1571117360	8960	8970	8990	8940	6473
517	20241018	131400	1513200890	8990	8990	8990	8970	8
518	20241018	131300	1513129090	8970	8970	8970	8950	1607
519	20241018	131200	1498733250	8970	9000	9000	8960	3030
520	20241018	131100	1471541760	9030	9030	9030	9030	1
521	20241018	131000	1471532730	8990	8990	8990	8990	9
522	20241018	130900	1471451820	9030	9010	9040	8990	8093
523	20241018	130800	1398619850	9010	9010	9010	9010	187
524	20241018	130700	1396934980	9010	9010	9010	9010	1
525	20241018	130600	1396925970	9010	9040	9040	9010	651
526	20241018	130500	1391059800	9020	9020	9020	9020	0
527	20241018	130400	1391059800	9020	9020	9020	9020	11
528	20241018	130300	1390960580	9010	9010	9010	9010	568
529	20241018	130200	1385842900	9040	9040	9040	9040	635
530	20241018	130100	1380102500	9040	9010	9040	9010	576
531	20241018	130000	1374910460	9010	9010	9010	9000	630
532	20241018	125900	1369236010	9010	9010	9010	9010	0
533	20241018	125800	1369236010	9010	9040	9040	9010	116
534	20241018	125700	1368187460	9040	9040	9040	9010	731
535	20241018	125600	1361595690	9040	9040	9040	9020	64
536	20241018	125500	1361017970	9040	9020	9040	9020	6
537	20241018	125400	1360963810	9010	9040	9040	9010	629
538	20241018	125300	1355292190	9040	9040	9040	9040	19
539	20241018	125200	1355120430	9040	9040	9040	9020	22
540	20241018	125100	1354921590	9040	9020	9040	9010	648
541	20241018	125000	1349080700	9010	9010	9010	9010	0
542	20241018	124900	1349080700	9010	9010	9010	9010	0
543	20241018	124800	1349080700	9010	9010	9010	9010	600
544	20241018	124700	1343674700	9030	9030	9030	9030	0
545	20241018	124600	1343674700	9030	9040	9040	9030	15
546	20241018	124500	1343539150	9040	9040	9040	9010	624
547	20241018	124400	1337911770	9040	9020	9040	9020	19
548	20241018	124300	1337740290	9020	9040	9040	9020	24
549	20241018	124200	1337523490	9000	9050	9050	9000	625
550	20241018	124100	1331890700	9030	9040	9040	9030	276
551	20241018	124000	1329396730	9040	9050	9050	9040	51
552	20241018	123900	1328935300	9040	9030	9040	9000	889
553	20241018	123800	1320920050	9040	9030	9040	9030	18
554	20241018	123700	1320757460	9010	9010	9030	9000	78
555	20241018	123600	1320053640	9000	9040	9040	9000	612
556	20241018	123500	1314539780	9020	9040	9040	9020	68
557	20241018	123400	1313925460	9040	9040	9040	9010	202
558	20241018	123300	1312103710	9040	9030	9050	9000	3637
559	20241018	123200	1279300550	9030	9030	9030	9020	423
560	20241018	123100	1275483520	9030	9030	9030	9030	32
561	20241018	123000	1275194560	9030	9030	9030	9010	1786
562	20241018	122900	1259085980	9030	9030	9030	9030	88
563	20241018	122800	1258291340	9030	9040	9040	9030	19
564	20241018	122700	1258119670	9040	9040	9040	9010	1096
565	20241018	122600	1248230020	9040	9030	9050	9010	668
566	20241018	122500	1242205150	9030	9030	9030	9030	71
567	20241018	122400	1241564020	9030	9030	9030	9010	741
568	20241018	122300	1234879830	9030	9040	9040	9030	59
569	20241018	122200	1234346860	9040	9040	9040	9040	77
570	20241018	122100	1233650780	9040	9040	9040	9010	650
571	20241018	122000	1227791340	9040	9040	9040	9040	36
572	20241018	121900	1227465900	9040	9040	9040	9010	57
573	20241018	121800	1226951150	9040	9050	9050	9010	792
574	20241018	121700	1219806680	9050	9040	9050	9040	13
575	20241018	121600	1219689130	9040	9050	9050	9040	27
576	20241018	121500	1219445000	9050	9030	9050	9010	742
577	20241018	121400	1212753530	9030	9030	9030	9030	0
578	20241018	121300	1212753530	9030	9030	9030	9030	73
579	20241018	121200	1212094340	9030	9030	9030	9010	867
580	20241018	121100	1204277660	9030	9030	9030	9020	141
581	20241018	121000	1203004780	9030	9030	9030	9020	53
582	20241018	120900	1202526340	9030	9030	9030	9000	600
583	20241018	120800	1197124430	9030	9030	9030	9020	64
584	20241018	120700	1196546820	9000	9010	9010	9000	1316
585	20241018	120600	1184692020	9010	9020	9020	9010	585
586	20241018	120500	1179420800	9010	9010	9010	9010	0
587	20241018	120400	1179420800	9010	9010	9010	9010	0
588	20241018	120300	1179420800	9010	9010	9010	9010	570
589	20241018	120200	1174285100	9040	9040	9040	9040	0
590	20241018	120100	1174285100	9040	9020	9040	9010	3459
591	20241018	120000	1143090540	9010	9030	9030	9010	598
592	20241018	115900	1137695610	9050	9050	9050	9030	99
593	20241018	115800	1136799760	9030	9050	9050	9020	18
594	20241018	115700	1136636940	9050	9030	9050	9010	620
595	20241018	115600	1131043730	9030	9040	9050	9020	70
596	20241018	115500	1130411810	9040	9040	9040	9040	5
597	20241018	115400	1130366610	9010	9020	9020	9010	585
598	20241018	115300	1125095390	9010	9010	9010	9010	0
599	20241018	115200	1125095390	9010	9050	9050	9010	24
600	20241018	115100	1124878420	9050	9050	9050	9010	848
601	20241018	115000	1117226960	9050	9050	9050	9020	93
602	20241018	114900	1116386540	9050	9050	9050	9050	14
603	20241018	114800	1116259840	9050	9050	9050	9010	872
604	20241018	114700	1108392040	9010	9010	9010	9010	0
605	20241018	114600	1108392040	9010	9010	9010	9010	0
606	20241018	114500	1108392040	9010	9030	9030	9010	580
607	20241018	114400	1103164300	9030	9030	9030	9030	12
608	20241018	114300	1103055940	9020	9020	9020	9020	10
609	20241018	114200	1102965740	9010	9050	9050	9010	621
610	20241018	114100	1097363930	9050	9050	9050	9030	22
611	20241018	114000	1097164930	9050	9050	9050	9050	3
612	20241018	113900	1097137780	9020	9030	9030	9020	572
613	20241018	113800	1091977910	9030	9030	9030	9030	0
614	20241018	113700	1091977910	9030	9030	9030	9030	35
615	20241018	113600	1091661860	9030	9050	9050	9030	672
616	20241018	113500	1085591690	9050	9050	9050	9050	47
617	20241018	113400	1085166340	9050	9050	9050	9050	24
618	20241018	113300	1084949140	9050	9040	9050	9010	1604
619	20241018	113200	1070474200	9040	9040	9040	9030	31
620	20241018	113100	1070194110	9010	9010	9010	9010	0
621	20241018	113000	1070194110	9010	9040	9040	9010	627
622	20241018	112900	1064539480	9040	9050	9050	9040	21
623	20241018	112800	1064349470	9050	9050	9050	9050	41
624	20241018	112700	1063978420	9010	9010	9010	9010	572
625	20241018	112600	1058824700	9030	9030	9030	9030	20
626	20241018	112500	1058644100	9030	9030	9030	9030	17
627	20241018	112400	1058490590	9010	9030	9030	9010	580
628	20241018	112300	1053260890	9020	9020	9020	9020	92
629	20241018	112200	1052431050	9020	9020	9020	9020	29
630	20241018	112100	1052169470	9010	9050	9050	9010	592
631	20241018	112000	1046832780	9050	9020	9050	9020	41
632	20241018	111900	1046462270	9020	9010	9050	9010	225
633	20241018	111800	1044434700	9010	9020	9020	9010	578
634	20241018	111700	1039226120	9020	9020	9020	9020	177
635	20241018	111600	1037629580	9020	9020	9020	9020	14
636	20241018	111500	1037503300	9040	9040	9040	9010	643
637	20241018	111400	1031707890	9040	9050	9050	9010	7775
638	20241018	111300	961572830	9050	9040	9050	9020	1150
639	20241018	111200	951194640	9040	9050	9060	9010	1049
640	20241018	111100	941718160	9020	9050	9050	9020	34
641	20241018	111000	941410610	9050	9020	9050	9020	1131
642	20241018	110900	931207690	9020	9020	9050	9010	601
643	20241018	110800	925789230	9020	9020	9020	9020	24
644	20241018	110700	925572750	9010	9010	9010	9010	5
645	20241018	110600	925527700	9010	9020	9020	9010	605
646	20241018	110500	920073920	9020	9020	9020	9020	0
647	20241018	110400	920073920	9020	9020	9020	9020	461
648	20241018	110300	915915700	9020	9030	9030	9020	1113
649	20241018	110200	905869000	9030	9030	9060	9030	564
650	20241018	110100	900775870	9030	9030	9030	9030	0
651	20241018	110000	900775870	9030	9070	9070	9030	624
652	20241018	105900	895138270	9070	9060	9070	9030	93
653	20241018	105800	894295700	9060	9060	9060	9060	39
654	20241018	105700	893942360	9060	9040	9070	9030	733
655	20241018	105600	887316490	9040	9040	9040	9040	5
656	20241018	105500	887271290	9060	9060	9060	9060	0
657	20241018	105400	887271290	9060	9070	9070	9020	1129
658	20241018	105300	877055600	9070	9030	9070	9030	931
659	20241018	105200	868628800	9030	9030	9030	9030	4
660	20241018	105100	868592680	9020	9030	9030	9020	601
661	20241018	105000	863168540	9030	9040	9040	9030	8
662	20241018	104900	863096250	9050	9070	9070	9030	17
663	20241018	104800	862942280	9030	9040	9040	9030	574
664	20241018	104700	857754040	9040	9040	9040	9040	169
665	20241018	104600	856226280	9040	9040	9040	9040	100
666	20241018	104500	855322280	9040	9090	9090	9040	798
667	20241018	104400	848093580	9090	9090	9090	9090	14
668	20241018	104300	847966320	9100	9030	9120	9020	7610
669	20241018	104200	779096430	9030	9050	9050	9030	1160
670	20241018	104100	768608060	9050	9050	9050	9040	1733
671	20241018	104000	752925590	9050	9060	9060	9050	104
672	20241018	103900	751983730	9060	9070	9100	9060	876
673	20241018	103800	744043360	9060	9060	9060	9060	8
674	20241018	103700	743970880	9060	9080	9080	9060	127
675	20241018	103600	742820030	9060	9100	9110	9060	2476
676	20241018	103500	720297620	9100	9100	9100	9100	19
677	20241018	103400	720124720	9100	9100	9100	9060	22
678	20241018	103300	719924720	9100	9100	9100	9060	931
679	20241018	103200	711477220	9100	9100	9100	9100	17
680	20241018	103100	711322520	9100	9110	9110	9100	20
681	20241018	103000	711140430	9110	9100	9110	9060	757
682	20241018	102900	704271180	9100	9100	9110	9100	658
683	20241018	102800	698282720	9100	9100	9100	9100	30
684	20241018	102700	698009720	9100	9100	9100	9070	992
685	20241018	102600	689002740	9080	9080	9080	9080	5
686	20241018	102500	688957340	9080	9080	9080	9080	17
687	20241018	102400	688802980	9090	9110	9110	9070	938
688	20241018	102300	680275700	9110	9080	9110	9080	126
689	20241018	102200	679129500	9100	9110	9110	9100	694
690	20241018	102100	672813330	9110	9110	9110	9050	1684
691	20241018	102000	657536480	9100	9100	9100	9100	875
692	20241018	101900	649573980	9100	9040	9110	9040	5648
693	20241018	101800	598380140	9090	9070	9100	9040	3805
694	20241018	101700	563902140	9070	9070	9070	9070	50
695	20241018	101600	563448640	9070	9050	9080	9020	223
696	20241018	101500	561430270	9020	9070	9070	9020	722
697	20241018	101400	554907760	9070	9060	9070	9060	16
698	20241018	101300	554762670	9030	9030	9030	9030	0
699	20241018	101200	554762670	9030	9070	9070	9030	931
700	20241018	101100	546344240	9070	9070	9070	9040	49
701	20241018	101000	545899930	9070	9070	9070	9070	56
702	20241018	100900	545392010	9070	9070	9070	9020	740
703	20241018	100800	538709860	9070	9070	9070	9030	40
704	20241018	100700	538347260	9070	9070	9070	9020	783
705	20241018	100600	531273240	9070	9070	9070	9030	808
706	20241018	100500	523970320	9070	9080	9080	9070	19
707	20241018	100400	523797980	9080	9080	9080	9030	41
708	20241018	100300	523426420	9080	9070	9080	9020	943
709	20241018	100200	514898730	9070	9040	9070	9030	53
710	20241018	100100	514419330	9030	9030	9030	9030	0
711	20241018	100000	514419330	9030	9040	9080	9030	700
712	20241018	095900	508094360	9070	9030	9070	9030	223
713	20241018	095800	506076460	9020	9030	9070	9020	23
714	20241018	095700	505868430	9070	9030	9080	9020	794
715	20241018	095600	498698430	9020	9030	9030	9020	12
716	20241018	095500	498590130	9030	9030	9030	9030	110
717	20241018	095400	497596830	9020	9030	9040	9020	1015
718	20241018	095300	488434040	9030	9040	9040	9030	53
719	20241018	095200	487954980	9040	9040	9040	9040	26
720	20241018	095100	487719940	9040	9060	9060	9030	600
721	20241018	095000	482293390	9060	9060	9060	9060	45
722	20241018	094900	481885690	9060	9030	9060	9030	310
723	20241018	094800	479079160	9020	9030	9030	9020	1137
724	20241018	094700	468822920	9030	9020	9030	9020	394
725	20241018	094600	465268840	9060	9060	9060	9060	0
726	20241018	094500	465268840	9060	9010	9070	9010	2584
727	20241018	094400	441958830	9020	9030	9030	9020	3962
728	20241018	094300	406212700	9030	9030	9030	9030	188
729	20241018	094200	404515060	9030	9040	9040	9020	1966
730	20241018	094100	386769540	9040	9040	9040	9030	213
731	20241018	094000	384844700	9040	9030	9050	9030	1147
732	20241018	093900	374472380	9040	9040	9050	9030	1579
733	20241018	093800	360202340	9040	9050	9050	9030	2699
734	20241018	093700	335807290	9050	9050	9050	9040	404
735	20241018	093600	332154370	9050	9070	9070	9040	2453
736	20241018	093500	309937220	9070	9060	9090	9060	144
737	20241018	093400	308632100	9060	9060	9080	9060	159
738	20241018	093300	307191460	9060	9070	9070	9040	2527
739	20241018	093200	284291480	9060	9100	9100	9060	198
740	20241018	093100	282496820	9100	9060	9110	9060	280
741	20241018	093000	279956630	9060	9100	9130	9060	1253
742	20241018	092900	268581280	9100	9110	9110	9100	270
743	20241018	092800	266123980	9110	9150	9150	9110	500
744	20241018	092700	261560980	9150	9070	9150	9050	6748
745	20241018	092600	200251230	9060	9070	9070	9060	29
746	20241018	092500	199988250	9070	9060	9070	9050	887
747	20241018	092400	191944480	9050	9060	9060	9050	757
748	20241018	092300	185092450	9060	9070	9070	9060	628
749	20241018	092200	179402270	9070	9070	9070	9060	292
750	20241018	092100	176754920	9070	9110	9110	9070	1023
751	20241018	092000	167466790	9080	9090	9090	9080	238
752	20241018	091900	165303570	9100	9120	9120	9090	269
753	20241018	091800	162857140	9120	9130	9140	9100	712
754	20241018	091700	156364060	9130	9150	9150	9130	1687
755	20241018	091600	140956060	9150	9150	9160	9110	671
756	20241018	091500	134816270	9150	9140	9160	9070	1569
757	20241018	091400	120519560	9130	9130	9140	9080	1154
758	20241018	091300	109982450	9130	9130	9130	9080	156
759	20241018	091200	108562120	9130	9100	9130	9060	717
760	20241018	091100	102057770	9120	9120	9120	9100	233
761	20241018	091000	99932990	9120	9120	9120	9120	59
762	20241018	090900	99394910	9120	9120	9120	9060	521
763	20241018	090800	94667140	9120	9070	9120	9060	120
764	20241018	090700	93577830	9120	9120	9120	9070	345
765	20241018	090600	90431480	9120	9090	9120	9060	667
766	20241018	090500	84365500	9120	9090	9120	9060	3410
767	20241018	090400	53382690	9090	9090	9090	9060	274
768	20241018	090300	50896060	9090	9110	9110	9090	1350
769	20241018	090200	38623340	9110	9070	9110	9040	844
770	20241018	090100	30961120	9040	9100	9100	9040	1968
771	20241018	090000	13090970	9100	9120	9120	9100	1436