KissMeData/354200/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	212500	3579198315	2990	2990	2990	2990	7710
3	20241023	212400	3579198315	2990	2990	2990	2990	0
4	20241023	212300	3579198315	2990	2990	2990	2990	0
5	20241023	212200	3579198315	2990	2990	2990	2990	0
6	20241023	212100	3579198315	2990	2990	2990	2990	0
7	20241023	212000	3579198315	2990	2990	2990	2990	0
8	20241023	211900	3579198315	2990	2990	2990	2990	0
9	20241023	211800	3579198315	2990	2990	2990	2990	0
10	20241023	211700	3579198315	2990	2990	2990	2990	0
11	20241023	211600	3579198315	2990	2990	2990	2990	0
12	20241023	211500	3579198315	2990	2990	2990	2990	0
13	20241023	211400	3579198315	2990	2990	2990	2990	0
14	20241023	211300	3579198315	2990	2990	2990	2990	0
15	20241023	211200	3579198315	2990	2990	2990	2990	0
16	20241023	211100	3579198315	2990	2990	2990	2990	0
17	20241023	211000	3579198315	2990	2990	2990	2990	0
18	20241023	210900	3579198315	2990	2990	2990	2990	0
19	20241023	210800	3579198315	2990	2990	2990	2990	0
20	20241023	210700	3579198315	2990	2990	2990	2990	0
21	20241023	210600	3579198315	2990	2990	2990	2990	0
22	20241023	210500	3579198315	2990	2990	2990	2990	0
23	20241023	210400	3579198315	2990	2990	2990	2990	0
24	20241023	210300	3579198315	2990	2990	2990	2990	0
25	20241023	210200	3579198315	2990	2990	2990	2990	0
26	20241023	210100	3579198315	2990	2990	2990	2990	0
27	20241023	210000	3579198315	2990	2990	2990	2990	0
28	20241023	205900	3579198315	2990	2990	2990	2990	0
29	20241023	205800	3579198315	2990	2990	2990	2990	0
30	20241023	205700	3579198315	2990	2990	2990	2990	0
31	20241023	205600	3579198315	2990	2990	2990	2990	0
32	20241023	205500	3579198315	2990	2990	2990	2990	7710
33	20241023	205400	3579198315	2990	2990	2990	2990	0
34	20241023	205300	3579198315	2990	2990	2990	2990	0
35	20241023	205200	3579198315	2990	2990	2990	2990	0
36	20241023	205100	3579198315	2990	2990	2990	2990	0
37	20241023	205000	3579198315	2990	2990	2990	2990	0
38	20241023	204900	3579198315	2990	2990	2990	2990	0
39	20241023	204800	3579198315	2990	2990	2990	2990	0
40	20241023	204700	3579198315	2990	2990	2990	2990	0
41	20241023	204600	3579198315	2990	2990	2990	2990	0
42	20241023	204500	3579198315	2990	2990	2990	2990	0
43	20241023	204400	3579198315	2990	2990	2990	2990	0
44	20241023	204300	3579198315	2990	2990	2990	2990	0
45	20241023	204200	3579198315	2990	2990	2990	2990	0
46	20241023	204100	3579198315	2990	2990	2990	2990	0
47	20241023	204000	3579198315	2990	2990	2990	2990	0
48	20241023	203900	3579198315	2990	2990	2990	2990	0
49	20241023	203800	3579198315	2990	2990	2990	2990	0
50	20241023	203700	3579198315	2990	2990	2990	2990	0
51	20241023	203600	3579198315	2990	2990	2990	2990	0
52	20241023	203500	3579198315	2990	2990	2990	2990	0
53	20241023	203400	3579198315	2990	2990	2990	2990	0
54	20241023	203300	3579198315	2990	2990	2990	2990	0
55	20241023	203200	3579198315	2990	2990	2990	2990	0
56	20241023	203100	3579198315	2990	2990	2990	2990	0
57	20241023	203000	3579198315	2990	2990	2990	2990	0
58	20241023	202900	3579198315	2990	2990	2990	2990	0
59	20241023	202800	3579198315	2990	2990	2990	2990	0
60	20241023	202700	3579198315	2990	2990	2990	2990	0
61	20241023	202600	3579198315	2990	2990	2990	2990	0
62	20241023	202500	3579198315	2990	2990	2990	2990	7710
63	20241023	202400	3579198315	2990	2990	2990	2990	0
64	20241023	202300	3579198315	2990	2990	2990	2990	0
65	20241023	202200	3579198315	2990	2990	2990	2990	0
66	20241023	202100	3579198315	2990	2990	2990	2990	0
67	20241023	202000	3579198315	2990	2990	2990	2990	0
68	20241023	201900	3579198315	2990	2990	2990	2990	0
69	20241023	201800	3579198315	2990	2990	2990	2990	0
70	20241023	201700	3579198315	2990	2990	2990	2990	0
71	20241023	201600	3579198315	2990	2990	2990	2990	0
72	20241023	201500	3579198315	2990	2990	2990	2990	0
73	20241023	201400	3579198315	2990	2990	2990	2990	0
74	20241023	201300	3579198315	2990	2990	2990	2990	0
75	20241023	201200	3579198315	2990	2990	2990	2990	0
76	20241023	201100	3579198315	2990	2990	2990	2990	0
77	20241023	201000	3579198315	2990	2990	2990	2990	0
78	20241023	200900	3579198315	2990	2990	2990	2990	0
79	20241023	200800	3579198315	2990	2990	2990	2990	0
80	20241023	200700	3579198315	2990	2990	2990	2990	0
81	20241023	200600	3579198315	2990	2990	2990	2990	0
82	20241023	200500	3579198315	2990	2990	2990	2990	0
83	20241023	200400	3579198315	2990	2990	2990	2990	0
84	20241023	200300	3579198315	2990	2990	2990	2990	0
85	20241023	200200	3579198315	2990	2990	2990	2990	0
86	20241023	200100	3579198315	2990	2990	2990	2990	0
87	20241023	200000	3579198315	2990	2990	2990	2990	0
88	20241023	195900	3579198315	2990	2990	2990	2990	0
89	20241023	195800	3579198315	2990	2990	2990	2990	0
90	20241023	195700	3579198315	2990	2990	2990	2990	0
91	20241023	195600	3579198315	2990	2990	2990	2990	0
92	20241023	195500	3579198315	2990	2990	2990	2990	7710
93	20241023	195400	3579198315	2990	2990	2990	2990	0
94	20241023	195300	3579198315	2990	2990	2990	2990	0
95	20241023	195200	3579198315	2990	2990	2990	2990	0
96	20241023	195100	3579198315	2990	2990	2990	2990	0
97	20241023	195000	3579198315	2990	2990	2990	2990	0
98	20241023	194900	3579198315	2990	2990	2990	2990	0
99	20241023	194800	3579198315	2990	2990	2990	2990	0
100	20241023	194700	3579198315	2990	2990	2990	2990	0
101	20241023	194600	3579198315	2990	2990	2990	2990	0
102	20241023	194500	3579198315	2990	2990	2990	2990	0
103	20241023	194400	3579198315	2990	2990	2990	2990	0
104	20241023	194300	3579198315	2990	2990	2990	2990	0
105	20241023	194200	3579198315	2990	2990	2990	2990	0
106	20241023	194100	3579198315	2990	2990	2990	2990	0
107	20241023	194000	3579198315	2990	2990	2990	2990	0
108	20241023	193900	3579198315	2990	2990	2990	2990	0
109	20241023	193800	3579198315	2990	2990	2990	2990	0
110	20241023	193700	3579198315	2990	2990	2990	2990	0
111	20241023	193600	3579198315	2990	2990	2990	2990	0
112	20241023	193500	3579198315	2990	2990	2990	2990	0
113	20241023	193400	3579198315	2990	2990	2990	2990	0
114	20241023	193300	3579198315	2990	2990	2990	2990	0
115	20241023	193200	3579198315	2990	2990	2990	2990	0
116	20241023	193100	3579198315	2990	2990	2990	2990	0
117	20241023	193000	3579198315	2990	2990	2990	2990	0
118	20241023	192900	3579198315	2990	2990	2990	2990	0
119	20241023	192800	3579198315	2990	2990	2990	2990	0
120	20241023	192700	3579198315	2990	2990	2990	2990	0
121	20241023	192600	3579198315	2990	2990	2990	2990	0
122	20241023	192500	3579198315	2990	2990	2990	2990	7710
123	20241023	192400	3579198315	2990	2990	2990	2990	0
124	20241023	192300	3579198315	2990	2990	2990	2990	0
125	20241023	192200	3579198315	2990	2990	2990	2990	0
126	20241023	192100	3579198315	2990	2990	2990	2990	0
127	20241023	192000	3579198315	2990	2990	2990	2990	0
128	20241023	191900	3579198315	2990	2990	2990	2990	0
129	20241023	191800	3579198315	2990	2990	2990	2990	0
130	20241023	191700	3579198315	2990	2990	2990	2990	0
131	20241023	191600	3579198315	2990	2990	2990	2990	0
132	20241023	191500	3579198315	2990	2990	2990	2990	0
133	20241023	191400	3579198315	2990	2990	2990	2990	0
134	20241023	191300	3579198315	2990	2990	2990	2990	0
135	20241023	191200	3579198315	2990	2990	2990	2990	0
136	20241023	191100	3579198315	2990	2990	2990	2990	0
137	20241023	191000	3579198315	2990	2990	2990	2990	0
138	20241023	190900	3579198315	2990	2990	2990	2990	0
139	20241023	190800	3579198315	2990	2990	2990	2990	0
140	20241023	190700	3579198315	2990	2990	2990	2990	0
141	20241023	190600	3579198315	2990	2990	2990	2990	0
142	20241023	190500	3579198315	2990	2990	2990	2990	0
143	20241023	190400	3579198315	2990	2990	2990	2990	0
144	20241023	190300	3579198315	2990	2990	2990	2990	0
145	20241023	190200	3579198315	2990	2990	2990	2990	0
146	20241023	190100	3579198315	2990	2990	2990	2990	0
147	20241023	190000	3579198315	2990	2990	2990	2990	0
148	20241023	185900	3579198315	2990	2990	2990	2990	0
149	20241023	185800	3579198315	2990	2990	2990	2990	0
150	20241023	185700	3579198315	2990	2990	2990	2990	0
151	20241023	185600	3579198315	2990	2990	2990	2990	0
152	20241023	185500	3579198315	2990	2990	2990	2990	7710
153	20241023	185400	3579198315	2990	2990	2990	2990	0
154	20241023	185300	3579198315	2990	2990	2990	2990	0
155	20241023	185200	3579198315	2990	2990	2990	2990	0
156	20241023	185100	3579198315	2990	2990	2990	2990	0
157	20241023	185000	3579198315	2990	2990	2990	2990	0
158	20241023	184900	3579198315	2990	2990	2990	2990	0
159	20241023	184800	3579198315	2990	2990	2990	2990	0
160	20241023	184700	3579198315	2990	2990	2990	2990	0
161	20241023	184600	3579198315	2990	2990	2990	2990	0
162	20241023	184500	3579198315	2990	2990	2990	2990	0
163	20241023	184400	3579198315	2990	2990	2990	2990	0
164	20241023	184300	3579198315	2990	2990	2990	2990	0
165	20241023	184200	3579198315	2990	2990	2990	2990	0
166	20241023	184100	3579198315	2990	2990	2990	2990	0
167	20241023	184000	3579198315	2990	2990	2990	2990	0
168	20241023	183900	3579198315	2990	2990	2990	2990	0
169	20241023	183800	3579198315	2990	2990	2990	2990	0
170	20241023	183700	3579198315	2990	2990	2990	2990	0
171	20241023	183600	3579198315	2990	2990	2990	2990	0
172	20241023	183500	3579198315	2990	2990	2990	2990	0
173	20241023	183400	3579198315	2990	2990	2990	2990	0
174	20241023	183300	3579198315	2990	2990	2990	2990	0
175	20241023	183200	3579198315	2990	2990	2990	2990	0
176	20241023	183100	3579198315	2990	2990	2990	2990	0
177	20241023	183000	3579198315	2990	2990	2990	2990	0
178	20241023	182900	3579198315	2990	2990	2990	2990	0
179	20241023	182800	3579198315	2990	2990	2990	2990	0
180	20241023	182700	3579198315	2990	2990	2990	2990	0
181	20241023	182600	3579198315	2990	2990	2990	2990	0
182	20241023	182500	3579198315	2990	2990	2990	2990	7710
183	20241023	182400	3579198315	2990	2990	2990	2990	0
184	20241023	182300	3579198315	2990	2990	2990	2990	0
185	20241023	182200	3579198315	2990	2990	2990	2990	0
186	20241023	182100	3579198315	2990	2990	2990	2990	0
187	20241023	182000	3579198315	2990	2990	2990	2990	0
188	20241023	181900	3579198315	2990	2990	2990	2990	0
189	20241023	181800	3579198315	2990	2990	2990	2990	0
190	20241023	181700	3579198315	2990	2990	2990	2990	0
191	20241023	181600	3579198315	2990	2990	2990	2990	0
192	20241023	181500	3579198315	2990	2990	2990	2990	0
193	20241023	181400	3579198315	2990	2990	2990	2990	0
194	20241023	181300	3579198315	2990	2990	2990	2990	0
195	20241023	181200	3579198315	2990	2990	2990	2990	0
196	20241023	181100	3579198315	2990	2990	2990	2990	0
197	20241023	181000	3579198315	2990	2990	2990	2990	0
198	20241023	180900	3579198315	2990	2990	2990	2990	0
199	20241023	180800	3579198315	2990	2990	2990	2990	0
200	20241023	180700	3579198315	2990	2990	2990	2990	0
201	20241023	180600	3579198315	2990	2990	2990	2990	0
202	20241023	180500	3579198315	2990	2990	2990	2990	0
203	20241023	180400	3579198315	2990	2990	2990	2990	0
204	20241023	180300	3579198315	2990	2990	2990	2990	0
205	20241023	180200	3579198315	2990	2990	2990	2990	0
206	20241023	180100	3579198315	2990	2990	2990	2990	0
207	20241023	180000	3579198315	2990	2990	2990	2990	0
208	20241023	175900	3579198315	2990	2990	2990	2990	0
209	20241023	175800	3579198315	2990	2990	2990	2990	0
210	20241023	175700	3579198315	2990	2990	2990	2990	0
211	20241023	175600	3579198315	2990	2990	2990	2990	0
212	20241023	175500	3579198315	2990	2990	2990	2990	7710
213	20241023	175400	3579198315	2990	2990	2990	2990	0
214	20241023	175300	3579198315	2990	2990	2990	2990	0
215	20241023	175200	3579198315	2990	2990	2990	2990	0
216	20241023	175100	3579198315	2990	2990	2990	2990	0
217	20241023	175000	3579198315	2990	2990	2990	2990	0
218	20241023	174900	3579198315	2990	2990	2990	2990	0
219	20241023	174800	3579198315	2990	2990	2990	2990	0
220	20241023	174700	3579198315	2990	2990	2990	2990	0
221	20241023	174600	3579198315	2990	2990	2990	2990	0
222	20241023	174500	3579198315	2990	2990	2990	2990	0
223	20241023	174400	3579198315	2990	2990	2990	2990	0
224	20241023	174300	3579198315	2990	2990	2990	2990	0
225	20241023	174200	3579198315	2990	2990	2990	2990	0
226	20241023	174100	3579198315	2990	2990	2990	2990	0
227	20241023	174000	3579198315	2990	2990	2990	2990	0
228	20241023	173900	3579198315	2990	2990	2990	2990	0
229	20241023	173800	3579198315	2990	2990	2990	2990	0
230	20241023	173700	3579198315	2990	2990	2990	2990	0
231	20241023	173600	3579198315	2990	2990	2990	2990	0
232	20241023	173500	3579198315	2990	2990	2990	2990	0
233	20241023	173400	3579198315	2990	2990	2990	2990	0
234	20241023	173300	3579198315	2990	2990	2990	2990	0
235	20241023	173200	3579198315	2990	2990	2990	2990	0
236	20241023	173100	3579198315	2990	2990	2990	2990	0
237	20241023	173000	3579198315	2990	2990	2990	2990	0
238	20241023	172900	3579198315	2990	2990	2990	2990	0
239	20241023	172800	3579198315	2990	2990	2990	2990	0
240	20241023	172700	3579198315	2990	2990	2990	2990	0
241	20241023	172600	3579198315	2990	2990	2990	2990	0
242	20241023	172500	3579198315	2990	2990	2990	2990	7710
243	20241023	172400	3579198315	2990	2990	2990	2990	0
244	20241023	172300	3579198315	2990	2990	2990	2990	0
245	20241023	172200	3579198315	2990	2990	2990	2990	0
246	20241023	172100	3579198315	2990	2990	2990	2990	0
247	20241023	172000	3579198315	2990	2990	2990	2990	0
248	20241023	171900	3579198315	2990	2990	2990	2990	0
249	20241023	171800	3579198315	2990	2990	2990	2990	0
250	20241023	171700	3579198315	2990	2990	2990	2990	0
251	20241023	171600	3579198315	2990	2990	2990	2990	0
252	20241023	171500	3579198315	2990	2990	2990	2990	0
253	20241023	171400	3579198315	2990	2990	2990	2990	0
254	20241023	171300	3579198315	2990	2990	2990	2990	0
255	20241023	171200	3579198315	2990	2990	2990	2990	0
256	20241023	171100	3579198315	2990	2990	2990	2990	0
257	20241023	171000	3579198315	2990	2990	2990	2990	0
258	20241023	170900	3579198315	2990	2990	2990	2990	0
259	20241023	170800	3579198315	2990	2990	2990	2990	0
260	20241023	170700	3579198315	2990	2990	2990	2990	0
261	20241023	170600	3579198315	2990	2990	2990	2990	0
262	20241023	170500	3579198315	2990	2990	2990	2990	0
263	20241023	170400	3579198315	2990	2990	2990	2990	0
264	20241023	170300	3579198315	2990	2990	2990	2990	0
265	20241023	170200	3579198315	2990	2990	2990	2990	0
266	20241023	170100	3579198315	2990	2990	2990	2990	0
267	20241023	170000	3579198315	2990	2990	2990	2990	0
268	20241023	165900	3579198315	2990	2990	2990	2990	0
269	20241023	165800	3579198315	2990	2990	2990	2990	0
270	20241023	165700	3579198315	2990	2990	2990	2990	0
271	20241023	165600	3579198315	2990	2990	2990	2990	0
272	20241023	165500	3579198315	2990	2990	2990	2990	7710
273	20241023	165400	3579198315	2990	2990	2990	2990	0
274	20241023	165300	3579198315	2990	2990	2990	2990	0
275	20241023	165200	3579198315	2990	2990	2990	2990	0
276	20241023	165100	3579198315	2990	2990	2990	2990	0
277	20241023	165000	3579198315	2990	2990	2990	2990	0
278	20241023	164900	3579198315	2990	2990	2990	2990	0
279	20241023	164800	3579198315	2990	2990	2990	2990	0
280	20241023	164700	3579198315	2990	2990	2990	2990	0
281	20241023	164600	3579198315	2990	2990	2990	2990	0
282	20241023	164500	3579198315	2990	2990	2990	2990	0
283	20241023	164400	3579198315	2990	2990	2990	2990	0
284	20241023	164300	3579198315	2990	2990	2990	2990	0
285	20241023	164200	3579198315	2990	2990	2990	2990	0
286	20241023	164100	3579198315	2990	2990	2990	2990	0
287	20241023	164000	3579198315	2990	2990	2990	2990	0
288	20241023	163900	3579198315	2990	2990	2990	2990	0
289	20241023	163800	3579198315	2990	2990	2990	2990	0
290	20241023	163700	3579198315	2990	2990	2990	2990	0
291	20241023	163600	3579198315	2990	2990	2990	2990	0
292	20241023	163500	3579198315	2990	2990	2990	2990	0
293	20241023	163400	3579198315	2990	2990	2990	2990	0
294	20241023	163300	3579198315	2990	2990	2990	2990	0
295	20241023	163200	3579198315	2990	2990	2990	2990	0
296	20241023	163100	3579198315	2990	2990	2990	2990	0
297	20241023	163000	3579198315	2990	2990	2990	2990	0
298	20241023	162900	3579198315	2990	2990	2990	2990	0
299	20241023	162800	3579198315	2990	2990	2990	2990	0
300	20241023	162700	3579198315	2990	2990	2990	2990	0
301	20241023	162600	3579198315	2990	2990	2990	2990	0
302	20241023	162500	3579198315	2990	2990	2990	2990	7710
303	20241023	162400	3579198315	2990	2990	2990	2990	0
304	20241023	162300	3579198315	2990	2990	2990	2990	0
305	20241023	162200	3579198315	2990	2990	2990	2990	0
306	20241023	162100	3579198315	2990	2990	2990	2990	0
307	20241023	162000	3579198315	2990	2990	2990	2990	0
308	20241023	161900	3579198315	2990	2990	2990	2990	0
309	20241023	161800	3579198315	2990	2990	2990	2990	0
310	20241023	161700	3579198315	2990	2990	2990	2990	0
311	20241023	161600	3579198315	2990	2990	2990	2990	0
312	20241023	161500	3579198315	2990	2990	2990	2990	0
313	20241023	161400	3579198315	2990	2990	2990	2990	0
314	20241023	161300	3579198315	2990	2990	2990	2990	0
315	20241023	161200	3579198315	2990	2990	2990	2990	0
316	20241023	161100	3579198315	2990	2990	2990	2990	0
317	20241023	161000	3579198315	2990	2990	2990	2990	0
318	20241023	160900	3579198315	2990	2990	2990	2990	0
319	20241023	160800	3579198315	2990	2990	2990	2990	0
320	20241023	160700	3579198315	2990	2990	2990	2990	0
321	20241023	160600	3579198315	2990	2990	2990	2990	0
322	20241023	160500	3579198315	2990	2990	2990	2990	0
323	20241023	160400	3579198315	2990	2990	2990	2990	0
324	20241023	160300	3579198315	2990	2990	2990	2990	0
325	20241023	160200	3579198315	2990	2990	2990	2990	0
326	20241023	160100	3579198315	2990	2990	2990	2990	0
327	20241023	160000	3579198315	2990	2990	2990	2990	0
328	20241023	155900	3579198315	2990	2990	2990	2990	0
329	20241023	155800	3579198315	2990	2990	2990	2990	0
330	20241023	155700	3579198315	2990	2990	2990	2990	0
331	20241023	155600	3579198315	2990	2990	2990	2990	0
332	20241023	155500	3579198315	2990	2990	2990	2990	7710
333	20241023	155400	3579198315	2990	2990	2990	2990	0
334	20241023	155300	3579198315	2990	2990	2990	2990	0
335	20241023	155200	3579198315	2990	2990	2990	2990	0
336	20241023	155100	3579198315	2990	2990	2990	2990	0
337	20241023	155000	3579198315	2990	2990	2990	2990	0
338	20241023	154900	3579198315	2990	2990	2990	2990	0
339	20241023	154800	3579198315	2990	2990	2990	2990	0
340	20241023	154700	3579198315	2990	2990	2990	2990	0
341	20241023	154600	3579198315	2990	2990	2990	2990	0
342	20241023	154500	3579198315	2990	2990	2990	2990	0
343	20241023	154400	3579198315	2990	2990	2990	2990	0
344	20241023	154300	3579198315	2990	2990	2990	2990	0
345	20241023	154200	3579198315	2990	2990	2990	2990	0
346	20241023	154100	3579198315	2990	2990	2990	2990	0
347	20241023	154000	3579198315	2990	2990	2990	2990	0
348	20241023	153900	3579198315	2990	2990	2990	2990	0
349	20241023	153800	3579198315	2990	2990	2990	2990	0
350	20241023	153700	3579198315	2990	2990	2990	2990	0
351	20241023	153600	3579198315	2990	2990	2990	2990	0
352	20241023	153500	3579198315	2990	2990	2990	2990	0
353	20241023	153400	3579198315	2990	2990	2990	2990	0
354	20241023	153300	3579198315	2990	2990	2990	2990	0
355	20241023	153200	3579198315	2990	2990	2990	2990	0
356	20241023	153100	3579198315	2990	2990	2990	2990	0
357	20241023	153000	3579198315	2990	2990	2990	2990	7710
358	20241023	152900	3556145415	2990	2990	2990	2990	0
359	20241023	152800	3556145415	2990	2990	2990	2990	0
360	20241023	152700	3556145415	2990	2990	2990	2990	0
361	20241023	152600	3556145415	2990	2990	2990	2990	0
362	20241023	152500	3556145415	2990	2990	2990	2990	0
363	20241023	152400	3556145415	2990	2990	2990	2990	0
364	20241023	152300	3556145415	2990	2990	2990	2990	0
365	20241023	152200	3556145415	2990	2990	2990	2990	0
366	20241023	152100	3556145415	2990	2990	2990	2990	0
367	20241023	152000	3556145415	2990	2990	2990	2990	0
368	20241023	151900	3556145415	2990	2995	2995	2990	1278
369	20241023	151800	3552321890	2980	2980	2995	2980	3826
370	20241023	151700	3540897970	2980	2980	2985	2980	550
371	20241023	151600	3539258960	2985	2980	2985	2980	2650
372	20241023	151500	3531359460	2975	2980	2980	2975	1281
373	20241023	151400	3527548315	2980	2960	2980	2960	459
374	20241023	151300	3526184580	2970	2970	2970	2970	393
375	20241023	151200	3525017370	2970	2940	2980	2940	6576
376	20241023	151100	3505505205	2935	2935	2935	2935	0
377	20241023	151000	3505505205	2935	2935	2935	2935	47
378	20241023	150900	3505367260	2935	2940	2940	2935	104
379	20241023	150800	3505061795	2935	2935	2935	2935	70
380	20241023	150700	3504856345	2940	2940	2940	2940	44
381	20241023	150600	3504726985	2935	2935	2935	2935	100
382	20241023	150500	3504433485	2935	2940	2940	2935	677
383	20241023	150400	3502446005	2945	2945	2945	2945	0
384	20241023	150300	3502446005	2945	2940	2945	2940	58
385	20241023	150200	3502275200	2945	2950	2950	2945	50
386	20241023	150100	3502127945	2935	2935	2935	2935	201
387	20241023	150000	3501538010	2930	2930	2930	2930	0
388	20241023	145900	3501538010	2930	2935	2935	2930	294
389	20241023	145800	3500676250	2930	2935	2935	2930	500
390	20241023	145700	3499209755	2935	2940	2940	2935	342
391	20241023	145600	3498205885	2935	2945	2945	2935	444
392	20241023	145500	3496899950	2945	2960	2960	2945	178
393	20241023	145400	3496373900	2960	2960	2960	2960	20
394	20241023	145300	3496314700	2945	2945	2945	2945	3
395	20241023	145200	3496305865	2945	2945	2945	2945	0
396	20241023	145100	3496305865	2945	2945	2945	2945	28
397	20241023	145000	3496223405	2945	2950	2950	2945	957
398	20241023	144900	3493402040	2945	2950	2950	2945	543
399	20241023	144800	3491801120	2955	2955	2955	2955	200
400	20241023	144700	3491210120	2955	2955	2955	2955	0
401	20241023	144600	3491210120	2955	2955	2955	2955	0
402	20241023	144500	3491210120	2955	2955	2955	2955	50
403	20241023	144400	3491062370	2955	2955	2955	2955	300
404	20241023	144300	3490175870	2950	2960	2960	2950	940
405	20241023	144200	3487393630	2945	2965	2965	2940	568
406	20241023	144100	3485717885	2965	2965	2965	2965	0
407	20241023	144000	3485717885	2965	2965	2965	2965	0
408	20241023	143900	3485717885	2965	2965	2965	2965	1
409	20241023	143800	3485714920	2955	2955	2960	2955	1531
410	20241023	143700	3481189595	2935	2955	2955	2935	13
411	20241023	143600	3481151200	2955	2955	2955	2955	0
412	20241023	143500	3481151200	2955	2955	2955	2955	340
413	20241023	143400	3480146500	2935	2935	2935	2935	0
414	20241023	143300	3480146500	2935	2940	2940	2935	800
415	20241023	143200	3477797110	2950	2950	2950	2950	35
416	20241023	143100	3477693860	2945	2945	2945	2945	50
417	20241023	143000	3477546610	2950	2950	2950	2950	0
418	20241023	142900	3477546610	2950	2940	2950	2940	283
419	20241023	142800	3476712760	2950	2950	2950	2950	1
420	20241023	142700	3476709810	2940	2950	2950	2930	204
421	20241023	142600	3476110030	2930	2950	2950	2925	1070
422	20241023	142500	3472967340	2950	2950	2950	2950	311
423	20241023	142400	3472049890	2950	2950	2950	2950	113
424	20241023	142300	3471716540	2950	2950	2950	2950	0
425	20241023	142200	3471716540	2950	2950	2950	2950	79
426	20241023	142100	3471483490	2945	2945	2945	2945	679
427	20241023	142000	3469483835	2945	2945	2945	2945	0
428	20241023	141900	3469483835	2945	2930	2945	2930	929
429	20241023	141800	3466756895	2930	2930	2930	2930	0
430	20241023	141700	3466756895	2930	2930	2930	2930	195
431	20241023	141600	3466185545	2925	2925	2925	2925	0
432	20241023	141500	3466185545	2925	2935	2935	2925	8
433	20241023	141400	3466162110	2945	2945	2945	2945	2
434	20241023	141300	3466156220	2930	2930	2950	2930	315
435	20241023	141200	3465233170	2930	2955	2955	2925	4125
436	20241023	141100	3453107100	2955	2955	2955	2945	28
437	20241023	141000	3453024540	2945	2945	2945	2945	383
438	20241023	140900	3451896605	2945	2945	2945	2945	44
439	20241023	140800	3451767025	2950	2940	2950	2940	217
440	20241023	140700	3451128985	2940	2925	2940	2925	476
441	20241023	140600	3449735485	2925	2925	2925	2925	67
442	20241023	140500	3449539510	2925	2925	2925	2925	0
443	20241023	140400	3449539510	2925	2930	2930	2925	111
444	20241023	140300	3449214370	2950	2950	2950	2950	8
445	20241023	140200	3449190770	2930	2955	2955	2930	48
446	20241023	140100	3449049630	2950	2950	2950	2950	1000
447	20241023	140000	3446099630	2950	2925	2950	2925	51
448	20241023	135900	3445949205	2930	2930	2950	2925	254
449	20241023	135800	3445204315	2930	2930	2930	2930	506
450	20241023	135700	3443721735	2930	2930	2930	2930	61
451	20241023	135600	3443543005	2930	2940	2940	2930	1101
452	20241023	135500	3440312610	2950	2950	2950	2950	24
453	20241023	135400	3440241810	2950	2940	2950	2940	276
454	20241023	135300	3439428220	2940	2940	2940	2940	0
455	20241023	135200	3439428220	2940	2945	2945	2940	105
456	20241023	135100	3439119510	2940	2945	2945	2940	196
457	20241023	135000	3438543220	2945	2955	2955	2945	3241
458	20241023	134900	3428978445	2960	2960	2960	2960	0
459	20241023	134800	3428978445	2960	2960	2960	2960	0
460	20241023	134700	3428978445	2960	2955	2960	2955	284
461	20241023	134600	3428139220	2950	2950	2950	2950	33
462	20241023	134500	3428041870	2950	2945	2955	2940	197
463	20241023	134400	3427462425	2945	2945	2945	2940	156
464	20241023	134300	3427003010	2945	2950	2950	2945	228
465	20241023	134200	3426330720	2950	2955	2955	2950	66
466	20241023	134100	3426136000	2960	2965	2965	2960	4
467	20241023	134000	3426124145	2965	2965	2965	2965	3
468	20241023	133900	3426115250	2970	2970	2970	2970	0
469	20241023	133800	3426115250	2970	2960	2970	2945	528
470	20241023	133700	3424548595	2945	2945	2945	2945	10
471	20241023	133600	3424519145	2965	2955	2965	2955	19
472	20241023	133500	3424462950	2945	2940	2945	2940	301
473	20241023	133400	3423577960	2940	2945	2945	2940	1899
474	20241023	133300	3417989440	2945	2950	2950	2945	762
475	20241023	133200	3415742040	2950	2950	2950	2950	0
476	20241023	133100	3415742040	2950	2950	2950	2950	95
477	20241023	133000	3415461790	2950	2970	2970	2950	4587
478	20241023	132900	3401913430	2970	2970	2970	2970	3
479	20241023	132800	3401904520	2955	2955	2955	2955	0
480	20241023	132700	3401904520	2955	2955	2955	2955	89
481	20241023	132600	3401641525	2955	2970	2970	2955	2
482	20241023	132500	3401635600	2970	2960	2970	2955	357
483	20241023	132400	3400580535	2955	2980	2980	2955	6800
484	20241023	132300	3380433815	2985	2985	2985	2985	3
485	20241023	132200	3380424860	2990	2995	2995	2990	3
486	20241023	132100	3380415885	2995	2990	2995	2990	507
487	20241023	132000	3378899930	2990	2995	2995	2990	6
488	20241023	131900	3378881985	2985	2985	2985	2980	1438
489	20241023	131800	3374592755	2995	2995	2995	2995	0
490	20241023	131700	3374592755	2995	2990	2995	2990	968
491	20241023	131600	3371696260	2995	2995	2995	2995	0
492	20241023	131500	3371696260	2995	2995	2995	2995	0
493	20241023	131400	3371696260	2995	2985	2995	2985	467
494	20241023	131300	3370300850	2975	2990	2990	2975	175
495	20241023	131200	3369780050	2975	2990	2995	2975	560
496	20241023	131100	3368113190	2975	2995	2995	2975	49
497	20241023	131000	3367967275	2995	2995	2995	2975	5
498	20241023	130900	3367952320	2980	2985	2995	2980	1152
499	20241023	130800	3364517605	2990	2990	2990	2990	9
500	20241023	130700	3364490695	2995	2990	3000	2975	419
501	20241023	130600	3363241940	2985	2995	3015	2985	1282
502	20241023	130500	3359408995	3015	3020	3020	2990	1412
503	20241023	130400	3355173300	3000	3015	3020	3000	511
504	20241023	130300	3353631560	3015	3005	3015	2995	23
505	20241023	130200	3353562560	3020	3010	3020	3010	348
506	20241023	130100	3352513540	3015	3020	3020	3010	1845
507	20241023	130000	3346956655	3020	3015	3020	2995	451
508	20241023	125900	3345604630	3000	3000	3000	3000	390
509	20241023	125800	3344434630	3000	3000	3015	3000	5230
510	20241023	125700	3328706015	2995	2985	3005	2975	1509
511	20241023	125600	3324203010	3015	3015	3015	3000	403
512	20241023	125500	3322992780	3025	2975	3025	2965	7008
513	20241023	125400	3302164650	3005	2990	3005	2990	355
514	20241023	125300	3301098905	3005	2995	3005	2995	3530
515	20241023	125200	3290524315	2995	2990	2995	2970	1440
516	20241023	125100	3286237625	2995	3015	3070	2975	5113
517	20241023	125000	3270779775	2990	2975	3015	2970	1087
518	20241023	124900	3267525805	2975	2975	2975	2975	65
519	20241023	124800	3267332430	2975	2975	2975	2975	65
520	20241023	124700	3267139055	2975	2970	2975	2955	419
521	20241023	124600	3265898860	2970	2970	2970	2950	368
522	20241023	124500	3264809100	2970	2970	2970	2950	98
523	20241023	124400	3264518380	2970	2965	2975	2965	822
524	20241023	124300	3262078275	2965	2970	2970	2960	80
525	20241023	124200	3261840815	2975	2965	2975	2945	2482
526	20241023	124100	3254487180	2960	2935	2960	2935	4412
527	20241023	124000	3241472185	2925	2920	2935	2920	179
528	20241023	123900	3240948115	2945	2925	2945	2920	3037
529	20241023	123800	3232060330	2935	2925	2935	2920	529
530	20241023	123700	3230512470	2925	2925	2925	2925	972
531	20241023	123600	3227669370	2925	2950	2950	2920	19410
532	20241023	123500	3170738995	2950	2960	2960	2950	35
533	20241023	123400	3170635565	2950	2955	2960	2950	4016
534	20241023	123300	3158788220	2950	2960	2975	2950	4520
535	20241023	123200	3145421745	2960	2970	2970	2960	1091
536	20241023	123100	3142187165	2970	2975	2975	2970	1767
537	20241023	123000	3136937510	2970	2970	2985	2970	1036
538	20241023	122900	3133859675	2970	2980	2980	2970	119
539	20241023	122800	3133505095	2970	2970	2970	2970	209
540	20241023	122700	3132884365	2970	2990	2990	2970	255
541	20241023	122600	3132126815	2975	2980	2990	2975	882
542	20241023	122500	3129499405	2980	2975	2980	2975	1644
543	20241023	122400	3124607810	2980	2975	2980	2975	1069
544	20241023	122300	3121426485	2975	2975	2975	2975	345
545	20241023	122200	3120400110	2975	2975	2990	2975	2543
546	20241023	122100	3112834670	2975	2980	2980	2975	486
547	20241023	122000	3111388340	2980	2975	2980	2975	596
548	20241023	121900	3109614760	2975	2975	2975	2975	79
549	20241023	121800	3109379735	2975	2975	3000	2975	1845
550	20241023	121700	3103887275	2980	2980	2980	2975	2171
551	20241023	121600	3097418540	2980	2990	2990	2980	1760
552	20241023	121500	3092170355	2990	3000	3000	2980	3379
553	20241023	121400	3082082575	2990	3000	3000	2990	3863
554	20241023	121300	3070530365	3000	3000	3000	2995	1615
555	20241023	121200	3065691545	3000	3000	3000	2990	2841
556	20241023	121100	3057183360	3000	2995	3010	2990	2737
557	20241023	121000	3048985170	3000	2995	3005	2995	1644
558	20241023	120900	3044055335	3000	3010	3015	2990	3307
559	20241023	120800	3034137750	3020	3000	3025	2995	2745
560	20241023	120700	3025904900	3000	3025	3030	3000	9905
561	20241023	120600	2996074630	3025	3025	3040	3025	1858
562	20241023	120500	2990446910	3025	3025	3030	3025	2127
563	20241023	120400	2984010675	3025	3060	3060	3025	11359
564	20241023	120300	2949503370	3060	3065	3065	3040	8599
565	20241023	120200	2923310110	3065	3085	3090	3065	3252
566	20241023	120100	2913303975	3070	3080	3090	3070	3123
567	20241023	120000	2903678255	3075	3065	3075	3060	1932
568	20241023	115900	2897754715	3070	3070	3070	3055	1360
569	20241023	115800	2893595590	3070	3040	3070	3040	6172
570	20241023	115700	2874737115	3040	3045	3045	3030	7192
571	20241023	115600	2852914535	3070	3065	3070	3030	15964
572	20241023	115500	2804321575	3065	3100	3105	3065	8585
573	20241023	115400	2777799230	3125	3130	3135	3080	21345
574	20241023	115300	2711274620	3130	3030	3135	3030	27381
575	20241023	115200	2626358640	3040	3025	3070	3020	12120
576	20241023	115100	2589463170	3025	3020	3035	3000	11766
577	20241023	115000	2553901820	3020	3020	3030	2990	22283
578	20241023	114900	2486932125	3025	3010	3035	2985	15071
579	20241023	114800	2441603665	3000	3105	3110	3000	41555
580	20241023	114700	2315017320	3105	3185	3190	3080	38329
581	20241023	114600	2195460750	3180	3180	3210	3165	34458
582	20241023	114500	2085687645	3180	3230	3230	3155	46780
583	20241023	114400	1936872955	3210	3210	3265	3185	71217
584	20241023	114300	1706664030	3210	3155	3285	3130	150188
585	20241023	114200	1222861500	3155	3025	3185	3025	69520
586	20241023	114100	1006887475	3020	2980	3025	2975	9051
587	20241023	114000	979769590	2990	2990	2990	2990	2
588	20241023	113900	979763610	2990	2990	2990	2990	278
589	20241023	113800	978932390	2990	2990	2990	2990	517
590	20241023	113700	977386560	3000	3000	3000	3000	198
591	20241023	113600	976792560	2990	2990	2990	2990	380
592	20241023	113500	975656360	2990	3000	3005	2990	1554
593	20241023	113400	971001385	3000	3005	3005	2995	2201
594	20241023	113300	964402785	3005	2995	3010	2995	2586
595	20241023	113200	956645745	2995	2985	2995	2975	137
596	20241023	113100	956237370	2985	2990	3000	2985	1886
597	20241023	113000	950593330	2970	2965	2995	2950	1639
598	20241023	112900	945714385	2965	2960	2965	2960	615
599	20241023	112800	943893810	2955	2955	2955	2945	30
600	20241023	112700	943805400	2965	2965	2965	2965	0
601	20241023	112600	943805400	2965	2965	2965	2965	10
602	20241023	112500	943775750	2970	2970	2970	2965	543
603	20241023	112400	942163390	2970	2945	2970	2945	200
604	20241023	112300	941570650	2945	2945	2945	2945	1
605	20241023	112200	941567705	2930	2930	2930	2930	114
606	20241023	112100	941233685	2930	2935	2935	2930	9
607	20241023	112000	941207305	2935	2950	2950	2935	128
608	20241023	111900	940831355	2940	2940	2940	2940	0
609	20241023	111800	940831355	2940	2940	2940	2940	225
610	20241023	111700	940169855	2960	2960	2960	2960	0
611	20241023	111600	940169855	2960	2960	2960	2960	1
612	20241023	111500	940166895	2960	2940	2970	2940	158
613	20241023	111400	939698765	2945	2945	2945	2945	1
614	20241023	111300	939695820	2945	2970	2970	2945	404
615	20241023	111200	938504100	2970	2965	2970	2965	629
616	20241023	111100	936636475	2970	2940	2970	2940	2355
617	20241023	111000	929668100	2930	2930	2930	2930	1
618	20241023	110900	929665170	2940	2940	2940	2940	0
619	20241023	110800	929665170	2940	2935	2940	2930	25
620	20241023	110700	929591700	2935	2935	2935	2935	100
621	20241023	110600	929298200	2935	2935	2935	2935	20
622	20241023	110500	929239500	2955	2950	2955	2935	193
623	20241023	110400	928671495	2950	2940	2950	2940	100
624	20241023	110300	928376570	2950	2940	2950	2925	841
625	20241023	110200	925912670	2945	2945	2945	2940	254
626	20241023	110100	925165140	2945	2945	2945	2945	100
627	20241023	110000	924870640	2940	2940	2940	2940	340
628	20241023	105900	923871040	2940	2940	2940	2940	17
629	20241023	105800	923821060	2945	2930	2945	2930	1109
630	20241023	105700	920565360	2935	2935	2935	2935	20
631	20241023	105600	920506660	2920	2920	2920	2920	1263
632	20241023	105500	916818700	2920	2925	2925	2920	139
633	20241023	105400	916412320	2925	2945	2945	2925	29
634	20241023	105300	916327345	2945	2945	2945	2945	33
635	20241023	105200	916230160	2940	2920	2940	2920	1037
636	20241023	105100	913195940	2920	2920	2920	2920	0
637	20241023	105000	913195940	2920	2915	2920	2915	134
638	20241023	104900	912804690	2920	2925	2925	2920	22
639	20241023	104800	912740445	2935	2935	2935	2935	0
640	20241023	104700	912740445	2935	2935	2935	2935	0
641	20241023	104600	912740445	2935	2910	2935	2910	21
642	20241023	104500	912678835	2940	2915	2940	2915	339
643	20241023	104400	911689675	2935	2935	2935	2935	1
644	20241023	104300	911686740	2915	2915	2915	2915	329
645	20241023	104200	910727705	2915	2915	2915	2915	0
646	20241023	104100	910727705	2915	2915	2915	2915	0
647	20241023	104000	910727705	2915	2915	2915	2915	0
648	20241023	103900	910727705	2915	2920	2920	2915	649
649	20241023	103800	908833265	2920	2925	2940	2920	753
650	20241023	103700	906625960	2920	2920	2920	2920	600
651	20241023	103600	904873960	2920	2900	2920	2900	557
652	20241023	103500	903253550	2905	2895	2910	2890	411
653	20241023	103400	902061080	2905	2905	2905	2905	0
654	20241023	103300	902061080	2905	2905	2905	2905	0
655	20241023	103200	902061080	2905	2905	2905	2905	0
656	20241023	103100	902061080	2905	2890	2905	2890	57
657	20241023	103000	901896260	2895	2895	2895	2895	10
658	20241023	102900	901867310	2905	2890	2905	2890	118
659	20241023	102800	901526140	2890	2890	2890	2890	1
660	20241023	102700	901523250	2890	2890	2905	2890	22
661	20241023	102600	901459405	2890	2890	2890	2890	353
662	20241023	102500	900439235	2890	2900	2900	2890	2542
663	20241023	102400	893088445	2910	2905	2910	2900	1306
664	20241023	102300	889300710	2910	2910	2910	2910	322
665	20241023	102200	888363690	2910	2915	2915	2910	53
666	20241023	102100	888209415	2910	2910	2910	2910	33
667	20241023	102000	888113385	2910	2920	2920	2910	431
668	20241023	101900	886859145	2925	2930	2930	2925	2
669	20241023	101800	886853290	2940	2955	2960	2940	4539
670	20241023	101700	873472695	2965	2965	2965	2960	312
671	20241023	101600	872547895	2965	2950	2965	2950	1835
672	20241023	101500	867133655	2940	2950	2950	2940	36
673	20241023	101400	867027535	2950	2920	2950	2920	2190
674	20241023	101300	860583365	2930	2930	2930	2930	1719
675	20241023	101200	855546695	2930	2925	2935	2915	1272
676	20241023	101100	851825865	2930	2930	2930	2930	445
677	20241023	101000	850522015	2935	2935	2935	2935	1815
678	20241023	100900	845194990	2935	2935	2940	2920	3293
679	20241023	100800	835521465	2935	2930	2940	2925	348
680	20241023	100700	834500900	2935	2890	2935	2890	676
681	20241023	100600	832529535	2890	2890	2890	2890	43
682	20241023	100500	832405265	2910	2890	2910	2890	33
683	20241023	100400	832309795	2890	2905	2905	2890	725
684	20241023	100300	830212050	2910	2910	2910	2910	300
685	20241023	100200	829339050	2920	2925	2925	2920	97
686	20241023	100100	829055725	2905	2905	2905	2905	91
687	20241023	100000	828791370	2905	2890	2905	2890	601
688	20241023	095900	827050885	2885	2885	2885	2885	2224
689	20241023	095800	820634645	2885	2880	2890	2865	2429
690	20241023	095700	813631445	2885	2880	2885	2860	2217
691	20241023	095600	807261495	2880	2885	2890	2875	1270
692	20241023	095500	803600555	2880	2880	2890	2835	5339
693	20241023	095400	788287605	2880	2925	2925	2880	17921
694	20241023	095300	736216240	2925	2930	2930	2925	3513
695	20241023	095200	725933070	2945	2930	2945	2930	316
696	20241023	095100	725004190	2930	2930	2930	2930	287
697	20241023	095000	724163280	2950	2930	2950	2930	713
698	20241023	094900	722072190	2930	2965	2965	2930	1911
699	20241023	094800	716463020	2950	3005	3010	2930	9713
700	20241023	094700	687744470	3010	2950	3015	2950	18768
701	20241023	094600	631523585	2950	2950	2950	2950	120
702	20241023	094500	631169585	2950	2955	2955	2950	67
703	20241023	094400	630971875	2955	2955	2955	2955	80
704	20241023	094300	630735475	2970	2970	2970	2970	73
705	20241023	094200	630518665	2965	2955	2965	2955	2266
706	20241023	094100	623812890	2955	2940	2955	2930	5610
707	20241023	094000	607316490	2960	2960	2960	2960	1620
708	20241023	093900	602521290	2960	2955	2960	2955	3335
709	20241023	093800	592662255	2945	2925	2945	2925	265
710	20241023	093700	591885170	2920	2920	2920	2905	10601
711	20241023	093600	560986700	2920	2920	2935	2920	95
712	20241023	093500	560708185	2935	2935	2935	2910	7267
713	20241023	093400	539485155	2955	2950	2960	2940	12500
714	20241023	093300	502653735	2980	2980	2980	2950	1460
715	20241023	093200	498325270	2980	2980	2985	2955	2009
716	20241023	093100	492358670	2980	2980	2980	2965	325
717	20241023	093000	491390320	2965	2965	2985	2965	535
718	20241023	092900	489800190	2985	2965	2990	2965	1935
719	20241023	092800	484061655	2970	2960	2970	2950	2809
720	20241023	092700	475753015	2960	2955	2965	2950	942
721	20241023	092600	472972260	2965	2965	2965	2950	855
722	20241023	092500	470445560	2955	2975	2975	2955	4070
723	20241023	092400	458400485	2980	3005	3015	2965	9130
724	20241023	092300	431186500	3015	3000	3050	2990	15292
725	20241023	092200	385061470	3000	2985	3000	2970	3474
726	20241023	092100	374683015	2985	2980	2995	2965	2739
727	20241023	092000	366545095	2980	2990	3010	2970	9284
728	20241023	091900	338768515	3000	2960	3025	2960	6660
729	20241023	091800	318800810	2960	2965	2965	2950	5716
730	20241023	091700	301888745	2960	2955	2965	2945	2264
731	20241023	091600	295204570	2955	2965	2965	2940	4801
732	20241023	091500	281038615	2950	2985	2985	2945	2353
733	20241023	091400	274096390	2985	2965	3000	2945	13281
734	20241023	091300	234565285	2975	2980	2985	2955	8014
735	20241023	091200	210778445	2980	2975	3010	2950	20139
736	20241023	091100	150796560	2970	2990	3000	2970	14029
737	20241023	091000	108882245	3070	3070	3070	3070	0
738	20241023	090900	108882245	3070	2950	3075	2950	14009
739	20241023	090800	66625000	2940	2910	2990	2905	8532
740	20241023	090700	41510195	2915	2865	2915	2865	3020
741	20241023	090600	32792830	2865	2870	2870	2820	2162
742	20241023	090500	26650285	2875	2825	2910	2825	8478
743	20241023	090400	2216890	2810	2810	2810	2810	0
744	20241023	090300	2216890	2810	2810	2810	2810	34
745	20241023	090200	2121350	2830	2830	2830	2830	16
746	20241023	090100	2076070	2805	2805	2805	2805	603
747	20241023	090000	384655	2805	2800	2820	2800	134