KissMeData/445680/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	220500	1124261590	19020	19020	19020	19020	560
3	20241008	220400	1124261590	19020	19020	19020	19020	0
4	20241008	220300	1124261590	19020	19020	19020	19020	0
5	20241008	220200	1124261590	19020	19020	19020	19020	0
6	20241008	220100	1124261590	19020	19020	19020	19020	0
7	20241008	220000	1124261590	19020	19020	19020	19020	0
8	20241008	215900	1124261590	19020	19020	19020	19020	0
9	20241008	215800	1124261590	19020	19020	19020	19020	0
10	20241008	215700	1124261590	19020	19020	19020	19020	0
11	20241008	215600	1124261590	19020	19020	19020	19020	0
12	20241008	215500	1124261590	19020	19020	19020	19020	0
13	20241008	215400	1124261590	19020	19020	19020	19020	0
14	20241008	215300	1124261590	19020	19020	19020	19020	0
15	20241008	215200	1124261590	19020	19020	19020	19020	0
16	20241008	215100	1124261590	19020	19020	19020	19020	0
17	20241008	215000	1124261590	19020	19020	19020	19020	0
18	20241008	214900	1124261590	19020	19020	19020	19020	0
19	20241008	214800	1124261590	19020	19020	19020	19020	0
20	20241008	214700	1124261590	19020	19020	19020	19020	0
21	20241008	214600	1124261590	19020	19020	19020	19020	0
22	20241008	214500	1124261590	19020	19020	19020	19020	0
23	20241008	214400	1124261590	19020	19020	19020	19020	0
24	20241008	214300	1124261590	19020	19020	19020	19020	0
25	20241008	214200	1124261590	19020	19020	19020	19020	0
26	20241008	214100	1124261590	19020	19020	19020	19020	0
27	20241008	214000	1124261590	19020	19020	19020	19020	0
28	20241008	213900	1124261590	19020	19020	19020	19020	0
29	20241008	213800	1124261590	19020	19020	19020	19020	0
30	20241008	213700	1124261590	19020	19020	19020	19020	0
31	20241008	213600	1124261590	19020	19020	19020	19020	0
32	20241008	213500	1124261590	19020	19020	19020	19020	560
33	20241008	213400	1124261590	19020	19020	19020	19020	0
34	20241008	213300	1124261590	19020	19020	19020	19020	0
35	20241008	213200	1124261590	19020	19020	19020	19020	0
36	20241008	213100	1124261590	19020	19020	19020	19020	0
37	20241008	213000	1124261590	19020	19020	19020	19020	0
38	20241008	212900	1124261590	19020	19020	19020	19020	0
39	20241008	212800	1124261590	19020	19020	19020	19020	0
40	20241008	212700	1124261590	19020	19020	19020	19020	0
41	20241008	212600	1124261590	19020	19020	19020	19020	0
42	20241008	212500	1124261590	19020	19020	19020	19020	0
43	20241008	212400	1124261590	19020	19020	19020	19020	0
44	20241008	212300	1124261590	19020	19020	19020	19020	0
45	20241008	212200	1124261590	19020	19020	19020	19020	0
46	20241008	212100	1124261590	19020	19020	19020	19020	0
47	20241008	212000	1124261590	19020	19020	19020	19020	0
48	20241008	211900	1124261590	19020	19020	19020	19020	0
49	20241008	211800	1124261590	19020	19020	19020	19020	0
50	20241008	211700	1124261590	19020	19020	19020	19020	0
51	20241008	211600	1124261590	19020	19020	19020	19020	0
52	20241008	211500	1124261590	19020	19020	19020	19020	0
53	20241008	211400	1124261590	19020	19020	19020	19020	0
54	20241008	211300	1124261590	19020	19020	19020	19020	0
55	20241008	211200	1124261590	19020	19020	19020	19020	0
56	20241008	211100	1124261590	19020	19020	19020	19020	0
57	20241008	211000	1124261590	19020	19020	19020	19020	0
58	20241008	210900	1124261590	19020	19020	19020	19020	0
59	20241008	210800	1124261590	19020	19020	19020	19020	0
60	20241008	210700	1124261590	19020	19020	19020	19020	0
61	20241008	210600	1124261590	19020	19020	19020	19020	0
62	20241008	210500	1124261590	19020	19020	19020	19020	560
63	20241008	210400	1124261590	19020	19020	19020	19020	0
64	20241008	210300	1124261590	19020	19020	19020	19020	0
65	20241008	210200	1124261590	19020	19020	19020	19020	0
66	20241008	210100	1124261590	19020	19020	19020	19020	0
67	20241008	210000	1124261590	19020	19020	19020	19020	0
68	20241008	205900	1124261590	19020	19020	19020	19020	0
69	20241008	205800	1124261590	19020	19020	19020	19020	0
70	20241008	205700	1124261590	19020	19020	19020	19020	0
71	20241008	205600	1124261590	19020	19020	19020	19020	0
72	20241008	205500	1124261590	19020	19020	19020	19020	0
73	20241008	205400	1124261590	19020	19020	19020	19020	0
74	20241008	205300	1124261590	19020	19020	19020	19020	0
75	20241008	205200	1124261590	19020	19020	19020	19020	0
76	20241008	205100	1124261590	19020	19020	19020	19020	0
77	20241008	205000	1124261590	19020	19020	19020	19020	0
78	20241008	204900	1124261590	19020	19020	19020	19020	0
79	20241008	204800	1124261590	19020	19020	19020	19020	0
80	20241008	204700	1124261590	19020	19020	19020	19020	0
81	20241008	204600	1124261590	19020	19020	19020	19020	0
82	20241008	204500	1124261590	19020	19020	19020	19020	0
83	20241008	204400	1124261590	19020	19020	19020	19020	0
84	20241008	204300	1124261590	19020	19020	19020	19020	0
85	20241008	204200	1124261590	19020	19020	19020	19020	0
86	20241008	204100	1124261590	19020	19020	19020	19020	0
87	20241008	204000	1124261590	19020	19020	19020	19020	0
88	20241008	203900	1124261590	19020	19020	19020	19020	0
89	20241008	203800	1124261590	19020	19020	19020	19020	0
90	20241008	203700	1124261590	19020	19020	19020	19020	0
91	20241008	203600	1124261590	19020	19020	19020	19020	0
92	20241008	203500	1124261590	19020	19020	19020	19020	560
93	20241008	203400	1124261590	19020	19020	19020	19020	0
94	20241008	203300	1124261590	19020	19020	19020	19020	0
95	20241008	203200	1124261590	19020	19020	19020	19020	0
96	20241008	203100	1124261590	19020	19020	19020	19020	0
97	20241008	203000	1124261590	19020	19020	19020	19020	0
98	20241008	202900	1124261590	19020	19020	19020	19020	0
99	20241008	202800	1124261590	19020	19020	19020	19020	0
100	20241008	202700	1124261590	19020	19020	19020	19020	0
101	20241008	202600	1124261590	19020	19020	19020	19020	0
102	20241008	202500	1124261590	19020	19020	19020	19020	0
103	20241008	202400	1124261590	19020	19020	19020	19020	0
104	20241008	202300	1124261590	19020	19020	19020	19020	0
105	20241008	202200	1124261590	19020	19020	19020	19020	0
106	20241008	202100	1124261590	19020	19020	19020	19020	0
107	20241008	202000	1124261590	19020	19020	19020	19020	0
108	20241008	201900	1124261590	19020	19020	19020	19020	0
109	20241008	201800	1124261590	19020	19020	19020	19020	0
110	20241008	201700	1124261590	19020	19020	19020	19020	0
111	20241008	201600	1124261590	19020	19020	19020	19020	0
112	20241008	201500	1124261590	19020	19020	19020	19020	0
113	20241008	201400	1124261590	19020	19020	19020	19020	0
114	20241008	201300	1124261590	19020	19020	19020	19020	0
115	20241008	201200	1124261590	19020	19020	19020	19020	0
116	20241008	201100	1124261590	19020	19020	19020	19020	0
117	20241008	201000	1124261590	19020	19020	19020	19020	0
118	20241008	200900	1124261590	19020	19020	19020	19020	0
119	20241008	200800	1124261590	19020	19020	19020	19020	0
120	20241008	200700	1124261590	19020	19020	19020	19020	0
121	20241008	200600	1124261590	19020	19020	19020	19020	0
122	20241008	200500	1124261590	19020	19020	19020	19020	560
123	20241008	200400	1124261590	19020	19020	19020	19020	0
124	20241008	200300	1124261590	19020	19020	19020	19020	0
125	20241008	200200	1124261590	19020	19020	19020	19020	0
126	20241008	200100	1124261590	19020	19020	19020	19020	0
127	20241008	200000	1124261590	19020	19020	19020	19020	0
128	20241008	195900	1124261590	19020	19020	19020	19020	0
129	20241008	195800	1124261590	19020	19020	19020	19020	0
130	20241008	195700	1124261590	19020	19020	19020	19020	0
131	20241008	195600	1124261590	19020	19020	19020	19020	0
132	20241008	195500	1124261590	19020	19020	19020	19020	0
133	20241008	195400	1124261590	19020	19020	19020	19020	0
134	20241008	195300	1124261590	19020	19020	19020	19020	0
135	20241008	195200	1124261590	19020	19020	19020	19020	0
136	20241008	195100	1124261590	19020	19020	19020	19020	0
137	20241008	195000	1124261590	19020	19020	19020	19020	0
138	20241008	194900	1124261590	19020	19020	19020	19020	0
139	20241008	194800	1124261590	19020	19020	19020	19020	0
140	20241008	194700	1124261590	19020	19020	19020	19020	0
141	20241008	194600	1124261590	19020	19020	19020	19020	0
142	20241008	194500	1124261590	19020	19020	19020	19020	0
143	20241008	194400	1124261590	19020	19020	19020	19020	0
144	20241008	194300	1124261590	19020	19020	19020	19020	0
145	20241008	194200	1124261590	19020	19020	19020	19020	0
146	20241008	194100	1124261590	19020	19020	19020	19020	0
147	20241008	194000	1124261590	19020	19020	19020	19020	0
148	20241008	193900	1124261590	19020	19020	19020	19020	0
149	20241008	193800	1124261590	19020	19020	19020	19020	0
150	20241008	193700	1124261590	19020	19020	19020	19020	0
151	20241008	193600	1124261590	19020	19020	19020	19020	0
152	20241008	193500	1124261590	19020	19020	19020	19020	560
153	20241008	193400	1124261590	19020	19020	19020	19020	0
154	20241008	193300	1124261590	19020	19020	19020	19020	0
155	20241008	193200	1124261590	19020	19020	19020	19020	0
156	20241008	193100	1124261590	19020	19020	19020	19020	0
157	20241008	193000	1124261590	19020	19020	19020	19020	0
158	20241008	192900	1124261590	19020	19020	19020	19020	0
159	20241008	192800	1124261590	19020	19020	19020	19020	0
160	20241008	192700	1124261590	19020	19020	19020	19020	0
161	20241008	192600	1124261590	19020	19020	19020	19020	0
162	20241008	192500	1124261590	19020	19020	19020	19020	0
163	20241008	192400	1124261590	19020	19020	19020	19020	0
164	20241008	192300	1124261590	19020	19020	19020	19020	0
165	20241008	192200	1124261590	19020	19020	19020	19020	0
166	20241008	192100	1124261590	19020	19020	19020	19020	0
167	20241008	192000	1124261590	19020	19020	19020	19020	0
168	20241008	191900	1124261590	19020	19020	19020	19020	0
169	20241008	191800	1124261590	19020	19020	19020	19020	0
170	20241008	191700	1124261590	19020	19020	19020	19020	0
171	20241008	191600	1124261590	19020	19020	19020	19020	0
172	20241008	191500	1124261590	19020	19020	19020	19020	0
173	20241008	191400	1124261590	19020	19020	19020	19020	0
174	20241008	191300	1124261590	19020	19020	19020	19020	0
175	20241008	191200	1124261590	19020	19020	19020	19020	0
176	20241008	191100	1124261590	19020	19020	19020	19020	0
177	20241008	191000	1124261590	19020	19020	19020	19020	0
178	20241008	190900	1124261590	19020	19020	19020	19020	0
179	20241008	190800	1124261590	19020	19020	19020	19020	0
180	20241008	190700	1124261590	19020	19020	19020	19020	0
181	20241008	190600	1124261590	19020	19020	19020	19020	0
182	20241008	190500	1124261590	19020	19020	19020	19020	560
183	20241008	190400	1124261590	19020	19020	19020	19020	0
184	20241008	190300	1124261590	19020	19020	19020	19020	0
185	20241008	190200	1124261590	19020	19020	19020	19020	0
186	20241008	190100	1124261590	19020	19020	19020	19020	0
187	20241008	190000	1124261590	19020	19020	19020	19020	0
188	20241008	185900	1124261590	19020	19020	19020	19020	0
189	20241008	185800	1124261590	19020	19020	19020	19020	0
190	20241008	185700	1124261590	19020	19020	19020	19020	0
191	20241008	185600	1124261590	19020	19020	19020	19020	0
192	20241008	185500	1124261590	19020	19020	19020	19020	0
193	20241008	185400	1124261590	19020	19020	19020	19020	0
194	20241008	185300	1124261590	19020	19020	19020	19020	0
195	20241008	185200	1124261590	19020	19020	19020	19020	0
196	20241008	185100	1124261590	19020	19020	19020	19020	0
197	20241008	185000	1124261590	19020	19020	19020	19020	0
198	20241008	184900	1124261590	19020	19020	19020	19020	0
199	20241008	184800	1124261590	19020	19020	19020	19020	0
200	20241008	184700	1124261590	19020	19020	19020	19020	0
201	20241008	184600	1124261590	19020	19020	19020	19020	0
202	20241008	184500	1124261590	19020	19020	19020	19020	0
203	20241008	184400	1124261590	19020	19020	19020	19020	0
204	20241008	184300	1124261590	19020	19020	19020	19020	0
205	20241008	184200	1124261590	19020	19020	19020	19020	0
206	20241008	184100	1124261590	19020	19020	19020	19020	0
207	20241008	184000	1124261590	19020	19020	19020	19020	0
208	20241008	183900	1124261590	19020	19020	19020	19020	0
209	20241008	183800	1124261590	19020	19020	19020	19020	0
210	20241008	183700	1124261590	19020	19020	19020	19020	0
211	20241008	183600	1124261590	19020	19020	19020	19020	0
212	20241008	183500	1124261590	19020	19020	19020	19020	560
213	20241008	183400	1124261590	19020	19020	19020	19020	0
214	20241008	183300	1124261590	19020	19020	19020	19020	0
215	20241008	183200	1124261590	19020	19020	19020	19020	0
216	20241008	183100	1124261590	19020	19020	19020	19020	0
217	20241008	183000	1124261590	19020	19020	19020	19020	0
218	20241008	182900	1124261590	19020	19020	19020	19020	0
219	20241008	182800	1124261590	19020	19020	19020	19020	0
220	20241008	182700	1124261590	19020	19020	19020	19020	0
221	20241008	182600	1124261590	19020	19020	19020	19020	0
222	20241008	182500	1124261590	19020	19020	19020	19020	0
223	20241008	182400	1124261590	19020	19020	19020	19020	0
224	20241008	182300	1124261590	19020	19020	19020	19020	0
225	20241008	182200	1124261590	19020	19020	19020	19020	0
226	20241008	182100	1124261590	19020	19020	19020	19020	0
227	20241008	182000	1124261590	19020	19020	19020	19020	0
228	20241008	181900	1124261590	19020	19020	19020	19020	0
229	20241008	181800	1124261590	19020	19020	19020	19020	0
230	20241008	181700	1124261590	19020	19020	19020	19020	0
231	20241008	181600	1124261590	19020	19020	19020	19020	0
232	20241008	181500	1124261590	19020	19020	19020	19020	0
233	20241008	181400	1124261590	19020	19020	19020	19020	0
234	20241008	181300	1124261590	19020	19020	19020	19020	0
235	20241008	181200	1124261590	19020	19020	19020	19020	0
236	20241008	181100	1124261590	19020	19020	19020	19020	0
237	20241008	181000	1124261590	19020	19020	19020	19020	0
238	20241008	180900	1124261590	19020	19020	19020	19020	0
239	20241008	180800	1124261590	19020	19020	19020	19020	0
240	20241008	180700	1124261590	19020	19020	19020	19020	0
241	20241008	180600	1124261590	19020	19020	19020	19020	0
242	20241008	180500	1124261590	19020	19020	19020	19020	560
243	20241008	180400	1124261590	19020	19020	19020	19020	0
244	20241008	180300	1124261590	19020	19020	19020	19020	0
245	20241008	180200	1124261590	19020	19020	19020	19020	0
246	20241008	180100	1124261590	19020	19020	19020	19020	0
247	20241008	180000	1124261590	19020	19020	19020	19020	0
248	20241008	175900	1124261590	19020	19020	19020	19020	0
249	20241008	175800	1124261590	19020	19020	19020	19020	0
250	20241008	175700	1124261590	19020	19020	19020	19020	0
251	20241008	175600	1124261590	19020	19020	19020	19020	0
252	20241008	175500	1124261590	19020	19020	19020	19020	0
253	20241008	175400	1124261590	19020	19020	19020	19020	0
254	20241008	175300	1124261590	19020	19020	19020	19020	0
255	20241008	175200	1124261590	19020	19020	19020	19020	0
256	20241008	175100	1124261590	19020	19020	19020	19020	0
257	20241008	175000	1124261590	19020	19020	19020	19020	0
258	20241008	174900	1124261590	19020	19020	19020	19020	0
259	20241008	174800	1124261590	19020	19020	19020	19020	0
260	20241008	174700	1124261590	19020	19020	19020	19020	0
261	20241008	174600	1124261590	19020	19020	19020	19020	0
262	20241008	174500	1124261590	19020	19020	19020	19020	0
263	20241008	174400	1124261590	19020	19020	19020	19020	0
264	20241008	174300	1124261590	19020	19020	19020	19020	0
265	20241008	174200	1124261590	19020	19020	19020	19020	0
266	20241008	174100	1124261590	19020	19020	19020	19020	0
267	20241008	174000	1124261590	19020	19020	19020	19020	0
268	20241008	173900	1124261590	19020	19020	19020	19020	0
269	20241008	173800	1124261590	19020	19020	19020	19020	0
270	20241008	173700	1124261590	19020	19020	19020	19020	0
271	20241008	173600	1124261590	19020	19020	19020	19020	0
272	20241008	173500	1124261590	19020	19020	19020	19020	560
273	20241008	173400	1124261590	19020	19020	19020	19020	0
274	20241008	173300	1124261590	19020	19020	19020	19020	0
275	20241008	173200	1124261590	19020	19020	19020	19020	0
276	20241008	173100	1124261590	19020	19020	19020	19020	0
277	20241008	173000	1124261590	19020	19020	19020	19020	0
278	20241008	172900	1124261590	19020	19020	19020	19020	0
279	20241008	172800	1124261590	19020	19020	19020	19020	0
280	20241008	172700	1124261590	19020	19020	19020	19020	0
281	20241008	172600	1124261590	19020	19020	19020	19020	0
282	20241008	172500	1124261590	19020	19020	19020	19020	0
283	20241008	172400	1124261590	19020	19020	19020	19020	0
284	20241008	172300	1124261590	19020	19020	19020	19020	0
285	20241008	172200	1124261590	19020	19020	19020	19020	0
286	20241008	172100	1124261590	19020	19020	19020	19020	0
287	20241008	172000	1124261590	19020	19020	19020	19020	0
288	20241008	171900	1124261590	19020	19020	19020	19020	0
289	20241008	171800	1124261590	19020	19020	19020	19020	0
290	20241008	171700	1124261590	19020	19020	19020	19020	0
291	20241008	171600	1124261590	19020	19020	19020	19020	0
292	20241008	171500	1124261590	19020	19020	19020	19020	0
293	20241008	171400	1124261590	19020	19020	19020	19020	0
294	20241008	171300	1124261590	19020	19020	19020	19020	0
295	20241008	171200	1124261590	19020	19020	19020	19020	0
296	20241008	171100	1124261590	19020	19020	19020	19020	0
297	20241008	171000	1124261590	19020	19020	19020	19020	0
298	20241008	170900	1124261590	19020	19020	19020	19020	0
299	20241008	170800	1124261590	19020	19020	19020	19020	0
300	20241008	170700	1124261590	19020	19020	19020	19020	0
301	20241008	170600	1124261590	19020	19020	19020	19020	0
302	20241008	170500	1124261590	19020	19020	19020	19020	560
303	20241008	170400	1124261590	19020	19020	19020	19020	0
304	20241008	170300	1124261590	19020	19020	19020	19020	0
305	20241008	170200	1124261590	19020	19020	19020	19020	0
306	20241008	170100	1124261590	19020	19020	19020	19020	0
307	20241008	170000	1124261590	19020	19020	19020	19020	0
308	20241008	165900	1124261590	19020	19020	19020	19020	0
309	20241008	165800	1124261590	19020	19020	19020	19020	0
310	20241008	165700	1124261590	19020	19020	19020	19020	0
311	20241008	165600	1124261590	19020	19020	19020	19020	0
312	20241008	165500	1124261590	19020	19020	19020	19020	0
313	20241008	165400	1124261590	19020	19020	19020	19020	0
314	20241008	165300	1124261590	19020	19020	19020	19020	0
315	20241008	165200	1124261590	19020	19020	19020	19020	0
316	20241008	165100	1124261590	19020	19020	19020	19020	0
317	20241008	165000	1124261590	19020	19020	19020	19020	0
318	20241008	164900	1124261590	19020	19020	19020	19020	0
319	20241008	164800	1124261590	19020	19020	19020	19020	0
320	20241008	164700	1124261590	19020	19020	19020	19020	0
321	20241008	164600	1124261590	19020	19020	19020	19020	0
322	20241008	164500	1124261590	19020	19020	19020	19020	0
323	20241008	164400	1124261590	19020	19020	19020	19020	0
324	20241008	164300	1124261590	19020	19020	19020	19020	0
325	20241008	164200	1124261590	19020	19020	19020	19020	0
326	20241008	164100	1124261590	19020	19020	19020	19020	0
327	20241008	164000	1124261590	19020	19020	19020	19020	0
328	20241008	163900	1124261590	19020	19020	19020	19020	0
329	20241008	163800	1124261590	19020	19020	19020	19020	0
330	20241008	163700	1124261590	19020	19020	19020	19020	0
331	20241008	163600	1124261590	19020	19020	19020	19020	0
332	20241008	163500	1124261590	19020	19020	19020	19020	560
333	20241008	163400	1124261590	19020	19020	19020	19020	0
334	20241008	163300	1124261590	19020	19020	19020	19020	0
335	20241008	163200	1124261590	19020	19020	19020	19020	0
336	20241008	163100	1124261590	19020	19020	19020	19020	0
337	20241008	163000	1124261590	19020	19020	19020	19020	0
338	20241008	162900	1124261590	19020	19020	19020	19020	0
339	20241008	162800	1124261590	19020	19020	19020	19020	0
340	20241008	162700	1124261590	19020	19020	19020	19020	0
341	20241008	162600	1124261590	19020	19020	19020	19020	0
342	20241008	162500	1124261590	19020	19020	19020	19020	0
343	20241008	162400	1124261590	19020	19020	19020	19020	0
344	20241008	162300	1124261590	19020	19020	19020	19020	0
345	20241008	162200	1124261590	19020	19020	19020	19020	0
346	20241008	162100	1124261590	19020	19020	19020	19020	0
347	20241008	162000	1124261590	19020	19020	19020	19020	0
348	20241008	161900	1124261590	19020	19020	19020	19020	0
349	20241008	161800	1124261590	19020	19020	19020	19020	0
350	20241008	161700	1124261590	19020	19020	19020	19020	0
351	20241008	161600	1124261590	19020	19020	19020	19020	0
352	20241008	161500	1124261590	19020	19020	19020	19020	0
353	20241008	161400	1124261590	19020	19020	19020	19020	0
354	20241008	161300	1124261590	19020	19020	19020	19020	0
355	20241008	161200	1124261590	19020	19020	19020	19020	0
356	20241008	161100	1124261590	19020	19020	19020	19020	0
357	20241008	161000	1124261590	19020	19020	19020	19020	0
358	20241008	160900	1124261590	19020	19020	19020	19020	0
359	20241008	160800	1124261590	19020	19020	19020	19020	0
360	20241008	160700	1124261590	19020	19020	19020	19020	0
361	20241008	160600	1124261590	19020	19020	19020	19020	0
362	20241008	160500	1124261590	19020	19020	19020	19020	560
363	20241008	160400	1124261590	19020	19020	19020	19020	0
364	20241008	160300	1124261590	19020	19020	19020	19020	0
365	20241008	160200	1124261590	19020	19020	19020	19020	0
366	20241008	160100	1124261590	19020	19020	19020	19020	0
367	20241008	160000	1124261590	19020	19020	19020	19020	0
368	20241008	155900	1124261590	19020	19020	19020	19020	0
369	20241008	155800	1124261590	19020	19020	19020	19020	0
370	20241008	155700	1124261590	19020	19020	19020	19020	0
371	20241008	155600	1124261590	19020	19020	19020	19020	0
372	20241008	155500	1124261590	19020	19020	19020	19020	0
373	20241008	155400	1124261590	19020	19020	19020	19020	0
374	20241008	155300	1124261590	19020	19020	19020	19020	0
375	20241008	155200	1124261590	19020	19020	19020	19020	0
376	20241008	155100	1124261590	19020	19020	19020	19020	0
377	20241008	155000	1124261590	19020	19020	19020	19020	0
378	20241008	154900	1124261590	19020	19020	19020	19020	0
379	20241008	154800	1124261590	19020	19020	19020	19020	0
380	20241008	154700	1124261590	19020	19020	19020	19020	0
381	20241008	154600	1124261590	19020	19020	19020	19020	0
382	20241008	154500	1124261590	19020	19020	19020	19020	0
383	20241008	154400	1124261590	19020	19020	19020	19020	0
384	20241008	154300	1124261590	19020	19020	19020	19020	0
385	20241008	154200	1124261590	19020	19020	19020	19020	0
386	20241008	154100	1124261590	19020	19020	19020	19020	0
387	20241008	154000	1124261590	19020	19020	19020	19020	0
388	20241008	153900	1124261590	19020	19020	19020	19020	0
389	20241008	153800	1124261590	19020	19020	19020	19020	0
390	20241008	153700	1124261590	19020	19020	19020	19020	0
391	20241008	153600	1124261590	19020	19020	19020	19020	0
392	20241008	153500	1124261590	19020	19020	19020	19020	560
393	20241008	153400	1124261590	19020	19020	19020	19020	0
394	20241008	153300	1124261590	19020	19020	19020	19020	0
395	20241008	153200	1124261590	19020	19020	19020	19020	0
396	20241008	153100	1124261590	19020	19020	19020	19020	0
397	20241008	153000	1124261590	19020	19020	19020	19020	560
398	20241008	152900	1113610390	19010	19010	19010	19010	0
399	20241008	152800	1113610390	19010	19010	19010	19010	0
400	20241008	152700	1113610390	19010	19010	19010	19010	0
401	20241008	152600	1113610390	19010	19010	19010	19010	0
402	20241008	152500	1113610390	19010	19010	19010	19010	0
403	20241008	152400	1113610390	19010	19010	19010	19010	0
404	20241008	152300	1113610390	19010	19010	19010	19010	0
405	20241008	152200	1113610390	19010	19010	19010	19010	0
406	20241008	152100	1113610390	19010	19010	19010	19010	0
407	20241008	152000	1113610390	19010	19010	19010	19010	0
408	20241008	151900	1113610390	19010	18990	19010	18970	32
409	20241008	151800	1113002800	18960	18960	18960	18950	267
410	20241008	151700	1107941560	18960	18960	18960	18960	48
411	20241008	151600	1107031480	18960	18960	18960	18950	33
412	20241008	151500	1106405830	18950	18950	18950	18950	29
413	20241008	151400	1105856280	18950	18950	18950	18940	72
414	20241008	151300	1104492570	18960	18970	18970	18960	11
415	20241008	151200	1104283990	18970	18970	18970	18970	125
416	20241008	151100	1101912740	18970	18970	18970	18970	0
417	20241008	151000	1101912740	18970	18970	18970	18970	1
418	20241008	150900	1101893770	18990	19000	19000	18990	201
419	20241008	150800	1098074780	19000	19000	19000	19000	0
420	20241008	150700	1098074780	19000	18950	19000	18940	680
421	20241008	150600	1085190430	18950	18950	18950	18950	9
422	20241008	150500	1085019880	18950	18950	18950	18950	56
423	20241008	150400	1083958680	18950	18960	18960	18950	542
424	20241008	150300	1073685700	18960	18960	18960	18960	123
425	20241008	150200	1071353620	18960	18970	19020	18960	322
426	20241008	150100	1065233950	18960	18960	18960	18960	295
427	20241008	150000	1059640750	18960	18970	18970	18960	206
428	20241008	145900	1055734630	18970	18970	18970	18970	20
429	20241008	145800	1055355230	18970	18980	18980	18970	113
430	20241008	145700	1053211110	18980	19020	19020	18980	103
431	20241008	145600	1051255130	19010	19010	19010	19010	200
432	20241008	145500	1047453130	19010	19000	19010	19000	70
433	20241008	145400	1046122930	19030	19030	19030	19030	3
434	20241008	145300	1046065840	18980	19000	19000	18980	721
435	20241008	145200	1032368460	19000	19020	19020	19000	282
436	20241008	145100	1027007020	19030	19020	19030	19020	2
437	20241008	145000	1026968970	19020	19020	19020	19020	225
438	20241008	144900	1022689470	19030	19030	19030	19030	336
439	20241008	144800	1016295390	19030	19030	19030	19030	0
440	20241008	144700	1016295390	19030	19050	19050	19030	100
441	20241008	144600	1014392360	19100	19100	19100	19100	0
442	20241008	144500	1014392360	19100	19050	19100	19020	355
443	20241008	144400	1007620580	19050	19050	19050	19050	0
444	20241008	144300	1007620580	19050	19050	19050	19050	28
445	20241008	144200	1007087180	19090	19090	19090	19090	110
446	20241008	144100	1004987280	19100	19100	19100	19100	0
447	20241008	144000	1004987280	19100	19100	19100	19100	0
448	20241008	143900	1004987280	19100	19100	19100	19100	0
449	20241008	143800	1004987280	19100	19100	19100	19100	1
450	20241008	143700	1004968180	19100	19100	19100	19100	0
451	20241008	143600	1004968180	19100	19100	19100	19100	0
452	20241008	143500	1004968180	19100	19100	19100	19100	0
453	20241008	143400	1004968180	19100	19020	19100	19020	49
454	20241008	143300	1004036120	19020	19020	19020	19020	20
455	20241008	143200	1003655720	19000	19000	19000	19000	0
456	20241008	143100	1003655720	19000	19000	19000	19000	0
457	20241008	143000	1003655720	19000	19100	19100	19000	335
458	20241008	142900	997259220	19100	19020	19100	19020	621
459	20241008	142800	985408880	19000	19020	19020	19000	88
460	20241008	142700	983735680	19020	19000	19020	19000	374
461	20241008	142600	976625870	18990	18990	18990	18990	0
462	20241008	142500	976625870	18990	18990	18990	18990	0
463	20241008	142400	976625870	18990	18990	18990	18990	14
464	20241008	142300	976360010	19000	19000	19000	19000	1
465	20241008	142200	976341010	19000	18950	19000	18950	12
466	20241008	142100	976113470	18950	18950	18950	18950	10
467	20241008	142000	975923970	18950	18960	18960	18950	101
468	20241008	141900	974009360	18960	18960	18960	18960	2
469	20241008	141800	973971440	18960	18960	18960	18960	1
470	20241008	141700	973952480	18960	18960	18960	18960	14
471	20241008	141600	973687040	18960	18960	18960	18960	250
472	20241008	141500	968947040	18960	18960	18960	18960	2
473	20241008	141400	968909120	18960	18960	18960	18960	2
474	20241008	141300	968871200	18960	18930	18960	18930	13
475	20241008	141200	968624750	18930	18960	18960	18930	2006
476	20241008	141100	930633460	18950	18950	18950	18950	218
477	20241008	141000	926502360	18960	18960	18960	18960	50
478	20241008	140900	925554360	18960	18960	18960	18960	755
479	20241008	140800	911239560	18960	18960	18960	18960	10
480	20241008	140700	911049960	18960	18960	18960	18960	0
481	20241008	140600	911049960	18960	18960	18960	18960	0
482	20241008	140500	911049960	18960	18960	18960	18960	0
483	20241008	140400	911049960	18960	18970	18970	18950	756
484	20241008	140300	896716190	18960	18960	18960	18960	0
485	20241008	140200	896716190	18960	18960	18960	18960	0
486	20241008	140100	896716190	18960	18980	18980	18960	367
487	20241008	140000	889754770	18970	18970	18970	18970	5
488	20241008	135900	889659920	18980	18990	18990	18980	129
489	20241008	135800	887211300	19000	19000	19000	19000	0
490	20241008	135700	887211300	19000	19000	19000	19000	301
491	20241008	135600	881492300	19010	19010	19010	19010	15
492	20241008	135500	881207150	19010	19010	19010	19010	169
493	20241008	135400	877994460	19010	19020	19020	19010	57
494	20241008	135300	876910840	19020	19020	19020	19020	0
495	20241008	135200	876910840	19020	19020	19020	19020	0
496	20241008	135100	876910840	19020	19020	19020	19010	342
497	20241008	135000	870406200	19020	19020	19020	19020	0
498	20241008	134900	870406200	19020	19020	19020	19020	0
499	20241008	134800	870406200	19020	19020	19020	19020	60
500	20241008	134700	869265000	19020	19020	19020	19020	60
501	20241008	134600	868123800	19020	19020	19020	19020	0
502	20241008	134500	868123800	19020	19020	19020	19020	0
503	20241008	134400	868123800	19020	19020	19020	19020	0
504	20241008	134300	868123800	19020	19020	19020	19020	0
505	20241008	134200	868123800	19020	19020	19020	19020	0
506	20241008	134100	868123800	19020	19020	19020	19020	89
507	20241008	134000	866431020	19040	19040	19040	19040	0
508	20241008	133900	866431020	19040	19040	19040	19040	70
509	20241008	133800	865098220	19080	19080	19080	19080	50
510	20241008	133700	864144220	19080	19080	19080	19080	0
511	20241008	133600	864144220	19080	19080	19080	19080	100
512	20241008	133500	862236220	19080	19080	19080	19080	0
513	20241008	133400	862236220	19080	19080	19080	19080	0
514	20241008	133300	862236220	19080	19080	19080	19080	20
515	20241008	133200	861854620	19000	19000	19000	19000	43
516	20241008	133100	861037620	19000	19030	19030	19000	164
517	20241008	133000	857920690	19010	19010	19010	19010	25
518	20241008	132900	857445440	19010	19040	19040	19010	270
519	20241008	132800	852310230	19090	19090	19090	19090	0
520	20241008	132700	852310230	19090	19090	19090	19090	0
521	20241008	132600	852310230	19090	19090	19090	19090	0
522	20241008	132500	852310230	19090	19080	19100	19080	122
523	20241008	132400	849981250	19030	19030	19030	19030	546
524	20241008	132300	839590870	19080	19030	19080	19030	2
525	20241008	132200	839552760	19030	19040	19040	19030	13
526	20241008	132100	839305270	19030	19030	19030	19030	0
527	20241008	132000	839305270	19030	19030	19030	19030	25
528	20241008	131900	838829520	19030	19090	19090	19030	685
529	20241008	131800	825792530	19090	19060	19090	19060	277
530	20241008	131700	820506300	19030	19030	19040	19030	114
531	20241008	131600	818336160	19030	19030	19030	19030	8
532	20241008	131500	818183920	19030	19050	19050	19030	52
533	20241008	131400	817194320	19070	19070	19070	19070	0
534	20241008	131300	817194320	19070	19070	19070	19070	1
535	20241008	131200	817175250	19030	19030	19030	19030	85
536	20241008	131100	815557700	19070	19070	19070	19070	18
537	20241008	131000	815214440	19030	19030	19030	19030	11
538	20241008	130900	815005110	19030	19030	19030	19030	44
539	20241008	130800	814167790	19030	19030	19030	19030	0
540	20241008	130700	814167790	19030	19030	19030	19030	1
541	20241008	130600	814148760	19020	19020	19020	19020	0
542	20241008	130500	814148760	19020	19020	19020	19020	0
543	20241008	130400	814148760	19020	19020	19020	19020	0
544	20241008	130300	814148760	19020	19030	19030	19020	30
545	20241008	130200	813578150	19080	19080	19080	19080	0
546	20241008	130100	813578150	19080	19080	19080	19080	0
547	20241008	130000	813578150	19080	19080	19080	19080	0
548	20241008	125900	813578150	19080	19080	19080	19080	0
549	20241008	125800	813578150	19080	19080	19080	19080	1
550	20241008	125700	813559070	19090	19090	19090	19090	0
551	20241008	125600	813559070	19090	19090	19090	19090	1
552	20241008	125500	813539980	19090	19090	19090	19090	0
553	20241008	125400	813539980	19090	19090	19090	19090	0
554	20241008	125300	813539980	19090	19090	19090	19090	1
555	20241008	125200	813520890	19090	19060	19090	19060	311
556	20241008	125100	807592300	19060	19050	19060	19050	657
557	20241008	125000	795074570	19050	19040	19050	19040	581
558	20241008	124900	784010850	19000	18980	19000	18980	4
559	20241008	124800	783934890	18980	18980	18980	18980	30
560	20241008	124700	783365490	18980	18980	18980	18980	0
561	20241008	124600	783365490	18980	19000	19000	18980	20
562	20241008	124500	782985870	19000	19000	19000	19000	2
563	20241008	124400	782947870	19000	19000	19000	19000	59
564	20241008	124300	781826870	19000	19000	19000	19000	0
565	20241008	124200	781826870	19000	19000	19000	19000	200
566	20241008	124100	778026870	19000	19000	19000	19000	0
567	20241008	124000	778026870	19000	18990	19000	18990	132
568	20241008	123900	775519390	18970	18970	18970	18970	146
569	20241008	123800	772749770	18960	18960	18960	18960	0
570	20241008	123700	772749770	18960	18970	18970	18960	541
571	20241008	123600	762487060	18970	18970	18970	18970	35
572	20241008	123500	761823110	18970	18970	18970	18970	10
573	20241008	123400	761633410	18970	18970	18970	18970	0
574	20241008	123300	761633410	18970	18970	18970	18970	45
575	20241008	123200	760779760	18970	18970	18970	18970	92
576	20241008	123100	759034520	18970	18970	18970	18970	68
577	20241008	123000	757744560	18970	18970	18970	18970	262
578	20241008	122900	752774420	18970	18980	18980	18970	472
579	20241008	122800	743818820	18990	18990	18990	18990	51
580	20241008	122700	742850330	18990	18990	18990	18990	2
581	20241008	122600	742812350	18990	18990	18990	18990	4
582	20241008	122500	742736390	18990	18990	18990	18990	10
583	20241008	122400	742546490	18990	18990	18990	18990	0
584	20241008	122300	742546490	18990	18990	18990	18990	30
585	20241008	122200	741976790	18990	18990	18990	18990	1
586	20241008	122100	741957800	18990	18990	18990	18990	0
587	20241008	122000	741957800	18990	18990	18990	18990	0
588	20241008	121900	741957800	18990	19040	19040	18990	176
589	20241008	121800	738612940	19040	19040	19040	19040	0
590	20241008	121700	738612940	19040	19040	19040	19040	0
591	20241008	121600	738612940	19040	19040	19040	19040	50
592	20241008	121500	737660940	19000	19010	19010	19000	81
593	20241008	121400	736121740	19000	19000	19000	19000	0
594	20241008	121300	736121740	19000	19000	19000	19000	270
595	20241008	121200	730991740	19000	19000	19000	19000	0
596	20241008	121100	730991740	19000	19000	19000	19000	10
597	20241008	121000	730801740	19000	19000	19000	19000	50
598	20241008	120900	729851740	19000	19000	19000	19000	0
599	20241008	120800	729851740	19000	19000	19000	19000	1
600	20241008	120700	729832740	19040	19040	19040	19040	1
601	20241008	120600	729813700	18970	18970	18970	18970	0
602	20241008	120500	729813700	18970	18970	18970	18970	0
603	20241008	120400	729813700	18970	18970	18970	18970	0
604	20241008	120300	729813700	18970	18970	18970	18970	0
605	20241008	120200	729813700	18970	19000	19000	18970	500
606	20241008	120100	720314120	18960	18980	18980	18960	471
607	20241008	120000	711378130	18980	18990	18990	18980	22
608	20241008	115900	710960410	18990	19010	19010	18990	1457
609	20241008	115800	683278790	19000	19000	19000	19000	0
610	20241008	115700	683278790	19000	19010	19010	19000	254
611	20241008	115600	678451780	19010	19020	19020	19010	257
612	20241008	115500	673564900	19020	19020	19020	19020	1
613	20241008	115400	673545880	19020	19020	19020	19020	10
614	20241008	115300	673355680	19020	19020	19020	19020	0
615	20241008	115200	673355680	19020	19020	19020	19020	0
616	20241008	115100	673355680	19020	19020	19020	19020	0
617	20241008	115000	673355680	19020	19020	19020	19020	54
618	20241008	114900	672328600	19050	19050	19050	19050	0
619	20241008	114800	672328600	19050	19050	19050	19050	0
620	20241008	114700	672328600	19050	19050	19050	19050	0
621	20241008	114600	672328600	19050	19050	19050	19050	100
622	20241008	114500	670423600	19050	19050	19050	19050	0
623	20241008	114400	670423600	19050	19050	19050	19050	1
624	20241008	114300	670404550	19010	19010	19010	19010	0
625	20241008	114200	670404550	19010	19010	19010	19010	0
626	20241008	114100	670404550	19010	19010	19010	19010	0
627	20241008	114000	670404550	19010	19010	19010	19010	0
628	20241008	113900	670404550	19010	19060	19060	19010	20
629	20241008	113800	670023850	19010	19010	19010	19010	0
630	20241008	113700	670023850	19010	19010	19010	19010	20
631	20241008	113600	669643650	19010	19020	19020	19010	23
632	20241008	113500	669206320	19010	19010	19010	19010	22
633	20241008	113400	668788100	19010	19010	19010	19010	4
634	20241008	113300	668712060	19060	19060	19060	19060	30
635	20241008	113200	668140260	19080	19080	19080	19080	0
636	20241008	113100	668140260	19080	19080	19080	19080	8
637	20241008	113000	667987620	19080	19080	19080	19080	1
638	20241008	112900	667968540	19020	19020	19020	19020	0
639	20241008	112800	667968540	19020	19020	19020	19020	60
640	20241008	112700	666827340	19020	19020	19020	19020	0
641	20241008	112600	666827340	19020	19020	19020	19020	0
642	20241008	112500	666827340	19020	19020	19020	19020	10
643	20241008	112400	666637140	19020	19020	19020	19020	0
644	20241008	112300	666637140	19020	19040	19040	19020	232
645	20241008	112200	662223870	19030	19030	19030	19030	0
646	20241008	112100	662223870	19030	19040	19040	19030	50
647	20241008	112000	661272360	19020	19020	19020	19020	0
648	20241008	111900	661272360	19020	19020	19020	19020	0
649	20241008	111800	661272360	19020	19020	19020	19020	0
650	20241008	111700	661272360	19020	19020	19020	19020	0
651	20241008	111600	661272360	19020	19020	19020	19020	50
652	20241008	111500	660321360	19040	19030	19040	19020	157
653	20241008	111400	657334090	19040	19040	19040	19040	250
654	20241008	111300	652574090	19030	19040	19040	19030	278
655	20241008	111200	647281810	19100	19100	19100	19100	50
656	20241008	111100	646326810	19100	19100	19100	19100	0
657	20241008	111000	646326810	19100	19050	19100	19040	55
658	20241008	110900	645277020	19040	19040	19040	19040	25
659	20241008	110800	644801020	19040	19040	19040	19040	1
660	20241008	110700	644781980	19040	19040	19040	19040	40
661	20241008	110600	644020380	19030	19030	19030	19030	5
662	20241008	110500	643925230	19030	19030	19030	19030	135
663	20241008	110400	641356180	19030	19030	19030	19030	78
664	20241008	110300	639871840	19030	19030	19030	19030	0
665	20241008	110200	639871840	19030	19030	19030	19030	0
666	20241008	110100	639871840	19030	19030	19030	19030	138
667	20241008	110000	637245700	19010	19010	19010	19010	83
668	20241008	105900	635667870	19010	19010	19010	19010	2
669	20241008	105800	635629850	19010	19010	19010	19010	6
670	20241008	105700	635515790	19010	19010	19010	19010	0
671	20241008	105600	635515790	19010	19010	19010	19010	13
672	20241008	105500	635268660	19010	19010	19010	19010	2
673	20241008	105400	635230640	19010	19010	19010	19010	3
674	20241008	105300	635173610	18970	18970	18970	18970	12
675	20241008	105200	634945970	18960	18970	19010	18960	54
676	20241008	105100	633921920	18970	18970	18970	18970	0
677	20241008	105000	633921920	18970	18970	18970	18970	20
678	20241008	104900	633542520	18950	18950	18950	18950	0
679	20241008	104800	633542520	18950	18950	18950	18950	0
680	20241008	104700	633542520	18950	18950	18950	18950	0
681	20241008	104600	633542520	18950	18950	18950	18950	59
682	20241008	104500	632424470	18950	18960	18960	18950	752
683	20241008	104400	618171790	19010	19010	19010	19010	3
684	20241008	104300	618114760	19020	19020	19020	19020	1
685	20241008	104200	618095740	19020	19020	19020	19020	2
686	20241008	104100	618057700	19030	19030	19030	19030	0
687	20241008	104000	618057700	19030	19030	19030	19030	0
688	20241008	103900	618057700	19030	19030	19030	19030	3
689	20241008	103800	618000610	19030	19030	19030	19030	0
690	20241008	103700	618000610	19030	19000	19030	18950	813
691	20241008	103600	602587690	19040	19030	19040	19030	2
692	20241008	103500	602549620	19040	18970	19040	18970	111
693	20241008	103400	600443880	19040	19030	19040	19030	7
694	20241008	103300	600310660	18970	18960	18970	18960	103
695	20241008	103200	598357770	18960	19010	19030	18950	954
696	20241008	103100	580261890	19010	19010	19010	19010	1
697	20241008	103000	580242880	19010	19080	19080	19010	357
698	20241008	102900	573439090	19080	19070	19080	19070	2
699	20241008	102800	573400940	19070	19070	19070	19070	97
700	20241008	102700	571551150	19000	18990	19100	18990	173
701	20241008	102600	568265750	18990	19020	19100	18990	1928
702	20241008	102500	531620220	19020	19020	19100	19020	121
703	20241008	102400	529318560	19060	19060	19060	19020	1157
704	20241008	102300	507302170	19100	19100	19100	19100	1
705	20241008	102200	507283070	19040	19050	19100	19030	160
706	20241008	102100	504236020	19100	19100	19100	19100	20
707	20241008	102000	503854020	19100	19100	19100	19040	102
708	20241008	101900	501911820	19050	19070	19070	19050	225
709	20241008	101800	497623990	19100	19100	19100	19100	0
710	20241008	101700	497623990	19100	19100	19100	19100	0
711	20241008	101600	497623990	19100	19100	19100	19100	12
712	20241008	101500	497394790	19030	19040	19040	19030	180
713	20241008	101400	493967890	19100	19100	19100	19100	0
714	20241008	101300	493967890	19100	19100	19100	19100	0
715	20241008	101200	493967890	19100	19090	19100	19090	258
716	20241008	101100	489040440	19100	19100	19100	19100	0
717	20241008	101000	489040440	19100	19100	19100	19100	0
718	20241008	100900	489040440	19100	19020	19100	19020	4
719	20241008	100800	488964280	19000	19000	19000	19000	0
720	20241008	100700	488964280	19000	19000	19000	19000	10
721	20241008	100600	488774280	19000	18970	19000	18970	27
722	20241008	100500	488261660	18980	18990	18990	18960	1483
723	20241008	100400	460121830	18990	18990	18990	18990	39
724	20241008	100300	459381220	19010	19060	19060	19000	698
725	20241008	100200	446100230	19070	19080	19080	19060	101
726	20241008	100100	444174650	19080	19090	19090	19080	52
727	20241008	100000	443182480	19110	19110	19110	19110	1
728	20241008	095900	443163370	19110	19060	19110	19050	14
729	20241008	095800	442896590	19060	19080	19080	19060	176
730	20241008	095700	439540950	19090	19090	19090	19090	50
731	20241008	095600	438586450	19090	19090	19090	19090	0
732	20241008	095500	438586450	19090	19100	19100	19090	198
733	20241008	095400	434806430	19100	19140	19140	19100	100
734	20241008	095300	432894510	19140	19190	19190	19140	249
735	20241008	095200	428118550	19190	19190	19190	19190	125
736	20241008	095100	425719800	19190	19140	19190	19140	287
737	20241008	095000	420214210	19140	19090	19140	19090	1115
738	20241008	094900	398885020	19090	19060	19090	19060	531
739	20241008	094800	388748260	19050	19090	19100	19050	413
740	20241008	094700	380864360	19090	19110	19110	19090	338
741	20241008	094600	374407260	19140	19200	19200	19110	647
742	20241008	094500	362026490	19180	19200	19200	19180	1121
743	20241008	094400	340513250	19230	19200	19230	19200	55
744	20241008	094300	339456290	19200	19190	19200	19190	22
745	20241008	094200	339033990	19200	19200	19200	19160	321
746	20241008	094100	332875230	19200	19230	19230	19160	306
747	20241008	094000	326996860	19230	19180	19230	19180	713
748	20241008	093900	313303720	19180	19160	19180	19130	350
749	20241008	093800	306595340	19160	19140	19160	19130	136
750	20241008	093700	303991860	19160	19160	19180	19160	950
751	20241008	093600	285773800	19160	19130	19160	19130	581
752	20241008	093500	274647820	19130	19110	19130	19110	584
753	20241008	093400	263487480	19110	19110	19110	19100	183
754	20241008	093300	259990980	19110	19100	19110	19100	63
755	20241008	093200	258787640	19100	19090	19100	19090	374
756	20241008	093100	251644940	19090	19090	19090	19090	311
757	20241008	093000	245707950	19090	18970	19090	18960	26
758	20241008	092900	245214640	19090	19040	19090	19040	503
759	20241008	092800	235622010	19040	19040	19040	18930	332
760	20241008	092700	229325070	19040	19000	19040	19000	411
761	20241008	092600	221509880	18940	18970	18970	18930	120
762	20241008	092500	219237670	19000	19000	19000	19000	216
763	20241008	092400	215133670	18960	18960	18960	18960	0
764	20241008	092300	215133670	18960	18960	18960	18960	0
765	20241008	092200	215133670	18960	18960	18960	18960	130
766	20241008	092100	212668870	18960	18960	18960	18960	203
767	20241008	092000	208819990	18960	18970	18970	18960	23
768	20241008	091900	208383850	19000	19000	19000	19000	550
769	20241008	091800	197933850	18970	18990	19040	18970	51
770	20241008	091700	196965410	19040	19040	19040	19040	1
771	20241008	091600	196946370	19040	19040	19040	19040	416
772	20241008	091500	189025730	19040	19040	19040	19040	11
773	20241008	091400	188816290	19040	19040	19040	19040	30
774	20241008	091300	188245090	19050	19060	19060	19050	25
775	20241008	091200	187768640	19060	18900	19060	18870	441
776	20241008	091100	179369130	18900	18900	18980	18870	532
777	20241008	091000	169295680	18960	18890	18960	18890	162
778	20241008	090900	166234770	18890	18970	18970	18760	742
779	20241008	090800	152242790	18970	18980	18980	18970	213
780	20241008	090700	148202060	18980	18980	18980	18950	67
781	20241008	090600	146930700	18980	18990	18990	18900	988
782	20241008	090500	128212450	19070	18900	19070	18900	3057
783	20241008	090400	70391940	18900	18720	18900	18690	683
784	20241008	090300	57586060	18700	18700	18720	18700	135
785	20241008	090200	55061480	18700	18700	18750	18680	407
786	20241008	090100	47455430	18700	18890	18890	18690	932
787	20241008	090000	30029250	18930	18680	18930	18680	1604