KissMeData/376930/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	213100	9950144160	2920	2920	2920	2920	48587
3	20241022	213000	9950144160	2920	2920	2920	2920	0
4	20241022	212900	9950144160	2920	2920	2920	2920	0
5	20241022	212800	9950144160	2920	2920	2920	2920	0
6	20241022	212700	9950144160	2920	2920	2920	2920	0
7	20241022	212600	9950144160	2920	2920	2920	2920	0
8	20241022	212500	9950144160	2920	2920	2920	2920	0
9	20241022	212400	9950144160	2920	2920	2920	2920	0
10	20241022	212300	9950144160	2920	2920	2920	2920	0
11	20241022	212200	9950144160	2920	2920	2920	2920	0
12	20241022	212100	9950144160	2920	2920	2920	2920	0
13	20241022	212000	9950144160	2920	2920	2920	2920	0
14	20241022	211900	9950144160	2920	2920	2920	2920	0
15	20241022	211800	9950144160	2920	2920	2920	2920	0
16	20241022	211700	9950144160	2920	2920	2920	2920	0
17	20241022	211600	9950144160	2920	2920	2920	2920	0
18	20241022	211500	9950144160	2920	2920	2920	2920	0
19	20241022	211400	9950144160	2920	2920	2920	2920	0
20	20241022	211300	9950144160	2920	2920	2920	2920	0
21	20241022	211200	9950144160	2920	2920	2920	2920	0
22	20241022	211100	9950144160	2920	2920	2920	2920	0
23	20241022	211000	9950144160	2920	2920	2920	2920	0
24	20241022	210900	9950144160	2920	2920	2920	2920	0
25	20241022	210800	9950144160	2920	2920	2920	2920	0
26	20241022	210700	9950144160	2920	2920	2920	2920	0
27	20241022	210600	9950144160	2920	2920	2920	2920	0
28	20241022	210500	9950144160	2920	2920	2920	2920	0
29	20241022	210400	9950144160	2920	2920	2920	2920	0
30	20241022	210300	9950144160	2920	2920	2920	2920	0
31	20241022	210200	9950144160	2920	2920	2920	2920	0
32	20241022	210100	9950144160	2920	2920	2920	2920	48587
33	20241022	210000	9950144160	2920	2920	2920	2920	0
34	20241022	205900	9950144160	2920	2920	2920	2920	0
35	20241022	205800	9950144160	2920	2920	2920	2920	0
36	20241022	205700	9950144160	2920	2920	2920	2920	0
37	20241022	205600	9950144160	2920	2920	2920	2920	0
38	20241022	205500	9950144160	2920	2920	2920	2920	0
39	20241022	205400	9950144160	2920	2920	2920	2920	0
40	20241022	205300	9950144160	2920	2920	2920	2920	0
41	20241022	205200	9950144160	2920	2920	2920	2920	0
42	20241022	205100	9950144160	2920	2920	2920	2920	0
43	20241022	205000	9950144160	2920	2920	2920	2920	0
44	20241022	204900	9950144160	2920	2920	2920	2920	0
45	20241022	204800	9950144160	2920	2920	2920	2920	0
46	20241022	204700	9950144160	2920	2920	2920	2920	0
47	20241022	204600	9950144160	2920	2920	2920	2920	0
48	20241022	204500	9950144160	2920	2920	2920	2920	0
49	20241022	204400	9950144160	2920	2920	2920	2920	0
50	20241022	204300	9950144160	2920	2920	2920	2920	0
51	20241022	204200	9950144160	2920	2920	2920	2920	0
52	20241022	204100	9950144160	2920	2920	2920	2920	0
53	20241022	204000	9950144160	2920	2920	2920	2920	0
54	20241022	203900	9950144160	2920	2920	2920	2920	0
55	20241022	203800	9950144160	2920	2920	2920	2920	0
56	20241022	203700	9950144160	2920	2920	2920	2920	0
57	20241022	203600	9950144160	2920	2920	2920	2920	0
58	20241022	203500	9950144160	2920	2920	2920	2920	0
59	20241022	203400	9950144160	2920	2920	2920	2920	0
60	20241022	203300	9950144160	2920	2920	2920	2920	0
61	20241022	203200	9950144160	2920	2920	2920	2920	0
62	20241022	203100	9950144160	2920	2920	2920	2920	48587
63	20241022	203000	9950144160	2920	2920	2920	2920	0
64	20241022	202900	9950144160	2920	2920	2920	2920	0
65	20241022	202800	9950144160	2920	2920	2920	2920	0
66	20241022	202700	9950144160	2920	2920	2920	2920	0
67	20241022	202600	9950144160	2920	2920	2920	2920	0
68	20241022	202500	9950144160	2920	2920	2920	2920	0
69	20241022	202400	9950144160	2920	2920	2920	2920	0
70	20241022	202300	9950144160	2920	2920	2920	2920	0
71	20241022	202200	9950144160	2920	2920	2920	2920	0
72	20241022	202100	9950144160	2920	2920	2920	2920	0
73	20241022	202000	9950144160	2920	2920	2920	2920	0
74	20241022	201900	9950144160	2920	2920	2920	2920	0
75	20241022	201800	9950144160	2920	2920	2920	2920	0
76	20241022	201700	9950144160	2920	2920	2920	2920	0
77	20241022	201600	9950144160	2920	2920	2920	2920	0
78	20241022	201500	9950144160	2920	2920	2920	2920	0
79	20241022	201400	9950144160	2920	2920	2920	2920	0
80	20241022	201300	9950144160	2920	2920	2920	2920	0
81	20241022	201200	9950144160	2920	2920	2920	2920	0
82	20241022	201100	9950144160	2920	2920	2920	2920	0
83	20241022	201000	9950144160	2920	2920	2920	2920	0
84	20241022	200900	9950144160	2920	2920	2920	2920	0
85	20241022	200800	9950144160	2920	2920	2920	2920	0
86	20241022	200700	9950144160	2920	2920	2920	2920	0
87	20241022	200600	9950144160	2920	2920	2920	2920	0
88	20241022	200500	9950144160	2920	2920	2920	2920	0
89	20241022	200400	9950144160	2920	2920	2920	2920	0
90	20241022	200300	9950144160	2920	2920	2920	2920	0
91	20241022	200200	9950144160	2920	2920	2920	2920	0
92	20241022	200100	9950144160	2920	2920	2920	2920	48587
93	20241022	200000	9950144160	2920	2920	2920	2920	0
94	20241022	195900	9950144160	2920	2920	2920	2920	0
95	20241022	195800	9950144160	2920	2920	2920	2920	0
96	20241022	195700	9950144160	2920	2920	2920	2920	0
97	20241022	195600	9950144160	2920	2920	2920	2920	0
98	20241022	195500	9950144160	2920	2920	2920	2920	0
99	20241022	195400	9950144160	2920	2920	2920	2920	0
100	20241022	195300	9950144160	2920	2920	2920	2920	0
101	20241022	195200	9950144160	2920	2920	2920	2920	0
102	20241022	195100	9950144160	2920	2920	2920	2920	0
103	20241022	195000	9950144160	2920	2920	2920	2920	0
104	20241022	194900	9950144160	2920	2920	2920	2920	0
105	20241022	194800	9950144160	2920	2920	2920	2920	0
106	20241022	194700	9950144160	2920	2920	2920	2920	0
107	20241022	194600	9950144160	2920	2920	2920	2920	0
108	20241022	194500	9950144160	2920	2920	2920	2920	0
109	20241022	194400	9950144160	2920	2920	2920	2920	0
110	20241022	194300	9950144160	2920	2920	2920	2920	0
111	20241022	194200	9950144160	2920	2920	2920	2920	0
112	20241022	194100	9950144160	2920	2920	2920	2920	0
113	20241022	194000	9950144160	2920	2920	2920	2920	0
114	20241022	193900	9950144160	2920	2920	2920	2920	0
115	20241022	193800	9950144160	2920	2920	2920	2920	0
116	20241022	193700	9950144160	2920	2920	2920	2920	0
117	20241022	193600	9950144160	2920	2920	2920	2920	0
118	20241022	193500	9950144160	2920	2920	2920	2920	0
119	20241022	193400	9950144160	2920	2920	2920	2920	0
120	20241022	193300	9950144160	2920	2920	2920	2920	0
121	20241022	193200	9950144160	2920	2920	2920	2920	0
122	20241022	193100	9950144160	2920	2920	2920	2920	48587
123	20241022	193000	9950144160	2920	2920	2920	2920	0
124	20241022	192900	9950144160	2920	2920	2920	2920	0
125	20241022	192800	9950144160	2920	2920	2920	2920	0
126	20241022	192700	9950144160	2920	2920	2920	2920	0
127	20241022	192600	9950144160	2920	2920	2920	2920	0
128	20241022	192500	9950144160	2920	2920	2920	2920	0
129	20241022	192400	9950144160	2920	2920	2920	2920	0
130	20241022	192300	9950144160	2920	2920	2920	2920	0
131	20241022	192200	9950144160	2920	2920	2920	2920	0
132	20241022	192100	9950144160	2920	2920	2920	2920	0
133	20241022	192000	9950144160	2920	2920	2920	2920	0
134	20241022	191900	9950144160	2920	2920	2920	2920	0
135	20241022	191800	9950144160	2920	2920	2920	2920	0
136	20241022	191700	9950144160	2920	2920	2920	2920	0
137	20241022	191600	9950144160	2920	2920	2920	2920	0
138	20241022	191500	9950144160	2920	2920	2920	2920	0
139	20241022	191400	9950144160	2920	2920	2920	2920	0
140	20241022	191300	9950144160	2920	2920	2920	2920	0
141	20241022	191200	9950144160	2920	2920	2920	2920	0
142	20241022	191100	9950144160	2920	2920	2920	2920	0
143	20241022	191000	9950144160	2920	2920	2920	2920	0
144	20241022	190900	9950144160	2920	2920	2920	2920	0
145	20241022	190800	9950144160	2920	2920	2920	2920	0
146	20241022	190700	9950144160	2920	2920	2920	2920	0
147	20241022	190600	9950144160	2920	2920	2920	2920	0
148	20241022	190500	9950144160	2920	2920	2920	2920	0
149	20241022	190400	9950144160	2920	2920	2920	2920	0
150	20241022	190300	9950144160	2920	2920	2920	2920	0
151	20241022	190200	9950144160	2920	2920	2920	2920	0
152	20241022	190100	9950144160	2920	2920	2920	2920	48587
153	20241022	190000	9950144160	2920	2920	2920	2920	0
154	20241022	185900	9950144160	2920	2920	2920	2920	0
155	20241022	185800	9950144160	2920	2920	2920	2920	0
156	20241022	185700	9950144160	2920	2920	2920	2920	0
157	20241022	185600	9950144160	2920	2920	2920	2920	0
158	20241022	185500	9950144160	2920	2920	2920	2920	0
159	20241022	185400	9950144160	2920	2920	2920	2920	0
160	20241022	185300	9950144160	2920	2920	2920	2920	0
161	20241022	185200	9950144160	2920	2920	2920	2920	0
162	20241022	185100	9950144160	2920	2920	2920	2920	0
163	20241022	185000	9950144160	2920	2920	2920	2920	0
164	20241022	184900	9950144160	2920	2920	2920	2920	0
165	20241022	184800	9950144160	2920	2920	2920	2920	0
166	20241022	184700	9950144160	2920	2920	2920	2920	0
167	20241022	184600	9950144160	2920	2920	2920	2920	0
168	20241022	184500	9950144160	2920	2920	2920	2920	0
169	20241022	184400	9950144160	2920	2920	2920	2920	0
170	20241022	184300	9950144160	2920	2920	2920	2920	0
171	20241022	184200	9950144160	2920	2920	2920	2920	0
172	20241022	184100	9950144160	2920	2920	2920	2920	0
173	20241022	184000	9950144160	2920	2920	2920	2920	0
174	20241022	183900	9950144160	2920	2920	2920	2920	0
175	20241022	183800	9950144160	2920	2920	2920	2920	0
176	20241022	183700	9950144160	2920	2920	2920	2920	0
177	20241022	183600	9950144160	2920	2920	2920	2920	0
178	20241022	183500	9950144160	2920	2920	2920	2920	0
179	20241022	183400	9950144160	2920	2920	2920	2920	0
180	20241022	183300	9950144160	2920	2920	2920	2920	0
181	20241022	183200	9950144160	2920	2920	2920	2920	0
182	20241022	183100	9950144160	2920	2920	2920	2920	48587
183	20241022	183000	9950144160	2920	2920	2920	2920	0
184	20241022	182900	9950144160	2920	2920	2920	2920	0
185	20241022	182800	9950144160	2920	2920	2920	2920	0
186	20241022	182700	9950144160	2920	2920	2920	2920	0
187	20241022	182600	9950144160	2920	2920	2920	2920	0
188	20241022	182500	9950144160	2920	2920	2920	2920	0
189	20241022	182400	9950144160	2920	2920	2920	2920	0
190	20241022	182300	9950144160	2920	2920	2920	2920	0
191	20241022	182200	9950144160	2920	2920	2920	2920	0
192	20241022	182100	9950144160	2920	2920	2920	2920	0
193	20241022	182000	9950144160	2920	2920	2920	2920	0
194	20241022	181900	9950144160	2920	2920	2920	2920	0
195	20241022	181800	9950144160	2920	2920	2920	2920	0
196	20241022	181700	9950144160	2920	2920	2920	2920	0
197	20241022	181600	9950144160	2920	2920	2920	2920	0
198	20241022	181500	9950144160	2920	2920	2920	2920	0
199	20241022	181400	9950144160	2920	2920	2920	2920	0
200	20241022	181300	9950144160	2920	2920	2920	2920	0
201	20241022	181200	9950144160	2920	2920	2920	2920	0
202	20241022	181100	9950144160	2920	2920	2920	2920	0
203	20241022	181000	9950144160	2920	2920	2920	2920	0
204	20241022	180900	9950144160	2920	2920	2920	2920	0
205	20241022	180800	9950144160	2920	2920	2920	2920	0
206	20241022	180700	9950144160	2920	2920	2920	2920	0
207	20241022	180600	9950144160	2920	2920	2920	2920	0
208	20241022	180500	9950144160	2920	2920	2920	2920	0
209	20241022	180400	9950144160	2920	2920	2920	2920	0
210	20241022	180300	9950144160	2920	2920	2920	2920	0
211	20241022	180200	9950144160	2920	2920	2920	2920	0
212	20241022	180100	9950144160	2920	2920	2920	2920	48587
213	20241022	180000	9950144160	2920	2920	2920	2920	0
214	20241022	175900	9950144160	2920	2920	2920	2920	0
215	20241022	175800	9950144160	2920	2920	2920	2920	0
216	20241022	175700	9950144160	2920	2920	2920	2920	0
217	20241022	175600	9950144160	2920	2920	2920	2920	0
218	20241022	175500	9950144160	2920	2920	2920	2920	0
219	20241022	175400	9950144160	2920	2920	2920	2920	0
220	20241022	175300	9950144160	2920	2920	2920	2920	0
221	20241022	175200	9950144160	2920	2920	2920	2920	0
222	20241022	175100	9950144160	2920	2920	2920	2920	0
223	20241022	175000	9950144160	2920	2920	2920	2920	0
224	20241022	174900	9950144160	2920	2920	2920	2920	0
225	20241022	174800	9950144160	2920	2920	2920	2920	0
226	20241022	174700	9950144160	2920	2920	2920	2920	0
227	20241022	174600	9950144160	2920	2920	2920	2920	0
228	20241022	174500	9950144160	2920	2920	2920	2920	0
229	20241022	174400	9950144160	2920	2920	2920	2920	0
230	20241022	174300	9950144160	2920	2920	2920	2920	0
231	20241022	174200	9950144160	2920	2920	2920	2920	0
232	20241022	174100	9950144160	2920	2920	2920	2920	0
233	20241022	174000	9950144160	2920	2920	2920	2920	0
234	20241022	173900	9950144160	2920	2920	2920	2920	0
235	20241022	173800	9950144160	2920	2920	2920	2920	0
236	20241022	173700	9950144160	2920	2920	2920	2920	0
237	20241022	173600	9950144160	2920	2920	2920	2920	0
238	20241022	173500	9950144160	2920	2920	2920	2920	0
239	20241022	173400	9950144160	2920	2920	2920	2920	0
240	20241022	173300	9950144160	2920	2920	2920	2920	0
241	20241022	173200	9950144160	2920	2920	2920	2920	0
242	20241022	173100	9950144160	2920	2920	2920	2920	48587
243	20241022	173000	9950144160	2920	2920	2920	2920	0
244	20241022	172900	9950144160	2920	2920	2920	2920	0
245	20241022	172800	9950144160	2920	2920	2920	2920	0
246	20241022	172700	9950144160	2920	2920	2920	2920	0
247	20241022	172600	9950144160	2920	2920	2920	2920	0
248	20241022	172500	9950144160	2920	2920	2920	2920	0
249	20241022	172400	9950144160	2920	2920	2920	2920	0
250	20241022	172300	9950144160	2920	2920	2920	2920	0
251	20241022	172200	9950144160	2920	2920	2920	2920	0
252	20241022	172100	9950144160	2920	2920	2920	2920	0
253	20241022	172000	9950144160	2920	2920	2920	2920	0
254	20241022	171900	9950144160	2920	2920	2920	2920	0
255	20241022	171800	9950144160	2920	2920	2920	2920	0
256	20241022	171700	9950144160	2920	2920	2920	2920	0
257	20241022	171600	9950144160	2920	2920	2920	2920	0
258	20241022	171500	9950144160	2920	2920	2920	2920	0
259	20241022	171400	9950144160	2920	2920	2920	2920	0
260	20241022	171300	9950144160	2920	2920	2920	2920	0
261	20241022	171200	9950144160	2920	2920	2920	2920	0
262	20241022	171100	9950144160	2920	2920	2920	2920	0
263	20241022	171000	9950144160	2920	2920	2920	2920	0
264	20241022	170900	9950144160	2920	2920	2920	2920	0
265	20241022	170800	9950144160	2920	2920	2920	2920	0
266	20241022	170700	9950144160	2920	2920	2920	2920	0
267	20241022	170600	9950144160	2920	2920	2920	2920	0
268	20241022	170500	9950144160	2920	2920	2920	2920	0
269	20241022	170400	9950144160	2920	2920	2920	2920	0
270	20241022	170300	9950144160	2920	2920	2920	2920	0
271	20241022	170200	9950144160	2920	2920	2920	2920	0
272	20241022	170100	9950144160	2920	2920	2920	2920	48587
273	20241022	170000	9950144160	2920	2920	2920	2920	0
274	20241022	165900	9950144160	2920	2920	2920	2920	0
275	20241022	165800	9950144160	2920	2920	2920	2920	0
276	20241022	165700	9950144160	2920	2920	2920	2920	0
277	20241022	165600	9950144160	2920	2920	2920	2920	0
278	20241022	165500	9950144160	2920	2920	2920	2920	0
279	20241022	165400	9950144160	2920	2920	2920	2920	0
280	20241022	165300	9950144160	2920	2920	2920	2920	0
281	20241022	165200	9950144160	2920	2920	2920	2920	0
282	20241022	165100	9950144160	2920	2920	2920	2920	0
283	20241022	165000	9950144160	2920	2920	2920	2920	0
284	20241022	164900	9950144160	2920	2920	2920	2920	0
285	20241022	164800	9950144160	2920	2920	2920	2920	0
286	20241022	164700	9950144160	2920	2920	2920	2920	0
287	20241022	164600	9950144160	2920	2920	2920	2920	0
288	20241022	164500	9950144160	2920	2920	2920	2920	0
289	20241022	164400	9950144160	2920	2920	2920	2920	0
290	20241022	164300	9950144160	2920	2920	2920	2920	0
291	20241022	164200	9950144160	2920	2920	2920	2920	0
292	20241022	164100	9950144160	2920	2920	2920	2920	0
293	20241022	164000	9950144160	2920	2920	2920	2920	0
294	20241022	163900	9950144160	2920	2920	2920	2920	0
295	20241022	163800	9950144160	2920	2920	2920	2920	0
296	20241022	163700	9950144160	2920	2920	2920	2920	0
297	20241022	163600	9950144160	2920	2920	2920	2920	0
298	20241022	163500	9950144160	2920	2920	2920	2920	0
299	20241022	163400	9950144160	2920	2920	2920	2920	0
300	20241022	163300	9950144160	2920	2920	2920	2920	0
301	20241022	163200	9950144160	2920	2920	2920	2920	0
302	20241022	163100	9950144160	2920	2920	2920	2920	48587
303	20241022	163000	9950144160	2920	2920	2920	2920	0
304	20241022	162900	9950144160	2920	2920	2920	2920	0
305	20241022	162800	9950144160	2920	2920	2920	2920	0
306	20241022	162700	9950144160	2920	2920	2920	2920	0
307	20241022	162600	9950144160	2920	2920	2920	2920	0
308	20241022	162500	9950144160	2920	2920	2920	2920	0
309	20241022	162400	9950144160	2920	2920	2920	2920	0
310	20241022	162300	9950144160	2920	2920	2920	2920	0
311	20241022	162200	9950144160	2920	2920	2920	2920	0
312	20241022	162100	9950144160	2920	2920	2920	2920	0
313	20241022	162000	9950144160	2920	2920	2920	2920	0
314	20241022	161900	9950144160	2920	2920	2920	2920	0
315	20241022	161800	9950144160	2920	2920	2920	2920	0
316	20241022	161700	9950144160	2920	2920	2920	2920	0
317	20241022	161600	9950144160	2920	2920	2920	2920	0
318	20241022	161500	9950144160	2920	2920	2920	2920	0
319	20241022	161400	9950144160	2920	2920	2920	2920	0
320	20241022	161300	9950144160	2920	2920	2920	2920	0
321	20241022	161200	9950144160	2920	2920	2920	2920	0
322	20241022	161100	9950144160	2920	2920	2920	2920	0
323	20241022	161000	9950144160	2920	2920	2920	2920	0
324	20241022	160900	9950144160	2920	2920	2920	2920	0
325	20241022	160800	9950144160	2920	2920	2920	2920	0
326	20241022	160700	9950144160	2920	2920	2920	2920	0
327	20241022	160600	9950144160	2920	2920	2920	2920	0
328	20241022	160500	9950144160	2920	2920	2920	2920	0
329	20241022	160400	9950144160	2920	2920	2920	2920	0
330	20241022	160300	9950144160	2920	2920	2920	2920	0
331	20241022	160200	9950144160	2920	2920	2920	2920	0
332	20241022	160100	9950144160	2920	2920	2920	2920	48587
333	20241022	160000	9950144160	2920	2920	2920	2920	0
334	20241022	155900	9950144160	2920	2920	2920	2920	0
335	20241022	155800	9950144160	2920	2920	2920	2920	0
336	20241022	155700	9950144160	2920	2920	2920	2920	0
337	20241022	155600	9950144160	2920	2920	2920	2920	0
338	20241022	155500	9950144160	2920	2920	2920	2920	0
339	20241022	155400	9950144160	2920	2920	2920	2920	0
340	20241022	155300	9950144160	2920	2920	2920	2920	0
341	20241022	155200	9950144160	2920	2920	2920	2920	0
342	20241022	155100	9950144160	2920	2920	2920	2920	0
343	20241022	155000	9950144160	2920	2920	2920	2920	0
344	20241022	154900	9950144160	2920	2920	2920	2920	0
345	20241022	154800	9950144160	2920	2920	2920	2920	0
346	20241022	154700	9950144160	2920	2920	2920	2920	0
347	20241022	154600	9950144160	2920	2920	2920	2920	0
348	20241022	154500	9950144160	2920	2920	2920	2920	0
349	20241022	154400	9950144160	2920	2920	2920	2920	0
350	20241022	154300	9950144160	2920	2920	2920	2920	0
351	20241022	154200	9950144160	2920	2920	2920	2920	0
352	20241022	154100	9950144160	2920	2920	2920	2920	0
353	20241022	154000	9950144160	2920	2920	2920	2920	0
354	20241022	153900	9950144160	2920	2920	2920	2920	0
355	20241022	153800	9950144160	2920	2920	2920	2920	0
356	20241022	153700	9950144160	2920	2920	2920	2920	0
357	20241022	153600	9950144160	2920	2920	2920	2920	0
358	20241022	153500	9950144160	2920	2920	2920	2920	0
359	20241022	153400	9950144160	2920	2920	2920	2920	0
360	20241022	153300	9950144160	2920	2920	2920	2920	0
361	20241022	153200	9950144160	2920	2920	2920	2920	0
362	20241022	153100	9950144160	2920	2920	2920	2920	48587
363	20241022	153000	9950144160	2920	2920	2920	2920	48587
364	20241022	152900	9808270120	2905	2905	2905	2905	0
365	20241022	152800	9808270120	2905	2905	2905	2905	0
366	20241022	152700	9808270120	2905	2905	2905	2905	0
367	20241022	152600	9808270120	2905	2905	2905	2905	0
368	20241022	152500	9808270120	2905	2905	2905	2905	0
369	20241022	152400	9808270120	2905	2905	2905	2905	0
370	20241022	152300	9808270120	2905	2905	2905	2905	0
371	20241022	152200	9808270120	2905	2905	2905	2905	0
372	20241022	152100	9808270120	2905	2905	2905	2905	0
373	20241022	152000	9808270120	2905	2905	2905	2905	0
374	20241022	151900	9808270120	2905	2915	2915	2905	8527
375	20241022	151800	9783474395	2915	2890	2920	2890	28001
376	20241022	151700	9702014015	2890	2895	2910	2885	8136
377	20241022	151600	9678429385	2895	2885	2895	2880	11887
378	20241022	151500	9644041230	2885	2900	2900	2870	18389
379	20241022	151400	9591063175	2895	2890	2895	2890	3798
380	20241022	151300	9580073910	2895	2895	2900	2890	3427
381	20241022	151200	9570150675	2895	2895	2900	2890	3608
382	20241022	151100	9559711940	2895	2895	2895	2895	1107
383	20241022	151000	9556507175	2895	2895	2895	2890	2643
384	20241022	150900	9548855860	2895	2900	2905	2885	4163
385	20241022	150800	9536807050	2905	2900	2905	2895	2188
386	20241022	150700	9530459950	2900	2900	2910	2900	3664
387	20241022	150600	9519826245	2900	2900	2900	2895	4531
388	20241022	150500	9506696835	2895	2895	2905	2890	6591
389	20241022	150400	9487584020	2895	2890	2895	2885	1234
390	20241022	150300	9484018195	2890	2885	2890	2880	4519
391	20241022	150200	9470984120	2890	2880	2890	2875	2651
392	20241022	150100	9463346215	2880	2880	2880	2875	5434
393	20241022	150000	9447711580	2880	2895	2895	2875	2478
394	20241022	145900	9440573120	2895	2875	2895	2875	7641
395	20241022	145800	9418547760	2880	2880	2890	2880	9817
396	20241022	145700	9390268300	2885	2885	2890	2885	1959
397	20241022	145600	9384616495	2890	2885	2890	2880	4085
398	20241022	145500	9372827615	2890	2890	2890	2885	3644
399	20241022	145400	9362306225	2890	2905	2905	2890	22201
400	20241022	145300	9298042300	2905	2900	2905	2895	985
401	20241022	145200	9295186695	2900	2900	2905	2900	1524
402	20241022	145100	9290766985	2900	2900	2900	2895	2236
403	20241022	145000	9284292075	2900	2900	2905	2900	1597
404	20241022	144900	9279660090	2895	2895	2900	2895	6174
405	20241022	144800	9261756995	2900	2900	2900	2895	1985
406	20241022	144700	9256005495	2900	2900	2900	2895	547
407	20241022	144600	9254419945	2900	2895	2900	2895	1889
408	20241022	144500	9248950615	2900	2900	2900	2895	746
409	20241022	144400	9246787660	2900	2900	2900	2890	2149
410	20241022	144300	9240565850	2900	2895	2900	2890	5802
411	20241022	144200	9223784625	2895	2895	2900	2895	2158
412	20241022	144100	9217537170	2895	2900	2900	2890	5368
413	20241022	144000	9202012425	2895	2900	2900	2895	5476
414	20241022	143900	9186157795	2900	2895	2900	2895	4415
415	20241022	143800	9173375255	2900	2895	2900	2890	5198
416	20241022	143700	9158319455	2895	2895	2905	2895	1572
417	20241022	143600	9153768430	2905	2905	2910	2895	8001
418	20241022	143500	9130595535	2905	2900	2905	2900	1096
419	20241022	143400	9127415975	2900	2900	2900	2900	161
420	20241022	143300	9126949075	2895	2900	2900	2890	3095
421	20241022	143200	9117991455	2900	2895	2900	2890	2453
422	20241022	143100	9110891650	2895	2895	2895	2895	1530
423	20241022	143000	9106462300	2895	2895	2895	2895	6889
424	20241022	142900	9086518645	2895	2895	2895	2885	3464
425	20241022	142800	9076509810	2895	2895	2895	2890	7779
426	20241022	142700	9054004790	2895	2895	2900	2890	9153
427	20241022	142600	9027507595	2900	2900	2900	2895	17209
428	20241022	142500	8977685210	2900	2900	2900	2900	6282
429	20241022	142400	8959467410	2900	2910	2910	2900	2073
430	20241022	142300	8953444580	2910	2905	2920	2900	8251
431	20241022	142200	8929381510	2905	2920	2930	2900	15109
432	20241022	142100	8885373865	2910	2915	2925	2910	5848
433	20241022	142000	8868311995	2910	2900	2910	2900	6173
434	20241022	141900	8850361575	2895	2905	2905	2895	4715
435	20241022	141800	8836696485	2905	2900	2905	2895	3153
436	20241022	141700	8827543470	2900	2900	2900	2895	1646
437	20241022	141600	8822772740	2900	2895	2900	2895	1493
438	20241022	141500	8818446970	2895	2885	2895	2885	2768
439	20241022	141400	8810433870	2895	2890	2895	2890	3126
440	20241022	141300	8801399675	2895	2895	2895	2890	2848
441	20241022	141200	8793155055	2895	2895	2895	2890	298
442	20241022	141100	8792292350	2895	2900	2910	2890	2216
443	20241022	141000	8785866060	2910	2895	2910	2895	12898
444	20241022	140900	8748420470	2895	2890	2895	2885	12941
445	20241022	140800	8711023305	2890	2885	2890	2885	2396
446	20241022	140700	8704107235	2885	2880	2885	2870	1294
447	20241022	140600	8700379725	2880	2880	2880	2870	1347
448	20241022	140500	8696510935	2880	2880	2880	2870	1060
449	20241022	140400	8693459300	2875	2875	2880	2875	641
450	20241022	140300	8691616410	2875	2875	2875	2870	312
451	20241022	140200	8690720795	2870	2885	2885	2870	239
452	20241022	140100	8690033665	2885	2870	2885	2865	4875
453	20241022	140000	8676034515	2865	2870	2875	2865	1264
454	20241022	135900	8672410815	2865	2870	2880	2865	1879
455	20241022	135800	8667019960	2870	2870	2870	2870	263
456	20241022	135700	8666265150	2870	2870	2880	2870	2030
457	20241022	135600	8660434000	2875	2875	2880	2875	2622
458	20241022	135500	8652887975	2875	2870	2880	2870	36
459	20241022	135400	8652784500	2870	2870	2880	2870	1158
460	20241022	135300	8649457340	2880	2880	2885	2870	1695
461	20241022	135200	8644580185	2880	2880	2880	2880	1328
462	20241022	135100	8640755545	2870	2880	2880	2870	464
463	20241022	135000	8639422060	2880	2870	2880	2870	943
464	20241022	134900	8636710225	2880	2875	2885	2870	7203
465	20241022	134800	8616004015	2880	2875	2880	2875	1016
466	20241022	134700	8613082445	2875	2870	2875	2865	860
467	20241022	134600	8610614050	2870	2870	2870	2865	639
468	20241022	134500	8608782250	2870	2870	2870	2865	4625
469	20241022	134400	8595530025	2870	2890	2890	2870	33782
470	20241022	134300	8498250485	2890	2895	2895	2885	5535
471	20241022	134200	8482268960	2895	2890	2895	2885	2144
472	20241022	134100	8476072930	2890	2890	2895	2885	7609
473	20241022	134000	8454092860	2890	2880	2890	2880	3277
474	20241022	133900	8444631400	2880	2880	2885	2875	6792
475	20241022	133800	8425091890	2885	2885	2885	2875	1413
476	20241022	133700	8421026500	2885	2885	2885	2880	1154
477	20241022	133600	8417700050	2880	2880	2885	2880	1717
478	20241022	133500	8412754965	2880	2875	2880	2870	1429
479	20241022	133400	8408645085	2875	2880	2880	2875	2842
480	20241022	133300	8400469655	2880	2880	2885	2880	1630
481	20241022	133200	8395773830	2885	2880	2885	2870	965
482	20241022	133100	8392993020	2880	2875	2880	2875	686
483	20241022	133000	8391020765	2875	2870	2875	2870	1732
484	20241022	132900	8386046665	2870	2865	2870	2860	591
485	20241022	132800	8384353410	2865	2870	2875	2865	321
486	20241022	132700	8383433220	2870	2870	2875	2870	707
487	20241022	132600	8381403620	2860	2865	2870	2860	1543
488	20241022	132500	8376983320	2860	2865	2865	2860	47
489	20241022	132400	8376848815	2865	2860	2865	2860	2566
490	20241022	132300	8369509875	2860	2860	2865	2860	4325
491	20241022	132200	8357136325	2860	2870	2875	2860	6961
492	20241022	132100	8337203160	2875	2880	2880	2870	1720
493	20241022	132000	8332263815	2880	2875	2880	2875	690
494	20241022	131900	8330278455	2875	2875	2880	2875	1551
495	20241022	131800	8325816290	2880	2870	2880	2870	3264
496	20241022	131700	8316431885	2870	2875	2875	2870	1106
497	20241022	131600	8313257660	2865	2870	2875	2865	2172
498	20241022	131500	8307026615	2870	2860	2875	2860	2049
499	20241022	131400	8301149725	2860	2855	2875	2855	8005
500	20241022	131300	8278236570	2860	2860	2860	2855	303
501	20241022	131200	8277370000	2860	2850	2860	2845	5926
502	20241022	131100	8260481410	2850	2840	2850	2840	6202
503	20241022	131000	8242832280	2845	2850	2850	2840	3150
504	20241022	130900	8233880500	2845	2850	2850	2840	9359
505	20241022	130800	8207254180	2850	2850	2850	2845	918
506	20241022	130700	8204639595	2845	2860	2860	2845	4509
507	20241022	130600	8191788855	2860	2865	2865	2860	2360
508	20241022	130500	8185036655	2865	2865	2865	2860	10179
509	20241022	130400	8155922540	2865	2860	2865	2860	329
510	20241022	130300	8154980705	2860	2860	2865	2855	664
511	20241022	130200	8153083200	2855	2860	2860	2855	300
512	20241022	130100	8152225945	2860	2860	2865	2850	813
513	20241022	130000	8149899775	2860	2850	2865	2850	2469
514	20241022	125900	8142860730	2855	2845	2860	2845	2824
515	20241022	125800	8134795305	2850	2850	2850	2845	1519
516	20241022	125700	8130466380	2850	2840	2850	2840	1889
517	20241022	125600	8125094015	2845	2840	2845	2840	1349
518	20241022	125500	8121257810	2840	2845	2845	2835	1371
519	20241022	125400	8117365205	2845	2840	2845	2835	5156
520	20241022	125300	8102724105	2840	2850	2850	2835	8751
521	20241022	125200	8077900240	2845	2855	2855	2840	11494
522	20241022	125100	8045255280	2840	2855	2860	2840	10475
523	20241022	125000	8015408880	2855	2860	2865	2855	937
524	20241022	124900	8012730540	2855	2860	2860	2855	4539
525	20241022	124800	7999768615	2860	2855	2860	2845	5345
526	20241022	124700	7984530475	2855	2865	2865	2850	4324
527	20241022	124600	7972176350	2860	2845	2865	2845	16436
528	20241022	124500	7925295180	2845	2845	2845	2835	13010
529	20241022	124400	7888362105	2845	2850	2855	2840	9328
530	20241022	124300	7861818900	2850	2860	2870	2845	10259
531	20241022	124200	7832567970	2860	2870	2880	2860	10870
532	20241022	124100	7801375930	2865	2890	2915	2855	22552
533	20241022	124000	7736108925	2890	2860	2900	2845	50613
534	20241022	123900	7590860920	2860	2860	2860	2850	4470
535	20241022	123800	7578088710	2855	2855	2860	2855	4441
536	20241022	123700	7565405650	2860	2855	2860	2855	4054
537	20241022	123600	7553830845	2860	2865	2865	2855	1675
538	20241022	123500	7549041065	2870	2865	2870	2855	840
539	20241022	123400	7546638150	2865	2860	2865	2860	2203
540	20241022	123300	7540332680	2865	2855	2870	2855	708
541	20241022	123200	7538307905	2855	2870	2870	2855	4276
542	20241022	123100	7526079935	2875	2860	2875	2850	20028
543	20241022	123000	7468771995	2860	2860	2860	2855	5704
544	20241022	122900	7452462685	2860	2855	2860	2855	826
545	20241022	122800	7450100655	2860	2860	2865	2855	3115
546	20241022	122700	7441189670	2860	2850	2865	2850	8509
547	20241022	122600	7416884180	2850	2865	2870	2850	13028
548	20241022	122500	7379636190	2870	2875	2875	2865	4877
549	20241022	122400	7365632165	2870	2870	2880	2870	2250
550	20241022	122300	7359164540	2875	2865	2875	2865	1969
551	20241022	122200	7353508830	2865	2870	2875	2865	5555
552	20241022	122100	7337578975	2875	2870	2875	2860	4085
553	20241022	122000	7325855380	2870	2865	2870	2865	3384
554	20241022	121900	7316147700	2870	2870	2870	2865	1394
555	20241022	121800	7312149345	2865	2865	2870	2860	3128
556	20241022	121700	7303188970	2865	2860	2865	2855	3585
557	20241022	121600	7292933830	2860	2850	2860	2850	15926
558	20241022	121500	7247473075	2850	2845	2850	2840	1011
559	20241022	121400	7244597350	2840	2850	2850	2840	4517
560	20241022	121300	7231752010	2855	2850	2855	2850	3680
561	20241022	121200	7221261330	2850	2865	2865	2840	30026
562	20241022	121100	7135674125	2860	2835	2860	2835	15705
563	20241022	121000	7090957155	2840	2855	2860	2830	54594
564	20241022	120900	6936026060	2840	2865	2870	2835	45619
565	20241022	120800	6806149635	2860	2890	2890	2860	19835
566	20241022	120700	6749186685	2890	2885	2890	2885	1200
567	20241022	120600	6745722435	2890	2890	2890	2885	962
568	20241022	120500	6742943010	2890	2885	2890	2885	2215
569	20241022	120400	6736546660	2885	2885	2890	2880	4078
570	20241022	120300	6724785520	2880	2885	2890	2880	466
571	20241022	120200	6723441620	2885	2885	2890	2880	4329
572	20241022	120100	6710956310	2885	2880	2890	2880	6538
573	20241022	120000	6692078010	2885	2895	2895	2860	26194
574	20241022	115900	6616669320	2900	2895	2900	2885	5275
575	20241022	115800	6601420555	2900	2905	2905	2890	3127
576	20241022	115700	6592373845	2905	2900	2905	2890	4666
577	20241022	115600	6578865180	2895	2910	2915	2895	9307
578	20241022	115500	6551847440	2915	2895	2915	2890	9642
579	20241022	115400	6523880475	2890	2885	2895	2880	2579
580	20241022	115300	6516436730	2885	2900	2900	2885	4824
581	20241022	115200	6502495250	2900	2900	2905	2890	8147
582	20241022	115100	6478903105	2905	2895	2910	2875	18428
583	20241022	115000	6425681180	2890	2905	2905	2860	37721
584	20241022	114900	6317041270	2905	2910	2915	2875	56067
585	20241022	114800	6154594620	2910	2935	2935	2910	21243
586	20241022	114700	6092579365	2935	2945	2950	2935	12605
587	20241022	114600	6055489075	2950	2940	2950	2940	3587
588	20241022	114500	6044934850	2940	2945	2945	2930	8255
589	20241022	114400	6020654270	2945	2940	2945	2940	2297
590	20241022	114300	6013897815	2940	2940	2945	2935	2091
591	20241022	114200	6007749385	2935	2935	2940	2925	3141
592	20241022	114100	5998532115	2935	2930	2935	2925	2834
593	20241022	114000	5990238165	2930	2930	2930	2925	256
594	20241022	113900	5989488765	2930	2925	2930	2920	1882
595	20241022	113800	5983984765	2925	2930	2930	2915	1922
596	20241022	113700	5978377140	2930	2930	2930	2915	2924
597	20241022	113600	5969829480	2930	2925	2930	2920	1717
598	20241022	113500	5964805430	2925	2930	2935	2925	2461
599	20241022	113400	5957598465	2930	2915	2935	2910	10353
600	20241022	113300	5927330965	2910	2905	2915	2905	944
601	20241022	113200	5924581285	2910	2895	2910	2880	5935
602	20241022	113100	5907395180	2895	2910	2920	2890	16791
603	20241022	113000	5858682495	2920	2900	2920	2900	6010
604	20241022	112900	5841177850	2900	2900	2905	2900	8975
605	20241022	112800	5815145285	2900	2900	2915	2895	14305
606	20241022	112700	5773621255	2900	2905	2910	2840	111004
607	20241022	112600	5453642240	2910	2915	2920	2905	27503
608	20241022	112500	5373574990	2920	2925	2925	2915	2215
609	20241022	112400	5367111615	2925	2920	2925	2920	2196
610	20241022	112300	5360698795	2920	2925	2925	2920	3626
611	20241022	112200	5350110110	2920	2930	2930	2920	1986
612	20241022	112100	5344306350	2930	2925	2930	2920	8072
613	20241022	112000	5320679985	2930	2920	2930	2920	5444
614	20241022	111900	5304765120	2925	2920	2925	2920	5677
615	20241022	111800	5288181560	2925	2925	2930	2915	25678
616	20241022	111700	5213085425	2925	2930	2930	2925	909
617	20241022	111600	5210424555	2930	2920	2935	2920	16040
618	20241022	111500	5163467360	2925	2920	2930	2920	5246
619	20241022	111400	5148128245	2920	2925	2930	2915	14162
620	20241022	111300	5106704290	2925	2930	2930	2915	14442
621	20241022	111200	5064506520	2930	2950	2950	2915	50052
622	20241022	111100	4918042035	2940	2950	2955	2940	3239
623	20241022	111000	4908501770	2950	2945	2950	2940	2731
624	20241022	110900	4900457610	2950	2945	2950	2945	1483
625	20241022	110800	4896085980	2945	2950	2950	2940	1438
626	20241022	110700	4891854920	2950	2950	2950	2940	4657
627	20241022	110600	4878147650	2950	2950	2955	2940	16345
628	20241022	110500	4830020540	2950	2965	2965	2945	13318
629	20241022	110400	4790696455	2970	2955	2970	2955	2325
630	20241022	110300	4783816625	2960	2960	2960	2955	2260
631	20241022	110200	4777136275	2960	2960	2970	2955	10485
632	20241022	110100	4746083610	2960	2960	2960	2950	2622
633	20241022	110000	4738324655	2960	2955	2960	2950	17742
634	20241022	105900	4685905175	2950	2950	2960	2950	2212
635	20241022	105800	4679376250	2960	2960	2960	2950	1359
636	20241022	105700	4675360225	2955	2950	2965	2945	16701
637	20241022	105600	4625968065	2945	2950	2955	2940	8330
638	20241022	105500	4601444280	2955	2960	2960	2950	18247
639	20241022	105400	4547592905	2965	2960	2965	2955	2140
640	20241022	105300	4541262350	2960	2960	2960	2955	595
641	20241022	105200	4539503055	2960	2965	2965	2960	588
642	20241022	105100	4537761230	2965	2960	2965	2955	759
643	20241022	105000	4535515225	2960	2965	2970	2950	9565
644	20241022	104900	4507227795	2965	2980	2985	2960	18688
645	20241022	104800	4451732580	2980	2975	2980	2970	4312
646	20241022	104700	4438895505	2975	2975	2975	2965	2230
647	20241022	104600	4432269800	2975	2970	2980	2965	9369
648	20241022	104500	4404443245	2970	2960	2970	2960	6885
649	20241022	104400	4384000040	2965	2960	2965	2955	7039
650	20241022	104300	4363162635	2960	2960	2965	2960	3219
651	20241022	104200	4353623530	2965	2960	2970	2950	9179
652	20241022	104100	4326451015	2960	2955	2960	2940	13610
653	20241022	104000	4286331635	2960	2955	2960	2945	19471
654	20241022	103900	4228896290	2960	2960	2965	2950	12568
655	20241022	103800	4191772770	2960	2970	2970	2955	35425
656	20241022	103700	4086938690	2970	2970	2980	2960	9505
657	20241022	103600	4058724250	2975	2995	2995	2975	8269
658	20241022	103500	4034083400	2990	3000	3000	2985	9868
659	20241022	103400	4004581460	3000	3000	3000	3000	1436
660	20241022	103300	4000273460	3010	3010	3010	3005	1271
661	20241022	103200	3996448870	3010	2990	3010	2990	3805
662	20241022	103100	3985014970	2995	3000	3005	2995	2557
663	20241022	103000	3977355465	3005	3000	3015	2990	7761
664	20241022	102900	3954038680	3000	3000	3005	2990	2530
665	20241022	102800	3946454560	3005	3000	3005	2990	10803
666	20241022	102700	3914065155	3000	2995	3005	2990	5267
667	20241022	102600	3898273450	2995	2995	2995	2990	1376
668	20241022	102500	3894153210	2995	2990	2995	2985	3456
669	20241022	102400	3883832555	2990	2990	2995	2990	2342
670	20241022	102300	3876829820	2990	2985	2990	2985	604
671	20241022	102200	3875024875	2990	2990	2990	2985	1146
672	20241022	102100	3871598770	2990	2985	2995	2980	5595
673	20241022	102000	3854903490	2985	2980	2995	2980	1824
674	20241022	101900	3849451365	2985	2970	2990	2970	2846
675	20241022	101800	3840983740	2965	2975	2980	2965	2862
676	20241022	101700	3832494905	2975	2975	2980	2960	9908
677	20241022	101600	3803089360	2965	2980	2985	2965	16334
678	20241022	101500	3754554795	2985	2970	2985	2970	2528
679	20241022	101400	3747029930	2970	2970	2980	2970	8671
680	20241022	101300	3721255710	2975	2965	2975	2960	11473
681	20241022	101200	3687198540	2970	2960	2975	2960	9525
682	20241022	101100	3658996975	2965	2980	2990	2965	15192
683	20241022	101000	3613810055	2990	2990	2990	2985	3405
684	20241022	100900	3603642980	2990	2995	2995	2985	7135
685	20241022	100800	3582331205	3000	3000	3000	3000	1146
686	20241022	100700	3578893205	3000	2995	3000	2985	5704
687	20241022	100600	3561829155	3000	3000	3010	2995	10563
688	20241022	100500	3530126220	3000	3000	3000	2995	9877
689	20241022	100400	3500532785	3000	2990	3000	2985	6186
690	20241022	100300	3482043325	2990	2990	2990	2975	5577
691	20241022	100200	3465398780	2990	2990	2990	2980	3008
692	20241022	100100	3456430675	2990	2990	2995	2975	11444
693	20241022	100000	3422237295	2990	2975	2990	2975	12319
694	20241022	095900	3385522445	2970	2970	2980	2965	11345
695	20241022	095800	3351803770	2970	2975	2975	2965	7457
696	20241022	095700	3329673340	2970	2945	2985	2945	27100
697	20241022	095600	3249366000	2945	2980	2980	2945	45912
698	20241022	095500	3113425955	2990	2985	2995	2975	27672
699	20241022	095400	3030834420	2975	2985	2990	2975	11538
700	20241022	095300	2996481490	2980	2975	2995	2965	11014
701	20241022	095200	2963717000	2995	2995	2995	2970	20059
702	20241022	095100	2903967190	2990	2995	2995	2990	4100
703	20241022	095000	2891707165	2990	2995	3000	2990	7814
704	20241022	094900	2868304020	2995	2995	3000	2985	12587
705	20241022	094800	2830613715	3000	2995	3000	2970	34785
706	20241022	094700	2726789410	2995	3010	3025	2995	31103
707	20241022	094600	2633431910	3010	3025	3025	3010	6102
708	20241022	094500	2615053995	3015	3015	3025	3010	2003
709	20241022	094400	2609015555	3015	3035	3035	3015	4701
710	20241022	094300	2594796460	3035	3035	3040	3030	2115
711	20241022	094200	2588379135	3035	3020	3035	3015	15725
712	20241022	094100	2540829700	3020	3020	3025	3010	24469
713	20241022	094000	2467012350	3010	3020	3025	3005	27737
714	20241022	093900	2383465880	3025	3010	3030	3010	2961
715	20241022	093800	2374539525	3015	3025	3040	3010	27692
716	20241022	093700	2290860495	3030	3035	3040	3025	3805
717	20241022	093600	2279341605	3030	3035	3035	3025	3644
718	20241022	093500	2268287705	3035	3040	3040	3030	3915
719	20241022	093400	2256418970	3030	3030	3035	3025	16104
720	20241022	093300	2207614310	3030	3035	3040	3025	12160
721	20241022	093200	2170790935	3030	3040	3045	3030	10700
722	20241022	093100	2138335135	3040	3050	3055	3040	9293
723	20241022	093000	2110045410	3055	3060	3060	3050	5535
724	20241022	092900	2093128215	3060	3060	3060	3050	3042
725	20241022	092800	2083839215	3060	3060	3060	3050	5054
726	20241022	092700	2068411135	3060	3055	3060	3045	5594
727	20241022	092600	2051333570	3055	3050	3060	3035	26329
728	20241022	092500	1971269490	3045	3055	3055	3040	1389
729	20241022	092400	1967038985	3050	3055	3055	3040	5777
730	20241022	092300	1949447760	3055	3050	3060	3045	2845
731	20241022	092200	1940770590	3045	3070	3070	3045	8261
732	20241022	092100	1915534650	3070	3060	3070	3055	12133
733	20241022	092000	1878376995	3060	3050	3060	3045	16010
734	20241022	091900	1829512045	3050	3045	3055	3040	14283
735	20241022	091800	1785966400	3050	3055	3055	3040	9427
736	20241022	091700	1757229435	3055	3035	3055	3035	6151
737	20241022	091600	1738484495	3045	3040	3045	3030	8392
738	20241022	091500	1713027270	3040	3040	3050	3035	10446
739	20241022	091400	1681271470	3050	3060	3065	3040	8773
740	20241022	091300	1654490205	3060	3060	3070	3055	20662
741	20241022	091200	1591285065	3065	3080	3105	3050	26224
742	20241022	091100	1511090970	3080	3095	3120	3020	175286
743	20241022	091000	976769120	3085	3075	3095	3075	12746
744	20241022	090900	937503350	3080	3090	3100	3070	33306
745	20241022	090800	834940230	3100	3110	3120	3090	14360
746	20241022	090700	790399090	3120	3095	3120	3090	21425
747	20241022	090600	723935130	3105	3125	3125	3080	50973
748	20241022	090500	566185805	3130	3140	3145	3115	40619
749	20241022	090400	439055865	3145	3180	3185	3140	14039
750	20241022	090300	394600830	3170	3155	3170	3150	6765
751	20241022	090200	373195075	3145	3130	3160	3130	23237
752	20241022	090100	300202865	3130	3155	3160	3110	41993
753	20241022	090000	168517045	3155	3140	3165	3135	53528