KissMeData/439090/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	214100	2663162600	20200	20200	20200	20200	4089
3	20241011	214000	2663162600	20200	20200	20200	20200	0
4	20241011	213900	2663162600	20200	20200	20200	20200	0
5	20241011	213800	2663162600	20200	20200	20200	20200	0
6	20241011	213700	2663162600	20200	20200	20200	20200	0
7	20241011	213600	2663162600	20200	20200	20200	20200	0
8	20241011	213500	2663162600	20200	20200	20200	20200	0
9	20241011	213400	2663162600	20200	20200	20200	20200	0
10	20241011	213300	2663162600	20200	20200	20200	20200	0
11	20241011	213200	2663162600	20200	20200	20200	20200	0
12	20241011	213100	2663162600	20200	20200	20200	20200	0
13	20241011	213000	2663162600	20200	20200	20200	20200	0
14	20241011	212900	2663162600	20200	20200	20200	20200	0
15	20241011	212800	2663162600	20200	20200	20200	20200	0
16	20241011	212700	2663162600	20200	20200	20200	20200	0
17	20241011	212600	2663162600	20200	20200	20200	20200	0
18	20241011	212500	2663162600	20200	20200	20200	20200	0
19	20241011	212400	2663162600	20200	20200	20200	20200	0
20	20241011	212300	2663162600	20200	20200	20200	20200	0
21	20241011	212200	2663162600	20200	20200	20200	20200	0
22	20241011	212100	2663162600	20200	20200	20200	20200	0
23	20241011	212000	2663162600	20200	20200	20200	20200	0
24	20241011	211900	2663162600	20200	20200	20200	20200	0
25	20241011	211800	2663162600	20200	20200	20200	20200	0
26	20241011	211700	2663162600	20200	20200	20200	20200	0
27	20241011	211600	2663162600	20200	20200	20200	20200	0
28	20241011	211500	2663162600	20200	20200	20200	20200	0
29	20241011	211400	2663162600	20200	20200	20200	20200	0
30	20241011	211300	2663162600	20200	20200	20200	20200	0
31	20241011	211200	2663162600	20200	20200	20200	20200	0
32	20241011	211100	2663162600	20200	20200	20200	20200	4089
33	20241011	211000	2663162600	20200	20200	20200	20200	0
34	20241011	210900	2663162600	20200	20200	20200	20200	0
35	20241011	210800	2663162600	20200	20200	20200	20200	0
36	20241011	210700	2663162600	20200	20200	20200	20200	0
37	20241011	210600	2663162600	20200	20200	20200	20200	0
38	20241011	210500	2663162600	20200	20200	20200	20200	0
39	20241011	210400	2663162600	20200	20200	20200	20200	0
40	20241011	210300	2663162600	20200	20200	20200	20200	0
41	20241011	210200	2663162600	20200	20200	20200	20200	0
42	20241011	210100	2663162600	20200	20200	20200	20200	0
43	20241011	210000	2663162600	20200	20200	20200	20200	0
44	20241011	205900	2663162600	20200	20200	20200	20200	0
45	20241011	205800	2663162600	20200	20200	20200	20200	0
46	20241011	205700	2663162600	20200	20200	20200	20200	0
47	20241011	205600	2663162600	20200	20200	20200	20200	0
48	20241011	205500	2663162600	20200	20200	20200	20200	0
49	20241011	205400	2663162600	20200	20200	20200	20200	0
50	20241011	205300	2663162600	20200	20200	20200	20200	0
51	20241011	205200	2663162600	20200	20200	20200	20200	0
52	20241011	205100	2663162600	20200	20200	20200	20200	0
53	20241011	205000	2663162600	20200	20200	20200	20200	0
54	20241011	204900	2663162600	20200	20200	20200	20200	0
55	20241011	204800	2663162600	20200	20200	20200	20200	0
56	20241011	204700	2663162600	20200	20200	20200	20200	0
57	20241011	204600	2663162600	20200	20200	20200	20200	0
58	20241011	204500	2663162600	20200	20200	20200	20200	0
59	20241011	204400	2663162600	20200	20200	20200	20200	0
60	20241011	204300	2663162600	20200	20200	20200	20200	0
61	20241011	204200	2663162600	20200	20200	20200	20200	0
62	20241011	204100	2663162600	20200	20200	20200	20200	4089
63	20241011	204000	2663162600	20200	20200	20200	20200	0
64	20241011	203900	2663162600	20200	20200	20200	20200	0
65	20241011	203800	2663162600	20200	20200	20200	20200	0
66	20241011	203700	2663162600	20200	20200	20200	20200	0
67	20241011	203600	2663162600	20200	20200	20200	20200	0
68	20241011	203500	2663162600	20200	20200	20200	20200	0
69	20241011	203400	2663162600	20200	20200	20200	20200	0
70	20241011	203300	2663162600	20200	20200	20200	20200	0
71	20241011	203200	2663162600	20200	20200	20200	20200	0
72	20241011	203100	2663162600	20200	20200	20200	20200	0
73	20241011	203000	2663162600	20200	20200	20200	20200	0
74	20241011	202900	2663162600	20200	20200	20200	20200	0
75	20241011	202800	2663162600	20200	20200	20200	20200	0
76	20241011	202700	2663162600	20200	20200	20200	20200	0
77	20241011	202600	2663162600	20200	20200	20200	20200	0
78	20241011	202500	2663162600	20200	20200	20200	20200	0
79	20241011	202400	2663162600	20200	20200	20200	20200	0
80	20241011	202300	2663162600	20200	20200	20200	20200	0
81	20241011	202200	2663162600	20200	20200	20200	20200	0
82	20241011	202100	2663162600	20200	20200	20200	20200	0
83	20241011	202000	2663162600	20200	20200	20200	20200	0
84	20241011	201900	2663162600	20200	20200	20200	20200	0
85	20241011	201800	2663162600	20200	20200	20200	20200	0
86	20241011	201700	2663162600	20200	20200	20200	20200	0
87	20241011	201600	2663162600	20200	20200	20200	20200	0
88	20241011	201500	2663162600	20200	20200	20200	20200	0
89	20241011	201400	2663162600	20200	20200	20200	20200	0
90	20241011	201300	2663162600	20200	20200	20200	20200	0
91	20241011	201200	2663162600	20200	20200	20200	20200	0
92	20241011	201100	2663162600	20200	20200	20200	20200	4089
93	20241011	201000	2663162600	20200	20200	20200	20200	0
94	20241011	200900	2663162600	20200	20200	20200	20200	0
95	20241011	200800	2663162600	20200	20200	20200	20200	0
96	20241011	200700	2663162600	20200	20200	20200	20200	0
97	20241011	200600	2663162600	20200	20200	20200	20200	0
98	20241011	200500	2663162600	20200	20200	20200	20200	0
99	20241011	200400	2663162600	20200	20200	20200	20200	0
100	20241011	200300	2663162600	20200	20200	20200	20200	0
101	20241011	200200	2663162600	20200	20200	20200	20200	0
102	20241011	200100	2663162600	20200	20200	20200	20200	0
103	20241011	200000	2663162600	20200	20200	20200	20200	0
104	20241011	195900	2663162600	20200	20200	20200	20200	0
105	20241011	195800	2663162600	20200	20200	20200	20200	0
106	20241011	195700	2663162600	20200	20200	20200	20200	0
107	20241011	195600	2663162600	20200	20200	20200	20200	0
108	20241011	195500	2663162600	20200	20200	20200	20200	0
109	20241011	195400	2663162600	20200	20200	20200	20200	0
110	20241011	195300	2663162600	20200	20200	20200	20200	0
111	20241011	195200	2663162600	20200	20200	20200	20200	0
112	20241011	195100	2663162600	20200	20200	20200	20200	0
113	20241011	195000	2663162600	20200	20200	20200	20200	0
114	20241011	194900	2663162600	20200	20200	20200	20200	0
115	20241011	194800	2663162600	20200	20200	20200	20200	0
116	20241011	194700	2663162600	20200	20200	20200	20200	0
117	20241011	194600	2663162600	20200	20200	20200	20200	0
118	20241011	194500	2663162600	20200	20200	20200	20200	0
119	20241011	194400	2663162600	20200	20200	20200	20200	0
120	20241011	194300	2663162600	20200	20200	20200	20200	0
121	20241011	194200	2663162600	20200	20200	20200	20200	0
122	20241011	194100	2663162600	20200	20200	20200	20200	4089
123	20241011	194000	2663162600	20200	20200	20200	20200	0
124	20241011	193900	2663162600	20200	20200	20200	20200	0
125	20241011	193800	2663162600	20200	20200	20200	20200	0
126	20241011	193700	2663162600	20200	20200	20200	20200	0
127	20241011	193600	2663162600	20200	20200	20200	20200	0
128	20241011	193500	2663162600	20200	20200	20200	20200	0
129	20241011	193400	2663162600	20200	20200	20200	20200	0
130	20241011	193300	2663162600	20200	20200	20200	20200	0
131	20241011	193200	2663162600	20200	20200	20200	20200	0
132	20241011	193100	2663162600	20200	20200	20200	20200	0
133	20241011	193000	2663162600	20200	20200	20200	20200	0
134	20241011	192900	2663162600	20200	20200	20200	20200	0
135	20241011	192800	2663162600	20200	20200	20200	20200	0
136	20241011	192700	2663162600	20200	20200	20200	20200	0
137	20241011	192600	2663162600	20200	20200	20200	20200	0
138	20241011	192500	2663162600	20200	20200	20200	20200	0
139	20241011	192400	2663162600	20200	20200	20200	20200	0
140	20241011	192300	2663162600	20200	20200	20200	20200	0
141	20241011	192200	2663162600	20200	20200	20200	20200	0
142	20241011	192100	2663162600	20200	20200	20200	20200	0
143	20241011	192000	2663162600	20200	20200	20200	20200	0
144	20241011	191900	2663162600	20200	20200	20200	20200	0
145	20241011	191800	2663162600	20200	20200	20200	20200	0
146	20241011	191700	2663162600	20200	20200	20200	20200	0
147	20241011	191600	2663162600	20200	20200	20200	20200	0
148	20241011	191500	2663162600	20200	20200	20200	20200	0
149	20241011	191400	2663162600	20200	20200	20200	20200	0
150	20241011	191300	2663162600	20200	20200	20200	20200	0
151	20241011	191200	2663162600	20200	20200	20200	20200	0
152	20241011	191100	2663162600	20200	20200	20200	20200	4089
153	20241011	191000	2663162600	20200	20200	20200	20200	0
154	20241011	190900	2663162600	20200	20200	20200	20200	0
155	20241011	190800	2663162600	20200	20200	20200	20200	0
156	20241011	190700	2663162600	20200	20200	20200	20200	0
157	20241011	190600	2663162600	20200	20200	20200	20200	0
158	20241011	190500	2663162600	20200	20200	20200	20200	0
159	20241011	190400	2663162600	20200	20200	20200	20200	0
160	20241011	190300	2663162600	20200	20200	20200	20200	0
161	20241011	190200	2663162600	20200	20200	20200	20200	0
162	20241011	190100	2663162600	20200	20200	20200	20200	0
163	20241011	190000	2663162600	20200	20200	20200	20200	0
164	20241011	185900	2663162600	20200	20200	20200	20200	0
165	20241011	185800	2663162600	20200	20200	20200	20200	0
166	20241011	185700	2663162600	20200	20200	20200	20200	0
167	20241011	185600	2663162600	20200	20200	20200	20200	0
168	20241011	185500	2663162600	20200	20200	20200	20200	0
169	20241011	185400	2663162600	20200	20200	20200	20200	0
170	20241011	185300	2663162600	20200	20200	20200	20200	0
171	20241011	185200	2663162600	20200	20200	20200	20200	0
172	20241011	185100	2663162600	20200	20200	20200	20200	0
173	20241011	185000	2663162600	20200	20200	20200	20200	0
174	20241011	184900	2663162600	20200	20200	20200	20200	0
175	20241011	184800	2663162600	20200	20200	20200	20200	0
176	20241011	184700	2663162600	20200	20200	20200	20200	0
177	20241011	184600	2663162600	20200	20200	20200	20200	0
178	20241011	184500	2663162600	20200	20200	20200	20200	0
179	20241011	184400	2663162600	20200	20200	20200	20200	0
180	20241011	184300	2663162600	20200	20200	20200	20200	0
181	20241011	184200	2663162600	20200	20200	20200	20200	0
182	20241011	184100	2663162600	20200	20200	20200	20200	4089
183	20241011	184000	2663162600	20200	20200	20200	20200	0
184	20241011	183900	2663162600	20200	20200	20200	20200	0
185	20241011	183800	2663162600	20200	20200	20200	20200	0
186	20241011	183700	2663162600	20200	20200	20200	20200	0
187	20241011	183600	2663162600	20200	20200	20200	20200	0
188	20241011	183500	2663162600	20200	20200	20200	20200	0
189	20241011	183400	2663162600	20200	20200	20200	20200	0
190	20241011	183300	2663162600	20200	20200	20200	20200	0
191	20241011	183200	2663162600	20200	20200	20200	20200	0
192	20241011	183100	2663162600	20200	20200	20200	20200	0
193	20241011	183000	2663162600	20200	20200	20200	20200	0
194	20241011	182900	2663162600	20200	20200	20200	20200	0
195	20241011	182800	2663162600	20200	20200	20200	20200	0
196	20241011	182700	2663162600	20200	20200	20200	20200	0
197	20241011	182600	2663162600	20200	20200	20200	20200	0
198	20241011	182500	2663162600	20200	20200	20200	20200	0
199	20241011	182400	2663162600	20200	20200	20200	20200	0
200	20241011	182300	2663162600	20200	20200	20200	20200	0
201	20241011	182200	2663162600	20200	20200	20200	20200	0
202	20241011	182100	2663162600	20200	20200	20200	20200	0
203	20241011	182000	2663162600	20200	20200	20200	20200	0
204	20241011	181900	2663162600	20200	20200	20200	20200	0
205	20241011	181800	2663162600	20200	20200	20200	20200	0
206	20241011	181700	2663162600	20200	20200	20200	20200	0
207	20241011	181600	2663162600	20200	20200	20200	20200	0
208	20241011	181500	2663162600	20200	20200	20200	20200	0
209	20241011	181400	2663162600	20200	20200	20200	20200	0
210	20241011	181300	2663162600	20200	20200	20200	20200	0
211	20241011	181200	2663162600	20200	20200	20200	20200	0
212	20241011	181100	2663162600	20200	20200	20200	20200	4089
213	20241011	181000	2663162600	20200	20200	20200	20200	0
214	20241011	180900	2663162600	20200	20200	20200	20200	0
215	20241011	180800	2663162600	20200	20200	20200	20200	0
216	20241011	180700	2663162600	20200	20200	20200	20200	0
217	20241011	180600	2663162600	20200	20200	20200	20200	0
218	20241011	180500	2663162600	20200	20200	20200	20200	0
219	20241011	180400	2663162600	20200	20200	20200	20200	0
220	20241011	180300	2663162600	20200	20200	20200	20200	0
221	20241011	180200	2663162600	20200	20200	20200	20200	0
222	20241011	180100	2663162600	20200	20200	20200	20200	0
223	20241011	180000	2663162600	20200	20200	20200	20200	0
224	20241011	175900	2663162600	20200	20200	20200	20200	0
225	20241011	175800	2663162600	20200	20200	20200	20200	0
226	20241011	175700	2663162600	20200	20200	20200	20200	0
227	20241011	175600	2663162600	20200	20200	20200	20200	0
228	20241011	175500	2663162600	20200	20200	20200	20200	0
229	20241011	175400	2663162600	20200	20200	20200	20200	0
230	20241011	175300	2663162600	20200	20200	20200	20200	0
231	20241011	175200	2663162600	20200	20200	20200	20200	0
232	20241011	175100	2663162600	20200	20200	20200	20200	0
233	20241011	175000	2663162600	20200	20200	20200	20200	0
234	20241011	174900	2663162600	20200	20200	20200	20200	0
235	20241011	174800	2663162600	20200	20200	20200	20200	0
236	20241011	174700	2663162600	20200	20200	20200	20200	0
237	20241011	174600	2663162600	20200	20200	20200	20200	0
238	20241011	174500	2663162600	20200	20200	20200	20200	0
239	20241011	174400	2663162600	20200	20200	20200	20200	0
240	20241011	174300	2663162600	20200	20200	20200	20200	0
241	20241011	174200	2663162600	20200	20200	20200	20200	0
242	20241011	174100	2663162600	20200	20200	20200	20200	4089
243	20241011	174000	2663162600	20200	20200	20200	20200	0
244	20241011	173900	2663162600	20200	20200	20200	20200	0
245	20241011	173800	2663162600	20200	20200	20200	20200	0
246	20241011	173700	2663162600	20200	20200	20200	20200	0
247	20241011	173600	2663162600	20200	20200	20200	20200	0
248	20241011	173500	2663162600	20200	20200	20200	20200	0
249	20241011	173400	2663162600	20200	20200	20200	20200	0
250	20241011	173300	2663162600	20200	20200	20200	20200	0
251	20241011	173200	2663162600	20200	20200	20200	20200	0
252	20241011	173100	2663162600	20200	20200	20200	20200	0
253	20241011	173000	2663162600	20200	20200	20200	20200	0
254	20241011	172900	2663162600	20200	20200	20200	20200	0
255	20241011	172800	2663162600	20200	20200	20200	20200	0
256	20241011	172700	2663162600	20200	20200	20200	20200	0
257	20241011	172600	2663162600	20200	20200	20200	20200	0
258	20241011	172500	2663162600	20200	20200	20200	20200	0
259	20241011	172400	2663162600	20200	20200	20200	20200	0
260	20241011	172300	2663162600	20200	20200	20200	20200	0
261	20241011	172200	2663162600	20200	20200	20200	20200	0
262	20241011	172100	2663162600	20200	20200	20200	20200	0
263	20241011	172000	2663162600	20200	20200	20200	20200	0
264	20241011	171900	2663162600	20200	20200	20200	20200	0
265	20241011	171800	2663162600	20200	20200	20200	20200	0
266	20241011	171700	2663162600	20200	20200	20200	20200	0
267	20241011	171600	2663162600	20200	20200	20200	20200	0
268	20241011	171500	2663162600	20200	20200	20200	20200	0
269	20241011	171400	2663162600	20200	20200	20200	20200	0
270	20241011	171300	2663162600	20200	20200	20200	20200	0
271	20241011	171200	2663162600	20200	20200	20200	20200	0
272	20241011	171100	2663162600	20200	20200	20200	20200	4089
273	20241011	171000	2663162600	20200	20200	20200	20200	0
274	20241011	170900	2663162600	20200	20200	20200	20200	0
275	20241011	170800	2663162600	20200	20200	20200	20200	0
276	20241011	170700	2663162600	20200	20200	20200	20200	0
277	20241011	170600	2663162600	20200	20200	20200	20200	0
278	20241011	170500	2663162600	20200	20200	20200	20200	0
279	20241011	170400	2663162600	20200	20200	20200	20200	0
280	20241011	170300	2663162600	20200	20200	20200	20200	0
281	20241011	170200	2663162600	20200	20200	20200	20200	0
282	20241011	170100	2663162600	20200	20200	20200	20200	0
283	20241011	170000	2663162600	20200	20200	20200	20200	0
284	20241011	165900	2663162600	20200	20200	20200	20200	0
285	20241011	165800	2663162600	20200	20200	20200	20200	0
286	20241011	165700	2663162600	20200	20200	20200	20200	0
287	20241011	165600	2663162600	20200	20200	20200	20200	0
288	20241011	165500	2663162600	20200	20200	20200	20200	0
289	20241011	165400	2663162600	20200	20200	20200	20200	0
290	20241011	165300	2663162600	20200	20200	20200	20200	0
291	20241011	165200	2663162600	20200	20200	20200	20200	0
292	20241011	165100	2663162600	20200	20200	20200	20200	0
293	20241011	165000	2663162600	20200	20200	20200	20200	0
294	20241011	164900	2663162600	20200	20200	20200	20200	0
295	20241011	164800	2663162600	20200	20200	20200	20200	0
296	20241011	164700	2663162600	20200	20200	20200	20200	0
297	20241011	164600	2663162600	20200	20200	20200	20200	0
298	20241011	164500	2663162600	20200	20200	20200	20200	0
299	20241011	164400	2663162600	20200	20200	20200	20200	0
300	20241011	164300	2663162600	20200	20200	20200	20200	0
301	20241011	164200	2663162600	20200	20200	20200	20200	0
302	20241011	164100	2663162600	20200	20200	20200	20200	4089
303	20241011	164000	2663162600	20200	20200	20200	20200	0
304	20241011	163900	2663162600	20200	20200	20200	20200	0
305	20241011	163800	2663162600	20200	20200	20200	20200	0
306	20241011	163700	2663162600	20200	20200	20200	20200	0
307	20241011	163600	2663162600	20200	20200	20200	20200	0
308	20241011	163500	2663162600	20200	20200	20200	20200	0
309	20241011	163400	2663162600	20200	20200	20200	20200	0
310	20241011	163300	2663162600	20200	20200	20200	20200	0
311	20241011	163200	2663162600	20200	20200	20200	20200	0
312	20241011	163100	2663162600	20200	20200	20200	20200	0
313	20241011	163000	2663162600	20200	20200	20200	20200	0
314	20241011	162900	2663162600	20200	20200	20200	20200	0
315	20241011	162800	2663162600	20200	20200	20200	20200	0
316	20241011	162700	2663162600	20200	20200	20200	20200	0
317	20241011	162600	2663162600	20200	20200	20200	20200	0
318	20241011	162500	2663162600	20200	20200	20200	20200	0
319	20241011	162400	2663162600	20200	20200	20200	20200	0
320	20241011	162300	2663162600	20200	20200	20200	20200	0
321	20241011	162200	2663162600	20200	20200	20200	20200	0
322	20241011	162100	2663162600	20200	20200	20200	20200	0
323	20241011	162000	2663162600	20200	20200	20200	20200	0
324	20241011	161900	2663162600	20200	20200	20200	20200	0
325	20241011	161800	2663162600	20200	20200	20200	20200	0
326	20241011	161700	2663162600	20200	20200	20200	20200	0
327	20241011	161600	2663162600	20200	20200	20200	20200	0
328	20241011	161500	2663162600	20200	20200	20200	20200	0
329	20241011	161400	2663162600	20200	20200	20200	20200	0
330	20241011	161300	2663162600	20200	20200	20200	20200	0
331	20241011	161200	2663162600	20200	20200	20200	20200	0
332	20241011	161100	2663162600	20200	20200	20200	20200	4089
333	20241011	161000	2663162600	20200	20200	20200	20200	0
334	20241011	160900	2663162600	20200	20200	20200	20200	0
335	20241011	160800	2663162600	20200	20200	20200	20200	0
336	20241011	160700	2663162600	20200	20200	20200	20200	0
337	20241011	160600	2663162600	20200	20200	20200	20200	0
338	20241011	160500	2663162600	20200	20200	20200	20200	0
339	20241011	160400	2663162600	20200	20200	20200	20200	0
340	20241011	160300	2663162600	20200	20200	20200	20200	0
341	20241011	160200	2663162600	20200	20200	20200	20200	0
342	20241011	160100	2663162600	20200	20200	20200	20200	0
343	20241011	160000	2663162600	20200	20200	20200	20200	0
344	20241011	155900	2663162600	20200	20200	20200	20200	0
345	20241011	155800	2663162600	20200	20200	20200	20200	0
346	20241011	155700	2663162600	20200	20200	20200	20200	0
347	20241011	155600	2663162600	20200	20200	20200	20200	0
348	20241011	155500	2663162600	20200	20200	20200	20200	0
349	20241011	155400	2663162600	20200	20200	20200	20200	0
350	20241011	155300	2663162600	20200	20200	20200	20200	0
351	20241011	155200	2663162600	20200	20200	20200	20200	0
352	20241011	155100	2663162600	20200	20200	20200	20200	0
353	20241011	155000	2663162600	20200	20200	20200	20200	0
354	20241011	154900	2663162600	20200	20200	20200	20200	0
355	20241011	154800	2663162600	20200	20200	20200	20200	0
356	20241011	154700	2663162600	20200	20200	20200	20200	0
357	20241011	154600	2663162600	20200	20200	20200	20200	0
358	20241011	154500	2663162600	20200	20200	20200	20200	0
359	20241011	154400	2663162600	20200	20200	20200	20200	0
360	20241011	154300	2663162600	20200	20200	20200	20200	0
361	20241011	154200	2663162600	20200	20200	20200	20200	0
362	20241011	154100	2663162600	20200	20200	20200	20200	4089
363	20241011	154000	2663162600	20200	20200	20200	20200	0
364	20241011	153900	2663162600	20200	20200	20200	20200	0
365	20241011	153800	2663162600	20200	20200	20200	20200	0
366	20241011	153700	2663162600	20200	20200	20200	20200	0
367	20241011	153600	2663162600	20200	20200	20200	20200	0
368	20241011	153500	2663162600	20200	20200	20200	20200	0
369	20241011	153400	2663162600	20200	20200	20200	20200	0
370	20241011	153300	2663162600	20200	20200	20200	20200	0
371	20241011	153200	2663162600	20200	20200	20200	20200	0
372	20241011	153100	2663162600	20200	20200	20200	20200	0
373	20241011	153000	2663162600	20200	20200	20200	20200	4089
374	20241011	152900	2580564800	20200	20200	20200	20200	0
375	20241011	152800	2580564800	20200	20200	20200	20200	0
376	20241011	152700	2580564800	20200	20200	20200	20200	0
377	20241011	152600	2580564800	20200	20200	20200	20200	0
378	20241011	152500	2580564800	20200	20200	20200	20200	0
379	20241011	152400	2580564800	20200	20200	20200	20200	0
380	20241011	152300	2580564800	20200	20200	20200	20200	0
381	20241011	152200	2580564800	20200	20200	20200	20200	0
382	20241011	152100	2580564800	20200	20200	20200	20200	0
383	20241011	152000	2580564800	20200	20200	20200	20200	0
384	20241011	151900	2580564800	20200	20250	20250	20200	506
385	20241011	151800	2570330950	20250	20200	20250	20200	520
386	20241011	151700	2559816050	20250	20250	20250	20250	178
387	20241011	151600	2556211550	20250	20250	20250	20250	150
388	20241011	151500	2553174050	20250	20250	20250	20200	1173
389	20241011	151400	2529420900	20250	20200	20250	20200	214
390	20241011	151300	2525088950	20250	20300	20300	20200	737
391	20241011	151200	2510164000	20300	20250	20300	20200	238
392	20241011	151100	2505334600	20250	20300	20300	20200	688
393	20241011	151000	2491419700	20300	20300	20300	20300	504
394	20241011	150900	2481188500	20300	20300	20300	20300	203
395	20241011	150800	2477067600	20300	20250	20300	20250	275
396	20241011	150700	2471489400	20250	20200	20250	20200	225
397	20241011	150600	2466938150	20250	20250	20250	20250	509
398	20241011	150500	2456630900	20250	20250	20250	20250	226
399	20241011	150400	2452054400	20250	20250	20250	20200	508
400	20241011	150300	2441779400	20250	20250	20250	20250	572
401	20241011	150200	2430196400	20250	20250	20250	20250	662
402	20241011	150100	2416790900	20250	20250	20250	20250	128
403	20241011	150000	2414198900	20250	20200	20250	20200	229
404	20241011	145900	2409562150	20250	20250	20250	20250	131
405	20241011	145800	2406909400	20250	20250	20250	20250	1
406	20241011	145700	2406889150	20250	20250	20250	20250	238
407	20241011	145600	2402069650	20250	20250	20250	20200	706
408	20241011	145500	2387788150	20200	20250	20250	20200	103
409	20241011	145400	2385703550	20300	20250	20300	20250	191
410	20241011	145300	2381828950	20300	20300	20300	20300	133
411	20241011	145200	2379129050	20300	20300	20300	20300	433
412	20241011	145100	2370339150	20300	20300	20300	20300	207
413	20241011	145000	2366137050	20250	20250	20250	20250	672
414	20241011	144900	2352529050	20300	20300	20300	20300	187
415	20241011	144800	2348732950	20250	20250	20300	20250	427
416	20241011	144700	2340079100	20300	20300	20300	20300	221
417	20241011	144600	2335592800	20250	20300	20300	20250	558
418	20241011	144500	2324287150	20300	20250	20300	20250	263
419	20241011	144400	2318950750	20300	20300	20300	20300	335
420	20241011	144300	2312150250	20300	20300	20350	20300	318
421	20241011	144200	2305689000	20300	20300	20350	20300	112
422	20241011	144100	2303414850	20300	20300	20300	20300	192
423	20241011	144000	2299517250	20350	20300	20350	20300	1166
424	20241011	143900	2275821700	20200	20300	20300	20200	1569
425	20241011	143800	2243992900	20250	20250	20250	20250	118
426	20241011	143700	2241603400	20250	20250	20250	20200	435
427	20241011	143600	2232804700	20250	20250	20250	20250	248
428	20241011	143500	2227782700	20250	20250	20250	20200	207
429	20241011	143400	2223591950	20250	20250	20250	20250	147
430	20241011	143300	2220615200	20250	20200	20250	20200	226
431	20241011	143200	2216042050	20250	20250	20250	20200	707
432	20241011	143100	2201730300	20300	20300	20300	20300	179
433	20241011	143000	2198096600	20300	20250	20300	20250	282
434	20241011	142900	2192376700	20250	20250	20250	20200	241
435	20241011	142800	2187502100	20300	20250	20300	20250	376
436	20241011	142700	2179879000	20300	20300	20300	20300	320
437	20241011	142600	2173383000	20300	20300	20300	20300	149
438	20241011	142500	2170358300	20250	20350	20350	20250	487
439	20241011	142400	2160465750	20300	20350	20350	20300	502
440	20241011	142300	2150252950	20350	20350	20350	20350	321
441	20241011	142200	2143720600	20300	20350	20350	20300	126
442	20241011	142100	2141157800	20350	20350	20350	20350	154
443	20241011	142000	2138023900	20350	20300	20350	20300	408
444	20241011	141900	2129730400	20300	20300	20300	20300	90
445	20241011	141800	2127903400	20300	20250	20300	20250	337
446	20241011	141700	2121062350	20300	20250	20300	20250	224
447	20241011	141600	2116516050	20300	20300	20300	20300	234
448	20241011	141500	2111765850	20300	20300	20300	20300	161
449	20241011	141400	2108497550	20300	20300	20300	20300	220
450	20241011	141300	2104031550	20300	20250	20300	20250	156
451	20241011	141200	2100864800	20300	20250	20300	20250	173
452	20241011	141100	2097353100	20250	20300	20300	20250	643
453	20241011	141000	2084326600	20300	20300	20300	20300	122
454	20241011	140900	2081850000	20250	20300	20300	20250	180
455	20241011	140800	2078196050	20300	20300	20300	20300	2712
456	20241011	140700	2023142450	20300	20300	20300	20300	206
457	20241011	140600	2018960650	20300	20300	20300	20300	153
458	20241011	140500	2015854750	20300	20300	20300	20300	175
459	20241011	140400	2012302250	20300	20300	20300	20250	229
460	20241011	140300	2007654650	20250	20250	20250	20250	50
461	20241011	140200	2006642150	20300	20250	20300	20250	272
462	20241011	140100	2001125050	20250	20250	20250	20250	16
463	20241011	140000	2000801050	20250	20300	20300	20250	652
464	20241011	135900	1987580500	20300	20300	20300	20250	592
465	20241011	135800	1975562950	20300	20200	20300	20200	99
466	20241011	135700	1973558750	20250	20300	20300	20250	522
467	20241011	135600	1962978050	20300	20250	20300	20250	131
468	20241011	135500	1960318800	20300	20250	20300	20250	142
469	20241011	135400	1957436250	20250	20300	20300	20250	239
470	20241011	135300	1952585250	20250	20250	20250	20250	180
471	20241011	135200	1948940250	20250	20250	20250	20250	128
472	20241011	135100	1946348250	20250	20250	20250	20250	128
473	20241011	135000	1943756250	20300	20250	20300	20250	401
474	20241011	134900	1935627850	20250	20300	20300	20250	203
475	20241011	134800	1931507600	20250	20250	20250	20250	184
476	20241011	134700	1927781600	20250	20250	20250	20250	2826
477	20241011	134600	1870555100	20200	20250	20250	20200	414
478	20241011	134500	1862180100	20200	20200	20200	20200	0
479	20241011	134400	1862180100	20200	20200	20200	20200	440
480	20241011	134300	1853292100	20200	20200	20250	20200	906
481	20241011	134200	1834982550	20250	20250	20250	20250	193
482	20241011	134100	1831074300	20250	20250	20250	20250	117
483	20241011	134000	1828705050	20250	20250	20250	20250	119
484	20241011	133900	1826295300	20250	20250	20250	20250	186
485	20241011	133800	1822528800	20250	20250	20250	20250	124
486	20241011	133700	1820017800	20200	20200	20200	20200	142
487	20241011	133600	1817149400	20200	20200	20250	20150	820
488	20241011	133500	1800586050	20200	20200	20200	20200	142
489	20241011	133400	1797717650	20200	20200	20200	20200	139
490	20241011	133300	1794909850	20150	20150	20150	20150	28
491	20241011	133200	1794345650	20150	20200	20200	20150	244
492	20241011	133100	1789421550	20150	20150	20150	20150	101
493	20241011	133000	1787386400	20150	20200	20200	20150	329
494	20241011	132900	1780750600	20150	20200	20200	20150	375
495	20241011	132800	1773180600	20150	20150	20200	20150	187
496	20241011	132700	1769403950	20150	20150	20150	20150	20
497	20241011	132600	1769000950	20200	20150	20200	20100	500
498	20241011	132500	1758931850	20200	20200	20200	20200	13
499	20241011	132400	1758669250	20200	20150	20200	20150	23
500	20241011	132300	1758205650	20150	20150	20150	20150	111
501	20241011	132200	1755969000	20150	20150	20150	20150	0
502	20241011	132100	1755969000	20150	20150	20150	20150	28
503	20241011	132000	1755404800	20150	20150	20150	20150	3
504	20241011	131900	1755344350	20150	20150	20150	20150	66
505	20241011	131800	1754014450	20150	20150	20150	20150	1
506	20241011	131700	1753994300	20150	20150	20150	20150	57
507	20241011	131600	1752845750	20150	20150	20150	20150	0
508	20241011	131500	1752845750	20150	20100	20150	20100	121
509	20241011	131400	1750412600	20150	20150	20150	20150	46
510	20241011	131300	1749485700	20150	20150	20150	20150	63
511	20241011	131200	1748216250	20150	20150	20150	20150	12
512	20241011	131100	1747974450	20150	20150	20150	20150	50
513	20241011	131000	1746966950	20100	20150	20150	20100	313
514	20241011	130900	1740675000	20150	20150	20150	20150	1013
515	20241011	130800	1720263050	20150	20150	20150	20150	4
516	20241011	130700	1720182450	20150	20150	20150	20100	166
517	20241011	130600	1716841800	20150	20150	20150	20150	3
518	20241011	130500	1716781350	20150	20150	20150	20150	288
519	20241011	130400	1710978150	20150	20200	20200	20150	360
520	20241011	130300	1703723400	20200	20200	20200	20200	49
521	20241011	130200	1702733600	20150	20150	20150	20150	63
522	20241011	130100	1701464150	20150	20150	20150	20150	0
523	20241011	130000	1701464150	20150	20150	20150	20150	51
524	20241011	125900	1700436500	20150	20150	20150	20150	2
525	20241011	125800	1700396200	20150	20150	20150	20150	101
526	20241011	125700	1698361050	20150	20200	20200	20150	217
527	20241011	125600	1693987800	20150	20150	20150	20150	1263
528	20241011	125500	1668538350	20150	20150	20150	20150	0
529	20241011	125400	1668538350	20150	20150	20150	20150	8
530	20241011	125300	1668377150	20150	20200	20200	20150	343
531	20241011	125200	1661460700	20200	20200	20200	20200	1
532	20241011	125100	1661440500	20200	20200	20200	20200	0
533	20241011	125000	1661440500	20200	20200	20200	20200	5
534	20241011	124900	1661339500	20200	20200	20200	20200	57
535	20241011	124800	1660188100	20200	20200	20200	20200	1
536	20241011	124700	1660167900	20200	20200	20200	20200	51
537	20241011	124600	1659137700	20200	20150	20200	20150	301
538	20241011	124500	1653072500	20200	20200	20200	20200	10
539	20241011	124400	1652870500	20150	20200	20200	20150	219
540	20241011	124300	1648455650	20150	20150	20150	20150	109
541	20241011	124200	1646259300	20200	20200	20200	20200	1
542	20241011	124100	1646239100	20150	20150	20150	20150	100
543	20241011	124000	1644224100	20150	20150	20150	20150	0
544	20241011	123900	1644224100	20150	20150	20150	20150	128
545	20241011	123800	1641644900	20150	20150	20150	20150	5
546	20241011	123700	1641544150	20150	20150	20150	20150	1
547	20241011	123600	1641524000	20100	20150	20150	20100	626
548	20241011	123500	1628917350	20150	20150	20150	20150	118
549	20241011	123400	1626539650	20150	20150	20150	20150	0
550	20241011	123300	1626539650	20150	20150	20150	20150	0
551	20241011	123200	1626539650	20150	20150	20150	20150	155
552	20241011	123100	1623416400	20150	20150	20150	20150	40
553	20241011	123000	1622610400	20200	20150	20200	20150	21
554	20241011	122900	1622186250	20100	20150	20200	20100	192
555	20241011	122800	1618317650	20150	20150	20150	20150	2110
556	20241011	122700	1575801150	20150	20150	20150	20150	4
557	20241011	122600	1575720550	20150	20150	20150	20150	0
558	20241011	122500	1575720550	20150	20150	20200	20150	46
559	20241011	122400	1574793600	20100	20100	20100	20100	0
560	20241011	122300	1574793600	20100	20150	20150	20100	264
561	20241011	122200	1569475200	20150	20150	20150	20150	300
562	20241011	122100	1563430200	20150	20150	20150	20150	712
563	20241011	122000	1549083400	20150	20150	20150	20150	1
564	20241011	121900	1549063250	20150	20150	20150	20150	200
565	20241011	121800	1545033250	20150	20200	20200	20150	67
566	20241011	121700	1543682700	20150	20150	20150	20150	24
567	20241011	121600	1543199100	20150	20150	20150	20150	1096
568	20241011	121500	1521114700	20150	20150	20150	20100	37
569	20241011	121400	1520370150	20100	20100	20150	20100	73
570	20241011	121300	1518902750	20100	20100	20100	20100	5
571	20241011	121200	1518802250	20100	20100	20100	20100	115
572	20241011	121100	1516490750	20100	20100	20100	20100	41
573	20241011	121000	1515666650	20100	20100	20100	20100	100
574	20241011	120900	1513656650	20150	20150	20150	20150	21
575	20241011	120800	1513233500	20100	20100	20100	20100	110
576	20241011	120700	1511022500	20100	20150	20150	20100	24
577	20241011	120600	1510539100	20150	20150	20150	20150	500
578	20241011	120500	1500464100	20150	20150	20150	20150	49
579	20241011	120400	1499476750	20150	20150	20150	20150	18
580	20241011	120300	1499114050	20150	20150	20150	20150	6
581	20241011	120200	1498993150	20150	20150	20150	20150	5
582	20241011	120100	1498892400	20150	20150	20150	20150	51
583	20241011	120000	1497864750	20100	20100	20100	20100	307
584	20241011	115900	1491694050	20100	20150	20150	20100	95
585	20241011	115800	1489780150	20150	20150	20150	20100	38
586	20241011	115700	1489015100	20150	20100	20150	20100	25
587	20241011	115600	1488512550	20100	20150	20150	20100	26
588	20241011	115500	1487989600	20100	20150	20150	20100	278
589	20241011	115400	1482401300	20150	20100	20150	20100	47
590	20241011	115300	1481454600	20150	20100	20150	20100	160
591	20241011	115200	1478233600	20150	20100	20150	20100	532
592	20241011	115100	1467516000	20100	20100	20100	20100	718
593	20241011	115000	1453084200	20150	20100	20150	20100	60
594	20241011	114900	1451875900	20100	20100	20100	20100	142
595	20241011	114800	1449021700	20150	20150	20150	20100	160
596	20241011	114700	1445798050	20100	20150	20150	20100	46
597	20241011	114600	1444873400	20100	20100	20100	20100	20
598	20241011	114500	1444471400	20150	20100	20150	20100	40
599	20241011	114400	1443666350	20100	20150	20150	20100	24
600	20241011	114300	1443183450	20100	20100	20150	20100	31
601	20241011	114200	1442559850	20100	20150	20150	20100	38
602	20241011	114100	1441795550	20100	20100	20150	20100	437
603	20241011	114000	1432996400	20100	20100	20100	20100	29
604	20241011	113900	1432413500	20100	20100	20100	20100	20
605	20241011	113800	1432011500	20150	20100	20150	20100	82
606	20241011	113700	1430360250	20150	20150	20150	20150	52
607	20241011	113600	1429312450	20100	20150	20150	20100	320
608	20241011	113500	1422865400	20150	20150	20150	20150	139
609	20241011	113400	1420064550	20100	20150	20150	20100	15
610	20241011	113300	1419763000	20200	20150	20200	20150	49
611	20241011	113200	1418774150	20150	20150	20150	20150	21
612	20241011	113100	1418351000	20150	20150	20150	20150	792
613	20241011	113000	1402392200	20150	20150	20150	20150	124
614	20241011	112900	1399893600	20150	20200	20200	20150	71
615	20241011	112800	1398460350	20150	20150	20150	20150	70
616	20241011	112700	1397049850	20150	20150	20150	20150	21
617	20241011	112600	1396626700	20150	20150	20150	20150	21
618	20241011	112500	1396203550	20200	20150	20200	20150	31
619	20241011	112400	1395578050	20150	20150	20150	20150	601
620	20241011	112300	1383467900	20150	20150	20150	20150	120
621	20241011	112200	1381049900	20150	20150	20150	20150	21
622	20241011	112100	1380626750	20150	20150	20150	20150	29
623	20241011	112000	1380042400	20150	20150	20150	20150	44
624	20241011	111900	1379155800	20150	20150	20150	20150	15
625	20241011	111800	1378853550	20200	20150	20200	20150	344
626	20241011	111700	1371920400	20150	20150	20150	20150	61
627	20241011	111600	1370691250	20150	20150	20150	20150	276
628	20241011	111500	1365129850	20200	20150	20200	20150	439
629	20241011	111400	1356283100	20150	20150	20200	20150	15
630	20241011	111300	1355980700	20150	20150	20200	20150	64
631	20241011	111200	1354690600	20150	20150	20200	20150	254
632	20241011	111100	1349568700	20150	20150	20150	20150	29
633	20241011	111000	1348984350	20150	20150	20150	20150	120
634	20241011	110900	1346566350	20150	20150	20150	20150	37
635	20241011	110800	1345820800	20150	20150	20150	20150	158
636	20241011	110700	1342637100	20150	20200	20200	20150	22
637	20241011	110600	1342193750	20150	20150	20150	20150	100
638	20241011	110500	1340178750	20150	20100	20150	20100	99
639	20241011	110400	1338184250	20150	20150	20150	20100	168
640	20241011	110300	1334799750	20150	20150	20200	20100	3883
641	20241011	110200	1256555200	20150	20150	20200	20150	2302
642	20241011	110100	1210169850	20150	20150	20150	20150	48
643	20241011	110000	1209202650	20150	20200	20200	20150	72
644	20241011	105900	1207751800	20200	20200	20200	20200	535
645	20241011	105800	1196944800	20200	20200	20200	20200	24
646	20241011	105700	1196460000	20200	20200	20250	20200	586
647	20241011	105600	1184622200	20200	20200	20200	20200	40
648	20241011	105500	1183814200	20200	20200	20250	20200	120
649	20241011	105400	1181389900	20250	20200	20250	20200	69
650	20241011	105300	1179993600	20200	20250	20250	20200	466
651	20241011	105200	1170564700	20250	20200	20250	20200	98
652	20241011	105100	1168581250	20200	20250	20250	20200	240
653	20241011	105000	1163723250	20200	20200	20200	20200	20
654	20241011	104900	1163319250	20200	20200	20200	20200	138
655	20241011	104800	1160531650	20200	20200	20250	20200	207
656	20241011	104700	1156349250	20200	20200	20200	20200	40
657	20241011	104600	1155541250	20200	20150	20200	20150	78
658	20241011	104500	1153966650	20200	20150	20200	20150	332
659	20241011	104400	1147260300	20150	20150	20150	20150	188
660	20241011	104300	1143472100	20150	20200	20200	20150	552
661	20241011	104200	1132349000	20150	20150	20150	20150	20
662	20241011	104100	1131946000	20150	20150	20200	20150	22
663	20241011	104000	1131502600	20200	20150	20200	20150	21
664	20241011	103900	1131079350	20150	20150	20200	20150	19
665	20241011	103800	1130696250	20200	20200	20200	20150	258
666	20241011	103700	1125485350	20200	20200	20200	20150	241
667	20241011	103600	1120617500	20200	20200	20200	20200	23
668	20241011	103500	1120152900	20200	20200	20200	20150	311
669	20241011	103400	1113873200	20200	20200	20200	20150	192
670	20241011	103300	1109996900	20200	20250	20250	20200	56
671	20241011	103200	1108863550	20250	20250	20250	20250	133
672	20241011	103100	1106170300	20250	20200	20250	20200	596
673	20241011	103000	1094102350	20150	20150	20200	20150	338
674	20241011	102900	1087284200	20150	20200	20200	20150	149
675	20241011	102800	1084281300	20200	20150	20200	20150	702
676	20241011	102700	1070112250	20150	20150	20200	20150	345
677	20241011	102600	1063144700	20150	20150	20200	20150	36
678	20241011	102500	1062418500	20200	20150	20200	20150	87
679	20241011	102400	1060661750	20150	20150	20200	20150	437
680	20241011	102300	1051835000	20150	20200	20200	20150	124
681	20241011	102200	1049332600	20200	20200	20200	20200	37
682	20241011	102100	1048585200	20200	20200	20200	20200	1221
683	20241011	102000	1023921000	20200	20150	20200	20150	671
684	20241011	101900	1010367150	20200	20150	20200	20150	173
685	20241011	101800	1006873700	20150	20150	20200	20150	349
686	20241011	101700	999839300	20150	20200	20200	20150	513
687	20241011	101600	989481750	20150	20200	20200	20150	135
688	20241011	101500	986755800	20150	20150	20150	20150	22
689	20241011	101400	986312500	20150	20150	20150	20150	19
690	20241011	101300	985929650	20150	20150	20150	20150	25
691	20241011	101200	985425900	20150	20150	20150	20150	589
692	20241011	101100	973557550	20200	20200	20200	20150	21
693	20241011	101000	973133700	20150	20200	20200	20150	1177
694	20241011	100900	949416650	20150	20200	20200	20150	301
695	20241011	100800	943342450	20150	20200	20200	20150	230
696	20241011	100700	938698300	20200	20150	20200	20150	239
697	20241011	100600	933874100	20150	20150	20150	20150	44
698	20241011	100500	932987500	20150	20200	20200	20150	320
699	20241011	100400	926539450	20150	20200	20200	20150	456
700	20241011	100300	917338450	20150	20200	20200	20150	219
701	20241011	100200	912915600	20150	20150	20150	20150	240
702	20241011	100100	908079600	20150	20200	20200	20150	134
703	20241011	100000	905378850	20200	20150	20200	20150	88
704	20241011	095900	903603350	20200	20250	20250	20200	1668
705	20241011	095800	869909350	20250	20300	20300	20250	350
706	20241011	095700	862816850	20250	20250	20250	20250	0
707	20241011	095600	862816850	20250	20250	20250	20250	201
708	20241011	095500	858746600	20250	20250	20250	20250	0
709	20241011	095400	858746600	20250	20250	20250	20250	261
710	20241011	095300	853461350	20250	20250	20250	20250	208
711	20241011	095200	849249350	20250	20250	20250	20250	681
712	20241011	095100	835459100	20250	20250	20250	20250	120
713	20241011	095000	833029100	20300	20300	20300	20300	76
714	20241011	094900	831486300	20300	20300	20300	20300	495
715	20241011	094800	821437800	20300	20300	20300	20250	235
716	20241011	094700	816667350	20250	20250	20250	20250	676
717	20241011	094600	802978350	20300	20300	20300	20300	204
718	20241011	094500	798837150	20300	20300	20300	20300	73
719	20241011	094400	797355250	20300	20300	20300	20250	169
720	20241011	094300	793927400	20250	20300	20300	20250	213
721	20241011	094200	789608250	20300	20300	20300	20300	14
722	20241011	094100	789324050	20250	20250	20250	20250	1602
723	20241011	094000	756883550	20250	20250	20250	20200	273
724	20241011	093900	751363300	20250	20200	20250	20200	257
725	20241011	093800	746164250	20200	20200	20200	20200	472
726	20241011	093700	736629850	20250	20200	20250	20200	234
727	20241011	093600	731897900	20200	20200	20250	20200	995
728	20241011	093500	711796400	20250	20200	20250	20200	62
729	20241011	093400	710540950	20200	20150	20200	20150	744
730	20241011	093300	695534550	20150	20150	20200	20150	256
731	20241011	093200	690372450	20150	20150	20150	20150	938
732	20241011	093100	671471750	20150	20200	20200	20150	905
733	20241011	093000	653210950	20200	20250	20250	20200	1675
734	20241011	092900	619347500	20250	20250	20300	20250	324
735	20241011	092800	612786250	20250	20250	20250	20250	580
736	20241011	092700	601041250	20250	20300	20300	20250	434
737	20241011	092600	592252700	20250	20300	20300	20250	182
738	20241011	092500	588563800	20300	20300	20300	20300	18
739	20241011	092400	588198400	20250	20400	20400	20250	1644
740	20241011	092300	554799500	20400	20350	20400	20350	265
741	20241011	092200	549406700	20350	20400	20400	20350	512
742	20241011	092100	538974900	20400	20450	20450	20400	551
743	20241011	092000	527726950	20450	20400	20450	20400	321
744	20241011	091900	521174150	20350	20400	20400	20350	300
745	20241011	091800	515064850	20400	20450	20450	20400	521
746	20241011	091700	504436300	20450	20400	20450	20400	237
747	20241011	091600	499600750	20400	20450	20450	20400	2516
748	20241011	091500	448248750	20450	20450	20450	20450	206
749	20241011	091400	444036050	20450	20450	20450	20400	212
750	20241011	091300	439701150	20450	20400	20450	20400	1524
751	20241011	091200	408600350	20450	20400	20450	20400	2108
752	20241011	091100	365595550	20400	20450	20450	20400	1187
753	20241011	091000	341349450	20450	20500	20500	20450	1902
754	20241011	090900	302451000	20500	20450	20500	20450	956
755	20241011	090800	282890500	20450	20450	20450	20450	262
756	20241011	090700	277532600	20450	20450	20550	20450	2650
757	20241011	090600	223339500	20450	20450	20500	20450	2326
758	20241011	090500	175695550	20450	20450	20450	20400	1617
759	20241011	090400	142650400	20400	20450	20450	20400	39
760	20241011	090300	141854350	20400	20400	20400	20400	311
761	20241011	090200	135509950	20400	20450	20450	20400	889
762	20241011	090100	117366400	20500	20550	20550	20500	3508
763	20241011	090000	45282000	20500	20400	20500	20400	2214