KissMeData/486630/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	215300	585552660	2005	2005	2005	2005	125
3	20241010	215200	585552660	2005	2005	2005	2005	0
4	20241010	215100	585552660	2005	2005	2005	2005	0
5	20241010	215000	585552660	2005	2005	2005	2005	0
6	20241010	214900	585552660	2005	2005	2005	2005	0
7	20241010	214800	585552660	2005	2005	2005	2005	0
8	20241010	214700	585552660	2005	2005	2005	2005	0
9	20241010	214600	585552660	2005	2005	2005	2005	0
10	20241010	214500	585552660	2005	2005	2005	2005	0
11	20241010	214400	585552660	2005	2005	2005	2005	0
12	20241010	214300	585552660	2005	2005	2005	2005	0
13	20241010	214200	585552660	2005	2005	2005	2005	0
14	20241010	214100	585552660	2005	2005	2005	2005	0
15	20241010	214000	585552660	2005	2005	2005	2005	0
16	20241010	213900	585552660	2005	2005	2005	2005	0
17	20241010	213800	585552660	2005	2005	2005	2005	0
18	20241010	213700	585552660	2005	2005	2005	2005	0
19	20241010	213600	585552660	2005	2005	2005	2005	0
20	20241010	213500	585552660	2005	2005	2005	2005	0
21	20241010	213400	585552660	2005	2005	2005	2005	0
22	20241010	213300	585552660	2005	2005	2005	2005	0
23	20241010	213200	585552660	2005	2005	2005	2005	0
24	20241010	213100	585552660	2005	2005	2005	2005	0
25	20241010	213000	585552660	2005	2005	2005	2005	0
26	20241010	212900	585552660	2005	2005	2005	2005	0
27	20241010	212800	585552660	2005	2005	2005	2005	0
28	20241010	212700	585552660	2005	2005	2005	2005	0
29	20241010	212600	585552660	2005	2005	2005	2005	0
30	20241010	212500	585552660	2005	2005	2005	2005	0
31	20241010	212400	585552660	2005	2005	2005	2005	0
32	20241010	212300	585552660	2005	2005	2005	2005	125
33	20241010	212200	585552660	2005	2005	2005	2005	0
34	20241010	212100	585552660	2005	2005	2005	2005	0
35	20241010	212000	585552660	2005	2005	2005	2005	0
36	20241010	211900	585552660	2005	2005	2005	2005	0
37	20241010	211800	585552660	2005	2005	2005	2005	0
38	20241010	211700	585552660	2005	2005	2005	2005	0
39	20241010	211600	585552660	2005	2005	2005	2005	0
40	20241010	211500	585552660	2005	2005	2005	2005	0
41	20241010	211400	585552660	2005	2005	2005	2005	0
42	20241010	211300	585552660	2005	2005	2005	2005	0
43	20241010	211200	585552660	2005	2005	2005	2005	0
44	20241010	211100	585552660	2005	2005	2005	2005	0
45	20241010	211000	585552660	2005	2005	2005	2005	0
46	20241010	210900	585552660	2005	2005	2005	2005	0
47	20241010	210800	585552660	2005	2005	2005	2005	0
48	20241010	210700	585552660	2005	2005	2005	2005	0
49	20241010	210600	585552660	2005	2005	2005	2005	0
50	20241010	210500	585552660	2005	2005	2005	2005	0
51	20241010	210400	585552660	2005	2005	2005	2005	0
52	20241010	210300	585552660	2005	2005	2005	2005	0
53	20241010	210200	585552660	2005	2005	2005	2005	0
54	20241010	210100	585552660	2005	2005	2005	2005	0
55	20241010	210000	585552660	2005	2005	2005	2005	0
56	20241010	205900	585552660	2005	2005	2005	2005	0
57	20241010	205800	585552660	2005	2005	2005	2005	0
58	20241010	205700	585552660	2005	2005	2005	2005	0
59	20241010	205600	585552660	2005	2005	2005	2005	0
60	20241010	205500	585552660	2005	2005	2005	2005	0
61	20241010	205400	585552660	2005	2005	2005	2005	0
62	20241010	205300	585552660	2005	2005	2005	2005	125
63	20241010	205200	585552660	2005	2005	2005	2005	0
64	20241010	205100	585552660	2005	2005	2005	2005	0
65	20241010	205000	585552660	2005	2005	2005	2005	0
66	20241010	204900	585552660	2005	2005	2005	2005	0
67	20241010	204800	585552660	2005	2005	2005	2005	0
68	20241010	204700	585552660	2005	2005	2005	2005	0
69	20241010	204600	585552660	2005	2005	2005	2005	0
70	20241010	204500	585552660	2005	2005	2005	2005	0
71	20241010	204400	585552660	2005	2005	2005	2005	0
72	20241010	204300	585552660	2005	2005	2005	2005	0
73	20241010	204200	585552660	2005	2005	2005	2005	0
74	20241010	204100	585552660	2005	2005	2005	2005	0
75	20241010	204000	585552660	2005	2005	2005	2005	0
76	20241010	203900	585552660	2005	2005	2005	2005	0
77	20241010	203800	585552660	2005	2005	2005	2005	0
78	20241010	203700	585552660	2005	2005	2005	2005	0
79	20241010	203600	585552660	2005	2005	2005	2005	0
80	20241010	203500	585552660	2005	2005	2005	2005	0
81	20241010	203400	585552660	2005	2005	2005	2005	0
82	20241010	203300	585552660	2005	2005	2005	2005	0
83	20241010	203200	585552660	2005	2005	2005	2005	0
84	20241010	203100	585552660	2005	2005	2005	2005	0
85	20241010	203000	585552660	2005	2005	2005	2005	0
86	20241010	202900	585552660	2005	2005	2005	2005	0
87	20241010	202800	585552660	2005	2005	2005	2005	0
88	20241010	202700	585552660	2005	2005	2005	2005	0
89	20241010	202600	585552660	2005	2005	2005	2005	0
90	20241010	202500	585552660	2005	2005	2005	2005	0
91	20241010	202400	585552660	2005	2005	2005	2005	0
92	20241010	202300	585552660	2005	2005	2005	2005	125
93	20241010	202200	585552660	2005	2005	2005	2005	0
94	20241010	202100	585552660	2005	2005	2005	2005	0
95	20241010	202000	585552660	2005	2005	2005	2005	0
96	20241010	201900	585552660	2005	2005	2005	2005	0
97	20241010	201800	585552660	2005	2005	2005	2005	0
98	20241010	201700	585552660	2005	2005	2005	2005	0
99	20241010	201600	585552660	2005	2005	2005	2005	0
100	20241010	201500	585552660	2005	2005	2005	2005	0
101	20241010	201400	585552660	2005	2005	2005	2005	0
102	20241010	201300	585552660	2005	2005	2005	2005	0
103	20241010	201200	585552660	2005	2005	2005	2005	0
104	20241010	201100	585552660	2005	2005	2005	2005	0
105	20241010	201000	585552660	2005	2005	2005	2005	0
106	20241010	200900	585552660	2005	2005	2005	2005	0
107	20241010	200800	585552660	2005	2005	2005	2005	0
108	20241010	200700	585552660	2005	2005	2005	2005	0
109	20241010	200600	585552660	2005	2005	2005	2005	0
110	20241010	200500	585552660	2005	2005	2005	2005	0
111	20241010	200400	585552660	2005	2005	2005	2005	0
112	20241010	200300	585552660	2005	2005	2005	2005	0
113	20241010	200200	585552660	2005	2005	2005	2005	0
114	20241010	200100	585552660	2005	2005	2005	2005	0
115	20241010	200000	585552660	2005	2005	2005	2005	0
116	20241010	195900	585552660	2005	2005	2005	2005	0
117	20241010	195800	585552660	2005	2005	2005	2005	0
118	20241010	195700	585552660	2005	2005	2005	2005	0
119	20241010	195600	585552660	2005	2005	2005	2005	0
120	20241010	195500	585552660	2005	2005	2005	2005	0
121	20241010	195400	585552660	2005	2005	2005	2005	0
122	20241010	195300	585552660	2005	2005	2005	2005	125
123	20241010	195200	585552660	2005	2005	2005	2005	0
124	20241010	195100	585552660	2005	2005	2005	2005	0
125	20241010	195000	585552660	2005	2005	2005	2005	0
126	20241010	194900	585552660	2005	2005	2005	2005	0
127	20241010	194800	585552660	2005	2005	2005	2005	0
128	20241010	194700	585552660	2005	2005	2005	2005	0
129	20241010	194600	585552660	2005	2005	2005	2005	0
130	20241010	194500	585552660	2005	2005	2005	2005	0
131	20241010	194400	585552660	2005	2005	2005	2005	0
132	20241010	194300	585552660	2005	2005	2005	2005	0
133	20241010	194200	585552660	2005	2005	2005	2005	0
134	20241010	194100	585552660	2005	2005	2005	2005	0
135	20241010	194000	585552660	2005	2005	2005	2005	0
136	20241010	193900	585552660	2005	2005	2005	2005	0
137	20241010	193800	585552660	2005	2005	2005	2005	0
138	20241010	193700	585552660	2005	2005	2005	2005	0
139	20241010	193600	585552660	2005	2005	2005	2005	0
140	20241010	193500	585552660	2005	2005	2005	2005	0
141	20241010	193400	585552660	2005	2005	2005	2005	0
142	20241010	193300	585552660	2005	2005	2005	2005	0
143	20241010	193200	585552660	2005	2005	2005	2005	0
144	20241010	193100	585552660	2005	2005	2005	2005	0
145	20241010	193000	585552660	2005	2005	2005	2005	0
146	20241010	192900	585552660	2005	2005	2005	2005	0
147	20241010	192800	585552660	2005	2005	2005	2005	0
148	20241010	192700	585552660	2005	2005	2005	2005	0
149	20241010	192600	585552660	2005	2005	2005	2005	0
150	20241010	192500	585552660	2005	2005	2005	2005	0
151	20241010	192400	585552660	2005	2005	2005	2005	0
152	20241010	192300	585552660	2005	2005	2005	2005	125
153	20241010	192200	585552660	2005	2005	2005	2005	0
154	20241010	192100	585552660	2005	2005	2005	2005	0
155	20241010	192000	585552660	2005	2005	2005	2005	0
156	20241010	191900	585552660	2005	2005	2005	2005	0
157	20241010	191800	585552660	2005	2005	2005	2005	0
158	20241010	191700	585552660	2005	2005	2005	2005	0
159	20241010	191600	585552660	2005	2005	2005	2005	0
160	20241010	191500	585552660	2005	2005	2005	2005	0
161	20241010	191400	585552660	2005	2005	2005	2005	0
162	20241010	191300	585552660	2005	2005	2005	2005	0
163	20241010	191200	585552660	2005	2005	2005	2005	0
164	20241010	191100	585552660	2005	2005	2005	2005	0
165	20241010	191000	585552660	2005	2005	2005	2005	0
166	20241010	190900	585552660	2005	2005	2005	2005	0
167	20241010	190800	585552660	2005	2005	2005	2005	0
168	20241010	190700	585552660	2005	2005	2005	2005	0
169	20241010	190600	585552660	2005	2005	2005	2005	0
170	20241010	190500	585552660	2005	2005	2005	2005	0
171	20241010	190400	585552660	2005	2005	2005	2005	0
172	20241010	190300	585552660	2005	2005	2005	2005	0
173	20241010	190200	585552660	2005	2005	2005	2005	0
174	20241010	190100	585552660	2005	2005	2005	2005	0
175	20241010	190000	585552660	2005	2005	2005	2005	0
176	20241010	185900	585552660	2005	2005	2005	2005	0
177	20241010	185800	585552660	2005	2005	2005	2005	0
178	20241010	185700	585552660	2005	2005	2005	2005	0
179	20241010	185600	585552660	2005	2005	2005	2005	0
180	20241010	185500	585552660	2005	2005	2005	2005	0
181	20241010	185400	585552660	2005	2005	2005	2005	0
182	20241010	185300	585552660	2005	2005	2005	2005	125
183	20241010	185200	585552660	2005	2005	2005	2005	0
184	20241010	185100	585552660	2005	2005	2005	2005	0
185	20241010	185000	585552660	2005	2005	2005	2005	0
186	20241010	184900	585552660	2005	2005	2005	2005	0
187	20241010	184800	585552660	2005	2005	2005	2005	0
188	20241010	184700	585552660	2005	2005	2005	2005	0
189	20241010	184600	585552660	2005	2005	2005	2005	0
190	20241010	184500	585552660	2005	2005	2005	2005	0
191	20241010	184400	585552660	2005	2005	2005	2005	0
192	20241010	184300	585552660	2005	2005	2005	2005	0
193	20241010	184200	585552660	2005	2005	2005	2005	0
194	20241010	184100	585552660	2005	2005	2005	2005	0
195	20241010	184000	585552660	2005	2005	2005	2005	0
196	20241010	183900	585552660	2005	2005	2005	2005	0
197	20241010	183800	585552660	2005	2005	2005	2005	0
198	20241010	183700	585552660	2005	2005	2005	2005	0
199	20241010	183600	585552660	2005	2005	2005	2005	0
200	20241010	183500	585552660	2005	2005	2005	2005	0
201	20241010	183400	585552660	2005	2005	2005	2005	0
202	20241010	183300	585552660	2005	2005	2005	2005	0
203	20241010	183200	585552660	2005	2005	2005	2005	0
204	20241010	183100	585552660	2005	2005	2005	2005	0
205	20241010	183000	585552660	2005	2005	2005	2005	0
206	20241010	182900	585552660	2005	2005	2005	2005	0
207	20241010	182800	585552660	2005	2005	2005	2005	0
208	20241010	182700	585552660	2005	2005	2005	2005	0
209	20241010	182600	585552660	2005	2005	2005	2005	0
210	20241010	182500	585552660	2005	2005	2005	2005	0
211	20241010	182400	585552660	2005	2005	2005	2005	0
212	20241010	182300	585552660	2005	2005	2005	2005	125
213	20241010	182200	585552660	2005	2005	2005	2005	0
214	20241010	182100	585552660	2005	2005	2005	2005	0
215	20241010	182000	585552660	2005	2005	2005	2005	0
216	20241010	181900	585552660	2005	2005	2005	2005	0
217	20241010	181800	585552660	2005	2005	2005	2005	0
218	20241010	181700	585552660	2005	2005	2005	2005	0
219	20241010	181600	585552660	2005	2005	2005	2005	0
220	20241010	181500	585552660	2005	2005	2005	2005	0
221	20241010	181400	585552660	2005	2005	2005	2005	0
222	20241010	181300	585552660	2005	2005	2005	2005	0
223	20241010	181200	585552660	2005	2005	2005	2005	0
224	20241010	181100	585552660	2005	2005	2005	2005	0
225	20241010	181000	585552660	2005	2005	2005	2005	0
226	20241010	180900	585552660	2005	2005	2005	2005	0
227	20241010	180800	585552660	2005	2005	2005	2005	0
228	20241010	180700	585552660	2005	2005	2005	2005	0
229	20241010	180600	585552660	2005	2005	2005	2005	0
230	20241010	180500	585552660	2005	2005	2005	2005	0
231	20241010	180400	585552660	2005	2005	2005	2005	0
232	20241010	180300	585552660	2005	2005	2005	2005	0
233	20241010	180200	585552660	2005	2005	2005	2005	0
234	20241010	180100	585552660	2005	2005	2005	2005	0
235	20241010	180000	585552660	2005	2005	2005	2005	0
236	20241010	175900	585552660	2005	2005	2005	2005	0
237	20241010	175800	585552660	2005	2005	2005	2005	0
238	20241010	175700	585552660	2005	2005	2005	2005	0
239	20241010	175600	585552660	2005	2005	2005	2005	0
240	20241010	175500	585552660	2005	2005	2005	2005	0
241	20241010	175400	585552660	2005	2005	2005	2005	0
242	20241010	175300	585552660	2005	2005	2005	2005	125
243	20241010	175200	585552660	2005	2005	2005	2005	0
244	20241010	175100	585552660	2005	2005	2005	2005	0
245	20241010	175000	585552660	2005	2005	2005	2005	0
246	20241010	174900	585552660	2005	2005	2005	2005	0
247	20241010	174800	585552660	2005	2005	2005	2005	0
248	20241010	174700	585552660	2005	2005	2005	2005	0
249	20241010	174600	585552660	2005	2005	2005	2005	0
250	20241010	174500	585552660	2005	2005	2005	2005	0
251	20241010	174400	585552660	2005	2005	2005	2005	0
252	20241010	174300	585552660	2005	2005	2005	2005	0
253	20241010	174200	585552660	2005	2005	2005	2005	0
254	20241010	174100	585552660	2005	2005	2005	2005	0
255	20241010	174000	585552660	2005	2005	2005	2005	0
256	20241010	173900	585552660	2005	2005	2005	2005	0
257	20241010	173800	585552660	2005	2005	2005	2005	0
258	20241010	173700	585552660	2005	2005	2005	2005	0
259	20241010	173600	585552660	2005	2005	2005	2005	0
260	20241010	173500	585552660	2005	2005	2005	2005	0
261	20241010	173400	585552660	2005	2005	2005	2005	0
262	20241010	173300	585552660	2005	2005	2005	2005	0
263	20241010	173200	585552660	2005	2005	2005	2005	0
264	20241010	173100	585552660	2005	2005	2005	2005	0
265	20241010	173000	585552660	2005	2005	2005	2005	0
266	20241010	172900	585552660	2005	2005	2005	2005	0
267	20241010	172800	585552660	2005	2005	2005	2005	0
268	20241010	172700	585552660	2005	2005	2005	2005	0
269	20241010	172600	585552660	2005	2005	2005	2005	0
270	20241010	172500	585552660	2005	2005	2005	2005	0
271	20241010	172400	585552660	2005	2005	2005	2005	0
272	20241010	172300	585552660	2005	2005	2005	2005	125
273	20241010	172200	585552660	2005	2005	2005	2005	0
274	20241010	172100	585552660	2005	2005	2005	2005	0
275	20241010	172000	585552660	2005	2005	2005	2005	0
276	20241010	171900	585552660	2005	2005	2005	2005	0
277	20241010	171800	585552660	2005	2005	2005	2005	0
278	20241010	171700	585552660	2005	2005	2005	2005	0
279	20241010	171600	585552660	2005	2005	2005	2005	0
280	20241010	171500	585552660	2005	2005	2005	2005	0
281	20241010	171400	585552660	2005	2005	2005	2005	0
282	20241010	171300	585552660	2005	2005	2005	2005	0
283	20241010	171200	585552660	2005	2005	2005	2005	0
284	20241010	171100	585552660	2005	2005	2005	2005	0
285	20241010	171000	585552660	2005	2005	2005	2005	0
286	20241010	170900	585552660	2005	2005	2005	2005	0
287	20241010	170800	585552660	2005	2005	2005	2005	0
288	20241010	170700	585552660	2005	2005	2005	2005	0
289	20241010	170600	585552660	2005	2005	2005	2005	0
290	20241010	170500	585552660	2005	2005	2005	2005	0
291	20241010	170400	585552660	2005	2005	2005	2005	0
292	20241010	170300	585552660	2005	2005	2005	2005	0
293	20241010	170200	585552660	2005	2005	2005	2005	0
294	20241010	170100	585552660	2005	2005	2005	2005	0
295	20241010	170000	585552660	2005	2005	2005	2005	0
296	20241010	165900	585552660	2005	2005	2005	2005	0
297	20241010	165800	585552660	2005	2005	2005	2005	0
298	20241010	165700	585552660	2005	2005	2005	2005	0
299	20241010	165600	585552660	2005	2005	2005	2005	0
300	20241010	165500	585552660	2005	2005	2005	2005	0
301	20241010	165400	585552660	2005	2005	2005	2005	0
302	20241010	165300	585552660	2005	2005	2005	2005	125
303	20241010	165200	585552660	2005	2005	2005	2005	0
304	20241010	165100	585552660	2005	2005	2005	2005	0
305	20241010	165000	585552660	2005	2005	2005	2005	0
306	20241010	164900	585552660	2005	2005	2005	2005	0
307	20241010	164800	585552660	2005	2005	2005	2005	0
308	20241010	164700	585552660	2005	2005	2005	2005	0
309	20241010	164600	585552660	2005	2005	2005	2005	0
310	20241010	164500	585552660	2005	2005	2005	2005	0
311	20241010	164400	585552660	2005	2005	2005	2005	0
312	20241010	164300	585552660	2005	2005	2005	2005	0
313	20241010	164200	585552660	2005	2005	2005	2005	0
314	20241010	164100	585552660	2005	2005	2005	2005	0
315	20241010	164000	585552660	2005	2005	2005	2005	0
316	20241010	163900	585552660	2005	2005	2005	2005	0
317	20241010	163800	585552660	2005	2005	2005	2005	0
318	20241010	163700	585552660	2005	2005	2005	2005	0
319	20241010	163600	585552660	2005	2005	2005	2005	0
320	20241010	163500	585552660	2005	2005	2005	2005	0
321	20241010	163400	585552660	2005	2005	2005	2005	0
322	20241010	163300	585552660	2005	2005	2005	2005	0
323	20241010	163200	585552660	2005	2005	2005	2005	0
324	20241010	163100	585552660	2005	2005	2005	2005	0
325	20241010	163000	585552660	2005	2005	2005	2005	0
326	20241010	162900	585552660	2005	2005	2005	2005	0
327	20241010	162800	585552660	2005	2005	2005	2005	0
328	20241010	162700	585552660	2005	2005	2005	2005	0
329	20241010	162600	585552660	2005	2005	2005	2005	0
330	20241010	162500	585552660	2005	2005	2005	2005	0
331	20241010	162400	585552660	2005	2005	2005	2005	0
332	20241010	162300	585552660	2005	2005	2005	2005	125
333	20241010	162200	585552660	2005	2005	2005	2005	0
334	20241010	162100	585552660	2005	2005	2005	2005	0
335	20241010	162000	585552660	2005	2005	2005	2005	0
336	20241010	161900	585552660	2005	2005	2005	2005	0
337	20241010	161800	585552660	2005	2005	2005	2005	0
338	20241010	161700	585552660	2005	2005	2005	2005	0
339	20241010	161600	585552660	2005	2005	2005	2005	0
340	20241010	161500	585552660	2005	2005	2005	2005	0
341	20241010	161400	585552660	2005	2005	2005	2005	0
342	20241010	161300	585552660	2005	2005	2005	2005	0
343	20241010	161200	585552660	2005	2005	2005	2005	0
344	20241010	161100	585552660	2005	2005	2005	2005	0
345	20241010	161000	585552660	2005	2005	2005	2005	0
346	20241010	160900	585552660	2005	2005	2005	2005	0
347	20241010	160800	585552660	2005	2005	2005	2005	0
348	20241010	160700	585552660	2005	2005	2005	2005	0
349	20241010	160600	585552660	2005	2005	2005	2005	0
350	20241010	160500	585552660	2005	2005	2005	2005	0
351	20241010	160400	585552660	2005	2005	2005	2005	0
352	20241010	160300	585552660	2005	2005	2005	2005	0
353	20241010	160200	585552660	2005	2005	2005	2005	0
354	20241010	160100	585552660	2005	2005	2005	2005	0
355	20241010	160000	585552660	2005	2005	2005	2005	0
356	20241010	155900	585552660	2005	2005	2005	2005	0
357	20241010	155800	585552660	2005	2005	2005	2005	0
358	20241010	155700	585552660	2005	2005	2005	2005	0
359	20241010	155600	585552660	2005	2005	2005	2005	0
360	20241010	155500	585552660	2005	2005	2005	2005	0
361	20241010	155400	585552660	2005	2005	2005	2005	0
362	20241010	155300	585552660	2005	2005	2005	2005	125
363	20241010	155200	585552660	2005	2005	2005	2005	0
364	20241010	155100	585552660	2005	2005	2005	2005	0
365	20241010	155000	585552660	2005	2005	2005	2005	0
366	20241010	154900	585552660	2005	2005	2005	2005	0
367	20241010	154800	585552660	2005	2005	2005	2005	0
368	20241010	154700	585552660	2005	2005	2005	2005	0
369	20241010	154600	585552660	2005	2005	2005	2005	0
370	20241010	154500	585552660	2005	2005	2005	2005	0
371	20241010	154400	585552660	2005	2005	2005	2005	0
372	20241010	154300	585552660	2005	2005	2005	2005	0
373	20241010	154200	585552660	2005	2005	2005	2005	0
374	20241010	154100	585552660	2005	2005	2005	2005	0
375	20241010	154000	585552660	2005	2005	2005	2005	0
376	20241010	153900	585552660	2005	2005	2005	2005	0
377	20241010	153800	585552660	2005	2005	2005	2005	0
378	20241010	153700	585552660	2005	2005	2005	2005	0
379	20241010	153600	585552660	2005	2005	2005	2005	0
380	20241010	153500	585552660	2005	2005	2005	2005	0
381	20241010	153400	585552660	2005	2005	2005	2005	0
382	20241010	153300	585552660	2005	2005	2005	2005	0
383	20241010	153200	585552660	2005	2005	2005	2005	0
384	20241010	153100	585552660	2005	2005	2005	2005	0
385	20241010	153000	585552660	2005	2005	2005	2005	125
386	20241010	152900	585302035	2010	2010	2010	2010	0
387	20241010	152800	585302035	2010	2010	2010	2010	0
388	20241010	152700	585302035	2010	2010	2010	2010	0
389	20241010	152600	585302035	2010	2010	2010	2010	0
390	20241010	152500	585302035	2010	2010	2010	2010	0
391	20241010	152400	585302035	2010	2010	2010	2010	0
392	20241010	152300	585302035	2010	2010	2010	2010	0
393	20241010	152200	585302035	2010	2010	2010	2010	0
394	20241010	152100	585302035	2010	2010	2010	2010	0
395	20241010	152000	585302035	2010	2010	2010	2010	0
396	20241010	151900	585302035	2010	2010	2010	2010	0
397	20241010	151800	585302035	2010	2005	2010	2005	6249
398	20241010	151700	572772545	2010	2010	2010	2010	0
399	20241010	151600	572772545	2010	2010	2010	2010	0
400	20241010	151500	572772545	2010	2010	2010	2010	0
401	20241010	151400	572772545	2010	2010	2010	2010	39
402	20241010	151300	572694155	2010	2010	2010	2010	35
403	20241010	151200	572623805	2010	2010	2010	2010	0
404	20241010	151100	572623805	2010	2010	2010	2010	0
405	20241010	151000	572623805	2010	2010	2010	2010	1300
406	20241010	150900	570010805	2010	2010	2010	2010	3511
407	20241010	150800	562953695	2010	2010	2010	2010	2468
408	20241010	150700	557993015	2015	2015	2015	2015	1
409	20241010	150600	557991000	2010	2010	2010	2010	0
410	20241010	150500	557991000	2010	2010	2010	2010	12000
411	20241010	150400	533871000	2015	2015	2015	2015	0
412	20241010	150300	533871000	2015	2015	2015	2015	0
413	20241010	150200	533871000	2015	2015	2015	2015	0
414	20241010	150100	533871000	2015	2015	2015	2015	0
415	20241010	150000	533871000	2015	2015	2015	2015	1
416	20241010	145900	533868985	2010	2015	2015	2010	30
417	20241010	145800	533808610	2010	2010	2010	2010	0
418	20241010	145700	533808610	2010	2010	2010	2010	7
419	20241010	145600	533794540	2015	2015	2015	2015	0
420	20241010	145500	533794540	2015	2015	2015	2015	0
421	20241010	145400	533794540	2015	2015	2015	2015	0
422	20241010	145300	533794540	2015	2015	2015	2015	0
423	20241010	145200	533794540	2015	2015	2015	2015	1
424	20241010	145100	533792525	2010	2010	2010	2010	21
425	20241010	145000	533750315	2015	2010	2015	2010	21
426	20241010	144900	533708030	2010	2010	2010	2010	11
427	20241010	144800	533685920	2010	2010	2010	2010	0
428	20241010	144700	533685920	2010	2010	2010	2010	0
429	20241010	144600	533685920	2010	2010	2010	2010	7
430	20241010	144500	533671850	2010	2010	2010	2010	0
431	20241010	144400	533671850	2010	2010	2010	2010	200
432	20241010	144300	533269850	2010	2010	2010	2010	6
433	20241010	144200	533257790	2010	2010	2010	2010	267
434	20241010	144100	532721120	2010	2010	2010	2010	100
435	20241010	144000	532520120	2010	2010	2010	2010	275
436	20241010	143900	531967370	2010	2010	2010	2010	0
437	20241010	143800	531967370	2010	2010	2010	2010	400
438	20241010	143700	531163370	2010	2010	2010	2010	0
439	20241010	143600	531163370	2010	2010	2010	2010	0
440	20241010	143500	531163370	2010	2010	2010	2010	0
441	20241010	143400	531163370	2010	2010	2010	2010	93
442	20241010	143300	530976440	2010	2010	2010	2010	0
443	20241010	143200	530976440	2010	2010	2010	2010	739
444	20241010	143100	529491050	2015	2015	2015	2015	0
445	20241010	143000	529491050	2015	2015	2015	2015	0
446	20241010	142900	529491050	2015	2015	2015	2015	0
447	20241010	142800	529491050	2015	2015	2015	2015	1
448	20241010	142700	529489035	2010	2010	2010	2010	0
449	20241010	142600	529489035	2010	2010	2010	2010	0
450	20241010	142500	529489035	2010	2010	2010	2010	0
451	20241010	142400	529489035	2010	2010	2010	2010	0
452	20241010	142300	529489035	2010	2010	2010	2010	0
453	20241010	142200	529489035	2010	2010	2010	2010	7
454	20241010	142100	529474965	2010	2010	2010	2010	0
455	20241010	142000	529474965	2010	2010	2010	2010	0
456	20241010	141900	529474965	2010	2010	2010	2010	0
457	20241010	141800	529474965	2010	2010	2010	2010	600
458	20241010	141700	528268965	2010	2010	2010	2010	0
459	20241010	141600	528268965	2010	2010	2010	2010	7
460	20241010	141500	528254895	2010	2010	2010	2010	0
461	20241010	141400	528254895	2010	2010	2010	2010	0
462	20241010	141300	528254895	2010	2010	2015	2010	10
463	20241010	141200	528234790	2010	2010	2010	2010	44662
464	20241010	141100	438464170	2015	2015	2015	2015	0
465	20241010	141000	438464170	2015	2015	2015	2015	0
466	20241010	140900	438464170	2015	2015	2015	2015	1
467	20241010	140800	438462155	2010	2010	2010	2010	7
468	20241010	140700	438448085	2010	2010	2010	2010	0
469	20241010	140600	438448085	2010	2010	2010	2010	0
470	20241010	140500	438448085	2010	2010	2010	2010	39
471	20241010	140400	438369695	2010	2010	2010	2010	0
472	20241010	140300	438369695	2010	2010	2010	2010	0
473	20241010	140200	438369695	2010	2010	2010	2010	0
474	20241010	140100	438369695	2010	2010	2010	2010	100
475	20241010	140000	438168695	2010	2010	2010	2010	0
476	20241010	135900	438168695	2010	2010	2010	2010	0
477	20241010	135800	438168695	2010	2010	2010	2010	146
478	20241010	135700	437875235	2015	2015	2015	2015	0
479	20241010	135600	437875235	2015	2015	2015	2015	0
480	20241010	135500	437875235	2015	2015	2015	2015	1
481	20241010	135400	437873220	2010	2010	2010	2010	50
482	20241010	135300	437772720	2010	2010	2010	2010	211
483	20241010	135200	437348610	2015	2015	2015	2015	231
484	20241010	135100	436883145	2010	2010	2010	2010	0
485	20241010	135000	436883145	2010	2010	2010	2010	12
486	20241010	134900	436859025	2010	2010	2010	2010	702
487	20241010	134800	435448005	2010	2010	2010	2010	6
488	20241010	134700	435435945	2010	2010	2010	2010	0
489	20241010	134600	435435945	2010	2015	2015	2010	40
490	20241010	134500	435355445	2010	2015	2015	2010	168
491	20241010	134400	435016930	2010	2010	2010	2010	0
492	20241010	134300	435016930	2010	2010	2010	2010	6
493	20241010	134200	435004870	2010	2010	2010	2010	0
494	20241010	134100	435004870	2010	2010	2010	2010	0
495	20241010	134000	435004870	2010	2010	2010	2010	0
496	20241010	133900	435004870	2010	2010	2010	2010	0
497	20241010	133800	435004870	2010	2015	2015	2010	2
498	20241010	133700	435000845	2010	2010	2010	2010	0
499	20241010	133600	435000845	2010	2010	2010	2010	0
500	20241010	133500	435000845	2010	2010	2010	2010	357
501	20241010	133400	434283275	2015	2015	2015	2015	0
502	20241010	133300	434283275	2015	2015	2015	2015	0
503	20241010	133200	434283275	2015	2015	2015	2015	0
504	20241010	133100	434283275	2015	2015	2015	2015	298
505	20241010	133000	433682805	2010	2010	2010	2010	207
506	20241010	132900	433266735	2010	2010	2010	2010	100
507	20241010	132800	433065735	2015	2015	2015	2015	90
508	20241010	132700	432884385	2015	2015	2015	2015	182
509	20241010	132600	432517655	2015	2015	2015	2015	8
510	20241010	132500	432501535	2015	2015	2015	2015	0
511	20241010	132400	432501535	2015	2015	2015	2015	0
512	20241010	132300	432501535	2015	2015	2015	2015	0
513	20241010	132200	432501535	2015	2015	2015	2015	0
514	20241010	132100	432501535	2015	2015	2015	2015	0
515	20241010	132000	432501535	2015	2015	2015	2015	0
516	20241010	131900	432501535	2015	2015	2015	2015	195
517	20241010	131800	432108610	2010	2010	2010	2010	0
518	20241010	131700	432108610	2010	2010	2010	2010	0
519	20241010	131600	432108610	2010	2010	2010	2010	0
520	20241010	131500	432108610	2010	2010	2010	2010	0
521	20241010	131400	432108610	2010	2010	2010	2010	0
522	20241010	131300	432108610	2010	2010	2010	2010	14
523	20241010	131200	432080470	2010	2010	2010	2010	0
524	20241010	131100	432080470	2010	2010	2010	2010	6
525	20241010	131000	432068410	2010	2010	2010	2010	0
526	20241010	130900	432068410	2010	2010	2010	2010	181
527	20241010	130800	431704600	2010	2010	2010	2010	0
528	20241010	130700	431704600	2010	2010	2010	2010	0
529	20241010	130600	431704600	2010	2010	2010	2010	0
530	20241010	130500	431704600	2010	2010	2010	2010	10
531	20241010	130400	431684500	2010	2010	2010	2010	0
532	20241010	130300	431684500	2010	2010	2010	2010	20
533	20241010	130200	431644300	2010	2010	2010	2010	0
534	20241010	130100	431644300	2010	2010	2010	2010	0
535	20241010	130000	431644300	2010	2010	2010	2010	60
536	20241010	125900	431523700	2010	2010	2010	2010	0
537	20241010	125800	431523700	2010	2010	2010	2010	0
538	20241010	125700	431523700	2010	2010	2010	2010	0
539	20241010	125600	431523700	2010	2010	2010	2010	20
540	20241010	125500	431483500	2010	2010	2010	2010	6
541	20241010	125400	431471440	2010	2010	2010	2010	0
542	20241010	125300	431471440	2010	2010	2010	2010	27
543	20241010	125200	431417170	2015	2010	2015	2010	27
544	20241010	125100	431362800	2010	2010	2010	2010	6
545	20241010	125000	431350740	2010	2010	2015	2010	2802
546	20241010	124900	425718645	2010	2010	2010	2010	6
547	20241010	124800	425706585	2015	2015	2015	2015	0
548	20241010	124700	425706585	2015	2015	2015	2015	0
549	20241010	124600	425706585	2015	2015	2015	2015	0
550	20241010	124500	425706585	2015	2015	2015	2015	0
551	20241010	124400	425706585	2015	2015	2015	2015	0
552	20241010	124300	425706585	2015	2015	2015	2015	0
553	20241010	124200	425706585	2015	2015	2015	2015	0
554	20241010	124100	425706585	2015	2015	2015	2015	0
555	20241010	124000	425706585	2015	2015	2015	2015	1
556	20241010	123900	425704570	2015	2015	2015	2015	0
557	20241010	123800	425704570	2015	2015	2015	2015	0
558	20241010	123700	425704570	2015	2015	2015	2015	0
559	20241010	123600	425704570	2015	2015	2015	2015	15
560	20241010	123500	425674345	2015	2015	2015	2015	269
561	20241010	123400	425132310	2015	2015	2015	2015	10
562	20241010	123300	425112160	2015	2015	2015	2015	6
563	20241010	123200	425100070	2015	2010	2015	2010	8
564	20241010	123100	425083960	2010	2015	2020	2010	34
565	20241010	123000	425015400	2015	2015	2015	2015	458
566	20241010	122900	424092530	2015	2015	2015	2015	0
567	20241010	122800	424092530	2015	2015	2015	2015	0
568	20241010	122700	424092530	2015	2015	2015	2015	15
569	20241010	122600	424062305	2010	2010	2010	2010	0
570	20241010	122500	424062305	2010	2010	2010	2010	0
571	20241010	122400	424062305	2010	2010	2010	2010	0
572	20241010	122300	424062305	2010	2010	2010	2010	0
573	20241010	122200	424062305	2010	2010	2015	2010	213
574	20241010	122100	423633195	2010	2010	2010	2010	36
575	20241010	122000	423560835	2015	2015	2015	2015	459
576	20241010	121900	422635950	2015	2015	2015	2015	0
577	20241010	121800	422635950	2015	2015	2015	2015	0
578	20241010	121700	422635950	2015	2015	2015	2015	0
579	20241010	121600	422635950	2015	2015	2015	2015	0
580	20241010	121500	422635950	2015	2015	2015	2015	0
581	20241010	121400	422635950	2015	2015	2015	2015	0
582	20241010	121300	422635950	2015	2015	2015	2015	0
583	20241010	121200	422635950	2015	2015	2015	2015	0
584	20241010	121100	422635950	2015	2015	2015	2015	3
585	20241010	121000	422629905	2015	2015	2015	2015	1
586	20241010	120900	422627890	2010	2010	2010	2010	0
587	20241010	120800	422627890	2010	2010	2010	2010	6
588	20241010	120700	422615830	2010	2010	2010	2010	0
589	20241010	120600	422615830	2010	2010	2010	2010	0
590	20241010	120500	422615830	2010	2010	2010	2010	0
591	20241010	120400	422615830	2010	2010	2010	2010	0
592	20241010	120300	422615830	2010	2010	2010	2010	0
593	20241010	120200	422615830	2010	2010	2010	2010	0
594	20241010	120100	422615830	2010	2010	2010	2010	0
595	20241010	120000	422615830	2010	2010	2010	2010	0
596	20241010	115900	422615830	2010	2010	2010	2010	61
597	20241010	115800	422493220	2010	2015	2015	2010	30
598	20241010	115700	422432845	2015	2015	2015	2015	0
599	20241010	115600	422432845	2015	2015	2015	2015	1
600	20241010	115500	422430830	2010	2010	2010	2010	15
601	20241010	115400	422400680	2010	2010	2010	2010	0
602	20241010	115300	422400680	2010	2010	2010	2010	10
603	20241010	115200	422380580	2015	2015	2015	2015	0
604	20241010	115100	422380580	2015	2015	2015	2015	0
605	20241010	115000	422380580	2015	2015	2015	2015	0
606	20241010	114900	422380580	2015	2015	2015	2015	0
607	20241010	114800	422380580	2015	2015	2015	2015	0
608	20241010	114700	422380580	2015	2015	2015	2015	0
609	20241010	114600	422380580	2015	2015	2015	2015	5
610	20241010	114500	422370505	2015	2015	2015	2015	2
611	20241010	114400	422366475	2010	2010	2010	2010	0
612	20241010	114300	422366475	2010	2010	2010	2010	0
613	20241010	114200	422366475	2010	2010	2010	2010	0
614	20241010	114100	422366475	2010	2010	2010	2010	6
615	20241010	114000	422354415	2010	2010	2010	2010	7
616	20241010	113900	422340345	2015	2015	2015	2015	1
617	20241010	113800	422338330	2010	2010	2010	2010	0
618	20241010	113700	422338330	2010	2010	2010	2010	0
619	20241010	113600	422338330	2010	2010	2010	2010	6
620	20241010	113500	422326270	2010	2010	2010	2010	7
621	20241010	113400	422312200	2010	2010	2010	2010	13
622	20241010	113300	422286070	2010	2010	2010	2010	0
623	20241010	113200	422286070	2010	2010	2010	2010	0
624	20241010	113100	422286070	2010	2010	2010	2010	120
625	20241010	113000	422044870	2010	2010	2010	2010	0
626	20241010	112900	422044870	2010	2010	2010	2010	0
627	20241010	112800	422044870	2010	2010	2010	2010	100
628	20241010	112700	421843870	2010	2010	2010	2010	0
629	20241010	112600	421843870	2010	2010	2010	2010	0
630	20241010	112500	421843870	2010	2010	2010	2010	0
631	20241010	112400	421843870	2010	2010	2010	2010	0
632	20241010	112300	421843870	2010	2010	2010	2010	0
633	20241010	112200	421843870	2010	2010	2010	2010	0
634	20241010	112100	421843870	2010	2010	2010	2010	0
635	20241010	112000	421843870	2010	2010	2010	2010	40
636	20241010	111900	421763470	2010	2010	2010	2010	0
637	20241010	111800	421763470	2010	2010	2010	2010	0
638	20241010	111700	421763470	2010	2010	2010	2010	0
639	20241010	111600	421763470	2010	2010	2010	2010	7
640	20241010	111500	421749400	2010	2010	2010	2010	6
641	20241010	111400	421737340	2010	2010	2010	2010	14
642	20241010	111300	421709200	2010	2010	2010	2010	0
643	20241010	111200	421709200	2010	2010	2010	2010	0
644	20241010	111100	421709200	2010	2010	2010	2010	0
645	20241010	111000	421709200	2010	2010	2010	2010	7
646	20241010	110900	421695130	2015	2015	2015	2015	161
647	20241010	110800	421370715	2015	2015	2015	2015	6
648	20241010	110700	421358625	2015	2015	2015	2015	7
649	20241010	110600	421344520	2015	2015	2015	2015	0
650	20241010	110500	421344520	2015	2015	2015	2015	26
651	20241010	110400	421292130	2015	2015	2015	2015	0
652	20241010	110300	421292130	2015	2015	2015	2015	0
653	20241010	110200	421292130	2015	2015	2015	2015	100
654	20241010	110100	421090630	2015	2015	2015	2015	200
655	20241010	110000	420687630	2015	2015	2015	2015	1
656	20241010	105900	420685615	2015	2015	2015	2015	13
657	20241010	105800	420659420	2015	2015	2015	2015	0
658	20241010	105700	420659420	2015	2015	2015	2015	0
659	20241010	105600	420659420	2015	2015	2015	2015	7
660	20241010	105500	420645315	2015	2015	2015	2015	0
661	20241010	105400	420645315	2015	2015	2015	2015	0
662	20241010	105300	420645315	2015	2015	2015	2015	0
663	20241010	105200	420645315	2015	2015	2015	2015	7
664	20241010	105100	420631210	2015	2015	2015	2015	507
665	20241010	105000	419609605	2015	2020	2020	2015	40
666	20241010	104900	419528880	2020	2020	2020	2020	0
667	20241010	104800	419528880	2020	2015	2020	2015	23
668	20241010	104700	419482520	2015	2015	2015	2015	0
669	20241010	104600	419482520	2015	2015	2015	2015	0
670	20241010	104500	419482520	2015	2015	2015	2015	1
671	20241010	104400	419480505	2015	2015	2015	2015	6
672	20241010	104300	419468415	2015	2015	2015	2015	2
673	20241010	104200	419464385	2015	2015	2015	2015	6
674	20241010	104100	419452295	2020	2020	2020	2020	0
675	20241010	104000	419452295	2020	2020	2020	2020	0
676	20241010	103900	419452295	2020	2020	2020	2020	0
677	20241010	103800	419452295	2020	2020	2020	2020	1
678	20241010	103700	419450275	2015	2015	2015	2015	0
679	20241010	103600	419450275	2015	2015	2015	2015	84
680	20241010	103500	419281015	2020	2020	2020	2020	0
681	20241010	103400	419281015	2020	2020	2020	2020	0
682	20241010	103300	419281015	2020	2020	2020	2020	600
683	20241010	103200	418069015	2020	2020	2020	2020	490
684	20241010	103100	417079215	2020	2020	2020	2020	100
685	20241010	103000	416877215	2020	2020	2020	2020	0
686	20241010	102900	416877215	2020	2020	2020	2020	0
687	20241010	102800	416877215	2020	2020	2020	2020	1
688	20241010	102700	416875195	2015	2015	2015	2015	512
689	20241010	102600	415843515	2020	2020	2020	2020	1
690	20241010	102500	415841495	2020	2020	2020	2020	9
691	20241010	102400	415823315	2020	2020	2020	2020	0
692	20241010	102300	415823315	2020	2020	2020	2020	0
693	20241010	102200	415823315	2020	2015	2020	2015	3
694	20241010	102100	415817265	2015	2015	2015	2015	0
695	20241010	102000	415817265	2015	2015	2020	2015	336
696	20241010	101900	415140155	2015	2015	2015	2015	0
697	20241010	101800	415140155	2015	2015	2015	2015	45
698	20241010	101700	415049480	2015	2015	2015	2015	887
699	20241010	101600	413262175	2020	2020	2020	2020	1
700	20241010	101500	413260155	2015	2015	2015	2015	7
701	20241010	101400	413246050	2015	2015	2015	2015	0
702	20241010	101300	413246050	2015	2015	2015	2015	0
703	20241010	101200	413246050	2015	2020	2020	2015	68
704	20241010	101100	413108765	2020	2020	2020	2020	10
705	20241010	101000	413088565	2015	2015	2015	2015	0
706	20241010	100900	413088565	2015	2015	2015	2015	80
707	20241010	100800	412927365	2015	2015	2015	2015	6
708	20241010	100700	412915275	2015	2015	2015	2015	1000
709	20241010	100600	410900275	2015	2015	2015	2015	1865
710	20241010	100500	407142300	2015	2015	2015	2015	0
711	20241010	100400	407142300	2015	2015	2015	2015	0
712	20241010	100300	407142300	2015	2015	2015	2015	12566
713	20241010	100200	381821810	2015	2015	2015	2015	1000
714	20241010	100100	379806810	2015	2015	2015	2015	307
715	20241010	100000	379188205	2015	2015	2015	2015	0
716	20241010	095900	379188205	2015	2015	2015	2015	1000
717	20241010	095800	377173205	2015	2015	2015	2015	0
718	20241010	095700	377173205	2015	2015	2015	2015	0
719	20241010	095600	377173205	2015	2015	2015	2015	0
720	20241010	095500	377173205	2015	2015	2015	2015	81
721	20241010	095400	377009990	2015	2015	2015	2015	1
722	20241010	095300	377007975	2025	2025	2025	2025	0
723	20241010	095200	377007975	2025	2020	2025	2015	43672
724	20241010	095100	288788175	2010	2015	2020	2010	102473
725	20241010	095000	82304015	2010	2010	2010	2010	13
726	20241010	094900	82277885	2010	2010	2010	2010	0
727	20241010	094800	82277885	2010	2010	2010	2010	7
728	20241010	094700	82263815	2010	2010	2010	2010	0
729	20241010	094600	82263815	2010	2010	2010	2010	1
730	20241010	094500	82261805	2015	2015	2015	2015	0
731	20241010	094400	82261805	2015	2010	2015	2010	7
732	20241010	094300	82247730	2015	2015	2015	2015	5
733	20241010	094200	82237655	2010	2010	2010	2010	0
734	20241010	094100	82237655	2010	2010	2010	2010	106
735	20241010	094000	82024595	2010	2010	2010	2010	13
736	20241010	093900	81998465	2010	2010	2010	2010	0
737	20241010	093800	81998465	2010	2010	2010	2010	17
738	20241010	093700	81964295	2010	2010	2010	2010	0
739	20241010	093600	81964295	2010	2010	2010	2010	420
740	20241010	093500	81120095	2010	2010	2010	2010	0
741	20241010	093400	81120095	2010	2010	2010	2010	0
742	20241010	093300	81120095	2010	2010	2010	2010	244
743	20241010	093200	80629655	2015	2015	2015	2015	0
744	20241010	093100	80629655	2015	2015	2015	2015	0
745	20241010	093000	80629655	2015	2010	2015	2010	8
746	20241010	092900	80613570	2010	2010	2010	2010	12515
747	20241010	092800	55458420	2010	2010	2010	2010	0
748	20241010	092700	55458420	2010	2010	2010	2010	0
749	20241010	092600	55458420	2010	2010	2010	2010	125
750	20241010	092500	55207170	2010	2010	2010	2010	10000
751	20241010	092400	35107170	2015	2015	2015	2015	0
752	20241010	092300	35107170	2015	2015	2015	2015	5
753	20241010	092200	35097095	2015	2015	2015	2015	0
754	20241010	092100	35097095	2015	2015	2015	2015	1
755	20241010	092000	35095080	2010	2010	2010	2010	0
756	20241010	091900	35095080	2010	2015	2015	2010	40
757	20241010	091800	35014580	2010	2010	2010	2010	6
758	20241010	091700	35002520	2010	2010	2010	2010	794
759	20241010	091600	33406580	2010	2010	2010	2010	0
760	20241010	091500	33406580	2010	2015	2015	2010	10301
761	20241010	091400	12701565	2010	2015	2015	2010	30
762	20241010	091300	12641190	2010	2010	2015	2010	37
763	20241010	091200	12566745	2010	2015	2015	2010	68
764	20241010	091100	12430045	2015	2015	2015	2010	107
765	20241010	091000	12214870	2010	2010	2010	2010	512
766	20241010	090900	11185750	2010	2010	2015	2010	707
767	20241010	090800	9764605	2010	2010	2010	2010	830
768	20241010	090700	8096305	2010	2010	2010	2010	725
769	20241010	090600	6639055	2010	2010	2010	2010	1038
770	20241010	090500	4552675	2010	2015	2015	2010	10
771	20241010	090400	4532550	2010	2010	2010	2010	1065
772	20241010	090300	2391900	2010	2010	2010	2010	25
773	20241010	090200	2341650	2010	2010	2010	2010	7
774	20241010	090100	2327580	2010	2010	2010	2010	0
775	20241010	090000	2327580	2010	2010	2010	2010	1158