KissMeData/452190/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	214500	4402821360	4950	4950	4950	4950	10760
3	20241021	214400	4402821360	4950	4950	4950	4950	0
4	20241021	214300	4402821360	4950	4950	4950	4950	0
5	20241021	214200	4402821360	4950	4950	4950	4950	0
6	20241021	214100	4402821360	4950	4950	4950	4950	0
7	20241021	214000	4402821360	4950	4950	4950	4950	0
8	20241021	213900	4402821360	4950	4950	4950	4950	0
9	20241021	213800	4402821360	4950	4950	4950	4950	0
10	20241021	213700	4402821360	4950	4950	4950	4950	0
11	20241021	213600	4402821360	4950	4950	4950	4950	0
12	20241021	213500	4402821360	4950	4950	4950	4950	0
13	20241021	213400	4402821360	4950	4950	4950	4950	0
14	20241021	213300	4402821360	4950	4950	4950	4950	0
15	20241021	213200	4402821360	4950	4950	4950	4950	0
16	20241021	213100	4402821360	4950	4950	4950	4950	0
17	20241021	213000	4402821360	4950	4950	4950	4950	0
18	20241021	212900	4402821360	4950	4950	4950	4950	0
19	20241021	212800	4402821360	4950	4950	4950	4950	0
20	20241021	212700	4402821360	4950	4950	4950	4950	0
21	20241021	212600	4402821360	4950	4950	4950	4950	0
22	20241021	212500	4402821360	4950	4950	4950	4950	0
23	20241021	212400	4402821360	4950	4950	4950	4950	0
24	20241021	212300	4402821360	4950	4950	4950	4950	0
25	20241021	212200	4402821360	4950	4950	4950	4950	0
26	20241021	212100	4402821360	4950	4950	4950	4950	0
27	20241021	212000	4402821360	4950	4950	4950	4950	0
28	20241021	211900	4402821360	4950	4950	4950	4950	0
29	20241021	211800	4402821360	4950	4950	4950	4950	0
30	20241021	211700	4402821360	4950	4950	4950	4950	0
31	20241021	211600	4402821360	4950	4950	4950	4950	0
32	20241021	211500	4402821360	4950	4950	4950	4950	10760
33	20241021	211400	4402821360	4950	4950	4950	4950	0
34	20241021	211300	4402821360	4950	4950	4950	4950	0
35	20241021	211200	4402821360	4950	4950	4950	4950	0
36	20241021	211100	4402821360	4950	4950	4950	4950	0
37	20241021	211000	4402821360	4950	4950	4950	4950	0
38	20241021	210900	4402821360	4950	4950	4950	4950	0
39	20241021	210800	4402821360	4950	4950	4950	4950	0
40	20241021	210700	4402821360	4950	4950	4950	4950	0
41	20241021	210600	4402821360	4950	4950	4950	4950	0
42	20241021	210500	4402821360	4950	4950	4950	4950	0
43	20241021	210400	4402821360	4950	4950	4950	4950	0
44	20241021	210300	4402821360	4950	4950	4950	4950	0
45	20241021	210200	4402821360	4950	4950	4950	4950	0
46	20241021	210100	4402821360	4950	4950	4950	4950	0
47	20241021	210000	4402821360	4950	4950	4950	4950	0
48	20241021	205900	4402821360	4950	4950	4950	4950	0
49	20241021	205800	4402821360	4950	4950	4950	4950	0
50	20241021	205700	4402821360	4950	4950	4950	4950	0
51	20241021	205600	4402821360	4950	4950	4950	4950	0
52	20241021	205500	4402821360	4950	4950	4950	4950	0
53	20241021	205400	4402821360	4950	4950	4950	4950	0
54	20241021	205300	4402821360	4950	4950	4950	4950	0
55	20241021	205200	4402821360	4950	4950	4950	4950	0
56	20241021	205100	4402821360	4950	4950	4950	4950	0
57	20241021	205000	4402821360	4950	4950	4950	4950	0
58	20241021	204900	4402821360	4950	4950	4950	4950	0
59	20241021	204800	4402821360	4950	4950	4950	4950	0
60	20241021	204700	4402821360	4950	4950	4950	4950	0
61	20241021	204600	4402821360	4950	4950	4950	4950	0
62	20241021	204500	4402821360	4950	4950	4950	4950	10760
63	20241021	204400	4402821360	4950	4950	4950	4950	0
64	20241021	204300	4402821360	4950	4950	4950	4950	0
65	20241021	204200	4402821360	4950	4950	4950	4950	0
66	20241021	204100	4402821360	4950	4950	4950	4950	0
67	20241021	204000	4402821360	4950	4950	4950	4950	0
68	20241021	203900	4402821360	4950	4950	4950	4950	0
69	20241021	203800	4402821360	4950	4950	4950	4950	0
70	20241021	203700	4402821360	4950	4950	4950	4950	0
71	20241021	203600	4402821360	4950	4950	4950	4950	0
72	20241021	203500	4402821360	4950	4950	4950	4950	0
73	20241021	203400	4402821360	4950	4950	4950	4950	0
74	20241021	203300	4402821360	4950	4950	4950	4950	0
75	20241021	203200	4402821360	4950	4950	4950	4950	0
76	20241021	203100	4402821360	4950	4950	4950	4950	0
77	20241021	203000	4402821360	4950	4950	4950	4950	0
78	20241021	202900	4402821360	4950	4950	4950	4950	0
79	20241021	202800	4402821360	4950	4950	4950	4950	0
80	20241021	202700	4402821360	4950	4950	4950	4950	0
81	20241021	202600	4402821360	4950	4950	4950	4950	0
82	20241021	202500	4402821360	4950	4950	4950	4950	0
83	20241021	202400	4402821360	4950	4950	4950	4950	0
84	20241021	202300	4402821360	4950	4950	4950	4950	0
85	20241021	202200	4402821360	4950	4950	4950	4950	0
86	20241021	202100	4402821360	4950	4950	4950	4950	0
87	20241021	202000	4402821360	4950	4950	4950	4950	0
88	20241021	201900	4402821360	4950	4950	4950	4950	0
89	20241021	201800	4402821360	4950	4950	4950	4950	0
90	20241021	201700	4402821360	4950	4950	4950	4950	0
91	20241021	201600	4402821360	4950	4950	4950	4950	0
92	20241021	201500	4402821360	4950	4950	4950	4950	10760
93	20241021	201400	4402821360	4950	4950	4950	4950	0
94	20241021	201300	4402821360	4950	4950	4950	4950	0
95	20241021	201200	4402821360	4950	4950	4950	4950	0
96	20241021	201100	4402821360	4950	4950	4950	4950	0
97	20241021	201000	4402821360	4950	4950	4950	4950	0
98	20241021	200900	4402821360	4950	4950	4950	4950	0
99	20241021	200800	4402821360	4950	4950	4950	4950	0
100	20241021	200700	4402821360	4950	4950	4950	4950	0
101	20241021	200600	4402821360	4950	4950	4950	4950	0
102	20241021	200500	4402821360	4950	4950	4950	4950	0
103	20241021	200400	4402821360	4950	4950	4950	4950	0
104	20241021	200300	4402821360	4950	4950	4950	4950	0
105	20241021	200200	4402821360	4950	4950	4950	4950	0
106	20241021	200100	4402821360	4950	4950	4950	4950	0
107	20241021	200000	4402821360	4950	4950	4950	4950	0
108	20241021	195900	4402821360	4950	4950	4950	4950	0
109	20241021	195800	4402821360	4950	4950	4950	4950	0
110	20241021	195700	4402821360	4950	4950	4950	4950	0
111	20241021	195600	4402821360	4950	4950	4950	4950	0
112	20241021	195500	4402821360	4950	4950	4950	4950	0
113	20241021	195400	4402821360	4950	4950	4950	4950	0
114	20241021	195300	4402821360	4950	4950	4950	4950	0
115	20241021	195200	4402821360	4950	4950	4950	4950	0
116	20241021	195100	4402821360	4950	4950	4950	4950	0
117	20241021	195000	4402821360	4950	4950	4950	4950	0
118	20241021	194900	4402821360	4950	4950	4950	4950	0
119	20241021	194800	4402821360	4950	4950	4950	4950	0
120	20241021	194700	4402821360	4950	4950	4950	4950	0
121	20241021	194600	4402821360	4950	4950	4950	4950	0
122	20241021	194500	4402821360	4950	4950	4950	4950	10760
123	20241021	194400	4402821360	4950	4950	4950	4950	0
124	20241021	194300	4402821360	4950	4950	4950	4950	0
125	20241021	194200	4402821360	4950	4950	4950	4950	0
126	20241021	194100	4402821360	4950	4950	4950	4950	0
127	20241021	194000	4402821360	4950	4950	4950	4950	0
128	20241021	193900	4402821360	4950	4950	4950	4950	0
129	20241021	193800	4402821360	4950	4950	4950	4950	0
130	20241021	193700	4402821360	4950	4950	4950	4950	0
131	20241021	193600	4402821360	4950	4950	4950	4950	0
132	20241021	193500	4402821360	4950	4950	4950	4950	0
133	20241021	193400	4402821360	4950	4950	4950	4950	0
134	20241021	193300	4402821360	4950	4950	4950	4950	0
135	20241021	193200	4402821360	4950	4950	4950	4950	0
136	20241021	193100	4402821360	4950	4950	4950	4950	0
137	20241021	193000	4402821360	4950	4950	4950	4950	0
138	20241021	192900	4402821360	4950	4950	4950	4950	0
139	20241021	192800	4402821360	4950	4950	4950	4950	0
140	20241021	192700	4402821360	4950	4950	4950	4950	0
141	20241021	192600	4402821360	4950	4950	4950	4950	0
142	20241021	192500	4402821360	4950	4950	4950	4950	0
143	20241021	192400	4402821360	4950	4950	4950	4950	0
144	20241021	192300	4402821360	4950	4950	4950	4950	0
145	20241021	192200	4402821360	4950	4950	4950	4950	0
146	20241021	192100	4402821360	4950	4950	4950	4950	0
147	20241021	192000	4402821360	4950	4950	4950	4950	0
148	20241021	191900	4402821360	4950	4950	4950	4950	0
149	20241021	191800	4402821360	4950	4950	4950	4950	0
150	20241021	191700	4402821360	4950	4950	4950	4950	0
151	20241021	191600	4402821360	4950	4950	4950	4950	0
152	20241021	191500	4402821360	4950	4950	4950	4950	10760
153	20241021	191400	4402821360	4950	4950	4950	4950	0
154	20241021	191300	4402821360	4950	4950	4950	4950	0
155	20241021	191200	4402821360	4950	4950	4950	4950	0
156	20241021	191100	4402821360	4950	4950	4950	4950	0
157	20241021	191000	4402821360	4950	4950	4950	4950	0
158	20241021	190900	4402821360	4950	4950	4950	4950	0
159	20241021	190800	4402821360	4950	4950	4950	4950	0
160	20241021	190700	4402821360	4950	4950	4950	4950	0
161	20241021	190600	4402821360	4950	4950	4950	4950	0
162	20241021	190500	4402821360	4950	4950	4950	4950	0
163	20241021	190400	4402821360	4950	4950	4950	4950	0
164	20241021	190300	4402821360	4950	4950	4950	4950	0
165	20241021	190200	4402821360	4950	4950	4950	4950	0
166	20241021	190100	4402821360	4950	4950	4950	4950	0
167	20241021	190000	4402821360	4950	4950	4950	4950	0
168	20241021	185900	4402821360	4950	4950	4950	4950	0
169	20241021	185800	4402821360	4950	4950	4950	4950	0
170	20241021	185700	4402821360	4950	4950	4950	4950	0
171	20241021	185600	4402821360	4950	4950	4950	4950	0
172	20241021	185500	4402821360	4950	4950	4950	4950	0
173	20241021	185400	4402821360	4950	4950	4950	4950	0
174	20241021	185300	4402821360	4950	4950	4950	4950	0
175	20241021	185200	4402821360	4950	4950	4950	4950	0
176	20241021	185100	4402821360	4950	4950	4950	4950	0
177	20241021	185000	4402821360	4950	4950	4950	4950	0
178	20241021	184900	4402821360	4950	4950	4950	4950	0
179	20241021	184800	4402821360	4950	4950	4950	4950	0
180	20241021	184700	4402821360	4950	4950	4950	4950	0
181	20241021	184600	4402821360	4950	4950	4950	4950	0
182	20241021	184500	4402821360	4950	4950	4950	4950	10760
183	20241021	184400	4402821360	4950	4950	4950	4950	0
184	20241021	184300	4402821360	4950	4950	4950	4950	0
185	20241021	184200	4402821360	4950	4950	4950	4950	0
186	20241021	184100	4402821360	4950	4950	4950	4950	0
187	20241021	184000	4402821360	4950	4950	4950	4950	0
188	20241021	183900	4402821360	4950	4950	4950	4950	0
189	20241021	183800	4402821360	4950	4950	4950	4950	0
190	20241021	183700	4402821360	4950	4950	4950	4950	0
191	20241021	183600	4402821360	4950	4950	4950	4950	0
192	20241021	183500	4402821360	4950	4950	4950	4950	0
193	20241021	183400	4402821360	4950	4950	4950	4950	0
194	20241021	183300	4402821360	4950	4950	4950	4950	0
195	20241021	183200	4402821360	4950	4950	4950	4950	0
196	20241021	183100	4402821360	4950	4950	4950	4950	0
197	20241021	183000	4402821360	4950	4950	4950	4950	0
198	20241021	182900	4402821360	4950	4950	4950	4950	0
199	20241021	182800	4402821360	4950	4950	4950	4950	0
200	20241021	182700	4402821360	4950	4950	4950	4950	0
201	20241021	182600	4402821360	4950	4950	4950	4950	0
202	20241021	182500	4402821360	4950	4950	4950	4950	0
203	20241021	182400	4402821360	4950	4950	4950	4950	0
204	20241021	182300	4402821360	4950	4950	4950	4950	0
205	20241021	182200	4402821360	4950	4950	4950	4950	0
206	20241021	182100	4402821360	4950	4950	4950	4950	0
207	20241021	182000	4402821360	4950	4950	4950	4950	0
208	20241021	181900	4402821360	4950	4950	4950	4950	0
209	20241021	181800	4402821360	4950	4950	4950	4950	0
210	20241021	181700	4402821360	4950	4950	4950	4950	0
211	20241021	181600	4402821360	4950	4950	4950	4950	0
212	20241021	181500	4402821360	4950	4950	4950	4950	10760
213	20241021	181400	4402821360	4950	4950	4950	4950	0
214	20241021	181300	4402821360	4950	4950	4950	4950	0
215	20241021	181200	4402821360	4950	4950	4950	4950	0
216	20241021	181100	4402821360	4950	4950	4950	4950	0
217	20241021	181000	4402821360	4950	4950	4950	4950	0
218	20241021	180900	4402821360	4950	4950	4950	4950	0
219	20241021	180800	4402821360	4950	4950	4950	4950	0
220	20241021	180700	4402821360	4950	4950	4950	4950	0
221	20241021	180600	4402821360	4950	4950	4950	4950	0
222	20241021	180500	4402821360	4950	4950	4950	4950	0
223	20241021	180400	4402821360	4950	4950	4950	4950	0
224	20241021	180300	4402821360	4950	4950	4950	4950	0
225	20241021	180200	4402821360	4950	4950	4950	4950	0
226	20241021	180100	4402821360	4950	4950	4950	4950	0
227	20241021	180000	4402821360	4950	4950	4950	4950	0
228	20241021	175900	4402821360	4950	4950	4950	4950	0
229	20241021	175800	4402821360	4950	4950	4950	4950	0
230	20241021	175700	4402821360	4950	4950	4950	4950	0
231	20241021	175600	4402821360	4950	4950	4950	4950	0
232	20241021	175500	4402821360	4950	4950	4950	4950	0
233	20241021	175400	4402821360	4950	4950	4950	4950	0
234	20241021	175300	4402821360	4950	4950	4950	4950	0
235	20241021	175200	4402821360	4950	4950	4950	4950	0
236	20241021	175100	4402821360	4950	4950	4950	4950	0
237	20241021	175000	4402821360	4950	4950	4950	4950	0
238	20241021	174900	4402821360	4950	4950	4950	4950	0
239	20241021	174800	4402821360	4950	4950	4950	4950	0
240	20241021	174700	4402821360	4950	4950	4950	4950	0
241	20241021	174600	4402821360	4950	4950	4950	4950	0
242	20241021	174500	4402821360	4950	4950	4950	4950	10760
243	20241021	174400	4402821360	4950	4950	4950	4950	0
244	20241021	174300	4402821360	4950	4950	4950	4950	0
245	20241021	174200	4402821360	4950	4950	4950	4950	0
246	20241021	174100	4402821360	4950	4950	4950	4950	0
247	20241021	174000	4402821360	4950	4950	4950	4950	0
248	20241021	173900	4402821360	4950	4950	4950	4950	0
249	20241021	173800	4402821360	4950	4950	4950	4950	0
250	20241021	173700	4402821360	4950	4950	4950	4950	0
251	20241021	173600	4402821360	4950	4950	4950	4950	0
252	20241021	173500	4402821360	4950	4950	4950	4950	0
253	20241021	173400	4402821360	4950	4950	4950	4950	0
254	20241021	173300	4402821360	4950	4950	4950	4950	0
255	20241021	173200	4402821360	4950	4950	4950	4950	0
256	20241021	173100	4402821360	4950	4950	4950	4950	0
257	20241021	173000	4402821360	4950	4950	4950	4950	0
258	20241021	172900	4402821360	4950	4950	4950	4950	0
259	20241021	172800	4402821360	4950	4950	4950	4950	0
260	20241021	172700	4402821360	4950	4950	4950	4950	0
261	20241021	172600	4402821360	4950	4950	4950	4950	0
262	20241021	172500	4402821360	4950	4950	4950	4950	0
263	20241021	172400	4402821360	4950	4950	4950	4950	0
264	20241021	172300	4402821360	4950	4950	4950	4950	0
265	20241021	172200	4402821360	4950	4950	4950	4950	0
266	20241021	172100	4402821360	4950	4950	4950	4950	0
267	20241021	172000	4402821360	4950	4950	4950	4950	0
268	20241021	171900	4402821360	4950	4950	4950	4950	0
269	20241021	171800	4402821360	4950	4950	4950	4950	0
270	20241021	171700	4402821360	4950	4950	4950	4950	0
271	20241021	171600	4402821360	4950	4950	4950	4950	0
272	20241021	171500	4402821360	4950	4950	4950	4950	10760
273	20241021	171400	4402821360	4950	4950	4950	4950	0
274	20241021	171300	4402821360	4950	4950	4950	4950	0
275	20241021	171200	4402821360	4950	4950	4950	4950	0
276	20241021	171100	4402821360	4950	4950	4950	4950	0
277	20241021	171000	4402821360	4950	4950	4950	4950	0
278	20241021	170900	4402821360	4950	4950	4950	4950	0
279	20241021	170800	4402821360	4950	4950	4950	4950	0
280	20241021	170700	4402821360	4950	4950	4950	4950	0
281	20241021	170600	4402821360	4950	4950	4950	4950	0
282	20241021	170500	4402821360	4950	4950	4950	4950	0
283	20241021	170400	4402821360	4950	4950	4950	4950	0
284	20241021	170300	4402821360	4950	4950	4950	4950	0
285	20241021	170200	4402821360	4950	4950	4950	4950	0
286	20241021	170100	4402821360	4950	4950	4950	4950	0
287	20241021	170000	4402821360	4950	4950	4950	4950	0
288	20241021	165900	4402821360	4950	4950	4950	4950	0
289	20241021	165800	4402821360	4950	4950	4950	4950	0
290	20241021	165700	4402821360	4950	4950	4950	4950	0
291	20241021	165600	4402821360	4950	4950	4950	4950	0
292	20241021	165500	4402821360	4950	4950	4950	4950	0
293	20241021	165400	4402821360	4950	4950	4950	4950	0
294	20241021	165300	4402821360	4950	4950	4950	4950	0
295	20241021	165200	4402821360	4950	4950	4950	4950	0
296	20241021	165100	4402821360	4950	4950	4950	4950	0
297	20241021	165000	4402821360	4950	4950	4950	4950	0
298	20241021	164900	4402821360	4950	4950	4950	4950	0
299	20241021	164800	4402821360	4950	4950	4950	4950	0
300	20241021	164700	4402821360	4950	4950	4950	4950	0
301	20241021	164600	4402821360	4950	4950	4950	4950	0
302	20241021	164500	4402821360	4950	4950	4950	4950	10760
303	20241021	164400	4402821360	4950	4950	4950	4950	0
304	20241021	164300	4402821360	4950	4950	4950	4950	0
305	20241021	164200	4402821360	4950	4950	4950	4950	0
306	20241021	164100	4402821360	4950	4950	4950	4950	0
307	20241021	164000	4402821360	4950	4950	4950	4950	0
308	20241021	163900	4402821360	4950	4950	4950	4950	0
309	20241021	163800	4402821360	4950	4950	4950	4950	0
310	20241021	163700	4402821360	4950	4950	4950	4950	0
311	20241021	163600	4402821360	4950	4950	4950	4950	0
312	20241021	163500	4402821360	4950	4950	4950	4950	0
313	20241021	163400	4402821360	4950	4950	4950	4950	0
314	20241021	163300	4402821360	4950	4950	4950	4950	0
315	20241021	163200	4402821360	4950	4950	4950	4950	0
316	20241021	163100	4402821360	4950	4950	4950	4950	0
317	20241021	163000	4402821360	4950	4950	4950	4950	0
318	20241021	162900	4402821360	4950	4950	4950	4950	0
319	20241021	162800	4402821360	4950	4950	4950	4950	0
320	20241021	162700	4402821360	4950	4950	4950	4950	0
321	20241021	162600	4402821360	4950	4950	4950	4950	0
322	20241021	162500	4402821360	4950	4950	4950	4950	0
323	20241021	162400	4402821360	4950	4950	4950	4950	0
324	20241021	162300	4402821360	4950	4950	4950	4950	0
325	20241021	162200	4402821360	4950	4950	4950	4950	0
326	20241021	162100	4402821360	4950	4950	4950	4950	0
327	20241021	162000	4402821360	4950	4950	4950	4950	0
328	20241021	161900	4402821360	4950	4950	4950	4950	0
329	20241021	161800	4402821360	4950	4950	4950	4950	0
330	20241021	161700	4402821360	4950	4950	4950	4950	0
331	20241021	161600	4402821360	4950	4950	4950	4950	0
332	20241021	161500	4402821360	4950	4950	4950	4950	10760
333	20241021	161400	4402821360	4950	4950	4950	4950	0
334	20241021	161300	4402821360	4950	4950	4950	4950	0
335	20241021	161200	4402821360	4950	4950	4950	4950	0
336	20241021	161100	4402821360	4950	4950	4950	4950	0
337	20241021	161000	4402821360	4950	4950	4950	4950	0
338	20241021	160900	4402821360	4950	4950	4950	4950	0
339	20241021	160800	4402821360	4950	4950	4950	4950	0
340	20241021	160700	4402821360	4950	4950	4950	4950	0
341	20241021	160600	4402821360	4950	4950	4950	4950	0
342	20241021	160500	4402821360	4950	4950	4950	4950	0
343	20241021	160400	4402821360	4950	4950	4950	4950	0
344	20241021	160300	4402821360	4950	4950	4950	4950	0
345	20241021	160200	4402821360	4950	4950	4950	4950	0
346	20241021	160100	4402821360	4950	4950	4950	4950	0
347	20241021	160000	4402821360	4950	4950	4950	4950	0
348	20241021	155900	4402821360	4950	4950	4950	4950	0
349	20241021	155800	4402821360	4950	4950	4950	4950	0
350	20241021	155700	4402821360	4950	4950	4950	4950	0
351	20241021	155600	4402821360	4950	4950	4950	4950	0
352	20241021	155500	4402821360	4950	4950	4950	4950	0
353	20241021	155400	4402821360	4950	4950	4950	4950	0
354	20241021	155300	4402821360	4950	4950	4950	4950	0
355	20241021	155200	4402821360	4950	4950	4950	4950	0
356	20241021	155100	4402821360	4950	4950	4950	4950	0
357	20241021	155000	4402821360	4950	4950	4950	4950	0
358	20241021	154900	4402821360	4950	4950	4950	4950	0
359	20241021	154800	4402821360	4950	4950	4950	4950	0
360	20241021	154700	4402821360	4950	4950	4950	4950	0
361	20241021	154600	4402821360	4950	4950	4950	4950	0
362	20241021	154500	4402821360	4950	4950	4950	4950	10760
363	20241021	154400	4402821360	4950	4950	4950	4950	0
364	20241021	154300	4402821360	4950	4950	4950	4950	0
365	20241021	154200	4402821360	4950	4950	4950	4950	0
366	20241021	154100	4402821360	4950	4950	4950	4950	0
367	20241021	154000	4402821360	4950	4950	4950	4950	0
368	20241021	153900	4402821360	4950	4950	4950	4950	0
369	20241021	153800	4402821360	4950	4950	4950	4950	0
370	20241021	153700	4402821360	4950	4950	4950	4950	0
371	20241021	153600	4402821360	4950	4950	4950	4950	0
372	20241021	153500	4402821360	4950	4950	4950	4950	0
373	20241021	153400	4402821360	4950	4950	4950	4950	0
374	20241021	153300	4402821360	4950	4950	4950	4950	0
375	20241021	153200	4402821360	4950	4950	4950	4950	0
376	20241021	153100	4402821360	4950	4950	4950	4950	0
377	20241021	153000	4402821360	4950	4950	4950	4950	10760
378	20241021	152900	4349559360	4980	4980	4980	4980	0
379	20241021	152800	4349559360	4980	4980	4980	4980	0
380	20241021	152700	4349559360	4980	4980	4980	4980	0
381	20241021	152600	4349559360	4980	4980	4980	4980	0
382	20241021	152500	4349559360	4980	4980	4980	4980	0
383	20241021	152400	4349559360	4980	4980	4980	4980	0
384	20241021	152300	4349559360	4980	4980	4980	4980	0
385	20241021	152200	4349559360	4980	4980	4980	4980	0
386	20241021	152100	4349559360	4980	4980	4980	4980	0
387	20241021	152000	4349559360	4980	4980	4980	4980	0
388	20241021	151900	4349559360	4980	4980	4980	4950	13965
389	20241021	151800	4280409055	4980	4965	4980	4950	33712
390	20241021	151700	4113373875	4965	4965	4970	4965	2818
391	20241021	151600	4099370435	4965	4965	4970	4965	5411
392	20241021	151500	4072481445	4960	4960	4960	4960	2580
393	20241021	151400	4059684645	4960	4970	4970	4960	3188
394	20241021	151300	4043870605	4970	4970	4970	4965	5003
395	20241021	151200	4019029005	4970	4970	4970	4965	2684
396	20241021	151100	4005689915	4970	4970	4980	4970	825
397	20241021	151000	4001589645	4970	4980	4985	4970	6417
398	20241021	150900	3969676870	4980	4980	4980	4980	4585
399	20241021	150800	3946843570	4980	4980	4980	4980	5991
400	20241021	150700	3917008390	4980	4975	4980	4975	366
401	20241021	150600	3915186805	4970	4980	4980	4970	1947
402	20241021	150500	3905504245	4980	4970	4980	4970	4362
403	20241021	150400	3883823730	4970	4975	4975	4970	418
404	20241021	150300	3881744300	4975	4975	4975	4970	1841
405	20241021	150200	3872590075	4975	4975	4975	4975	892
406	20241021	150100	3868152375	4975	4970	4975	4970	12
407	20241021	150000	3868092700	4970	4970	4975	4970	1937
408	20241021	145900	3858465795	4975	4975	4975	4970	1472
409	20241021	145800	3851144235	4970	4975	4975	4970	1454
410	20241021	145700	3843915840	4975	4970	4975	4970	1469
411	20241021	145600	3836612815	4970	4970	4970	4970	290
412	20241021	145500	3835171515	4975	4970	4975	4970	665
413	20241021	145400	3831863245	4970	4975	4975	4970	649
414	20241021	145300	3828637680	4975	4975	4975	4970	129
415	20241021	145200	3827995910	4975	4975	4975	4975	419
416	20241021	145100	3825911385	4975	4970	4975	4970	8
417	20241021	145000	3825871620	4970	4970	4975	4970	158
418	20241021	144900	3825086315	4970	4970	4970	4970	298
419	20241021	144800	3823605255	4970	4970	4970	4965	700
420	20241021	144700	3820127505	4975	4975	4975	4970	2322
421	20241021	144600	3808577625	4975	4970	4975	4970	23
422	20241021	144500	3808463260	4970	4970	4970	4970	2078
423	20241021	144400	3798135600	4970	4970	4970	4970	5580
424	20241021	144300	3770403000	4975	4975	4975	4970	1538
425	20241021	144200	3762758450	4975	4980	4980	4970	513
426	20241021	144100	3760208590	4980	4970	4980	4970	219
427	20241021	144000	3759119125	4970	4970	4970	4970	72
428	20241021	143900	3758761285	4970	4970	4970	4970	2749
429	20241021	143800	3745098755	4970	4970	4970	4970	367
430	20241021	143700	3743274765	4970	4970	4970	4970	0
431	20241021	143600	3743274765	4970	4980	4980	4970	112
432	20241021	143500	3742717625	4980	4980	4980	4980	63
433	20241021	143400	3742403885	4980	4980	4980	4980	42
434	20241021	143300	3742194725	4980	4980	4980	4980	664
435	20241021	143200	3738888005	4980	4975	4980	4975	100
436	20241021	143100	3738390255	4975	4970	4975	4970	221
437	20241021	143000	3737291285	4970	4970	4970	4970	560
438	20241021	142900	3734508085	4970	4970	4970	4970	130
439	20241021	142800	3733861985	4970	4970	4970	4970	65
440	20241021	142700	3733538935	4970	4975	4975	4970	2347
441	20241021	142600	3721873815	4975	4975	4975	4975	133
442	20241021	142500	3721212140	4975	4975	4975	4975	590
443	20241021	142400	3718276890	4975	4975	4980	4970	1269
444	20241021	142300	3711966750	4975	4970	4975	4970	125
445	20241021	142200	3711345000	4975	4970	4975	4970	270
446	20241021	142100	3710003000	4970	4975	4975	4965	1570
447	20241021	142000	3702203325	4970	4975	4975	4970	141
448	20241021	141900	3701501960	4975	4970	4975	4970	180
449	20241021	141800	3700606670	4970	4975	4975	4970	222
450	20241021	141700	3699503130	4970	4970	4970	4970	376
451	20241021	141600	3697634410	4965	4965	4965	4965	359
452	20241021	141500	3695851975	4965	4970	4970	4960	841
453	20241021	141400	3691679130	4965	4965	4965	4965	274
454	20241021	141300	3690318720	4960	4960	4965	4960	796
455	20241021	141200	3686370490	4960	4960	4960	4960	441
456	20241021	141100	3684183130	4960	4960	4960	4955	2768
457	20241021	141000	3670456090	4960	4960	4960	4960	800
458	20241021	140900	3666488090	4960	4970	4970	4960	1028
459	20241021	140800	3661388420	4960	4970	4970	4960	1522
460	20241021	140700	3653838300	4970	4970	4975	4960	1157
461	20241021	140600	3648093510	4965	4965	4965	4965	51
462	20241021	140500	3647840295	4960	4975	4975	4955	17004
463	20241021	140400	3563480070	4975	4975	4975	4975	643
464	20241021	140300	3560281145	4975	4970	4975	4970	62
465	20241021	140200	3559972995	4970	4970	4975	4965	3079
466	20241021	140100	3544671050	4970	4970	4970	4970	3244
467	20241021	140000	3528548370	4975	4970	4975	4970	1146
468	20241021	135900	3522852150	4975	4970	4975	4970	52
469	20241021	135800	3522593705	4975	4975	4975	4975	239
470	20241021	135700	3521404680	4975	4975	4975	4975	1760
471	20241021	135600	3512648680	4970	4975	4975	4970	104
472	20241021	135500	3512131780	4975	4975	4975	4970	47
473	20241021	135400	3511898060	4975	4970	4975	4970	340
474	20241021	135300	3510208210	4975	4970	4975	4970	210
475	20241021	135200	3509164460	4970	4970	4970	4970	30
476	20241021	135100	3509015360	4970	4975	4975	4970	74
477	20241021	135000	3508647400	4970	4970	4970	4970	1887
478	20241021	134900	3499269010	4970	4975	4975	4970	4000
479	20241021	134800	3479386755	4975	4970	4975	4970	340
480	20241021	134700	3477695300	4975	4975	4980	4975	3831
481	20241021	134600	3458635740	4975	4970	4975	4970	2900
482	20241021	134500	3444222290	4975	4980	4980	4975	4593
483	20241021	134400	3421361425	4980	4975	4980	4975	1724
484	20241021	134300	3412784520	4975	4980	4980	4975	189
485	20241021	134200	3411843945	4980	4980	4980	4980	699
486	20241021	134100	3408362925	4980	4990	4990	4980	1217
487	20241021	134000	3402302235	4990	4990	4990	4990	0
488	20241021	133900	3402302235	4990	4980	4990	4980	1576
489	20241021	133800	3394453645	4980	4985	4985	4980	1700
490	20241021	133700	3385986945	4985	4990	4990	4985	15
491	20241021	133600	3385912165	4980	4985	4985	4980	1701
492	20241021	133500	3377436875	4985	4985	4985	4985	209
493	20241021	133400	3376395010	4985	4995	4995	4985	2421
494	20241021	133300	3364319950	4995	4990	4995	4990	502
495	20241021	133200	3361814965	4990	4990	4990	4990	0
496	20241021	133100	3361814965	4990	4990	4990	4990	926
497	20241021	133000	3357194225	5000	5000	5000	4990	293
498	20241021	132900	3355731515	5000	5000	5000	5000	133
499	20241021	132800	3355066515	5000	5000	5000	5000	259
500	20241021	132700	3353771515	4985	4985	4985	4985	1
501	20241021	132600	3353766530	4990	4990	4990	4990	101
502	20241021	132500	3353262540	4990	4985	4990	4985	52
503	20241021	132400	3353003160	4985	4985	4985	4985	0
504	20241021	132300	3353003160	4985	4985	4985	4985	366
505	20241021	132200	3351178650	4985	4985	4995	4985	175
506	20241021	132100	3350306200	4980	4990	4990	4980	9826
507	20241021	132000	3301329940	4990	4995	4995	4990	401
508	20241021	131900	3299328860	4995	4990	4995	4990	2254
509	20241021	131800	3288081390	4990	4995	4995	4990	376
510	20241021	131700	3286205095	4995	4995	4995	4990	721
511	20241021	131600	3282607190	4990	4995	4995	4990	331
512	20241021	131500	3280955375	4990	4990	4990	4990	6
513	20241021	131400	3280925435	4990	4990	4995	4990	2513
514	20241021	131300	3268385510	4990	5000	5000	4990	4896
515	20241021	131200	3243935740	5000	5000	5000	5000	10
516	20241021	131100	3243885740	5000	5000	5000	4995	561
517	20241021	131000	3241080990	4995	5000	5000	4995	586
518	20241021	130900	3238153390	5000	5000	5000	5000	2797
519	20241021	130800	3224168390	5000	5010	5010	5000	718
520	20241021	130700	3220578380	5000	5000	5010	5000	880
521	20241021	130600	3216178250	5010	5010	5010	5000	5665
522	20241021	130500	3187811520	5010	5010	5010	5010	1
523	20241021	130400	3187806510	5020	5020	5020	5020	7
524	20241021	130300	3187771370	5020	5020	5020	5020	0
525	20241021	130200	3187771370	5020	5020	5020	5020	89
526	20241021	130100	3187324590	5020	5010	5020	5010	452
527	20241021	130000	3185060050	5010	5010	5010	5010	1367
528	20241021	125900	3178211380	5010	5010	5010	5010	18
529	20241021	125800	3178121200	5020	5020	5020	5020	200
530	20241021	125700	3177117200	5020	5020	5020	5020	14
531	20241021	125600	3177046920	5020	5020	5020	5010	1510
532	20241021	125500	3169481570	5010	5010	5010	5010	591
533	20241021	125400	3166520660	5010	5020	5020	5010	77
534	20241021	125300	3166134360	5020	5020	5020	5020	1019
535	20241021	125200	3161018980	5020	5010	5020	5010	58
536	20241021	125100	3160728320	5010	5010	5020	5010	943
537	20241021	125000	3156003590	5010	5020	5020	5010	806
538	20241021	124900	3151965030	5010	5030	5030	5010	15
539	20241021	124800	3151889600	5020	5010	5020	5010	52
540	20241021	124700	3151628810	5010	5010	5020	5010	25
541	20241021	124600	3151503460	5010	5010	5010	5010	835
542	20241021	124500	3147320110	5010	5020	5020	5010	400
543	20241021	124400	3145316010	5010	5010	5010	5010	100
544	20241021	124300	3144815010	5010	5010	5010	5010	1
545	20241021	124200	3144810000	5020	5020	5020	5020	0
546	20241021	124100	3144810000	5020	5020	5020	5020	100
547	20241021	124000	3144308000	5020	5020	5020	5020	1
548	20241021	123900	3144302980	5000	5010	5010	5000	818
549	20241021	123800	3140204830	5010	5020	5020	5010	722
550	20241021	123700	3136587430	5020	5020	5020	5020	51
551	20241021	123600	3136331410	5030	5030	5030	5020	1602
552	20241021	123500	3128287200	5030	5020	5030	5020	589
553	20241021	123400	3125327530	5030	5020	5030	5020	369
554	20241021	123300	3123471560	5020	5020	5020	5020	279
555	20241021	123200	3122070980	5030	5020	5030	5020	410
556	20241021	123100	3120009650	5020	5020	5020	5020	4
557	20241021	123000	3119989570	5020	5020	5030	5020	426
558	20241021	122900	3117850730	5010	5010	5010	5010	8
559	20241021	122800	3117810650	5010	5010	5010	5010	11
560	20241021	122700	3117755540	5020	5020	5020	5020	5
561	20241021	122600	3117730440	5020	5020	5020	5020	171
562	20241021	122500	3116872020	5020	5020	5020	5020	398
563	20241021	122400	3114874060	5030	5010	5030	5010	454
564	20241021	122300	3112596860	5010	5010	5010	5010	78
565	20241021	122200	3112206080	5010	5010	5020	5010	111
566	20241021	122100	3111648970	5010	5020	5020	5010	1502
567	20241021	122000	3104120790	5020	5010	5020	5010	587
568	20241021	121900	3101179070	5030	5030	5030	5030	25
569	20241021	121800	3101053320	5030	5030	5030	5030	0
570	20241021	121700	3101053320	5030	5030	5030	5010	4
571	20241021	121600	3101033220	5000	5000	5000	5000	70
572	20241021	121500	3100683220	5000	5020	5020	5000	1036
573	20241021	121400	3095497660	5020	5020	5020	5020	10
574	20241021	121300	3095447460	5010	5010	5010	5010	0
575	20241021	121200	3095447460	5010	5010	5010	5010	70
576	20241021	121100	3095096760	5010	5010	5010	5010	76
577	20241021	121000	3094716000	5010	5010	5010	5010	80
578	20241021	120900	3094315200	5010	5010	5010	5010	39
579	20241021	120800	3094119810	5000	5000	5000	5000	0
580	20241021	120700	3094119810	5000	5010	5010	5000	705
581	20241021	120600	3090589770	5020	5020	5020	5020	21
582	20241021	120500	3090484350	5020	5020	5020	5020	99
583	20241021	120400	3089987370	5030	5020	5030	5010	3500
584	20241021	120300	3072418360	5030	5020	5030	5020	61
585	20241021	120200	3072111620	5020	5020	5030	5020	1103
586	20241021	120100	3066574540	5020	5020	5020	5020	5
587	20241021	120000	3066549440	5020	5020	5020	5020	21
588	20241021	115900	3066444020	5020	5020	5020	5010	302
589	20241021	115800	3064930980	5010	5010	5010	5010	1
590	20241021	115700	3064925970	5010	5010	5010	5010	343
591	20241021	115600	3063207540	5010	5010	5010	5010	100
592	20241021	115500	3062706540	5030	5030	5030	5030	132
593	20241021	115400	3062042580	5010	5020	5030	5010	13
594	20241021	115300	3061977330	5030	5020	5030	5020	151
595	20241021	115200	3061219300	5020	5020	5030	5020	12
596	20241021	115100	3061159050	5030	5020	5030	5010	853
597	20241021	115000	3056874740	5020	5020	5020	5020	99
598	20241021	114900	3056377760	5020	5020	5020	5020	1194
599	20241021	114800	3050383880	5020	5010	5020	5010	675
600	20241021	114700	3046997620	5010	5000	5010	5000	285
601	20241021	114600	3045572610	5000	5000	5000	5000	239
602	20241021	114500	3044377610	5000	5000	5000	5000	265
603	20241021	114400	3043052610	5000	4995	5000	4995	71
604	20241021	114300	3042697730	4995	5010	5010	4995	3043
605	20241021	114200	3027472430	5000	5000	5000	5000	978
606	20241021	114100	3022582430	5000	5010	5010	5000	1334
607	20241021	114000	3015909520	5010	5010	5010	5010	571
608	20241021	113900	3013048810	5010	5010	5010	5010	22
609	20241021	113800	3012938590	5020	5020	5020	5020	80
610	20241021	113700	3012536990	5010	5020	5020	5010	12
611	20241021	113600	3012476760	5020	5020	5020	5010	86
612	20241021	113500	3012045140	5020	5010	5020	5010	203
613	20241021	113400	3011028080	5000	5000	5000	5000	0
614	20241021	113300	3011028080	5000	5000	5000	5000	206
615	20241021	113200	3009998080	5000	5000	5020	5000	1855
616	20241021	113100	3000722860	5000	5020	5020	5000	206
617	20241021	113000	2999692600	5010	5020	5020	5010	932
618	20241021	112900	2995022180	5020	5020	5020	5020	29
619	20241021	112800	2994876600	5010	5000	5010	5000	3042
620	20241021	112700	2979663690	5000	5000	5010	5000	65
621	20241021	112600	2979338640	5000	5010	5010	5000	2151
622	20241021	112500	2968583280	5010	5020	5020	5000	76
623	20241021	112400	2968202820	5020	5020	5020	5020	20
624	20241021	112300	2968102420	5020	5010	5020	5010	1494
625	20241021	112200	2960614520	5010	5010	5010	5010	1514
626	20241021	112100	2953029380	5010	5010	5010	5010	44
627	20241021	112000	2952808940	5020	5020	5020	5020	3
628	20241021	111900	2952793880	5020	5010	5020	5010	521
629	20241021	111800	2950179660	5020	5020	5020	5010	480
630	20241021	111700	2947774060	5010	5020	5020	5010	474
631	20241021	111600	2945399290	5020	5020	5020	5020	89
632	20241021	111500	2944952510	5020	5020	5020	5020	5
633	20241021	111400	2944927410	5020	5010	5020	5010	631
634	20241021	111300	2941765720	5010	5010	5010	5010	68
635	20241021	111200	2941425040	5010	5010	5010	5000	374
636	20241021	111100	2939554630	5010	5010	5020	5000	671
637	20241021	111000	2936192680	5010	5010	5010	5000	641
638	20241021	110900	2932982680	5010	5010	5020	5010	4092
639	20241021	110800	2912481710	5010	5020	5020	5010	312
640	20241021	110700	2910918470	5020	5010	5020	5010	54
641	20241021	110600	2910647750	5030	5030	5030	5010	572
642	20241021	110500	2907770610	5010	5030	5030	5010	80
643	20241021	110400	2907369350	5020	5020	5020	5020	1229
644	20241021	110300	2901199770	5030	5030	5030	5030	620
645	20241021	110200	2898081170	5020	5030	5030	5020	651
646	20241021	110100	2894807870	5030	5030	5030	5030	1413
647	20241021	110000	2887700480	5030	5030	5040	5030	485
648	20241021	105900	2885260870	5040	5040	5040	5040	100
649	20241021	105800	2884756870	5030	5030	5030	5030	28
650	20241021	105700	2884616030	5040	5040	5040	5040	129
651	20241021	105600	2883965870	5050	5040	5050	5040	774
652	20241021	105500	2880064050	5040	5050	5050	5040	29
653	20241021	105400	2879917780	5050	5040	5050	5040	841
654	20241021	105300	2875672990	5050	5040	5050	5030	2633
655	20241021	105200	2862400430	5040	5040	5040	5040	112
656	20241021	105100	2861835950	5030	5030	5030	5030	434
657	20241021	105000	2859652930	5020	5030	5040	5020	1514
658	20241021	104900	2852038310	5030	5020	5030	5020	51
659	20241021	104800	2851782140	5000	5010	5030	5000	5507
660	20241021	104700	2824172710	5000	5010	5020	5000	802
661	20241021	104600	2820161020	5010	5010	5010	5010	352
662	20241021	104500	2818397500	5010	5010	5010	5010	678
663	20241021	104400	2815000720	5010	5020	5020	5010	207
664	20241021	104300	2813962660	5010	5020	5020	5010	2
665	20241021	104200	2813952630	5010	5010	5020	5000	562
666	20241021	104100	2811138020	5000	5000	5020	4995	7955
667	20241021	104000	2771326310	5000	5010	5010	5000	81
668	20241021	103900	2770921240	5010	5010	5010	5000	625
669	20241021	103800	2767790990	5010	5020	5020	5010	298
670	20241021	103700	2766295490	5010	5020	5020	5010	299
671	20241021	103600	2764796500	5020	5010	5020	5000	297
672	20241021	103500	2763307670	5010	5010	5020	5010	4806
673	20241021	103400	2739229110	5010	5020	5020	5010	585
674	20241021	103300	2736298240	5010	5010	5010	5010	250
675	20241021	103200	2735045740	5020	5020	5030	5020	6170
676	20241021	103100	2704028270	5020	5020	5020	5010	806
677	20241021	103000	2699983690	5020	5020	5020	5020	514
678	20241021	102900	2697403410	5020	5010	5030	5010	1216
679	20241021	102800	2691299300	5030	5020	5030	5020	2760
680	20241021	102700	2677443960	5020	5010	5020	5010	161
681	20241021	102600	2676637310	5000	5010	5010	5000	993
682	20241021	102500	2671671300	5000	5010	5010	4995	3676
683	20241021	102400	2653291085	5010	5010	5010	5000	61
684	20241021	102300	2652985855	5010	5010	5010	5010	202
685	20241021	102200	2651973835	5020	5030	5030	5020	98
686	20241021	102100	2651480955	5030	5010	5030	5000	1308
687	20241021	102000	2644917155	5010	5010	5010	5000	2255
688	20241021	101900	2633633345	5000	5010	5010	5000	1566
689	20241021	101800	2625799225	5010	5010	5010	5010	1621
690	20241021	101700	2617678015	5020	5010	5020	5010	1310
691	20241021	101600	2611112915	5010	5010	5010	5000	357
692	20241021	101500	2609324805	5010	5010	5010	5010	1630
693	20241021	101400	2601158505	5010	5010	5010	5010	1796
694	20241021	101300	2592160545	5020	5020	5020	5020	202
695	20241021	101200	2591146505	5010	5020	5030	5010	901
696	20241021	101100	2586627895	5030	5020	5030	5010	1922
697	20241021	101000	2576979345	5020	5010	5020	5010	4235
698	20241021	100900	2555723295	5010	5010	5010	5000	201
699	20241021	100800	2554716655	5010	5010	5020	5000	2003
700	20241021	100700	2544672955	5020	5020	5020	5020	914
701	20241021	100600	2540084675	5020	5010	5020	5010	2805
702	20241021	100500	2526025305	5010	5010	5010	5000	1558
703	20241021	100400	2518219735	5010	5000	5010	5000	2598
704	20241021	100300	2505204355	5000	5000	5000	5000	1371
705	20241021	100200	2498349355	5000	5000	5000	4995	120
706	20241021	100100	2497749570	5000	5010	5010	5000	719
707	20241021	100000	2494154520	5000	5000	5000	4995	923
708	20241021	095900	2489539645	5000	4995	5000	4990	3843
709	20241021	095800	2470350830	4995	5000	5000	4990	280
710	20241021	095700	2468953265	4990	4990	4990	4990	664
711	20241021	095600	2465639905	4995	4995	4995	4995	115
712	20241021	095500	2465065480	5010	5000	5010	4980	4149
713	20241021	095400	2444376275	5000	4995	5000	4995	691
714	20241021	095300	2440924225	4995	5000	5000	4995	1917
715	20241021	095200	2431345915	5000	4990	5000	4990	3766
716	20241021	095100	2412542770	4990	4985	4990	4980	4459
717	20241021	095000	2390320100	4980	4980	4980	4975	1417
718	20241021	094900	2383264005	4980	4980	4985	4975	2465
719	20241021	094800	2370993085	4975	4975	4980	4970	3319
720	20241021	094700	2354486405	4970	4970	4980	4970	2789
721	20241021	094600	2340617950	4970	4960	4975	4950	4514
722	20241021	094500	2318223815	4965	4955	4970	4945	6220
723	20241021	094400	2287423790	4970	4950	4970	4945	4737
724	20241021	094300	2263971350	4945	4960	4960	4945	6465
725	20241021	094200	2231952685	4960	4940	4960	4940	19873
726	20241021	094100	2133557265	4945	4985	4990	4940	39298
727	20241021	094000	1938713740	4985	4970	4985	4970	4173
728	20241021	093900	1917950835	4970	4980	4980	4970	2911
729	20241021	093800	1903475330	4980	4985	4990	4975	2472
730	20241021	093700	1891160435	4985	4965	4990	4965	4368
731	20241021	093600	1869431340	4975	4975	4975	4960	4023
732	20241021	093500	1849460175	4965	4985	4985	4960	28566
733	20241021	093400	1707351375	4990	4990	4995	4985	11986
734	20241021	093300	1647572490	4990	4990	4995	4990	4926
735	20241021	093200	1622991180	4990	4990	5000	4985	19232
736	20241021	093100	1526991790	4990	5030	5030	4990	47489
737	20241021	093000	1289333440	5030	5040	5050	5020	6138
738	20241021	092900	1258479050	5040	5040	5050	5040	1242
739	20241021	092800	1252219160	5050	5040	5060	5040	1233
740	20241021	092700	1246004700	5040	5030	5060	5030	729
741	20241021	092600	1242333290	5030	5060	5070	5030	7055
742	20241021	092500	1206784800	5060	5060	5070	5060	866
743	20241021	092400	1202398620	5060	5070	5070	5050	595
744	20241021	092300	1199390860	5070	5030	5070	5030	770
745	20241021	092200	1195512350	5030	5030	5050	5030	1363
746	20241021	092100	1188656340	5030	5070	5070	5020	5491
747	20241021	092000	1160991350	5050	5080	5090	5050	4070
748	20241021	091900	1140378950	5090	5090	5100	5080	2708
749	20241021	091800	1126604190	5090	5080	5100	5080	1486
750	20241021	091700	1119041990	5100	5080	5110	5060	7058
751	20241021	091600	1083121620	5080	5060	5090	5050	7649
752	20241021	091500	1044341260	5060	5050	5070	5020	3580
753	20241021	091400	1026309800	5020	5010	5050	5010	9727
754	20241021	091300	977434480	5010	5020	5040	5010	9906
755	20241021	091200	927783240	5040	5050	5060	5010	12801
756	20241021	091100	863487430	5040	5040	5070	5020	8843
757	20241021	091000	818963920	5030	5050	5070	5030	9030
758	20241021	090900	773371050	5050	5080	5090	5030	6839
759	20241021	090800	738803370	5050	5090	5100	5030	16414
760	20241021	090700	655866410	5060	5100	5100	5050	28163
761	20241021	090600	513235550	5100	5080	5110	5070	6151
762	20241021	090500	481970270	5070	5140	5150	5060	26982
763	20241021	090400	344784120	5150	5190	5200	5080	20663
764	20241021	090300	238780040	5190	5200	5210	5190	1902
765	20241021	090200	228898580	5200	5180	5210	5160	1932
766	20241021	090100	218885310	5150	5180	5180	5150	13400
767	20241021	090000	149766420	5170	5160	5190	5160	26429