KissMeData/452260/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	214900	798530770	1322	1322	1322	1322	23738
3	20241022	214800	798530770	1322	1322	1322	1322	0
4	20241022	214700	798530770	1322	1322	1322	1322	0
5	20241022	214600	798530770	1322	1322	1322	1322	0
6	20241022	214500	798530770	1322	1322	1322	1322	0
7	20241022	214400	798530770	1322	1322	1322	1322	0
8	20241022	214300	798530770	1322	1322	1322	1322	0
9	20241022	214200	798530770	1322	1322	1322	1322	0
10	20241022	214100	798530770	1322	1322	1322	1322	0
11	20241022	214000	798530770	1322	1322	1322	1322	0
12	20241022	213900	798530770	1322	1322	1322	1322	0
13	20241022	213800	798530770	1322	1322	1322	1322	0
14	20241022	213700	798530770	1322	1322	1322	1322	0
15	20241022	213600	798530770	1322	1322	1322	1322	0
16	20241022	213500	798530770	1322	1322	1322	1322	0
17	20241022	213400	798530770	1322	1322	1322	1322	0
18	20241022	213300	798530770	1322	1322	1322	1322	0
19	20241022	213200	798530770	1322	1322	1322	1322	0
20	20241022	213100	798530770	1322	1322	1322	1322	0
21	20241022	213000	798530770	1322	1322	1322	1322	0
22	20241022	212900	798530770	1322	1322	1322	1322	0
23	20241022	212800	798530770	1322	1322	1322	1322	0
24	20241022	212700	798530770	1322	1322	1322	1322	0
25	20241022	212600	798530770	1322	1322	1322	1322	0
26	20241022	212500	798530770	1322	1322	1322	1322	0
27	20241022	212400	798530770	1322	1322	1322	1322	0
28	20241022	212300	798530770	1322	1322	1322	1322	0
29	20241022	212200	798530770	1322	1322	1322	1322	0
30	20241022	212100	798530770	1322	1322	1322	1322	0
31	20241022	212000	798530770	1322	1322	1322	1322	0
32	20241022	211900	798530770	1322	1322	1322	1322	23738
33	20241022	211800	798530770	1322	1322	1322	1322	0
34	20241022	211700	798530770	1322	1322	1322	1322	0
35	20241022	211600	798530770	1322	1322	1322	1322	0
36	20241022	211500	798530770	1322	1322	1322	1322	0
37	20241022	211400	798530770	1322	1322	1322	1322	0
38	20241022	211300	798530770	1322	1322	1322	1322	0
39	20241022	211200	798530770	1322	1322	1322	1322	0
40	20241022	211100	798530770	1322	1322	1322	1322	0
41	20241022	211000	798530770	1322	1322	1322	1322	0
42	20241022	210900	798530770	1322	1322	1322	1322	0
43	20241022	210800	798530770	1322	1322	1322	1322	0
44	20241022	210700	798530770	1322	1322	1322	1322	0
45	20241022	210600	798530770	1322	1322	1322	1322	0
46	20241022	210500	798530770	1322	1322	1322	1322	0
47	20241022	210400	798530770	1322	1322	1322	1322	0
48	20241022	210300	798530770	1322	1322	1322	1322	0
49	20241022	210200	798530770	1322	1322	1322	1322	0
50	20241022	210100	798530770	1322	1322	1322	1322	0
51	20241022	210000	798530770	1322	1322	1322	1322	0
52	20241022	205900	798530770	1322	1322	1322	1322	0
53	20241022	205800	798530770	1322	1322	1322	1322	0
54	20241022	205700	798530770	1322	1322	1322	1322	0
55	20241022	205600	798530770	1322	1322	1322	1322	0
56	20241022	205500	798530770	1322	1322	1322	1322	0
57	20241022	205400	798530770	1322	1322	1322	1322	0
58	20241022	205300	798530770	1322	1322	1322	1322	0
59	20241022	205200	798530770	1322	1322	1322	1322	0
60	20241022	205100	798530770	1322	1322	1322	1322	0
61	20241022	205000	798530770	1322	1322	1322	1322	0
62	20241022	204900	798530770	1322	1322	1322	1322	23738
63	20241022	204800	798530770	1322	1322	1322	1322	0
64	20241022	204700	798530770	1322	1322	1322	1322	0
65	20241022	204600	798530770	1322	1322	1322	1322	0
66	20241022	204500	798530770	1322	1322	1322	1322	0
67	20241022	204400	798530770	1322	1322	1322	1322	0
68	20241022	204300	798530770	1322	1322	1322	1322	0
69	20241022	204200	798530770	1322	1322	1322	1322	0
70	20241022	204100	798530770	1322	1322	1322	1322	0
71	20241022	204000	798530770	1322	1322	1322	1322	0
72	20241022	203900	798530770	1322	1322	1322	1322	0
73	20241022	203800	798530770	1322	1322	1322	1322	0
74	20241022	203700	798530770	1322	1322	1322	1322	0
75	20241022	203600	798530770	1322	1322	1322	1322	0
76	20241022	203500	798530770	1322	1322	1322	1322	0
77	20241022	203400	798530770	1322	1322	1322	1322	0
78	20241022	203300	798530770	1322	1322	1322	1322	0
79	20241022	203200	798530770	1322	1322	1322	1322	0
80	20241022	203100	798530770	1322	1322	1322	1322	0
81	20241022	203000	798530770	1322	1322	1322	1322	0
82	20241022	202900	798530770	1322	1322	1322	1322	0
83	20241022	202800	798530770	1322	1322	1322	1322	0
84	20241022	202700	798530770	1322	1322	1322	1322	0
85	20241022	202600	798530770	1322	1322	1322	1322	0
86	20241022	202500	798530770	1322	1322	1322	1322	0
87	20241022	202400	798530770	1322	1322	1322	1322	0
88	20241022	202300	798530770	1322	1322	1322	1322	0
89	20241022	202200	798530770	1322	1322	1322	1322	0
90	20241022	202100	798530770	1322	1322	1322	1322	0
91	20241022	202000	798530770	1322	1322	1322	1322	0
92	20241022	201900	798530770	1322	1322	1322	1322	23738
93	20241022	201800	798530770	1322	1322	1322	1322	0
94	20241022	201700	798530770	1322	1322	1322	1322	0
95	20241022	201600	798530770	1322	1322	1322	1322	0
96	20241022	201500	798530770	1322	1322	1322	1322	0
97	20241022	201400	798530770	1322	1322	1322	1322	0
98	20241022	201300	798530770	1322	1322	1322	1322	0
99	20241022	201200	798530770	1322	1322	1322	1322	0
100	20241022	201100	798530770	1322	1322	1322	1322	0
101	20241022	201000	798530770	1322	1322	1322	1322	0
102	20241022	200900	798530770	1322	1322	1322	1322	0
103	20241022	200800	798530770	1322	1322	1322	1322	0
104	20241022	200700	798530770	1322	1322	1322	1322	0
105	20241022	200600	798530770	1322	1322	1322	1322	0
106	20241022	200500	798530770	1322	1322	1322	1322	0
107	20241022	200400	798530770	1322	1322	1322	1322	0
108	20241022	200300	798530770	1322	1322	1322	1322	0
109	20241022	200200	798530770	1322	1322	1322	1322	0
110	20241022	200100	798530770	1322	1322	1322	1322	0
111	20241022	200000	798530770	1322	1322	1322	1322	0
112	20241022	195900	798530770	1322	1322	1322	1322	0
113	20241022	195800	798530770	1322	1322	1322	1322	0
114	20241022	195700	798530770	1322	1322	1322	1322	0
115	20241022	195600	798530770	1322	1322	1322	1322	0
116	20241022	195500	798530770	1322	1322	1322	1322	0
117	20241022	195400	798530770	1322	1322	1322	1322	0
118	20241022	195300	798530770	1322	1322	1322	1322	0
119	20241022	195200	798530770	1322	1322	1322	1322	0
120	20241022	195100	798530770	1322	1322	1322	1322	0
121	20241022	195000	798530770	1322	1322	1322	1322	0
122	20241022	194900	798530770	1322	1322	1322	1322	23738
123	20241022	194800	798530770	1322	1322	1322	1322	0
124	20241022	194700	798530770	1322	1322	1322	1322	0
125	20241022	194600	798530770	1322	1322	1322	1322	0
126	20241022	194500	798530770	1322	1322	1322	1322	0
127	20241022	194400	798530770	1322	1322	1322	1322	0
128	20241022	194300	798530770	1322	1322	1322	1322	0
129	20241022	194200	798530770	1322	1322	1322	1322	0
130	20241022	194100	798530770	1322	1322	1322	1322	0
131	20241022	194000	798530770	1322	1322	1322	1322	0
132	20241022	193900	798530770	1322	1322	1322	1322	0
133	20241022	193800	798530770	1322	1322	1322	1322	0
134	20241022	193700	798530770	1322	1322	1322	1322	0
135	20241022	193600	798530770	1322	1322	1322	1322	0
136	20241022	193500	798530770	1322	1322	1322	1322	0
137	20241022	193400	798530770	1322	1322	1322	1322	0
138	20241022	193300	798530770	1322	1322	1322	1322	0
139	20241022	193200	798530770	1322	1322	1322	1322	0
140	20241022	193100	798530770	1322	1322	1322	1322	0
141	20241022	193000	798530770	1322	1322	1322	1322	0
142	20241022	192900	798530770	1322	1322	1322	1322	0
143	20241022	192800	798530770	1322	1322	1322	1322	0
144	20241022	192700	798530770	1322	1322	1322	1322	0
145	20241022	192600	798530770	1322	1322	1322	1322	0
146	20241022	192500	798530770	1322	1322	1322	1322	0
147	20241022	192400	798530770	1322	1322	1322	1322	0
148	20241022	192300	798530770	1322	1322	1322	1322	0
149	20241022	192200	798530770	1322	1322	1322	1322	0
150	20241022	192100	798530770	1322	1322	1322	1322	0
151	20241022	192000	798530770	1322	1322	1322	1322	0
152	20241022	191900	798530770	1322	1322	1322	1322	23738
153	20241022	191800	798530770	1322	1322	1322	1322	0
154	20241022	191700	798530770	1322	1322	1322	1322	0
155	20241022	191600	798530770	1322	1322	1322	1322	0
156	20241022	191500	798530770	1322	1322	1322	1322	0
157	20241022	191400	798530770	1322	1322	1322	1322	0
158	20241022	191300	798530770	1322	1322	1322	1322	0
159	20241022	191200	798530770	1322	1322	1322	1322	0
160	20241022	191100	798530770	1322	1322	1322	1322	0
161	20241022	191000	798530770	1322	1322	1322	1322	0
162	20241022	190900	798530770	1322	1322	1322	1322	0
163	20241022	190800	798530770	1322	1322	1322	1322	0
164	20241022	190700	798530770	1322	1322	1322	1322	0
165	20241022	190600	798530770	1322	1322	1322	1322	0
166	20241022	190500	798530770	1322	1322	1322	1322	0
167	20241022	190400	798530770	1322	1322	1322	1322	0
168	20241022	190300	798530770	1322	1322	1322	1322	0
169	20241022	190200	798530770	1322	1322	1322	1322	0
170	20241022	190100	798530770	1322	1322	1322	1322	0
171	20241022	190000	798530770	1322	1322	1322	1322	0
172	20241022	185900	798530770	1322	1322	1322	1322	0
173	20241022	185800	798530770	1322	1322	1322	1322	0
174	20241022	185700	798530770	1322	1322	1322	1322	0
175	20241022	185600	798530770	1322	1322	1322	1322	0
176	20241022	185500	798530770	1322	1322	1322	1322	0
177	20241022	185400	798530770	1322	1322	1322	1322	0
178	20241022	185300	798530770	1322	1322	1322	1322	0
179	20241022	185200	798530770	1322	1322	1322	1322	0
180	20241022	185100	798530770	1322	1322	1322	1322	0
181	20241022	185000	798530770	1322	1322	1322	1322	0
182	20241022	184900	798530770	1322	1322	1322	1322	23738
183	20241022	184800	798530770	1322	1322	1322	1322	0
184	20241022	184700	798530770	1322	1322	1322	1322	0
185	20241022	184600	798530770	1322	1322	1322	1322	0
186	20241022	184500	798530770	1322	1322	1322	1322	0
187	20241022	184400	798530770	1322	1322	1322	1322	0
188	20241022	184300	798530770	1322	1322	1322	1322	0
189	20241022	184200	798530770	1322	1322	1322	1322	0
190	20241022	184100	798530770	1322	1322	1322	1322	0
191	20241022	184000	798530770	1322	1322	1322	1322	0
192	20241022	183900	798530770	1322	1322	1322	1322	0
193	20241022	183800	798530770	1322	1322	1322	1322	0
194	20241022	183700	798530770	1322	1322	1322	1322	0
195	20241022	183600	798530770	1322	1322	1322	1322	0
196	20241022	183500	798530770	1322	1322	1322	1322	0
197	20241022	183400	798530770	1322	1322	1322	1322	0
198	20241022	183300	798530770	1322	1322	1322	1322	0
199	20241022	183200	798530770	1322	1322	1322	1322	0
200	20241022	183100	798530770	1322	1322	1322	1322	0
201	20241022	183000	798530770	1322	1322	1322	1322	0
202	20241022	182900	798530770	1322	1322	1322	1322	0
203	20241022	182800	798530770	1322	1322	1322	1322	0
204	20241022	182700	798530770	1322	1322	1322	1322	0
205	20241022	182600	798530770	1322	1322	1322	1322	0
206	20241022	182500	798530770	1322	1322	1322	1322	0
207	20241022	182400	798530770	1322	1322	1322	1322	0
208	20241022	182300	798530770	1322	1322	1322	1322	0
209	20241022	182200	798530770	1322	1322	1322	1322	0
210	20241022	182100	798530770	1322	1322	1322	1322	0
211	20241022	182000	798530770	1322	1322	1322	1322	0
212	20241022	181900	798530770	1322	1322	1322	1322	23738
213	20241022	181800	798530770	1322	1322	1322	1322	0
214	20241022	181700	798530770	1322	1322	1322	1322	0
215	20241022	181600	798530770	1322	1322	1322	1322	0
216	20241022	181500	798530770	1322	1322	1322	1322	0
217	20241022	181400	798530770	1322	1322	1322	1322	0
218	20241022	181300	798530770	1322	1322	1322	1322	0
219	20241022	181200	798530770	1322	1322	1322	1322	0
220	20241022	181100	798530770	1322	1322	1322	1322	0
221	20241022	181000	798530770	1322	1322	1322	1322	0
222	20241022	180900	798530770	1322	1322	1322	1322	0
223	20241022	180800	798530770	1322	1322	1322	1322	0
224	20241022	180700	798530770	1322	1322	1322	1322	0
225	20241022	180600	798530770	1322	1322	1322	1322	0
226	20241022	180500	798530770	1322	1322	1322	1322	0
227	20241022	180400	798530770	1322	1322	1322	1322	0
228	20241022	180300	798530770	1322	1322	1322	1322	0
229	20241022	180200	798530770	1322	1322	1322	1322	0
230	20241022	180100	798530770	1322	1322	1322	1322	0
231	20241022	180000	798530770	1322	1322	1322	1322	0
232	20241022	175900	798530770	1322	1322	1322	1322	0
233	20241022	175800	798530770	1322	1322	1322	1322	0
234	20241022	175700	798530770	1322	1322	1322	1322	0
235	20241022	175600	798530770	1322	1322	1322	1322	0
236	20241022	175500	798530770	1322	1322	1322	1322	0
237	20241022	175400	798530770	1322	1322	1322	1322	0
238	20241022	175300	798530770	1322	1322	1322	1322	0
239	20241022	175200	798530770	1322	1322	1322	1322	0
240	20241022	175100	798530770	1322	1322	1322	1322	0
241	20241022	175000	798530770	1322	1322	1322	1322	0
242	20241022	174900	798530770	1322	1322	1322	1322	23738
243	20241022	174800	798530770	1322	1322	1322	1322	0
244	20241022	174700	798530770	1322	1322	1322	1322	0
245	20241022	174600	798530770	1322	1322	1322	1322	0
246	20241022	174500	798530770	1322	1322	1322	1322	0
247	20241022	174400	798530770	1322	1322	1322	1322	0
248	20241022	174300	798530770	1322	1322	1322	1322	0
249	20241022	174200	798530770	1322	1322	1322	1322	0
250	20241022	174100	798530770	1322	1322	1322	1322	0
251	20241022	174000	798530770	1322	1322	1322	1322	0
252	20241022	173900	798530770	1322	1322	1322	1322	0
253	20241022	173800	798530770	1322	1322	1322	1322	0
254	20241022	173700	798530770	1322	1322	1322	1322	0
255	20241022	173600	798530770	1322	1322	1322	1322	0
256	20241022	173500	798530770	1322	1322	1322	1322	0
257	20241022	173400	798530770	1322	1322	1322	1322	0
258	20241022	173300	798530770	1322	1322	1322	1322	0
259	20241022	173200	798530770	1322	1322	1322	1322	0
260	20241022	173100	798530770	1322	1322	1322	1322	0
261	20241022	173000	798530770	1322	1322	1322	1322	0
262	20241022	172900	798530770	1322	1322	1322	1322	0
263	20241022	172800	798530770	1322	1322	1322	1322	0
264	20241022	172700	798530770	1322	1322	1322	1322	0
265	20241022	172600	798530770	1322	1322	1322	1322	0
266	20241022	172500	798530770	1322	1322	1322	1322	0
267	20241022	172400	798530770	1322	1322	1322	1322	0
268	20241022	172300	798530770	1322	1322	1322	1322	0
269	20241022	172200	798530770	1322	1322	1322	1322	0
270	20241022	172100	798530770	1322	1322	1322	1322	0
271	20241022	172000	798530770	1322	1322	1322	1322	0
272	20241022	171900	798530770	1322	1322	1322	1322	23738
273	20241022	171800	798530770	1322	1322	1322	1322	0
274	20241022	171700	798530770	1322	1322	1322	1322	0
275	20241022	171600	798530770	1322	1322	1322	1322	0
276	20241022	171500	798530770	1322	1322	1322	1322	0
277	20241022	171400	798530770	1322	1322	1322	1322	0
278	20241022	171300	798530770	1322	1322	1322	1322	0
279	20241022	171200	798530770	1322	1322	1322	1322	0
280	20241022	171100	798530770	1322	1322	1322	1322	0
281	20241022	171000	798530770	1322	1322	1322	1322	0
282	20241022	170900	798530770	1322	1322	1322	1322	0
283	20241022	170800	798530770	1322	1322	1322	1322	0
284	20241022	170700	798530770	1322	1322	1322	1322	0
285	20241022	170600	798530770	1322	1322	1322	1322	0
286	20241022	170500	798530770	1322	1322	1322	1322	0
287	20241022	170400	798530770	1322	1322	1322	1322	0
288	20241022	170300	798530770	1322	1322	1322	1322	0
289	20241022	170200	798530770	1322	1322	1322	1322	0
290	20241022	170100	798530770	1322	1322	1322	1322	0
291	20241022	170000	798530770	1322	1322	1322	1322	0
292	20241022	165900	798530770	1322	1322	1322	1322	0
293	20241022	165800	798530770	1322	1322	1322	1322	0
294	20241022	165700	798530770	1322	1322	1322	1322	0
295	20241022	165600	798530770	1322	1322	1322	1322	0
296	20241022	165500	798530770	1322	1322	1322	1322	0
297	20241022	165400	798530770	1322	1322	1322	1322	0
298	20241022	165300	798530770	1322	1322	1322	1322	0
299	20241022	165200	798530770	1322	1322	1322	1322	0
300	20241022	165100	798530770	1322	1322	1322	1322	0
301	20241022	165000	798530770	1322	1322	1322	1322	0
302	20241022	164900	798530770	1322	1322	1322	1322	23738
303	20241022	164800	798530770	1322	1322	1322	1322	0
304	20241022	164700	798530770	1322	1322	1322	1322	0
305	20241022	164600	798530770	1322	1322	1322	1322	0
306	20241022	164500	798530770	1322	1322	1322	1322	0
307	20241022	164400	798530770	1322	1322	1322	1322	0
308	20241022	164300	798530770	1322	1322	1322	1322	0
309	20241022	164200	798530770	1322	1322	1322	1322	0
310	20241022	164100	798530770	1322	1322	1322	1322	0
311	20241022	164000	798530770	1322	1322	1322	1322	0
312	20241022	163900	798530770	1322	1322	1322	1322	0
313	20241022	163800	798530770	1322	1322	1322	1322	0
314	20241022	163700	798530770	1322	1322	1322	1322	0
315	20241022	163600	798530770	1322	1322	1322	1322	0
316	20241022	163500	798530770	1322	1322	1322	1322	0
317	20241022	163400	798530770	1322	1322	1322	1322	0
318	20241022	163300	798530770	1322	1322	1322	1322	0
319	20241022	163200	798530770	1322	1322	1322	1322	0
320	20241022	163100	798530770	1322	1322	1322	1322	0
321	20241022	163000	798530770	1322	1322	1322	1322	0
322	20241022	162900	798530770	1322	1322	1322	1322	0
323	20241022	162800	798530770	1322	1322	1322	1322	0
324	20241022	162700	798530770	1322	1322	1322	1322	0
325	20241022	162600	798530770	1322	1322	1322	1322	0
326	20241022	162500	798530770	1322	1322	1322	1322	0
327	20241022	162400	798530770	1322	1322	1322	1322	0
328	20241022	162300	798530770	1322	1322	1322	1322	0
329	20241022	162200	798530770	1322	1322	1322	1322	0
330	20241022	162100	798530770	1322	1322	1322	1322	0
331	20241022	162000	798530770	1322	1322	1322	1322	0
332	20241022	161900	798530770	1322	1322	1322	1322	23738
333	20241022	161800	798530770	1322	1322	1322	1322	0
334	20241022	161700	798530770	1322	1322	1322	1322	0
335	20241022	161600	798530770	1322	1322	1322	1322	0
336	20241022	161500	798530770	1322	1322	1322	1322	0
337	20241022	161400	798530770	1322	1322	1322	1322	0
338	20241022	161300	798530770	1322	1322	1322	1322	0
339	20241022	161200	798530770	1322	1322	1322	1322	0
340	20241022	161100	798530770	1322	1322	1322	1322	0
341	20241022	161000	798530770	1322	1322	1322	1322	0
342	20241022	160900	798530770	1322	1322	1322	1322	0
343	20241022	160800	798530770	1322	1322	1322	1322	0
344	20241022	160700	798530770	1322	1322	1322	1322	0
345	20241022	160600	798530770	1322	1322	1322	1322	0
346	20241022	160500	798530770	1322	1322	1322	1322	0
347	20241022	160400	798530770	1322	1322	1322	1322	0
348	20241022	160300	798530770	1322	1322	1322	1322	0
349	20241022	160200	798530770	1322	1322	1322	1322	0
350	20241022	160100	798530770	1322	1322	1322	1322	0
351	20241022	160000	798530770	1322	1322	1322	1322	0
352	20241022	155900	798530770	1322	1322	1322	1322	0
353	20241022	155800	798530770	1322	1322	1322	1322	0
354	20241022	155700	798530770	1322	1322	1322	1322	0
355	20241022	155600	798530770	1322	1322	1322	1322	0
356	20241022	155500	798530770	1322	1322	1322	1322	0
357	20241022	155400	798530770	1322	1322	1322	1322	0
358	20241022	155300	798530770	1322	1322	1322	1322	0
359	20241022	155200	798530770	1322	1322	1322	1322	0
360	20241022	155100	798530770	1322	1322	1322	1322	0
361	20241022	155000	798530770	1322	1322	1322	1322	0
362	20241022	154900	798530770	1322	1322	1322	1322	23738
363	20241022	154800	798530770	1322	1322	1322	1322	0
364	20241022	154700	798530770	1322	1322	1322	1322	0
365	20241022	154600	798530770	1322	1322	1322	1322	0
366	20241022	154500	798530770	1322	1322	1322	1322	0
367	20241022	154400	798530770	1322	1322	1322	1322	0
368	20241022	154300	798530770	1322	1322	1322	1322	0
369	20241022	154200	798530770	1322	1322	1322	1322	0
370	20241022	154100	798530770	1322	1322	1322	1322	0
371	20241022	154000	798530770	1322	1322	1322	1322	0
372	20241022	153900	798530770	1322	1322	1322	1322	0
373	20241022	153800	798530770	1322	1322	1322	1322	0
374	20241022	153700	798530770	1322	1322	1322	1322	0
375	20241022	153600	798530770	1322	1322	1322	1322	0
376	20241022	153500	798530770	1322	1322	1322	1322	0
377	20241022	153400	798530770	1322	1322	1322	1322	0
378	20241022	153300	798530770	1322	1322	1322	1322	0
379	20241022	153200	798530770	1322	1322	1322	1322	0
380	20241022	153100	798530770	1322	1322	1322	1322	0
381	20241022	153000	798530770	1322	1322	1322	1322	23738
382	20241022	152900	767149134	1322	1322	1322	1322	0
383	20241022	152800	767149134	1322	1322	1322	1322	0
384	20241022	152700	767149134	1322	1322	1322	1322	0
385	20241022	152600	767149134	1322	1322	1322	1322	0
386	20241022	152500	767149134	1322	1322	1322	1322	0
387	20241022	152400	767149134	1322	1322	1322	1322	0
388	20241022	152300	767149134	1322	1322	1322	1322	0
389	20241022	152200	767149134	1322	1322	1322	1322	0
390	20241022	152100	767149134	1322	1322	1322	1322	0
391	20241022	152000	767149134	1322	1322	1322	1322	0
392	20241022	151900	767149134	1322	1322	1322	1322	1
393	20241022	151800	767147812	1320	1320	1320	1320	2641
394	20241022	151700	763661692	1320	1321	1322	1320	1446
395	20241022	151600	761751836	1321	1321	1321	1321	1
396	20241022	151500	761750515	1320	1320	1321	1320	112
397	20241022	151400	761602638	1321	1320	1321	1320	203
398	20241022	151300	761334677	1321	1321	1321	1321	1000
399	20241022	151200	760013677	1321	1321	1321	1321	0
400	20241022	151100	760013677	1321	1322	1322	1321	4674
401	20241022	151000	753834669	1321	1322	1322	1321	120
402	20241022	150900	753676119	1322	1322	1322	1322	0
403	20241022	150800	753676119	1322	1320	1322	1320	21
404	20241022	150700	753648397	1322	1322	1322	1322	0
405	20241022	150600	753648397	1322	1320	1322	1320	2
406	20241022	150500	753645755	1320	1321	1322	1320	58
407	20241022	150400	753569192	1322	1322	1322	1322	27
408	20241022	150300	753533498	1321	1321	1321	1321	11
409	20241022	150200	753518967	1321	1321	1321	1321	90
410	20241022	150100	753400077	1322	1322	1322	1319	3498
411	20241022	150000	748781287	1322	1322	1322	1322	24
412	20241022	145900	748749559	1322	1322	1322	1322	1051
413	20241022	145800	747360137	1323	1322	1323	1322	91
414	20241022	145700	747239809	1322	1322	1322	1322	36
415	20241022	145600	747192217	1322	1322	1322	1322	33
416	20241022	145500	747148591	1323	1323	1323	1323	70
417	20241022	145400	747055981	1323	1324	1324	1323	347
418	20241022	145300	746596899	1324	1324	1324	1324	0
419	20241022	145200	746596899	1324	1324	1324	1324	0
420	20241022	145100	746596899	1324	1324	1324	1324	1005
421	20241022	145000	745266279	1324	1324	1324	1324	150
422	20241022	144900	745067679	1325	1325	1325	1325	0
423	20241022	144800	745067679	1325	1324	1325	1324	51
424	20241022	144700	745000154	1324	1324	1324	1324	81
425	20241022	144600	744892910	1325	1324	1325	1324	13
426	20241022	144500	744875686	1324	1325	1325	1324	1462
427	20241022	144400	742939975	1325	1325	1325	1325	1289
428	20241022	144300	741232050	1325	1324	1325	1324	103
429	20241022	144200	741095677	1324	1324	1325	1324	613
430	20241022	144100	740284064	1324	1323	1324	1323	1398
431	20241022	144000	738433589	1323	1323	1323	1323	541
432	20241022	143900	737717846	1323	1324	1324	1322	1062
433	20241022	143800	736312823	1323	1324	1324	1323	4327
434	20241022	143700	730586738	1324	1323	1324	1323	1182
435	20241022	143600	729021975	1323	1322	1323	1322	3181
436	20241022	143500	724814793	1322	1320	1322	1320	1658
437	20241022	143400	722624592	1320	1320	1320	1320	1969
438	20241022	143300	720025512	1319	1319	1319	1319	2795
439	20241022	143200	716338907	1319	1318	1319	1318	935
440	20241022	143100	715106576	1317	1317	1317	1317	106
441	20241022	143000	714966974	1317	1317	1317	1317	0
442	20241022	142900	714966974	1317	1317	1317	1317	958
443	20241022	142800	713705288	1317	1317	1317	1317	1000
444	20241022	142700	712388288	1317	1317	1317	1317	0
445	20241022	142600	712388288	1317	1317	1317	1317	12
446	20241022	142500	712372484	1318	1318	1318	1318	66
447	20241022	142400	712285496	1317	1318	1318	1317	528
448	20241022	142300	711589594	1317	1318	1319	1317	463
449	20241022	142200	710979409	1319	1318	1319	1318	900
450	20241022	142100	709793101	1318	1318	1318	1318	51
451	20241022	142000	709725883	1317	1317	1317	1316	1014
452	20241022	141900	708390590	1316	1317	1317	1316	3549
453	20241022	141800	703719870	1317	1317	1317	1317	486
454	20241022	141700	703079808	1316	1316	1317	1315	19
455	20241022	141600	703054804	1315	1316	1316	1315	14
456	20241022	141500	703036392	1317	1317	1318	1317	7
457	20241022	141400	703027170	1316	1317	1317	1316	664
458	20241022	141300	702152763	1317	1316	1317	1316	205
459	20241022	141200	701882982	1316	1316	1316	1316	51
460	20241022	141100	701815866	1315	1315	1315	1315	10
461	20241022	141000	701802716	1314	1314	1314	1314	31
462	20241022	140900	701761982	1313	1313	1313	1310	4129
463	20241022	140800	696349971	1312	1312	1313	1312	411
464	20241022	140700	695810730	1313	1313	1313	1311	227
465	20241022	140600	695512919	1313	1312	1313	1311	316
466	20241022	140500	695098343	1311	1311	1312	1310	1355
467	20241022	140400	693321968	1310	1311	1311	1310	4580
468	20241022	140300	687319102	1311	1312	1312	1311	243
469	20241022	140200	687000287	1312	1313	1313	1312	12044
470	20241022	140100	671198358	1313	1315	1315	1313	11040
471	20241022	140000	656700353	1315	1317	1317	1315	1207
472	20241022	135900	655113114	1317	1315	1317	1315	115
473	20241022	135800	654961754	1315	1314	1317	1314	207
474	20241022	135700	654689553	1314	1314	1314	1314	1934
475	20241022	135600	652148277	1314	1315	1315	1314	3119
476	20241022	135500	648049511	1315	1315	1317	1315	1397
477	20241022	135400	646212453	1315	1315	1315	1315	463
478	20241022	135300	645603608	1315	1316	1316	1315	28624
479	20241022	135200	607962495	1317	1317	1317	1317	2
480	20241022	135100	607959861	1316	1317	1317	1316	15008
481	20241022	135000	588206625	1317	1317	1317	1317	1000
482	20241022	134900	586889625	1318	1318	1318	1318	0
483	20241022	134800	586889625	1318	1318	1318	1318	1
484	20241022	134700	586888307	1318	1317	1318	1317	3003
485	20241022	134600	582933353	1318	1318	1318	1317	13
486	20241022	134500	582916220	1318	1318	1318	1318	1
487	20241022	134400	582914902	1318	1318	1318	1318	301
488	20241022	134300	582518184	1318	1320	1320	1318	2263
489	20241022	134200	579534910	1320	1320	1320	1320	0
490	20241022	134100	579534910	1320	1320	1320	1320	17
491	20241022	134000	579512470	1320	1320	1320	1320	8
492	20241022	133900	579501910	1319	1319	1319	1319	0
493	20241022	133800	579501910	1319	1319	1319	1319	784
494	20241022	133700	578467814	1318	1318	1318	1318	1
495	20241022	133600	578466496	1318	1319	1319	1318	6
496	20241022	133500	578458587	1319	1319	1319	1319	0
497	20241022	133400	578458587	1319	1319	1319	1319	15
498	20241022	133300	578438802	1320	1320	1320	1320	0
499	20241022	133200	578438802	1320	1317	1320	1317	1106
500	20241022	133100	576982197	1317	1317	1317	1317	531
501	20241022	133000	576282870	1317	1317	1317	1317	8540
502	20241022	132900	565035690	1317	1318	1318	1317	2690
503	20241022	132800	561492116	1319	1319	1319	1319	0
504	20241022	132700	561492116	1319	1320	1320	1319	16
505	20241022	132600	561470997	1320	1320	1320	1320	19
506	20241022	132500	561445917	1320	1320	1320	1320	39
507	20241022	132400	561394437	1320	1319	1320	1319	1041
508	20241022	132300	560020548	1319	1318	1319	1318	1536
509	20241022	132200	557994934	1318	1318	1318	1318	3
510	20241022	132100	557990980	1318	1318	1318	1318	3
511	20241022	132000	557987026	1318	1318	1318	1318	1
512	20241022	131900	557985708	1318	1318	1318	1318	101
513	20241022	131800	557852590	1318	1318	1318	1318	5522
514	20241022	131700	550574594	1319	1319	1319	1319	179
515	20241022	131600	550338493	1318	1318	1318	1318	0
516	20241022	131500	550338493	1318	1318	1318	1318	15
517	20241022	131400	550318723	1317	1318	1318	1317	95
518	20241022	131300	550193583	1318	1318	1318	1318	80
519	20241022	131200	550088143	1318	1318	1318	1318	1267
520	20241022	131100	548418237	1320	1320	1320	1320	0
521	20241022	131000	548418237	1320	1320	1320	1320	131
522	20241022	130900	548245317	1320	1319	1320	1319	343
523	20241022	130800	547792822	1319	1319	1319	1319	123
524	20241022	130700	547630585	1319	1319	1319	1319	205
525	20241022	130600	547360190	1319	1319	1319	1319	100
526	20241022	130500	547228290	1319	1318	1319	1318	404
527	20241022	130400	546695418	1318	1318	1318	1318	2000
528	20241022	130300	544059418	1319	1318	1319	1318	759
529	20241022	130200	543059055	1318	1318	1318	1318	71
530	20241022	130100	542965477	1319	1319	1319	1318	331
531	20241022	130000	542529192	1319	1319	1319	1319	2
532	20241022	125900	542526554	1319	1320	1320	1319	3
533	20241022	125800	542522596	1319	1319	1319	1319	2716
534	20241022	125700	538940192	1319	1318	1319	1318	52
535	20241022	125600	538871654	1318	1318	1318	1318	668
536	20241022	125500	537991230	1318	1318	1318	1318	337
537	20241022	125400	537547064	1317	1317	1318	1317	581
538	20241022	125300	536781807	1317	1317	1317	1317	0
539	20241022	125200	536781807	1317	1318	1318	1317	1001
540	20241022	125100	535463489	1318	1318	1318	1318	10
541	20241022	125000	535450309	1318	1319	1319	1318	1038
542	20241022	124900	534082179	1320	1320	1320	1320	10
543	20241022	124800	534068979	1320	1321	1321	1320	52
544	20241022	124700	534000338	1321	1321	1321	1321	83
545	20241022	124600	533890695	1320	1320	1320	1320	13
546	20241022	124500	533873535	1318	1318	1318	1318	456
547	20241022	124400	533272527	1318	1318	1318	1318	38
548	20241022	124300	533222443	1318	1319	1319	1318	1208
549	20241022	124200	531629392	1319	1320	1320	1319	2002
550	20241022	124100	528988753	1321	1320	1322	1320	52
551	20241022	124000	528920110	1323	1323	1323	1323	0
552	20241022	123900	528920110	1323	1323	1323	1317	1011
553	20241022	123800	527582674	1321	1316	1323	1316	11163
554	20241022	123700	512892144	1316	1316	1316	1316	266
555	20241022	123600	512542088	1316	1316	1316	1316	111
556	20241022	123500	512396012	1316	1316	1316	1316	1603
557	20241022	123400	510286464	1316	1322	1322	1316	16599
558	20241022	123300	488412947	1322	1322	1322	1322	54
559	20241022	123200	488341559	1322	1322	1322	1322	4
560	20241022	123100	488336271	1323	1323	1323	1323	3
561	20241022	123000	488332302	1323	1323	1323	1323	4
562	20241022	122900	488327010	1323	1323	1323	1323	5000
563	20241022	122800	481712010	1323	1322	1323	1322	393
564	20241022	122700	481192463	1322	1319	1322	1319	4538
565	20241022	122600	475202441	1319	1321	1321	1319	1015
566	20241022	122500	473863311	1320	1323	1323	1320	20000
567	20241022	122400	447453349	1324	1324	1324	1324	0
568	20241022	122300	447453349	1324	1323	1324	1323	12
569	20241022	122200	447437471	1324	1324	1324	1324	49
570	20241022	122100	447372595	1324	1324	1324	1324	35
571	20241022	122000	447326255	1324	1323	1324	1322	2143
572	20241022	121900	444493025	1323	1323	1323	1323	1000
573	20241022	121800	443170025	1324	1323	1324	1323	3726
574	20241022	121700	438240510	1324	1324	1324	1324	0
575	20241022	121600	438240510	1324	1324	1324	1324	30
576	20241022	121500	438200790	1325	1324	1325	1324	306
577	20241022	121400	437795644	1323	1325	1325	1323	4703
578	20241022	121300	431568867	1325	1325	1325	1325	1000
579	20241022	121200	430243867	1324	1324	1324	1324	0
580	20241022	121100	430243867	1324	1324	1325	1324	708
581	20241022	121000	429306474	1325	1325	1325	1325	3
582	20241022	120900	429302499	1324	1324	1324	1324	4658
583	20241022	120800	423135307	1323	1324	1324	1323	3344
584	20241022	120700	418709254	1324	1324	1324	1324	400
585	20241022	120600	418179654	1324	1324	1324	1324	2952
586	20241022	120500	414271206	1324	1325	1325	1324	3152
587	20241022	120400	410096828	1325	1325	1325	1325	8
588	20241022	120300	410086228	1325	1325	1325	1324	258
589	20241022	120200	409744385	1325	1326	1326	1325	1752
590	20241022	120100	407421524	1326	1325	1326	1325	185
591	20241022	120000	407176219	1325	1325	1325	1325	0
592	20241022	115900	407176219	1325	1325	1325	1325	0
593	20241022	115800	407176219	1325	1326	1327	1325	1990
594	20241022	115700	404539416	1325	1327	1327	1325	1395
595	20241022	115600	402690884	1326	1328	1328	1326	1252
596	20241022	115500	401028445	1328	1328	1328	1328	0
597	20241022	115400	401028445	1328	1328	1328	1328	11
598	20241022	115300	401013837	1328	1328	1328	1325	102
599	20241022	115200	400878384	1328	1324	1328	1324	2
600	20241022	115100	400875732	1325	1327	1327	1325	9063
601	20241022	115000	388865213	1329	1328	1329	1327	2161
602	20241022	114900	385997406	1330	1329	1330	1329	103
603	20241022	114800	385860518	1330	1332	1332	1330	13
604	20241022	114700	385843225	1333	1333	1333	1333	1
605	20241022	114600	385841892	1333	1333	1333	1333	30
606	20241022	114500	385801902	1327	1330	1333	1327	108
607	20241022	114400	385658154	1332	1332	1333	1332	21
608	20241022	114300	385630181	1332	1332	1332	1332	136
609	20241022	114200	385449029	1332	1333	1333	1331	124
610	20241022	114100	385283856	1333	1333	1333	1333	0
611	20241022	114000	385283856	1333	1334	1334	1331	1437
612	20241022	113900	383367260	1330	1329	1330	1328	753
613	20241022	113800	382365855	1330	1330	1330	1330	4
614	20241022	113700	382360535	1330	1330	1330	1330	30
615	20241022	113600	382320635	1330	1329	1330	1329	1465
616	20241022	113500	380373064	1329	1327	1329	1327	2870
617	20241022	113400	376562460	1325	1325	1325	1325	0
618	20241022	113300	376562460	1325	1327	1327	1325	136
619	20241022	113200	376382216	1327	1325	1327	1325	70
620	20241022	113100	376289464	1327	1326	1327	1326	603
621	20241022	113000	375489385	1326	1326	1326	1326	0
622	20241022	112900	375489385	1326	1326	1326	1326	2299
623	20241022	112800	372440911	1326	1326	1326	1326	4
624	20241022	112700	372435607	1326	1326	1326	1326	0
625	20241022	112600	372435607	1326	1326	1326	1326	519
626	20241022	112500	371747413	1327	1327	1327	1327	7
627	20241022	112400	371738124	1327	1327	1327	1327	0
628	20241022	112300	371738124	1327	1327	1327	1327	503
629	20241022	112200	371070643	1326	1326	1326	1326	0
630	20241022	112100	371070643	1326	1326	1326	1326	0
631	20241022	112000	371070643	1326	1327	1327	1326	1029
632	20241022	111900	369706179	1327	1327	1327	1327	23
633	20241022	111800	369675658	1327	1327	1327	1327	10
634	20241022	111700	369662388	1325	1326	1326	1325	15032
635	20241022	111600	349738485	1327	1328	1328	1327	2096
636	20241022	111500	346956964	1329	1329	1329	1329	0
637	20241022	111400	346956964	1329	1329	1329	1328	3200
638	20241022	111300	342704264	1329	1329	1329	1329	90
639	20241022	111200	342584654	1329	1328	1329	1328	311
640	20241022	111100	342171635	1328	1329	1329	1328	7371
641	20241022	111000	332381947	1328	1329	1329	1328	200
642	20241022	110900	332116322	1330	1330	1330	1330	4
643	20241022	110800	332111002	1326	1326	1326	1326	0
644	20241022	110700	332111002	1326	1328	1328	1326	7891
645	20241022	110600	321642170	1328	1328	1328	1328	523
646	20241022	110500	320947626	1328	1329	1329	1328	1100
647	20241022	110400	319486175	1329	1330	1330	1329	1274
648	20241022	110300	317792005	1329	1329	1329	1329	200
649	20241022	110200	317526205	1329	1330	1330	1329	2740
650	20241022	110100	313883463	1334	1330	1334	1330	602
651	20241022	110000	313082795	1331	1331	1331	1331	398
652	20241022	105900	312553057	1330	1330	1330	1330	0
653	20241022	105800	312553057	1330	1330	1330	1330	6
654	20241022	105700	312545077	1330	1330	1330	1330	4262
655	20241022	105600	306876617	1330	1331	1331	1330	253
656	20241022	105500	306540115	1331	1331	1331	1331	1633
657	20241022	105400	304366592	1331	1331	1332	1331	6367
658	20241022	105300	295892113	1332	1334	1334	1332	3015
659	20241022	105200	291874019	1335	1334	1335	1334	4249
660	20241022	105100	286205851	1335	1336	1336	1335	45
661	20241022	105000	286145760	1336	1336	1336	1336	0
662	20241022	104900	286145760	1336	1336	1336	1336	409
663	20241022	104800	285599336	1336	1336	1336	1336	5
664	20241022	104700	285592656	1336	1336	1336	1336	4
665	20241022	104600	285587312	1335	1335	1335	1335	364
666	20241022	104500	285101372	1335	1335	1335	1335	243
667	20241022	104400	284776967	1335	1337	1337	1335	1324
668	20241022	104300	283008319	1338	1340	1340	1338	215
669	20241022	104200	282720629	1338	1338	1338	1338	10
670	20241022	104100	282707249	1338	1338	1338	1338	0
671	20241022	104000	282707249	1338	1339	1339	1336	3538
672	20241022	103900	277972221	1339	1339	1339	1339	12
673	20241022	103800	277956153	1338	1339	1339	1338	703
674	20241022	103700	277015439	1339	1339	1339	1339	226
675	20241022	103600	276712825	1338	1338	1338	1337	1554
676	20241022	103500	274634090	1338	1337	1338	1337	1064
677	20241022	103400	273210522	1337	1337	1337	1337	102
678	20241022	103300	273074148	1338	1339	1339	1338	1009
679	20241022	103200	271724098	1339	1339	1339	1339	0
680	20241022	103100	271724098	1339	1339	1339	1339	205
681	20241022	103000	271449603	1338	1337	1338	1337	267
682	20241022	102900	271092358	1335	1335	1335	1335	85
683	20241022	102800	270978883	1330	1344	1344	1325	67654
684	20241022	102700	180668728	1345	1345	1345	1345	1888
685	20241022	102600	178129368	1344	1345	1345	1344	267
686	20241022	102500	177770518	1344	1345	1345	1344	11
687	20241022	102400	177755733	1345	1346	1346	1345	16
688	20241022	102300	177734209	1346	1346	1346	1346	3
689	20241022	102200	177730171	1346	1346	1346	1346	3
690	20241022	102100	177726133	1346	1346	1346	1344	1883
691	20241022	102000	175194629	1345	1347	1347	1345	3935
692	20241022	101900	169898136	1348	1346	1348	1346	269
693	20241022	101800	169535883	1346	1348	1348	1346	148
694	20241022	101700	169336622	1348	1348	1348	1348	12
695	20241022	101600	169320446	1348	1348	1348	1348	25
696	20241022	101500	169286746	1349	1349	1349	1349	77
697	20241022	101400	169182873	1349	1349	1349	1349	10
698	20241022	101300	169169383	1349	1348	1349	1348	57
699	20241022	101200	169092546	1349	1349	1349	1349	10
700	20241022	101100	169079056	1347	1345	1347	1345	11
701	20241022	101000	169064259	1345	1347	1347	1345	3529
702	20241022	100900	164316842	1347	1348	1348	1347	4146
703	20241022	100800	158729059	1349	1350	1350	1348	1049
704	20241022	100700	157314119	1350	1350	1350	1350	1
705	20241022	100600	157312769	1350	1350	1350	1350	28
706	20241022	100500	157274969	1349	1351	1352	1349	3292
707	20241022	100400	152831194	1352	1352	1352	1352	1
708	20241022	100300	152829842	1351	1352	1352	1351	43
709	20241022	100200	152771728	1352	1352	1352	1352	2
710	20241022	100100	152769024	1352	1351	1352	1349	2812
711	20241022	100000	148972868	1351	1351	1351	1350	23
712	20241022	095900	148941815	1351	1351	1351	1351	126
713	20241022	095800	148771589	1350	1351	1351	1350	220
714	20241022	095700	148474587	1351	1351	1351	1351	80
715	20241022	095600	148366507	1351	1351	1351	1351	120
716	20241022	095500	148204387	1351	1351	1351	1351	300
717	20241022	095400	147799087	1351	1351	1352	1351	312
718	20241022	095300	147377573	1351	1352	1352	1350	329
719	20241022	095200	146933246	1352	1352	1352	1352	15
720	20241022	095100	146912966	1352	1352	1352	1351	7
721	20241022	095000	146903503	1351	1352	1352	1351	1002
722	20241022	094900	145548800	1352	1352	1352	1351	1081
723	20241022	094800	144087289	1352	1352	1352	1351	1029
724	20241022	094700	142697082	1352	1352	1352	1350	14196
725	20241022	094600	123524169	1352	1353	1353	1352	363
726	20241022	094500	123033383	1352	1352	1352	1351	1801
727	20241022	094400	120600131	1352	1353	1353	1352	1080
728	20241022	094300	119139966	1356	1353	1356	1353	3432
729	20241022	094200	114489258	1353	1353	1353	1353	932
730	20241022	094100	113228262	1353	1356	1356	1351	3120
731	20241022	094000	109008686	1356	1355	1356	1355	2305
732	20241022	093900	105885410	1356	1356	1356	1355	811
733	20241022	093800	104786494	1355	1359	1359	1355	2219
734	20241022	093700	101776411	1359	1359	1359	1359	0
735	20241022	093600	101776411	1359	1359	1359	1359	0
736	20241022	093500	101776411	1359	1358	1359	1357	1148
737	20241022	093400	100218447	1357	1358	1358	1357	1198
738	20241022	093300	98591868	1358	1359	1359	1358	19
739	20241022	093200	98566051	1357	1359	1359	1357	27445
740	20241022	093100	61296759	1359	1359	1359	1359	69
741	20241022	093000	61202988	1359	1358	1359	1358	179
742	20241022	092900	60959905	1358	1358	1358	1358	1
743	20241022	092800	60958547	1358	1362	1362	1358	3813
744	20241022	092700	55775041	1362	1362	1362	1361	12
745	20241022	092600	55758698	1362	1367	1367	1361	1660
746	20241022	092500	53499091	1367	1362	1367	1361	2002
747	20241022	092400	50773363	1362	1363	1363	1362	1917
748	20241022	092300	48161482	1363	1365	1365	1363	83
749	20241022	092200	48048268	1365	1365	1365	1365	0
750	20241022	092100	48048268	1365	1365	1365	1365	0
751	20241022	092000	48048268	1365	1365	1365	1365	1
752	20241022	091900	48046903	1365	1371	1371	1365	6
753	20241022	091800	48038683	1371	1366	1371	1366	11
754	20241022	091700	48023652	1366	1366	1366	1366	30
755	20241022	091600	47982672	1371	1365	1371	1361	358
756	20241022	091500	47495399	1366	1366	1366	1365	208
757	20241022	091400	47211272	1366	1366	1366	1366	61
758	20241022	091300	47127946	1366	1366	1366	1366	372
759	20241022	091200	46619794	1360	1365	1365	1360	277
760	20241022	091100	46242269	1360	1364	1364	1360	300
761	20241022	091000	45834259	1365	1365	1365	1365	6
762	20241022	090900	45826069	1365	1363	1365	1359	6888
763	20241022	090800	36456079	1365	1365	1365	1363	10000
764	20241022	090700	22823470	1366	1369	1369	1366	295
765	20241022	090600	22419638	1369	1367	1372	1367	3730
766	20241022	090500	17307264	1364	1364	1364	1364	1
767	20241022	090400	17305900	1363	1367	1367	1363	3090
768	20241022	090300	13093398	1372	1372	1373	1368	137
769	20241022	090200	12905882	1369	1373	1373	1369	25
770	20241022	090100	12871627	1373	1366	1373	1366	6
771	20241022	090000	12863417	1376	1361	1376	1361	9399