KissMeData/448710/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	220700	1822480210	20050	20050	20050	20050	1338
3	20241008	220600	1822480210	20050	20050	20050	20050	0
4	20241008	220500	1822480210	20050	20050	20050	20050	0
5	20241008	220400	1822480210	20050	20050	20050	20050	0
6	20241008	220300	1822480210	20050	20050	20050	20050	0
7	20241008	220200	1822480210	20050	20050	20050	20050	0
8	20241008	220100	1822480210	20050	20050	20050	20050	0
9	20241008	220000	1822480210	20050	20050	20050	20050	0
10	20241008	215900	1822480210	20050	20050	20050	20050	0
11	20241008	215800	1822480210	20050	20050	20050	20050	0
12	20241008	215700	1822480210	20050	20050	20050	20050	0
13	20241008	215600	1822480210	20050	20050	20050	20050	0
14	20241008	215500	1822480210	20050	20050	20050	20050	0
15	20241008	215400	1822480210	20050	20050	20050	20050	0
16	20241008	215300	1822480210	20050	20050	20050	20050	0
17	20241008	215200	1822480210	20050	20050	20050	20050	0
18	20241008	215100	1822480210	20050	20050	20050	20050	0
19	20241008	215000	1822480210	20050	20050	20050	20050	0
20	20241008	214900	1822480210	20050	20050	20050	20050	0
21	20241008	214800	1822480210	20050	20050	20050	20050	0
22	20241008	214700	1822480210	20050	20050	20050	20050	0
23	20241008	214600	1822480210	20050	20050	20050	20050	0
24	20241008	214500	1822480210	20050	20050	20050	20050	0
25	20241008	214400	1822480210	20050	20050	20050	20050	0
26	20241008	214300	1822480210	20050	20050	20050	20050	0
27	20241008	214200	1822480210	20050	20050	20050	20050	0
28	20241008	214100	1822480210	20050	20050	20050	20050	0
29	20241008	214000	1822480210	20050	20050	20050	20050	0
30	20241008	213900	1822480210	20050	20050	20050	20050	0
31	20241008	213800	1822480210	20050	20050	20050	20050	0
32	20241008	213700	1822480210	20050	20050	20050	20050	1338
33	20241008	213600	1822480210	20050	20050	20050	20050	0
34	20241008	213500	1822480210	20050	20050	20050	20050	0
35	20241008	213400	1822480210	20050	20050	20050	20050	0
36	20241008	213300	1822480210	20050	20050	20050	20050	0
37	20241008	213200	1822480210	20050	20050	20050	20050	0
38	20241008	213100	1822480210	20050	20050	20050	20050	0
39	20241008	213000	1822480210	20050	20050	20050	20050	0
40	20241008	212900	1822480210	20050	20050	20050	20050	0
41	20241008	212800	1822480210	20050	20050	20050	20050	0
42	20241008	212700	1822480210	20050	20050	20050	20050	0
43	20241008	212600	1822480210	20050	20050	20050	20050	0
44	20241008	212500	1822480210	20050	20050	20050	20050	0
45	20241008	212400	1822480210	20050	20050	20050	20050	0
46	20241008	212300	1822480210	20050	20050	20050	20050	0
47	20241008	212200	1822480210	20050	20050	20050	20050	0
48	20241008	212100	1822480210	20050	20050	20050	20050	0
49	20241008	212000	1822480210	20050	20050	20050	20050	0
50	20241008	211900	1822480210	20050	20050	20050	20050	0
51	20241008	211800	1822480210	20050	20050	20050	20050	0
52	20241008	211700	1822480210	20050	20050	20050	20050	0
53	20241008	211600	1822480210	20050	20050	20050	20050	0
54	20241008	211500	1822480210	20050	20050	20050	20050	0
55	20241008	211400	1822480210	20050	20050	20050	20050	0
56	20241008	211300	1822480210	20050	20050	20050	20050	0
57	20241008	211200	1822480210	20050	20050	20050	20050	0
58	20241008	211100	1822480210	20050	20050	20050	20050	0
59	20241008	211000	1822480210	20050	20050	20050	20050	0
60	20241008	210900	1822480210	20050	20050	20050	20050	0
61	20241008	210800	1822480210	20050	20050	20050	20050	0
62	20241008	210700	1822480210	20050	20050	20050	20050	1338
63	20241008	210600	1822480210	20050	20050	20050	20050	0
64	20241008	210500	1822480210	20050	20050	20050	20050	0
65	20241008	210400	1822480210	20050	20050	20050	20050	0
66	20241008	210300	1822480210	20050	20050	20050	20050	0
67	20241008	210200	1822480210	20050	20050	20050	20050	0
68	20241008	210100	1822480210	20050	20050	20050	20050	0
69	20241008	210000	1822480210	20050	20050	20050	20050	0
70	20241008	205900	1822480210	20050	20050	20050	20050	0
71	20241008	205800	1822480210	20050	20050	20050	20050	0
72	20241008	205700	1822480210	20050	20050	20050	20050	0
73	20241008	205600	1822480210	20050	20050	20050	20050	0
74	20241008	205500	1822480210	20050	20050	20050	20050	0
75	20241008	205400	1822480210	20050	20050	20050	20050	0
76	20241008	205300	1822480210	20050	20050	20050	20050	0
77	20241008	205200	1822480210	20050	20050	20050	20050	0
78	20241008	205100	1822480210	20050	20050	20050	20050	0
79	20241008	205000	1822480210	20050	20050	20050	20050	0
80	20241008	204900	1822480210	20050	20050	20050	20050	0
81	20241008	204800	1822480210	20050	20050	20050	20050	0
82	20241008	204700	1822480210	20050	20050	20050	20050	0
83	20241008	204600	1822480210	20050	20050	20050	20050	0
84	20241008	204500	1822480210	20050	20050	20050	20050	0
85	20241008	204400	1822480210	20050	20050	20050	20050	0
86	20241008	204300	1822480210	20050	20050	20050	20050	0
87	20241008	204200	1822480210	20050	20050	20050	20050	0
88	20241008	204100	1822480210	20050	20050	20050	20050	0
89	20241008	204000	1822480210	20050	20050	20050	20050	0
90	20241008	203900	1822480210	20050	20050	20050	20050	0
91	20241008	203800	1822480210	20050	20050	20050	20050	0
92	20241008	203700	1822480210	20050	20050	20050	20050	1338
93	20241008	203600	1822480210	20050	20050	20050	20050	0
94	20241008	203500	1822480210	20050	20050	20050	20050	0
95	20241008	203400	1822480210	20050	20050	20050	20050	0
96	20241008	203300	1822480210	20050	20050	20050	20050	0
97	20241008	203200	1822480210	20050	20050	20050	20050	0
98	20241008	203100	1822480210	20050	20050	20050	20050	0
99	20241008	203000	1822480210	20050	20050	20050	20050	0
100	20241008	202900	1822480210	20050	20050	20050	20050	0
101	20241008	202800	1822480210	20050	20050	20050	20050	0
102	20241008	202700	1822480210	20050	20050	20050	20050	0
103	20241008	202600	1822480210	20050	20050	20050	20050	0
104	20241008	202500	1822480210	20050	20050	20050	20050	0
105	20241008	202400	1822480210	20050	20050	20050	20050	0
106	20241008	202300	1822480210	20050	20050	20050	20050	0
107	20241008	202200	1822480210	20050	20050	20050	20050	0
108	20241008	202100	1822480210	20050	20050	20050	20050	0
109	20241008	202000	1822480210	20050	20050	20050	20050	0
110	20241008	201900	1822480210	20050	20050	20050	20050	0
111	20241008	201800	1822480210	20050	20050	20050	20050	0
112	20241008	201700	1822480210	20050	20050	20050	20050	0
113	20241008	201600	1822480210	20050	20050	20050	20050	0
114	20241008	201500	1822480210	20050	20050	20050	20050	0
115	20241008	201400	1822480210	20050	20050	20050	20050	0
116	20241008	201300	1822480210	20050	20050	20050	20050	0
117	20241008	201200	1822480210	20050	20050	20050	20050	0
118	20241008	201100	1822480210	20050	20050	20050	20050	0
119	20241008	201000	1822480210	20050	20050	20050	20050	0
120	20241008	200900	1822480210	20050	20050	20050	20050	0
121	20241008	200800	1822480210	20050	20050	20050	20050	0
122	20241008	200700	1822480210	20050	20050	20050	20050	1338
123	20241008	200600	1822480210	20050	20050	20050	20050	0
124	20241008	200500	1822480210	20050	20050	20050	20050	0
125	20241008	200400	1822480210	20050	20050	20050	20050	0
126	20241008	200300	1822480210	20050	20050	20050	20050	0
127	20241008	200200	1822480210	20050	20050	20050	20050	0
128	20241008	200100	1822480210	20050	20050	20050	20050	0
129	20241008	200000	1822480210	20050	20050	20050	20050	0
130	20241008	195900	1822480210	20050	20050	20050	20050	0
131	20241008	195800	1822480210	20050	20050	20050	20050	0
132	20241008	195700	1822480210	20050	20050	20050	20050	0
133	20241008	195600	1822480210	20050	20050	20050	20050	0
134	20241008	195500	1822480210	20050	20050	20050	20050	0
135	20241008	195400	1822480210	20050	20050	20050	20050	0
136	20241008	195300	1822480210	20050	20050	20050	20050	0
137	20241008	195200	1822480210	20050	20050	20050	20050	0
138	20241008	195100	1822480210	20050	20050	20050	20050	0
139	20241008	195000	1822480210	20050	20050	20050	20050	0
140	20241008	194900	1822480210	20050	20050	20050	20050	0
141	20241008	194800	1822480210	20050	20050	20050	20050	0
142	20241008	194700	1822480210	20050	20050	20050	20050	0
143	20241008	194600	1822480210	20050	20050	20050	20050	0
144	20241008	194500	1822480210	20050	20050	20050	20050	0
145	20241008	194400	1822480210	20050	20050	20050	20050	0
146	20241008	194300	1822480210	20050	20050	20050	20050	0
147	20241008	194200	1822480210	20050	20050	20050	20050	0
148	20241008	194100	1822480210	20050	20050	20050	20050	0
149	20241008	194000	1822480210	20050	20050	20050	20050	0
150	20241008	193900	1822480210	20050	20050	20050	20050	0
151	20241008	193800	1822480210	20050	20050	20050	20050	0
152	20241008	193700	1822480210	20050	20050	20050	20050	1338
153	20241008	193600	1822480210	20050	20050	20050	20050	0
154	20241008	193500	1822480210	20050	20050	20050	20050	0
155	20241008	193400	1822480210	20050	20050	20050	20050	0
156	20241008	193300	1822480210	20050	20050	20050	20050	0
157	20241008	193200	1822480210	20050	20050	20050	20050	0
158	20241008	193100	1822480210	20050	20050	20050	20050	0
159	20241008	193000	1822480210	20050	20050	20050	20050	0
160	20241008	192900	1822480210	20050	20050	20050	20050	0
161	20241008	192800	1822480210	20050	20050	20050	20050	0
162	20241008	192700	1822480210	20050	20050	20050	20050	0
163	20241008	192600	1822480210	20050	20050	20050	20050	0
164	20241008	192500	1822480210	20050	20050	20050	20050	0
165	20241008	192400	1822480210	20050	20050	20050	20050	0
166	20241008	192300	1822480210	20050	20050	20050	20050	0
167	20241008	192200	1822480210	20050	20050	20050	20050	0
168	20241008	192100	1822480210	20050	20050	20050	20050	0
169	20241008	192000	1822480210	20050	20050	20050	20050	0
170	20241008	191900	1822480210	20050	20050	20050	20050	0
171	20241008	191800	1822480210	20050	20050	20050	20050	0
172	20241008	191700	1822480210	20050	20050	20050	20050	0
173	20241008	191600	1822480210	20050	20050	20050	20050	0
174	20241008	191500	1822480210	20050	20050	20050	20050	0
175	20241008	191400	1822480210	20050	20050	20050	20050	0
176	20241008	191300	1822480210	20050	20050	20050	20050	0
177	20241008	191200	1822480210	20050	20050	20050	20050	0
178	20241008	191100	1822480210	20050	20050	20050	20050	0
179	20241008	191000	1822480210	20050	20050	20050	20050	0
180	20241008	190900	1822480210	20050	20050	20050	20050	0
181	20241008	190800	1822480210	20050	20050	20050	20050	0
182	20241008	190700	1822480210	20050	20050	20050	20050	1338
183	20241008	190600	1822480210	20050	20050	20050	20050	0
184	20241008	190500	1822480210	20050	20050	20050	20050	0
185	20241008	190400	1822480210	20050	20050	20050	20050	0
186	20241008	190300	1822480210	20050	20050	20050	20050	0
187	20241008	190200	1822480210	20050	20050	20050	20050	0
188	20241008	190100	1822480210	20050	20050	20050	20050	0
189	20241008	190000	1822480210	20050	20050	20050	20050	0
190	20241008	185900	1822480210	20050	20050	20050	20050	0
191	20241008	185800	1822480210	20050	20050	20050	20050	0
192	20241008	185700	1822480210	20050	20050	20050	20050	0
193	20241008	185600	1822480210	20050	20050	20050	20050	0
194	20241008	185500	1822480210	20050	20050	20050	20050	0
195	20241008	185400	1822480210	20050	20050	20050	20050	0
196	20241008	185300	1822480210	20050	20050	20050	20050	0
197	20241008	185200	1822480210	20050	20050	20050	20050	0
198	20241008	185100	1822480210	20050	20050	20050	20050	0
199	20241008	185000	1822480210	20050	20050	20050	20050	0
200	20241008	184900	1822480210	20050	20050	20050	20050	0
201	20241008	184800	1822480210	20050	20050	20050	20050	0
202	20241008	184700	1822480210	20050	20050	20050	20050	0
203	20241008	184600	1822480210	20050	20050	20050	20050	0
204	20241008	184500	1822480210	20050	20050	20050	20050	0
205	20241008	184400	1822480210	20050	20050	20050	20050	0
206	20241008	184300	1822480210	20050	20050	20050	20050	0
207	20241008	184200	1822480210	20050	20050	20050	20050	0
208	20241008	184100	1822480210	20050	20050	20050	20050	0
209	20241008	184000	1822480210	20050	20050	20050	20050	0
210	20241008	183900	1822480210	20050	20050	20050	20050	0
211	20241008	183800	1822480210	20050	20050	20050	20050	0
212	20241008	183700	1822480210	20050	20050	20050	20050	1338
213	20241008	183600	1822480210	20050	20050	20050	20050	0
214	20241008	183500	1822480210	20050	20050	20050	20050	0
215	20241008	183400	1822480210	20050	20050	20050	20050	0
216	20241008	183300	1822480210	20050	20050	20050	20050	0
217	20241008	183200	1822480210	20050	20050	20050	20050	0
218	20241008	183100	1822480210	20050	20050	20050	20050	0
219	20241008	183000	1822480210	20050	20050	20050	20050	0
220	20241008	182900	1822480210	20050	20050	20050	20050	0
221	20241008	182800	1822480210	20050	20050	20050	20050	0
222	20241008	182700	1822480210	20050	20050	20050	20050	0
223	20241008	182600	1822480210	20050	20050	20050	20050	0
224	20241008	182500	1822480210	20050	20050	20050	20050	0
225	20241008	182400	1822480210	20050	20050	20050	20050	0
226	20241008	182300	1822480210	20050	20050	20050	20050	0
227	20241008	182200	1822480210	20050	20050	20050	20050	0
228	20241008	182100	1822480210	20050	20050	20050	20050	0
229	20241008	182000	1822480210	20050	20050	20050	20050	0
230	20241008	181900	1822480210	20050	20050	20050	20050	0
231	20241008	181800	1822480210	20050	20050	20050	20050	0
232	20241008	181700	1822480210	20050	20050	20050	20050	0
233	20241008	181600	1822480210	20050	20050	20050	20050	0
234	20241008	181500	1822480210	20050	20050	20050	20050	0
235	20241008	181400	1822480210	20050	20050	20050	20050	0
236	20241008	181300	1822480210	20050	20050	20050	20050	0
237	20241008	181200	1822480210	20050	20050	20050	20050	0
238	20241008	181100	1822480210	20050	20050	20050	20050	0
239	20241008	181000	1822480210	20050	20050	20050	20050	0
240	20241008	180900	1822480210	20050	20050	20050	20050	0
241	20241008	180800	1822480210	20050	20050	20050	20050	0
242	20241008	180700	1822480210	20050	20050	20050	20050	1338
243	20241008	180600	1822480210	20050	20050	20050	20050	0
244	20241008	180500	1822480210	20050	20050	20050	20050	0
245	20241008	180400	1822480210	20050	20050	20050	20050	0
246	20241008	180300	1822480210	20050	20050	20050	20050	0
247	20241008	180200	1822480210	20050	20050	20050	20050	0
248	20241008	180100	1822480210	20050	20050	20050	20050	0
249	20241008	180000	1822480210	20050	20050	20050	20050	0
250	20241008	175900	1822480210	20050	20050	20050	20050	0
251	20241008	175800	1822480210	20050	20050	20050	20050	0
252	20241008	175700	1822480210	20050	20050	20050	20050	0
253	20241008	175600	1822480210	20050	20050	20050	20050	0
254	20241008	175500	1822480210	20050	20050	20050	20050	0
255	20241008	175400	1822480210	20050	20050	20050	20050	0
256	20241008	175300	1822480210	20050	20050	20050	20050	0
257	20241008	175200	1822480210	20050	20050	20050	20050	0
258	20241008	175100	1822480210	20050	20050	20050	20050	0
259	20241008	175000	1822480210	20050	20050	20050	20050	0
260	20241008	174900	1822480210	20050	20050	20050	20050	0
261	20241008	174800	1822480210	20050	20050	20050	20050	0
262	20241008	174700	1822480210	20050	20050	20050	20050	0
263	20241008	174600	1822480210	20050	20050	20050	20050	0
264	20241008	174500	1822480210	20050	20050	20050	20050	0
265	20241008	174400	1822480210	20050	20050	20050	20050	0
266	20241008	174300	1822480210	20050	20050	20050	20050	0
267	20241008	174200	1822480210	20050	20050	20050	20050	0
268	20241008	174100	1822480210	20050	20050	20050	20050	0
269	20241008	174000	1822480210	20050	20050	20050	20050	0
270	20241008	173900	1822480210	20050	20050	20050	20050	0
271	20241008	173800	1822480210	20050	20050	20050	20050	0
272	20241008	173700	1822480210	20050	20050	20050	20050	1338
273	20241008	173600	1822480210	20050	20050	20050	20050	0
274	20241008	173500	1822480210	20050	20050	20050	20050	0
275	20241008	173400	1822480210	20050	20050	20050	20050	0
276	20241008	173300	1822480210	20050	20050	20050	20050	0
277	20241008	173200	1822480210	20050	20050	20050	20050	0
278	20241008	173100	1822480210	20050	20050	20050	20050	0
279	20241008	173000	1822480210	20050	20050	20050	20050	0
280	20241008	172900	1822480210	20050	20050	20050	20050	0
281	20241008	172800	1822480210	20050	20050	20050	20050	0
282	20241008	172700	1822480210	20050	20050	20050	20050	0
283	20241008	172600	1822480210	20050	20050	20050	20050	0
284	20241008	172500	1822480210	20050	20050	20050	20050	0
285	20241008	172400	1822480210	20050	20050	20050	20050	0
286	20241008	172300	1822480210	20050	20050	20050	20050	0
287	20241008	172200	1822480210	20050	20050	20050	20050	0
288	20241008	172100	1822480210	20050	20050	20050	20050	0
289	20241008	172000	1822480210	20050	20050	20050	20050	0
290	20241008	171900	1822480210	20050	20050	20050	20050	0
291	20241008	171800	1822480210	20050	20050	20050	20050	0
292	20241008	171700	1822480210	20050	20050	20050	20050	0
293	20241008	171600	1822480210	20050	20050	20050	20050	0
294	20241008	171500	1822480210	20050	20050	20050	20050	0
295	20241008	171400	1822480210	20050	20050	20050	20050	0
296	20241008	171300	1822480210	20050	20050	20050	20050	0
297	20241008	171200	1822480210	20050	20050	20050	20050	0
298	20241008	171100	1822480210	20050	20050	20050	20050	0
299	20241008	171000	1822480210	20050	20050	20050	20050	0
300	20241008	170900	1822480210	20050	20050	20050	20050	0
301	20241008	170800	1822480210	20050	20050	20050	20050	0
302	20241008	170700	1822480210	20050	20050	20050	20050	1338
303	20241008	170600	1822480210	20050	20050	20050	20050	0
304	20241008	170500	1822480210	20050	20050	20050	20050	0
305	20241008	170400	1822480210	20050	20050	20050	20050	0
306	20241008	170300	1822480210	20050	20050	20050	20050	0
307	20241008	170200	1822480210	20050	20050	20050	20050	0
308	20241008	170100	1822480210	20050	20050	20050	20050	0
309	20241008	170000	1822480210	20050	20050	20050	20050	0
310	20241008	165900	1822480210	20050	20050	20050	20050	0
311	20241008	165800	1822480210	20050	20050	20050	20050	0
312	20241008	165700	1822480210	20050	20050	20050	20050	0
313	20241008	165600	1822480210	20050	20050	20050	20050	0
314	20241008	165500	1822480210	20050	20050	20050	20050	0
315	20241008	165400	1822480210	20050	20050	20050	20050	0
316	20241008	165300	1822480210	20050	20050	20050	20050	0
317	20241008	165200	1822480210	20050	20050	20050	20050	0
318	20241008	165100	1822480210	20050	20050	20050	20050	0
319	20241008	165000	1822480210	20050	20050	20050	20050	0
320	20241008	164900	1822480210	20050	20050	20050	20050	0
321	20241008	164800	1822480210	20050	20050	20050	20050	0
322	20241008	164700	1822480210	20050	20050	20050	20050	0
323	20241008	164600	1822480210	20050	20050	20050	20050	0
324	20241008	164500	1822480210	20050	20050	20050	20050	0
325	20241008	164400	1822480210	20050	20050	20050	20050	0
326	20241008	164300	1822480210	20050	20050	20050	20050	0
327	20241008	164200	1822480210	20050	20050	20050	20050	0
328	20241008	164100	1822480210	20050	20050	20050	20050	0
329	20241008	164000	1822480210	20050	20050	20050	20050	0
330	20241008	163900	1822480210	20050	20050	20050	20050	0
331	20241008	163800	1822480210	20050	20050	20050	20050	0
332	20241008	163700	1822480210	20050	20050	20050	20050	1338
333	20241008	163600	1822480210	20050	20050	20050	20050	0
334	20241008	163500	1822480210	20050	20050	20050	20050	0
335	20241008	163400	1822480210	20050	20050	20050	20050	0
336	20241008	163300	1822480210	20050	20050	20050	20050	0
337	20241008	163200	1822480210	20050	20050	20050	20050	0
338	20241008	163100	1822480210	20050	20050	20050	20050	0
339	20241008	163000	1822480210	20050	20050	20050	20050	0
340	20241008	162900	1822480210	20050	20050	20050	20050	0
341	20241008	162800	1822480210	20050	20050	20050	20050	0
342	20241008	162700	1822480210	20050	20050	20050	20050	0
343	20241008	162600	1822480210	20050	20050	20050	20050	0
344	20241008	162500	1822480210	20050	20050	20050	20050	0
345	20241008	162400	1822480210	20050	20050	20050	20050	0
346	20241008	162300	1822480210	20050	20050	20050	20050	0
347	20241008	162200	1822480210	20050	20050	20050	20050	0
348	20241008	162100	1822480210	20050	20050	20050	20050	0
349	20241008	162000	1822480210	20050	20050	20050	20050	0
350	20241008	161900	1822480210	20050	20050	20050	20050	0
351	20241008	161800	1822480210	20050	20050	20050	20050	0
352	20241008	161700	1822480210	20050	20050	20050	20050	0
353	20241008	161600	1822480210	20050	20050	20050	20050	0
354	20241008	161500	1822480210	20050	20050	20050	20050	0
355	20241008	161400	1822480210	20050	20050	20050	20050	0
356	20241008	161300	1822480210	20050	20050	20050	20050	0
357	20241008	161200	1822480210	20050	20050	20050	20050	0
358	20241008	161100	1822480210	20050	20050	20050	20050	0
359	20241008	161000	1822480210	20050	20050	20050	20050	0
360	20241008	160900	1822480210	20050	20050	20050	20050	0
361	20241008	160800	1822480210	20050	20050	20050	20050	0
362	20241008	160700	1822480210	20050	20050	20050	20050	1338
363	20241008	160600	1822480210	20050	20050	20050	20050	0
364	20241008	160500	1822480210	20050	20050	20050	20050	0
365	20241008	160400	1822480210	20050	20050	20050	20050	0
366	20241008	160300	1822480210	20050	20050	20050	20050	0
367	20241008	160200	1822480210	20050	20050	20050	20050	0
368	20241008	160100	1822480210	20050	20050	20050	20050	0
369	20241008	160000	1822480210	20050	20050	20050	20050	0
370	20241008	155900	1822480210	20050	20050	20050	20050	0
371	20241008	155800	1822480210	20050	20050	20050	20050	0
372	20241008	155700	1822480210	20050	20050	20050	20050	0
373	20241008	155600	1822480210	20050	20050	20050	20050	0
374	20241008	155500	1822480210	20050	20050	20050	20050	0
375	20241008	155400	1822480210	20050	20050	20050	20050	0
376	20241008	155300	1822480210	20050	20050	20050	20050	0
377	20241008	155200	1822480210	20050	20050	20050	20050	0
378	20241008	155100	1822480210	20050	20050	20050	20050	0
379	20241008	155000	1822480210	20050	20050	20050	20050	0
380	20241008	154900	1822480210	20050	20050	20050	20050	0
381	20241008	154800	1822480210	20050	20050	20050	20050	0
382	20241008	154700	1822480210	20050	20050	20050	20050	0
383	20241008	154600	1822480210	20050	20050	20050	20050	0
384	20241008	154500	1822480210	20050	20050	20050	20050	0
385	20241008	154400	1822480210	20050	20050	20050	20050	0
386	20241008	154300	1822480210	20050	20050	20050	20050	0
387	20241008	154200	1822480210	20050	20050	20050	20050	0
388	20241008	154100	1822480210	20050	20050	20050	20050	0
389	20241008	154000	1822480210	20050	20050	20050	20050	0
390	20241008	153900	1822480210	20050	20050	20050	20050	0
391	20241008	153800	1822480210	20050	20050	20050	20050	0
392	20241008	153700	1822480210	20050	20050	20050	20050	1338
393	20241008	153600	1822480210	20050	20050	20050	20050	0
394	20241008	153500	1822480210	20050	20050	20050	20050	0
395	20241008	153400	1822480210	20050	20050	20050	20050	0
396	20241008	153300	1822480210	20050	20050	20050	20050	0
397	20241008	153200	1822480210	20050	20050	20050	20050	0
398	20241008	153100	1822480210	20050	20050	20050	20050	0
399	20241008	153000	1822480210	20050	20050	20050	20050	1338
400	20241008	152900	1795653310	20000	20000	20000	20000	0
401	20241008	152800	1795653310	20000	20000	20000	20000	0
402	20241008	152700	1795653310	20000	20000	20000	20000	0
403	20241008	152600	1795653310	20000	20000	20000	20000	0
404	20241008	152500	1795653310	20000	20000	20000	20000	0
405	20241008	152400	1795653310	20000	20000	20000	20000	0
406	20241008	152300	1795653310	20000	20000	20000	20000	0
407	20241008	152200	1795653310	20000	20000	20000	20000	0
408	20241008	152100	1795653310	20000	20000	20000	20000	0
409	20241008	152000	1795653310	20000	20000	20000	20000	0
410	20241008	151900	1795653310	20000	20000	20050	20000	339
411	20241008	151800	1788870060	20000	20100	20100	20000	448
412	20241008	151700	1779866860	20100	20050	20100	20050	113
413	20241008	151600	1777595810	20050	20050	20100	20000	64
414	20241008	151500	1776314960	20050	20000	20100	20000	183
415	20241008	151400	1772639910	20100	20100	20100	20050	211
416	20241008	151300	1768398860	20050	20100	20100	20000	32
417	20241008	151200	1767757210	20100	20100	20100	20000	16
418	20241008	151100	1767436460	20100	20100	20100	20000	207
419	20241008	151000	1763290310	20100	20050	20100	20050	20
420	20241008	150900	1762888960	20100	20100	20100	20050	16
421	20241008	150800	1762567610	20100	20100	20100	20050	14
422	20241008	150700	1762286510	20100	20100	20150	20050	173
423	20241008	150600	1758809860	20100	20050	20100	20050	153
424	20241008	150500	1755735110	20100	20000	20100	20000	250
425	20241008	150400	1750723810	20050	20050	20050	20000	44
426	20241008	150300	1749841810	20050	20050	20050	20000	208
427	20241008	150200	1745681010	20050	20100	20100	20000	1111
428	20241008	150100	1723405260	20050	20150	20150	20050	11
429	20241008	150000	1723184310	20100	20150	20150	20100	191
430	20241008	145900	1719344710	20150	20150	20150	20100	13
431	20241008	145800	1719082960	20100	20150	20150	20100	69
432	20241008	145700	1717693110	20150	20100	20150	20050	34
433	20241008	145600	1717010160	20100	20100	20100	20050	22
434	20241008	145500	1716568210	20050	20150	20150	20050	18
435	20241008	145400	1716206510	20150	20050	20150	20050	150
436	20241008	145300	1713191110	20100	20100	20100	20100	28
437	20241008	145200	1712628310	20100	20100	20100	20050	19
438	20241008	145100	1712246860	20100	20100	20150	20100	25
439	20241008	145000	1711743860	20150	20150	20150	20050	820
440	20241008	144900	1695264960	20150	20200	20200	20100	383
441	20241008	144800	1687550960	20150	20200	20200	20150	261
442	20241008	144700	1682291560	20150	20150	20200	20100	345
443	20241008	144600	1675340160	20150	20150	20200	20100	980
444	20241008	144500	1655582910	20200	20150	20200	20100	738
445	20241008	144400	1640707110	20150	20100	20150	20050	1587
446	20241008	144300	1608800860	20100	20050	20100	20000	1320
447	20241008	144200	1582324060	20100	20250	20300	20000	1482
448	20241008	144100	1552381010	20250	20250	20250	20200	383
449	20241008	144000	1544625560	20250	20250	20250	20200	90
450	20241008	143900	1542807060	20200	20200	20250	20150	416
451	20241008	143800	1534404310	20200	20150	20200	20150	95
452	20241008	143700	1532489560	20150	20200	20200	20150	168
453	20241008	143600	1529099810	20150	20150	20200	20150	141
454	20241008	143500	1526257160	20200	20200	20200	20150	118
455	20241008	143400	1523873810	20200	20200	20200	20150	89
456	20241008	143300	1522076510	20200	20150	20200	20150	20
457	20241008	143200	1521673010	20200	20200	20200	20200	95
458	20241008	143100	1519754010	20200	20200	20200	20150	34
459	20241008	143000	1519068460	20200	20150	20200	20150	221
460	20241008	142900	1514604810	20150	20150	20150	20100	431
461	20241008	142800	1505920410	20150	20150	20150	20100	17
462	20241008	142700	1505578310	20150	20100	20150	20100	259
463	20241008	142600	1500367160	20050	20100	20100	20050	20
464	20241008	142500	1499965660	20100	20000	20100	20000	61
465	20241008	142400	1498740360	20000	20000	20000	20000	56
466	20241008	142300	1497620360	20000	20000	20000	20000	10
467	20241008	142200	1497420360	20000	20050	20050	20000	7
468	20241008	142100	1497280310	20050	20050	20050	20000	50
469	20241008	142000	1496278060	20050	20050	20050	20050	148
470	20241008	141900	1493310660	20050	20050	20050	20050	128
471	20241008	141800	1490744260	20050	20050	20050	20050	5
472	20241008	141700	1490644010	20050	20050	20050	20050	12
473	20241008	141600	1490403410	20100	20050	20150	20050	17
474	20241008	141500	1490061910	20100	20050	20100	20050	86
475	20241008	141400	1488333610	20050	20050	20050	20050	12
476	20241008	141300	1488093010	20050	20000	20050	20000	38
477	20241008	141200	1487331860	20000	20000	20000	20000	35
478	20241008	141100	1486631860	20000	20000	20000	20000	141
479	20241008	141000	1483811860	19990	20000	20000	19990	136
480	20241008	140900	1481092020	20000	20000	20000	20000	151
481	20241008	140800	1478072020	20000	20000	20000	20000	10
482	20241008	140700	1477872020	19990	20000	20000	19990	228
483	20241008	140600	1473313200	20000	20000	20000	20000	11
484	20241008	140500	1473093200	20000	20000	20050	20000	13
485	20241008	140400	1472833150	20000	20000	20000	20000	9
486	20241008	140300	1472653150	20000	20000	20000	20000	10
487	20241008	140200	1472453150	20000	20000	20000	20000	5
488	20241008	140100	1472353150	20000	20000	20000	19990	45
489	20241008	140000	1471453170	20000	20000	20000	20000	0
490	20241008	135900	1471453170	20000	19990	20000	19990	22
491	20241008	135800	1471013270	19990	20000	20000	19990	30
492	20241008	135700	1470413330	20000	20000	20000	20000	5
493	20241008	135600	1470313330	20000	20000	20000	20000	10
494	20241008	135500	1470113330	20050	20000	20050	20000	36
495	20241008	135400	1469393280	20000	20000	20000	20000	5
496	20241008	135300	1469293280	20050	20000	20050	20000	11
497	20241008	135200	1469073230	20000	20000	20000	20000	10
498	20241008	135100	1468873230	20050	19990	20050	19990	12
499	20241008	135000	1468633180	19990	20000	20000	19990	4
500	20241008	134900	1468553200	20000	20000	20000	20000	30
501	20241008	134800	1467953200	20000	19990	20000	19990	57
502	20241008	134700	1466813250	19980	19970	19980	19970	13
503	20241008	134600	1466553560	19970	19960	19970	19960	11
504	20241008	134500	1466333950	19960	19970	19970	19960	51
505	20241008	134400	1465315530	19970	19970	19970	19970	11
506	20241008	134300	1465095860	19970	19970	19970	19970	20
507	20241008	134200	1464696460	19970	19960	19970	19960	50
508	20241008	134100	1463698380	19980	19980	19980	19980	2
509	20241008	134000	1463658420	20000	19990	20000	19990	66
510	20241008	133900	1462338480	19990	19990	19990	19990	59
511	20241008	133800	1461159070	20000	19940	20000	19930	292
512	20241008	133700	1455328350	19950	19940	19950	19940	102
513	20241008	133600	1453294460	19940	19960	19960	19940	125
514	20241008	133500	1450801460	19940	19960	19960	19940	243
515	20241008	133400	1445952530	19960	19960	19980	19960	13
516	20241008	133300	1445692950	19960	20000	20000	19960	120
517	20241008	133200	1443296250	20000	19990	20100	19990	9
518	20241008	133100	1443116100	20100	20000	20100	20000	119
519	20241008	133000	1440724750	20100	19960	20200	19960	1071
520	20241008	132900	1419253790	19920	19830	20150	19830	519
521	20241008	132800	1408889660	19820	19820	19820	19820	0
522	20241008	132700	1408889660	19820	19820	19830	19820	15
523	20241008	132600	1408592270	19820	19830	19830	19810	11
524	20241008	132500	1408374280	19830	19830	19830	19830	5
525	20241008	132400	1408275130	19820	19810	19820	19810	16
526	20241008	132300	1407958020	19810	19810	19810	19810	4
527	20241008	132200	1407878780	19800	19780	19800	19780	41
528	20241008	132100	1407067230	19780	19780	19780	19780	5
529	20241008	132000	1406968330	19770	19780	19780	19770	412
530	20241008	131900	1398819730	19800	19800	19800	19790	58
531	20241008	131800	1397671880	19790	19800	19800	19790	25
532	20241008	131700	1397176930	19780	19780	19780	19780	0
533	20241008	131600	1397176930	19780	19780	19780	19780	0
534	20241008	131500	1397176930	19780	19780	19780	19780	0
535	20241008	131400	1397176930	19780	19860	19860	19780	3
536	20241008	131300	1397117430	19880	19850	19880	19850	55
537	20241008	131200	1396024630	19780	19780	19780	19780	50
538	20241008	131100	1395035630	19860	19860	19860	19860	0
539	20241008	131000	1395035630	19860	19820	19870	19820	71
540	20241008	130900	1393625780	19860	19860	19860	19860	0
541	20241008	130800	1393625780	19860	19860	19860	19860	0
542	20241008	130700	1393625780	19860	19860	19860	19860	0
543	20241008	130600	1393625780	19860	19860	19860	19860	5
544	20241008	130500	1393526480	19880	19820	19880	19820	234
545	20241008	130400	1388876630	19770	19770	19770	19770	9
546	20241008	130300	1388698700	19770	19770	19770	19770	0
547	20241008	130200	1388698700	19770	19750	19770	19750	42
548	20241008	130100	1387868780	19760	19760	19760	19760	79
549	20241008	130000	1386307740	19770	19770	19770	19770	1
550	20241008	125900	1386287970	19750	19750	19750	19750	0
551	20241008	125800	1386287970	19750	19750	19750	19750	0
552	20241008	125700	1386287970	19750	19830	19830	19750	590
553	20241008	125600	1374625070	19840	19840	19840	19840	2
554	20241008	125500	1374585390	19840	19840	19840	19840	5
555	20241008	125400	1374486190	19760	19760	19760	19760	9
556	20241008	125300	1374308350	19780	19770	19780	19770	6
557	20241008	125200	1374189700	19760	19780	19780	19760	155
558	20241008	125100	1371125860	19780	19780	19780	19770	14
559	20241008	125000	1370848990	19770	19780	19780	19770	96
560	20241008	124900	1368950250	19780	19780	19780	19780	4
561	20241008	124800	1368871130	19790	19780	19790	19780	8
562	20241008	124700	1368712860	19780	19780	19780	19780	0
563	20241008	124600	1368712860	19780	19780	19780	19780	1
564	20241008	124500	1368693080	19770	19770	19770	19770	0
565	20241008	124400	1368693080	19770	19780	19780	19770	15
566	20241008	124300	1368396510	19770	19770	19770	19770	0
567	20241008	124200	1368396510	19770	19770	19770	19770	0
568	20241008	124100	1368396510	19770	19770	19770	19770	0
569	20241008	124000	1368396510	19770	19800	19800	19770	379
570	20241008	123900	1360899670	19830	19830	19830	19830	0
571	20241008	123800	1360899670	19830	19830	19830	19830	0
572	20241008	123700	1360899670	19830	19830	19830	19830	2
573	20241008	123600	1360860010	19800	19800	19800	19800	1
574	20241008	123500	1360840210	19800	19790	19800	19790	99
575	20241008	123400	1358880030	19790	19790	19800	19790	14
576	20241008	123300	1358602960	19790	19790	19790	19790	5
577	20241008	123200	1358504010	19790	19790	19790	19790	5
578	20241008	123100	1358405060	19790	19790	19790	19790	0
579	20241008	123000	1358405060	19790	19740	19790	19740	72
580	20241008	122900	1356983500	19730	19750	19750	19730	863
581	20241008	122800	1339947320	19790	19750	19800	19750	222
582	20241008	122700	1335562690	19750	19790	19790	19750	52
583	20241008	122600	1334535610	19750	19750	19750	19750	152
584	20241008	122500	1331533610	19750	19830	19830	19750	834
585	20241008	122400	1315036270	19840	19860	19860	19840	1118
586	20241008	122300	1292844060	19860	19860	19860	19860	178
587	20241008	122200	1289308980	19860	19860	19860	19860	5
588	20241008	122100	1289209680	19860	19860	19860	19860	5
589	20241008	122000	1289110380	19870	19870	19870	19870	2
590	20241008	121900	1289070640	19870	19880	19880	19870	87
591	20241008	121800	1287341570	19880	19880	19880	19880	16
592	20241008	121700	1287023490	19890	19890	19890	19890	12
593	20241008	121600	1286784810	19880	19890	19890	19880	22
594	20241008	121500	1286347280	19890	19890	19890	19890	1
595	20241008	121400	1286327390	19880	19890	19890	19880	32
596	20241008	121300	1285691200	19910	19910	19910	19910	11
597	20241008	121200	1285472190	19920	19920	19920	19920	0
598	20241008	121100	1285472190	19920	19930	19930	19920	48
599	20241008	121000	1284515700	19950	19950	19950	19950	0
600	20241008	120900	1284515700	19950	19950	19950	19950	0
601	20241008	120800	1284515700	19950	19950	19950	19950	0
602	20241008	120700	1284515700	19950	19940	19950	19940	101
603	20241008	120600	1282500760	19940	20050	20150	19940	54
604	20241008	120500	1281415900	20150	20150	20150	20150	0
605	20241008	120400	1281415900	20150	19920	20150	19920	749
606	20241008	120300	1266427510	19910	19910	19910	19910	0
607	20241008	120200	1266427510	19910	19910	19910	19910	0
608	20241008	120100	1266427510	19910	19910	19910	19910	0
609	20241008	120000	1266427510	19910	19910	19910	19910	104
610	20241008	115900	1264356870	19900	19940	19940	19900	199
611	20241008	115800	1260390150	19940	19940	19940	19940	34
612	20241008	115700	1259712190	19940	19940	19940	19940	247
613	20241008	115600	1254787010	19940	19900	19940	19900	227
614	20241008	115500	1250268960	19880	19850	19900	19850	121
615	20241008	115400	1247862160	19890	19880	19890	19880	44
616	20241008	115300	1246987300	19850	19850	19850	19850	62
617	20241008	115200	1245756600	19800	19880	19880	19800	365
618	20241008	115100	1238523060	19850	19790	19850	19790	41
619	20241008	115000	1237711080	19740	19770	19770	19740	4011
620	20241008	114900	1158490500	19770	19800	19800	19770	1275
621	20241008	114800	1133256140	19800	19810	19810	19800	176
622	20241008	114700	1129770270	19820	19820	19820	19810	25
623	20241008	114600	1129274890	19820	19810	19840	19810	25
624	20241008	114500	1128779360	19820	19810	19820	19800	401
625	20241008	114400	1120835570	19810	19830	19850	19810	307
626	20241008	114300	1114752020	19830	19830	19850	19830	17
627	20241008	114200	1114414760	19830	19830	19830	19830	3
628	20241008	114100	1114355270	19830	19840	19840	19830	16
629	20241008	114000	1114037890	19830	19830	19830	19830	9
630	20241008	113900	1113859420	19840	19840	19840	19840	1
631	20241008	113800	1113839580	19850	19810	19850	19810	11
632	20241008	113700	1113621630	19810	19850	19850	19810	123
633	20241008	113600	1111184960	19810	19820	19820	19800	769
634	20241008	113500	1095951380	19860	19870	19870	19830	398
635	20241008	113400	1088052450	19870	19860	19870	19850	371
636	20241008	113300	1080687520	19880	19890	19890	19870	353
637	20241008	113200	1073668790	19910	19910	19910	19900	74
638	20241008	113100	1072195750	19910	19940	19940	19910	907
639	20241008	113000	1054115250	19940	19940	19940	19940	5
640	20241008	112900	1054015550	19940	19940	19940	19940	25
641	20241008	112800	1053517050	19940	19940	19940	19940	0
642	20241008	112700	1053517050	19940	19950	19950	19940	161
643	20241008	112600	1050306380	19960	19960	19960	19960	11
644	20241008	112500	1050086820	19950	19950	19950	19950	0
645	20241008	112400	1050086820	19950	19950	19950	19950	0
646	20241008	112300	1050086820	19950	19950	19950	19950	0
647	20241008	112200	1050086820	19950	19940	19950	19940	111
648	20241008	112100	1047872410	19940	19940	19950	19940	19
649	20241008	112000	1047493420	19910	19900	19910	19900	11
650	20241008	111900	1047274510	19900	19890	19900	19890	311
651	20241008	111800	1041086200	19880	19900	19900	19880	64
652	20241008	111700	1039813200	19900	19890	19900	19890	157
653	20241008	111600	1036689160	19890	19890	19900	19890	38
654	20241008	111500	1035933290	19900	19940	19940	19820	1808
655	20241008	111400	999950840	19930	20000	20000	19930	201
656	20241008	111300	995944820	20000	19990	20000	19930	3295
657	20241008	111200	930168190	19990	20000	20000	19990	62
658	20241008	111100	928928210	20000	20000	20000	20000	171
659	20241008	111000	925508210	20000	20100	20100	19990	2921
660	20241008	110900	867035190	20050	20100	20100	20050	185
661	20241008	110800	863321940	20050	20100	20100	20050	15
662	20241008	110700	863020690	20050	20050	20050	20050	0
663	20241008	110600	863020690	20050	20050	20050	20050	5
664	20241008	110500	862920440	20050	20050	20050	20050	55
665	20241008	110400	861817690	20050	20050	20050	20050	15
666	20241008	110300	861516940	20050	20050	20050	20050	10
667	20241008	110200	861316440	20100	20100	20100	20100	0
668	20241008	110100	861316440	20100	20100	20100	20100	0
669	20241008	110000	861316440	20100	20150	20150	20050	318
670	20241008	105900	854925490	20150	20150	20150	20150	1
671	20241008	105800	854905340	20250	20250	20250	20250	0
672	20241008	105700	854905340	20250	20250	20250	20250	0
673	20241008	105600	854905340	20250	20250	20250	20250	0
674	20241008	105500	854905340	20250	20100	20250	20100	11
675	20241008	105400	854684090	20250	20250	20250	20250	48
676	20241008	105300	853712090	20250	20100	20250	20100	138
677	20241008	105200	850917890	20100	20100	20100	20100	27
678	20241008	105100	850375190	20100	20100	20100	20100	107
679	20241008	105000	848224490	20100	20050	20100	20050	7
680	20241008	104900	848083890	20050	20050	20050	20050	10
681	20241008	104800	847883390	20150	20100	20150	20100	7
682	20241008	104700	847742440	20150	20150	20150	20150	1
683	20241008	104600	847722290	20200	20200	20200	20200	3
684	20241008	104500	847661690	20250	20100	20250	20050	71
685	20241008	104400	846234690	20100	20100	20100	20100	27
686	20241008	104300	845691990	20100	20100	20100	20050	7
687	20241008	104200	845551390	20100	20100	20100	20100	2
688	20241008	104100	845511190	20200	20100	20200	20100	9
689	20241008	104000	845330140	20100	20100	20100	20050	117
690	20241008	103900	842978540	20100	20200	20250	20100	1004
691	20241008	103800	822797740	20200	20200	20200	20200	322
692	20241008	103700	816293340	20200	20250	20250	20200	11
693	20241008	103600	816070840	20300	20350	20350	20150	295
694	20241008	103500	810069290	20350	20100	20350	20100	80
695	20241008	103400	808442240	20100	20100	20300	20100	183
696	20241008	103300	804734990	20200	20200	20200	20200	7
697	20241008	103200	804593590	20200	20200	20200	20200	102
698	20241008	103100	802533190	20100	20100	20100	20100	0
699	20241008	103000	802533190	20100	20200	20200	20100	148
700	20241008	102900	799548590	20150	20050	20150	20050	243
701	20241008	102800	794656440	20050	20050	20050	20050	0
702	20241008	102700	794656440	20050	20050	20050	20050	0
703	20241008	102600	794656440	20050	20050	20050	20050	1
704	20241008	102500	794636390	20050	20050	20050	20050	0
705	20241008	102400	794636390	20050	20050	20050	20050	0
706	20241008	102300	794636390	20050	20050	20050	20050	810
707	20241008	102200	778395890	20100	20100	20100	20100	1
708	20241008	102100	778375790	20050	20100	20200	20050	840
709	20241008	102000	761512490	20100	20100	20100	20100	5
710	20241008	101900	761411990	20100	20100	20100	20100	0
711	20241008	101800	761411990	20100	20100	20100	20100	1
712	20241008	101700	761391890	20200	20200	20200	20200	1
713	20241008	101600	761371690	20150	20150	20150	20150	87
714	20241008	101500	759618640	20200	20200	20200	20200	1
715	20241008	101400	759598440	20200	20200	20200	20200	1
716	20241008	101300	759578240	20200	20200	20200	20200	15
717	20241008	101200	759275240	20150	20150	20150	20150	0
718	20241008	101100	759275240	20150	20100	20300	20100	1728
719	20241008	101000	724346940	20000	20050	20100	20000	2631
720	20241008	100900	671723490	20000	20050	20050	20000	465
721	20241008	100800	662402740	19990	20050	20050	19990	1012
722	20241008	100700	642170530	20100	20100	20100	19990	2683
723	20241008	100600	588452910	20100	20200	20200	20100	761
724	20241008	100500	573108810	20200	20200	20200	20200	27
725	20241008	100400	572563410	20200	20200	20200	20200	53
726	20241008	100300	571492810	20200	20200	20200	20200	1
727	20241008	100200	571472610	20200	20200	20200	20200	1
728	20241008	100100	571452410	20200	20200	20200	20200	27
729	20241008	100000	570907010	20200	20150	20200	20150	422
730	20241008	095900	562400910	20150	20150	20150	20150	0
731	20241008	095800	562400910	20150	20150	20150	20150	0
732	20241008	095700	562400910	20150	20150	20150	20150	235
733	20241008	095600	557665660	20150	20150	20150	20150	347
734	20241008	095500	550673610	20150	20150	20150	20150	190
735	20241008	095400	546845110	20150	20150	20200	20150	192
736	20241008	095300	542976260	20150	20150	20150	20150	79
737	20241008	095200	541384410	20100	20100	20100	20100	15
738	20241008	095100	541082910	20150	20150	20150	20150	0
739	20241008	095000	541082910	20150	20150	20150	20150	0
740	20241008	094900	541082910	20150	20150	20150	20150	120
741	20241008	094800	538664910	20150	20250	20250	20150	169
742	20241008	094700	535243060	20250	20250	20250	20250	1
743	20241008	094600	535222810	20250	20150	20250	20150	131
744	20241008	094500	532572960	20150	20200	20250	20150	4
745	20241008	094400	532492160	20050	20250	20300	20050	348
746	20241008	094300	525496110	20200	20200	20200	20200	0
747	20241008	094200	525496110	20200	20200	20200	20200	120
748	20241008	094100	523072110	20200	20200	20200	20200	562
749	20241008	094000	511719710	20200	20200	20200	20200	3
750	20241008	093900	511659110	20200	20200	20200	20200	24
751	20241008	093800	511174310	20150	20200	20200	20150	152
752	20241008	093700	508104010	20150	20200	20200	20150	2
753	20241008	093600	508063660	20200	20200	20200	20200	0
754	20241008	093500	508063660	20200	20050	20200	20050	189
755	20241008	093400	504274060	20050	20050	20100	20050	459
756	20241008	093300	495060610	20100	20050	20100	20050	62
757	20241008	093200	493814960	20050	20050	20050	20050	31
758	20241008	093100	493193410	20050	20050	20050	20000	297
759	20241008	093000	487246610	20050	20100	20100	20050	261
760	20241008	092900	482009910	20100	20100	20100	20050	466
761	20241008	092800	472661260	20100	20200	20200	20100	82
762	20241008	092700	471011410	20300	20250	20300	20200	25
763	20241008	092600	470505060	20250	20100	20250	20100	632
764	20241008	092500	457768560	20050	20050	20050	20050	0
765	20241008	092400	457768560	20050	20050	20050	20050	60
766	20241008	092300	456565560	20050	20050	20050	20050	68
767	20241008	092200	455202160	20100	20100	20100	20100	0
768	20241008	092100	455202160	20100	20000	20100	19990	935
769	20241008	092000	436492900	20000	20150	20150	20000	820
770	20241008	091900	420069500	20150	20150	20200	20150	240
771	20241008	091800	415221750	20100	20100	20150	20000	325
772	20241008	091700	408680400	20000	20100	20100	20000	212
773	20241008	091600	404439400	20000	20100	20150	20000	836
774	20241008	091500	387676750	20150	20100	20150	20100	1072
775	20241008	091400	366090100	20100	20050	20100	20050	672
776	20241008	091300	352610400	20000	20100	20100	20000	2309
777	20241008	091200	306387350	20150	20150	20150	20150	153
778	20241008	091100	303304400	20150	20150	20150	20150	502
779	20241008	091000	293189100	20200	20200	20200	20200	233
780	20241008	090900	288482500	20250	20250	20250	20250	196
781	20241008	090800	284513500	20150	20300	20300	20150	940
782	20241008	090700	265495400	20250	20250	20250	20200	3520
783	20241008	090600	194385800	20200	20400	20400	20200	1047
784	20241008	090500	173114500	20450	20600	20600	20450	844
785	20241008	090400	155835700	20650	20750	20800	20550	976
786	20241008	090300	135593200	20650	20650	20750	20600	2400
787	20241008	090200	85960900	20750	20550	20800	20550	2094
788	20241008	090100	42739050	20450	20450	20550	20450	400
789	20241008	090000	34545100	20450	20300	20450	20200	1623