KissMeData/452300/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	214900	263940780	2680	2680	2680	2680	3986
3	20241022	214800	263940780	2680	2680	2680	2680	0
4	20241022	214700	263940780	2680	2680	2680	2680	0
5	20241022	214600	263940780	2680	2680	2680	2680	0
6	20241022	214500	263940780	2680	2680	2680	2680	0
7	20241022	214400	263940780	2680	2680	2680	2680	0
8	20241022	214300	263940780	2680	2680	2680	2680	0
9	20241022	214200	263940780	2680	2680	2680	2680	0
10	20241022	214100	263940780	2680	2680	2680	2680	0
11	20241022	214000	263940780	2680	2680	2680	2680	0
12	20241022	213900	263940780	2680	2680	2680	2680	0
13	20241022	213800	263940780	2680	2680	2680	2680	0
14	20241022	213700	263940780	2680	2680	2680	2680	0
15	20241022	213600	263940780	2680	2680	2680	2680	0
16	20241022	213500	263940780	2680	2680	2680	2680	0
17	20241022	213400	263940780	2680	2680	2680	2680	0
18	20241022	213300	263940780	2680	2680	2680	2680	0
19	20241022	213200	263940780	2680	2680	2680	2680	0
20	20241022	213100	263940780	2680	2680	2680	2680	0
21	20241022	213000	263940780	2680	2680	2680	2680	0
22	20241022	212900	263940780	2680	2680	2680	2680	0
23	20241022	212800	263940780	2680	2680	2680	2680	0
24	20241022	212700	263940780	2680	2680	2680	2680	0
25	20241022	212600	263940780	2680	2680	2680	2680	0
26	20241022	212500	263940780	2680	2680	2680	2680	0
27	20241022	212400	263940780	2680	2680	2680	2680	0
28	20241022	212300	263940780	2680	2680	2680	2680	0
29	20241022	212200	263940780	2680	2680	2680	2680	0
30	20241022	212100	263940780	2680	2680	2680	2680	0
31	20241022	212000	263940780	2680	2680	2680	2680	0
32	20241022	211900	263940780	2680	2680	2680	2680	3986
33	20241022	211800	263940780	2680	2680	2680	2680	0
34	20241022	211700	263940780	2680	2680	2680	2680	0
35	20241022	211600	263940780	2680	2680	2680	2680	0
36	20241022	211500	263940780	2680	2680	2680	2680	0
37	20241022	211400	263940780	2680	2680	2680	2680	0
38	20241022	211300	263940780	2680	2680	2680	2680	0
39	20241022	211200	263940780	2680	2680	2680	2680	0
40	20241022	211100	263940780	2680	2680	2680	2680	0
41	20241022	211000	263940780	2680	2680	2680	2680	0
42	20241022	210900	263940780	2680	2680	2680	2680	0
43	20241022	210800	263940780	2680	2680	2680	2680	0
44	20241022	210700	263940780	2680	2680	2680	2680	0
45	20241022	210600	263940780	2680	2680	2680	2680	0
46	20241022	210500	263940780	2680	2680	2680	2680	0
47	20241022	210400	263940780	2680	2680	2680	2680	0
48	20241022	210300	263940780	2680	2680	2680	2680	0
49	20241022	210200	263940780	2680	2680	2680	2680	0
50	20241022	210100	263940780	2680	2680	2680	2680	0
51	20241022	210000	263940780	2680	2680	2680	2680	0
52	20241022	205900	263940780	2680	2680	2680	2680	0
53	20241022	205800	263940780	2680	2680	2680	2680	0
54	20241022	205700	263940780	2680	2680	2680	2680	0
55	20241022	205600	263940780	2680	2680	2680	2680	0
56	20241022	205500	263940780	2680	2680	2680	2680	0
57	20241022	205400	263940780	2680	2680	2680	2680	0
58	20241022	205300	263940780	2680	2680	2680	2680	0
59	20241022	205200	263940780	2680	2680	2680	2680	0
60	20241022	205100	263940780	2680	2680	2680	2680	0
61	20241022	205000	263940780	2680	2680	2680	2680	0
62	20241022	204900	263940780	2680	2680	2680	2680	3986
63	20241022	204800	263940780	2680	2680	2680	2680	0
64	20241022	204700	263940780	2680	2680	2680	2680	0
65	20241022	204600	263940780	2680	2680	2680	2680	0
66	20241022	204500	263940780	2680	2680	2680	2680	0
67	20241022	204400	263940780	2680	2680	2680	2680	0
68	20241022	204300	263940780	2680	2680	2680	2680	0
69	20241022	204200	263940780	2680	2680	2680	2680	0
70	20241022	204100	263940780	2680	2680	2680	2680	0
71	20241022	204000	263940780	2680	2680	2680	2680	0
72	20241022	203900	263940780	2680	2680	2680	2680	0
73	20241022	203800	263940780	2680	2680	2680	2680	0
74	20241022	203700	263940780	2680	2680	2680	2680	0
75	20241022	203600	263940780	2680	2680	2680	2680	0
76	20241022	203500	263940780	2680	2680	2680	2680	0
77	20241022	203400	263940780	2680	2680	2680	2680	0
78	20241022	203300	263940780	2680	2680	2680	2680	0
79	20241022	203200	263940780	2680	2680	2680	2680	0
80	20241022	203100	263940780	2680	2680	2680	2680	0
81	20241022	203000	263940780	2680	2680	2680	2680	0
82	20241022	202900	263940780	2680	2680	2680	2680	0
83	20241022	202800	263940780	2680	2680	2680	2680	0
84	20241022	202700	263940780	2680	2680	2680	2680	0
85	20241022	202600	263940780	2680	2680	2680	2680	0
86	20241022	202500	263940780	2680	2680	2680	2680	0
87	20241022	202400	263940780	2680	2680	2680	2680	0
88	20241022	202300	263940780	2680	2680	2680	2680	0
89	20241022	202200	263940780	2680	2680	2680	2680	0
90	20241022	202100	263940780	2680	2680	2680	2680	0
91	20241022	202000	263940780	2680	2680	2680	2680	0
92	20241022	201900	263940780	2680	2680	2680	2680	3986
93	20241022	201800	263940780	2680	2680	2680	2680	0
94	20241022	201700	263940780	2680	2680	2680	2680	0
95	20241022	201600	263940780	2680	2680	2680	2680	0
96	20241022	201500	263940780	2680	2680	2680	2680	0
97	20241022	201400	263940780	2680	2680	2680	2680	0
98	20241022	201300	263940780	2680	2680	2680	2680	0
99	20241022	201200	263940780	2680	2680	2680	2680	0
100	20241022	201100	263940780	2680	2680	2680	2680	0
101	20241022	201000	263940780	2680	2680	2680	2680	0
102	20241022	200900	263940780	2680	2680	2680	2680	0
103	20241022	200800	263940780	2680	2680	2680	2680	0
104	20241022	200700	263940780	2680	2680	2680	2680	0
105	20241022	200600	263940780	2680	2680	2680	2680	0
106	20241022	200500	263940780	2680	2680	2680	2680	0
107	20241022	200400	263940780	2680	2680	2680	2680	0
108	20241022	200300	263940780	2680	2680	2680	2680	0
109	20241022	200200	263940780	2680	2680	2680	2680	0
110	20241022	200100	263940780	2680	2680	2680	2680	0
111	20241022	200000	263940780	2680	2680	2680	2680	0
112	20241022	195900	263940780	2680	2680	2680	2680	0
113	20241022	195800	263940780	2680	2680	2680	2680	0
114	20241022	195700	263940780	2680	2680	2680	2680	0
115	20241022	195600	263940780	2680	2680	2680	2680	0
116	20241022	195500	263940780	2680	2680	2680	2680	0
117	20241022	195400	263940780	2680	2680	2680	2680	0
118	20241022	195300	263940780	2680	2680	2680	2680	0
119	20241022	195200	263940780	2680	2680	2680	2680	0
120	20241022	195100	263940780	2680	2680	2680	2680	0
121	20241022	195000	263940780	2680	2680	2680	2680	0
122	20241022	194900	263940780	2680	2680	2680	2680	3986
123	20241022	194800	263940780	2680	2680	2680	2680	0
124	20241022	194700	263940780	2680	2680	2680	2680	0
125	20241022	194600	263940780	2680	2680	2680	2680	0
126	20241022	194500	263940780	2680	2680	2680	2680	0
127	20241022	194400	263940780	2680	2680	2680	2680	0
128	20241022	194300	263940780	2680	2680	2680	2680	0
129	20241022	194200	263940780	2680	2680	2680	2680	0
130	20241022	194100	263940780	2680	2680	2680	2680	0
131	20241022	194000	263940780	2680	2680	2680	2680	0
132	20241022	193900	263940780	2680	2680	2680	2680	0
133	20241022	193800	263940780	2680	2680	2680	2680	0
134	20241022	193700	263940780	2680	2680	2680	2680	0
135	20241022	193600	263940780	2680	2680	2680	2680	0
136	20241022	193500	263940780	2680	2680	2680	2680	0
137	20241022	193400	263940780	2680	2680	2680	2680	0
138	20241022	193300	263940780	2680	2680	2680	2680	0
139	20241022	193200	263940780	2680	2680	2680	2680	0
140	20241022	193100	263940780	2680	2680	2680	2680	0
141	20241022	193000	263940780	2680	2680	2680	2680	0
142	20241022	192900	263940780	2680	2680	2680	2680	0
143	20241022	192800	263940780	2680	2680	2680	2680	0
144	20241022	192700	263940780	2680	2680	2680	2680	0
145	20241022	192600	263940780	2680	2680	2680	2680	0
146	20241022	192500	263940780	2680	2680	2680	2680	0
147	20241022	192400	263940780	2680	2680	2680	2680	0
148	20241022	192300	263940780	2680	2680	2680	2680	0
149	20241022	192200	263940780	2680	2680	2680	2680	0
150	20241022	192100	263940780	2680	2680	2680	2680	0
151	20241022	192000	263940780	2680	2680	2680	2680	0
152	20241022	191900	263940780	2680	2680	2680	2680	3986
153	20241022	191800	263940780	2680	2680	2680	2680	0
154	20241022	191700	263940780	2680	2680	2680	2680	0
155	20241022	191600	263940780	2680	2680	2680	2680	0
156	20241022	191500	263940780	2680	2680	2680	2680	0
157	20241022	191400	263940780	2680	2680	2680	2680	0
158	20241022	191300	263940780	2680	2680	2680	2680	0
159	20241022	191200	263940780	2680	2680	2680	2680	0
160	20241022	191100	263940780	2680	2680	2680	2680	0
161	20241022	191000	263940780	2680	2680	2680	2680	0
162	20241022	190900	263940780	2680	2680	2680	2680	0
163	20241022	190800	263940780	2680	2680	2680	2680	0
164	20241022	190700	263940780	2680	2680	2680	2680	0
165	20241022	190600	263940780	2680	2680	2680	2680	0
166	20241022	190500	263940780	2680	2680	2680	2680	0
167	20241022	190400	263940780	2680	2680	2680	2680	0
168	20241022	190300	263940780	2680	2680	2680	2680	0
169	20241022	190200	263940780	2680	2680	2680	2680	0
170	20241022	190100	263940780	2680	2680	2680	2680	0
171	20241022	190000	263940780	2680	2680	2680	2680	0
172	20241022	185900	263940780	2680	2680	2680	2680	0
173	20241022	185800	263940780	2680	2680	2680	2680	0
174	20241022	185700	263940780	2680	2680	2680	2680	0
175	20241022	185600	263940780	2680	2680	2680	2680	0
176	20241022	185500	263940780	2680	2680	2680	2680	0
177	20241022	185400	263940780	2680	2680	2680	2680	0
178	20241022	185300	263940780	2680	2680	2680	2680	0
179	20241022	185200	263940780	2680	2680	2680	2680	0
180	20241022	185100	263940780	2680	2680	2680	2680	0
181	20241022	185000	263940780	2680	2680	2680	2680	0
182	20241022	184900	263940780	2680	2680	2680	2680	3986
183	20241022	184800	263940780	2680	2680	2680	2680	0
184	20241022	184700	263940780	2680	2680	2680	2680	0
185	20241022	184600	263940780	2680	2680	2680	2680	0
186	20241022	184500	263940780	2680	2680	2680	2680	0
187	20241022	184400	263940780	2680	2680	2680	2680	0
188	20241022	184300	263940780	2680	2680	2680	2680	0
189	20241022	184200	263940780	2680	2680	2680	2680	0
190	20241022	184100	263940780	2680	2680	2680	2680	0
191	20241022	184000	263940780	2680	2680	2680	2680	0
192	20241022	183900	263940780	2680	2680	2680	2680	0
193	20241022	183800	263940780	2680	2680	2680	2680	0
194	20241022	183700	263940780	2680	2680	2680	2680	0
195	20241022	183600	263940780	2680	2680	2680	2680	0
196	20241022	183500	263940780	2680	2680	2680	2680	0
197	20241022	183400	263940780	2680	2680	2680	2680	0
198	20241022	183300	263940780	2680	2680	2680	2680	0
199	20241022	183200	263940780	2680	2680	2680	2680	0
200	20241022	183100	263940780	2680	2680	2680	2680	0
201	20241022	183000	263940780	2680	2680	2680	2680	0
202	20241022	182900	263940780	2680	2680	2680	2680	0
203	20241022	182800	263940780	2680	2680	2680	2680	0
204	20241022	182700	263940780	2680	2680	2680	2680	0
205	20241022	182600	263940780	2680	2680	2680	2680	0
206	20241022	182500	263940780	2680	2680	2680	2680	0
207	20241022	182400	263940780	2680	2680	2680	2680	0
208	20241022	182300	263940780	2680	2680	2680	2680	0
209	20241022	182200	263940780	2680	2680	2680	2680	0
210	20241022	182100	263940780	2680	2680	2680	2680	0
211	20241022	182000	263940780	2680	2680	2680	2680	0
212	20241022	181900	263940780	2680	2680	2680	2680	3986
213	20241022	181800	263940780	2680	2680	2680	2680	0
214	20241022	181700	263940780	2680	2680	2680	2680	0
215	20241022	181600	263940780	2680	2680	2680	2680	0
216	20241022	181500	263940780	2680	2680	2680	2680	0
217	20241022	181400	263940780	2680	2680	2680	2680	0
218	20241022	181300	263940780	2680	2680	2680	2680	0
219	20241022	181200	263940780	2680	2680	2680	2680	0
220	20241022	181100	263940780	2680	2680	2680	2680	0
221	20241022	181000	263940780	2680	2680	2680	2680	0
222	20241022	180900	263940780	2680	2680	2680	2680	0
223	20241022	180800	263940780	2680	2680	2680	2680	0
224	20241022	180700	263940780	2680	2680	2680	2680	0
225	20241022	180600	263940780	2680	2680	2680	2680	0
226	20241022	180500	263940780	2680	2680	2680	2680	0
227	20241022	180400	263940780	2680	2680	2680	2680	0
228	20241022	180300	263940780	2680	2680	2680	2680	0
229	20241022	180200	263940780	2680	2680	2680	2680	0
230	20241022	180100	263940780	2680	2680	2680	2680	0
231	20241022	180000	263940780	2680	2680	2680	2680	0
232	20241022	175900	263940780	2680	2680	2680	2680	0
233	20241022	175800	263940780	2680	2680	2680	2680	0
234	20241022	175700	263940780	2680	2680	2680	2680	0
235	20241022	175600	263940780	2680	2680	2680	2680	0
236	20241022	175500	263940780	2680	2680	2680	2680	0
237	20241022	175400	263940780	2680	2680	2680	2680	0
238	20241022	175300	263940780	2680	2680	2680	2680	0
239	20241022	175200	263940780	2680	2680	2680	2680	0
240	20241022	175100	263940780	2680	2680	2680	2680	0
241	20241022	175000	263940780	2680	2680	2680	2680	0
242	20241022	174900	263940780	2680	2680	2680	2680	3986
243	20241022	174800	263940780	2680	2680	2680	2680	0
244	20241022	174700	263940780	2680	2680	2680	2680	0
245	20241022	174600	263940780	2680	2680	2680	2680	0
246	20241022	174500	263940780	2680	2680	2680	2680	0
247	20241022	174400	263940780	2680	2680	2680	2680	0
248	20241022	174300	263940780	2680	2680	2680	2680	0
249	20241022	174200	263940780	2680	2680	2680	2680	0
250	20241022	174100	263940780	2680	2680	2680	2680	0
251	20241022	174000	263940780	2680	2680	2680	2680	0
252	20241022	173900	263940780	2680	2680	2680	2680	0
253	20241022	173800	263940780	2680	2680	2680	2680	0
254	20241022	173700	263940780	2680	2680	2680	2680	0
255	20241022	173600	263940780	2680	2680	2680	2680	0
256	20241022	173500	263940780	2680	2680	2680	2680	0
257	20241022	173400	263940780	2680	2680	2680	2680	0
258	20241022	173300	263940780	2680	2680	2680	2680	0
259	20241022	173200	263940780	2680	2680	2680	2680	0
260	20241022	173100	263940780	2680	2680	2680	2680	0
261	20241022	173000	263940780	2680	2680	2680	2680	0
262	20241022	172900	263940780	2680	2680	2680	2680	0
263	20241022	172800	263940780	2680	2680	2680	2680	0
264	20241022	172700	263940780	2680	2680	2680	2680	0
265	20241022	172600	263940780	2680	2680	2680	2680	0
266	20241022	172500	263940780	2680	2680	2680	2680	0
267	20241022	172400	263940780	2680	2680	2680	2680	0
268	20241022	172300	263940780	2680	2680	2680	2680	0
269	20241022	172200	263940780	2680	2680	2680	2680	0
270	20241022	172100	263940780	2680	2680	2680	2680	0
271	20241022	172000	263940780	2680	2680	2680	2680	0
272	20241022	171900	263940780	2680	2680	2680	2680	3986
273	20241022	171800	263940780	2680	2680	2680	2680	0
274	20241022	171700	263940780	2680	2680	2680	2680	0
275	20241022	171600	263940780	2680	2680	2680	2680	0
276	20241022	171500	263940780	2680	2680	2680	2680	0
277	20241022	171400	263940780	2680	2680	2680	2680	0
278	20241022	171300	263940780	2680	2680	2680	2680	0
279	20241022	171200	263940780	2680	2680	2680	2680	0
280	20241022	171100	263940780	2680	2680	2680	2680	0
281	20241022	171000	263940780	2680	2680	2680	2680	0
282	20241022	170900	263940780	2680	2680	2680	2680	0
283	20241022	170800	263940780	2680	2680	2680	2680	0
284	20241022	170700	263940780	2680	2680	2680	2680	0
285	20241022	170600	263940780	2680	2680	2680	2680	0
286	20241022	170500	263940780	2680	2680	2680	2680	0
287	20241022	170400	263940780	2680	2680	2680	2680	0
288	20241022	170300	263940780	2680	2680	2680	2680	0
289	20241022	170200	263940780	2680	2680	2680	2680	0
290	20241022	170100	263940780	2680	2680	2680	2680	0
291	20241022	170000	263940780	2680	2680	2680	2680	0
292	20241022	165900	263940780	2680	2680	2680	2680	0
293	20241022	165800	263940780	2680	2680	2680	2680	0
294	20241022	165700	263940780	2680	2680	2680	2680	0
295	20241022	165600	263940780	2680	2680	2680	2680	0
296	20241022	165500	263940780	2680	2680	2680	2680	0
297	20241022	165400	263940780	2680	2680	2680	2680	0
298	20241022	165300	263940780	2680	2680	2680	2680	0
299	20241022	165200	263940780	2680	2680	2680	2680	0
300	20241022	165100	263940780	2680	2680	2680	2680	0
301	20241022	165000	263940780	2680	2680	2680	2680	0
302	20241022	164900	263940780	2680	2680	2680	2680	3986
303	20241022	164800	263940780	2680	2680	2680	2680	0
304	20241022	164700	263940780	2680	2680	2680	2680	0
305	20241022	164600	263940780	2680	2680	2680	2680	0
306	20241022	164500	263940780	2680	2680	2680	2680	0
307	20241022	164400	263940780	2680	2680	2680	2680	0
308	20241022	164300	263940780	2680	2680	2680	2680	0
309	20241022	164200	263940780	2680	2680	2680	2680	0
310	20241022	164100	263940780	2680	2680	2680	2680	0
311	20241022	164000	263940780	2680	2680	2680	2680	0
312	20241022	163900	263940780	2680	2680	2680	2680	0
313	20241022	163800	263940780	2680	2680	2680	2680	0
314	20241022	163700	263940780	2680	2680	2680	2680	0
315	20241022	163600	263940780	2680	2680	2680	2680	0
316	20241022	163500	263940780	2680	2680	2680	2680	0
317	20241022	163400	263940780	2680	2680	2680	2680	0
318	20241022	163300	263940780	2680	2680	2680	2680	0
319	20241022	163200	263940780	2680	2680	2680	2680	0
320	20241022	163100	263940780	2680	2680	2680	2680	0
321	20241022	163000	263940780	2680	2680	2680	2680	0
322	20241022	162900	263940780	2680	2680	2680	2680	0
323	20241022	162800	263940780	2680	2680	2680	2680	0
324	20241022	162700	263940780	2680	2680	2680	2680	0
325	20241022	162600	263940780	2680	2680	2680	2680	0
326	20241022	162500	263940780	2680	2680	2680	2680	0
327	20241022	162400	263940780	2680	2680	2680	2680	0
328	20241022	162300	263940780	2680	2680	2680	2680	0
329	20241022	162200	263940780	2680	2680	2680	2680	0
330	20241022	162100	263940780	2680	2680	2680	2680	0
331	20241022	162000	263940780	2680	2680	2680	2680	0
332	20241022	161900	263940780	2680	2680	2680	2680	3986
333	20241022	161800	263940780	2680	2680	2680	2680	0
334	20241022	161700	263940780	2680	2680	2680	2680	0
335	20241022	161600	263940780	2680	2680	2680	2680	0
336	20241022	161500	263940780	2680	2680	2680	2680	0
337	20241022	161400	263940780	2680	2680	2680	2680	0
338	20241022	161300	263940780	2680	2680	2680	2680	0
339	20241022	161200	263940780	2680	2680	2680	2680	0
340	20241022	161100	263940780	2680	2680	2680	2680	0
341	20241022	161000	263940780	2680	2680	2680	2680	0
342	20241022	160900	263940780	2680	2680	2680	2680	0
343	20241022	160800	263940780	2680	2680	2680	2680	0
344	20241022	160700	263940780	2680	2680	2680	2680	0
345	20241022	160600	263940780	2680	2680	2680	2680	0
346	20241022	160500	263940780	2680	2680	2680	2680	0
347	20241022	160400	263940780	2680	2680	2680	2680	0
348	20241022	160300	263940780	2680	2680	2680	2680	0
349	20241022	160200	263940780	2680	2680	2680	2680	0
350	20241022	160100	263940780	2680	2680	2680	2680	0
351	20241022	160000	263940780	2680	2680	2680	2680	0
352	20241022	155900	263940780	2680	2680	2680	2680	0
353	20241022	155800	263940780	2680	2680	2680	2680	0
354	20241022	155700	263940780	2680	2680	2680	2680	0
355	20241022	155600	263940780	2680	2680	2680	2680	0
356	20241022	155500	263940780	2680	2680	2680	2680	0
357	20241022	155400	263940780	2680	2680	2680	2680	0
358	20241022	155300	263940780	2680	2680	2680	2680	0
359	20241022	155200	263940780	2680	2680	2680	2680	0
360	20241022	155100	263940780	2680	2680	2680	2680	0
361	20241022	155000	263940780	2680	2680	2680	2680	0
362	20241022	154900	263940780	2680	2680	2680	2680	3986
363	20241022	154800	263940780	2680	2680	2680	2680	0
364	20241022	154700	263940780	2680	2680	2680	2680	0
365	20241022	154600	263940780	2680	2680	2680	2680	0
366	20241022	154500	263940780	2680	2680	2680	2680	0
367	20241022	154400	263940780	2680	2680	2680	2680	0
368	20241022	154300	263940780	2680	2680	2680	2680	0
369	20241022	154200	263940780	2680	2680	2680	2680	0
370	20241022	154100	263940780	2680	2680	2680	2680	0
371	20241022	154000	263940780	2680	2680	2680	2680	0
372	20241022	153900	263940780	2680	2680	2680	2680	0
373	20241022	153800	263940780	2680	2680	2680	2680	0
374	20241022	153700	263940780	2680	2680	2680	2680	0
375	20241022	153600	263940780	2680	2680	2680	2680	0
376	20241022	153500	263940780	2680	2680	2680	2680	0
377	20241022	153400	263940780	2680	2680	2680	2680	0
378	20241022	153300	263940780	2680	2680	2680	2680	0
379	20241022	153200	263940780	2680	2680	2680	2680	0
380	20241022	153100	263940780	2680	2680	2680	2680	0
381	20241022	153000	263940780	2680	2680	2680	2680	3986
382	20241022	152900	253258300	2690	2690	2690	2690	0
383	20241022	152800	253258300	2690	2690	2690	2690	0
384	20241022	152700	253258300	2690	2690	2690	2690	0
385	20241022	152600	253258300	2690	2690	2690	2690	0
386	20241022	152500	253258300	2690	2690	2690	2690	0
387	20241022	152400	253258300	2690	2690	2690	2690	0
388	20241022	152300	253258300	2690	2690	2690	2690	0
389	20241022	152200	253258300	2690	2690	2690	2690	0
390	20241022	152100	253258300	2690	2690	2690	2690	0
391	20241022	152000	253258300	2690	2690	2690	2690	0
392	20241022	151900	253258300	2690	2710	2710	2690	810
393	20241022	151800	251076300	2715	2715	2715	2715	8
394	20241022	151700	251054580	2715	2715	2715	2715	0
395	20241022	151600	251054580	2715	2715	2715	2715	0
396	20241022	151500	251054580	2715	2715	2715	2715	3
397	20241022	151400	251046435	2710	2710	2710	2710	0
398	20241022	151300	251046435	2710	2710	2710	2710	352
399	20241022	151200	250092515	2710	2710	2710	2710	0
400	20241022	151100	250092515	2710	2710	2710	2710	0
401	20241022	151000	250092515	2710	2700	2710	2700	439
402	20241022	150900	248907205	2700	2690	2700	2690	581
403	20241022	150800	247339415	2690	2690	2690	2685	689
404	20241022	150700	245487905	2690	2695	2695	2685	780
405	20241022	150600	243389720	2690	2690	2690	2690	321
406	20241022	150500	242526230	2690	2695	2695	2685	2108
407	20241022	150400	236860335	2700	2695	2700	2695	222
408	20241022	150300	236261305	2685	2685	2685	2685	455
409	20241022	150200	235039630	2685	2685	2685	2685	150
410	20241022	150100	234636880	2685	2690	2690	2685	1044
411	20241022	150000	231828540	2690	2690	2690	2690	1
412	20241022	145900	231825850	2700	2690	2700	2690	14
413	20241022	145800	231788090	2695	2695	2695	2695	60
414	20241022	145700	231626390	2695	2695	2695	2695	0
415	20241022	145600	231626390	2695	2695	2695	2695	100
416	20241022	145500	231356890	2700	2700	2700	2700	0
417	20241022	145400	231356890	2700	2700	2700	2700	0
418	20241022	145300	231356890	2700	2700	2700	2700	0
419	20241022	145200	231356890	2700	2700	2700	2700	200
420	20241022	145100	230816890	2700	2700	2700	2700	1303
421	20241022	145000	227298790	2695	2700	2700	2695	1099
422	20241022	144900	224331985	2700	2700	2700	2700	1
423	20241022	144800	224329285	2690	2690	2690	2690	4501
424	20241022	144700	212221595	2690	2690	2690	2690	1
425	20241022	144600	212218905	2690	2690	2690	2690	4
426	20241022	144500	212208145	2695	2695	2695	2695	0
427	20241022	144400	212208145	2695	2700	2700	2695	1072
428	20241022	144300	209319030	2700	2700	2700	2700	843
429	20241022	144200	207042930	2700	2700	2700	2700	100
430	20241022	144100	206772930	2700	2700	2700	2700	0
431	20241022	144000	206772930	2700	2700	2700	2700	0
432	20241022	143900	206772930	2700	2700	2700	2700	6
433	20241022	143800	206756730	2700	2700	2700	2700	0
434	20241022	143700	206756730	2700	2700	2700	2700	0
435	20241022	143600	206756730	2700	2700	2700	2700	6
436	20241022	143500	206740530	2700	2700	2700	2700	0
437	20241022	143400	206740530	2700	2700	2700	2700	0
438	20241022	143300	206740530	2700	2700	2700	2700	0
439	20241022	143200	206740530	2700	2700	2700	2700	4
440	20241022	143100	206729730	2700	2710	2710	2700	2
441	20241022	143000	206724320	2700	2700	2700	2700	500
442	20241022	142900	205374320	2700	2700	2700	2700	202
443	20241022	142800	204828920	2710	2710	2710	2710	0
444	20241022	142700	204828920	2710	2710	2710	2710	0
445	20241022	142600	204828920	2710	2700	2710	2700	3
446	20241022	142500	204820810	2700	2700	2700	2700	0
447	20241022	142400	204820810	2700	2700	2700	2700	0
448	20241022	142300	204820810	2700	2700	2700	2700	0
449	20241022	142200	204820810	2700	2705	2705	2700	146
450	20241022	142100	204426605	2715	2715	2715	2715	0
451	20241022	142000	204426605	2715	2715	2715	2715	0
452	20241022	141900	204426605	2715	2715	2715	2715	0
453	20241022	141800	204426605	2715	2715	2715	2715	0
454	20241022	141700	204426605	2715	2715	2715	2715	0
455	20241022	141600	204426605	2715	2715	2715	2715	0
456	20241022	141500	204426605	2715	2715	2715	2715	0
457	20241022	141400	204426605	2715	2715	2715	2715	0
458	20241022	141300	204426605	2715	2715	2715	2715	0
459	20241022	141200	204426605	2715	2715	2715	2715	0
460	20241022	141100	204426605	2715	2715	2715	2715	11
461	20241022	141000	204396740	2705	2705	2705	2705	0
462	20241022	140900	204396740	2705	2705	2705	2705	0
463	20241022	140800	204396740	2705	2705	2705	2705	0
464	20241022	140700	204396740	2705	2705	2705	2705	370
465	20241022	140600	203395890	2705	2705	2705	2705	0
466	20241022	140500	203395890	2705	2705	2705	2705	0
467	20241022	140400	203395890	2705	2705	2705	2705	0
468	20241022	140300	203395890	2705	2705	2705	2705	218
469	20241022	140200	202806200	2695	2695	2695	2695	0
470	20241022	140100	202806200	2695	2695	2695	2695	1655
471	20241022	140000	198345975	2700	2710	2710	2700	3000
472	20241022	135900	190245925	2715	2715	2715	2715	0
473	20241022	135800	190245925	2715	2715	2715	2715	2
474	20241022	135700	190240495	2715	2715	2715	2715	0
475	20241022	135600	190240495	2715	2705	2715	2705	13
476	20241022	135500	190205240	2700	2700	2700	2700	0
477	20241022	135400	190205240	2700	2710	2710	2700	562
478	20241022	135300	188687830	2705	2705	2705	2705	0
479	20241022	135200	188687830	2705	2705	2705	2705	0
480	20241022	135100	188687830	2705	2705	2705	2705	0
481	20241022	135000	188687830	2705	2710	2710	2705	407
482	20241022	134900	187586510	2710	2710	2710	2710	0
483	20241022	134800	187586510	2710	2710	2710	2710	0
484	20241022	134700	187586510	2710	2710	2710	2710	0
485	20241022	134600	187586510	2710	2710	2710	2710	0
486	20241022	134500	187586510	2710	2710	2710	2710	0
487	20241022	134400	187586510	2710	2700	2710	2700	261
488	20241022	134300	186881800	2700	2700	2700	2700	0
489	20241022	134200	186881800	2700	2700	2700	2700	0
490	20241022	134100	186881800	2700	2700	2700	2700	0
491	20241022	134000	186881800	2700	2700	2700	2700	0
492	20241022	133900	186881800	2700	2700	2700	2700	0
493	20241022	133800	186881800	2700	2700	2700	2700	40
494	20241022	133700	186773800	2700	2705	2705	2700	2000
495	20241022	133600	181372000	2710	2715	2715	2710	910
496	20241022	133500	178901500	2710	2710	2710	2710	0
497	20241022	133400	178901500	2710	2710	2710	2710	0
498	20241022	133300	178901500	2710	2710	2710	2710	0
499	20241022	133200	178901500	2710	2710	2710	2710	0
500	20241022	133100	178901500	2710	2710	2710	2710	0
501	20241022	133000	178901500	2710	2710	2710	2710	0
502	20241022	132900	178901500	2710	2710	2710	2710	122
503	20241022	132800	178570880	2710	2710	2710	2710	20
504	20241022	132700	178516680	2705	2705	2705	2705	0
505	20241022	132600	178516680	2705	2705	2705	2705	0
506	20241022	132500	178516680	2705	2705	2705	2705	0
507	20241022	132400	178516680	2705	2705	2705	2705	10
508	20241022	132300	178489630	2700	2700	2700	2700	57
509	20241022	132200	178335730	2705	2705	2705	2705	0
510	20241022	132100	178335730	2705	2705	2705	2705	0
511	20241022	132000	178335730	2705	2705	2705	2705	0
512	20241022	131900	178335730	2705	2705	2705	2705	0
513	20241022	131800	178335730	2705	2705	2705	2705	1122
514	20241022	131700	175300720	2705	2705	2705	2705	0
515	20241022	131600	175300720	2705	2705	2705	2705	0
516	20241022	131500	175300720	2705	2705	2705	2705	50
517	20241022	131400	175165470	2705	2705	2705	2705	15
518	20241022	131300	175124895	2705	2705	2705	2705	0
519	20241022	131200	175124895	2705	2705	2705	2705	11
520	20241022	131100	175095140	2705	2705	2705	2705	11
521	20241022	131000	175065385	2700	2705	2705	2700	1817
522	20241022	130900	170150530	2705	2705	2705	2705	300
523	20241022	130800	169339030	2705	2705	2705	2705	28
524	20241022	130700	169263290	2705	2705	2705	2705	480
525	20241022	130600	167964890	2700	2700	2700	2700	6
526	20241022	130500	167948690	2705	2705	2705	2705	10
527	20241022	130400	167921640	2705	2705	2705	2705	0
528	20241022	130300	167921640	2705	2705	2705	2705	0
529	20241022	130200	167921640	2705	2705	2705	2705	0
530	20241022	130100	167921640	2705	2705	2705	2705	0
531	20241022	130000	167921640	2705	2705	2705	2705	0
532	20241022	125900	167921640	2705	2705	2705	2705	50
533	20241022	125800	167786390	2700	2700	2700	2700	0
534	20241022	125700	167786390	2700	2700	2700	2700	0
535	20241022	125600	167786390	2700	2700	2700	2700	0
536	20241022	125500	167786390	2700	2700	2700	2700	200
537	20241022	125400	167246390	2700	2700	2700	2700	0
538	20241022	125300	167246390	2700	2700	2700	2700	0
539	20241022	125200	167246390	2700	2705	2705	2700	6
540	20241022	125100	167230170	2705	2705	2705	2705	36
541	20241022	125000	167132790	2700	2700	2700	2700	0
542	20241022	124900	167132790	2700	2700	2700	2700	44
543	20241022	124800	167013990	2700	2700	2700	2700	249
544	20241022	124700	166341690	2695	2695	2700	2695	402
545	20241022	124600	165258295	2695	2695	2695	2695	714
546	20241022	124500	163334065	2700	2700	2700	2700	0
547	20241022	124400	163334065	2700	2700	2700	2700	0
548	20241022	124300	163334065	2700	2700	2700	2700	2
549	20241022	124200	163328665	2700	2700	2700	2700	23
550	20241022	124100	163266565	2700	2700	2700	2700	127
551	20241022	124000	162923665	2705	2700	2705	2700	1232
552	20241022	123900	159591130	2695	2705	2705	2695	3739
553	20241022	123800	149488900	2710	2710	2710	2710	0
554	20241022	123700	149488900	2710	2710	2710	2710	300
555	20241022	123600	148675900	2715	2715	2715	2715	1
556	20241022	123500	148673185	2705	2705	2705	2705	48
557	20241022	123400	148543345	2710	2710	2710	2710	80
558	20241022	123300	148326545	2710	2710	2710	2710	1686
559	20241022	123200	143757485	2715	2715	2715	2715	1117
560	20241022	123100	140724830	2715	2735	2735	2715	3405
561	20241022	123000	131455645	2745	2745	2745	2745	0
562	20241022	122900	131455645	2745	2745	2745	2745	0
563	20241022	122800	131455645	2745	2745	2745	2745	0
564	20241022	122700	131455645	2745	2745	2745	2745	1
565	20241022	122600	131452900	2725	2725	2725	2725	0
566	20241022	122500	131452900	2725	2725	2725	2725	0
567	20241022	122400	131452900	2725	2725	2725	2725	0
568	20241022	122300	131452900	2725	2730	2730	2725	614
569	20241022	122200	129777380	2730	2730	2730	2730	0
570	20241022	122100	129777380	2730	2730	2730	2730	0
571	20241022	122000	129777380	2730	2730	2730	2730	0
572	20241022	121900	129777380	2730	2730	2730	2730	0
573	20241022	121800	129777380	2730	2730	2730	2730	0
574	20241022	121700	129777380	2730	2730	2730	2730	0
575	20241022	121600	129777380	2730	2730	2730	2730	0
576	20241022	121500	129777380	2730	2730	2730	2730	100
577	20241022	121400	129504380	2730	2730	2730	2730	0
578	20241022	121300	129504380	2730	2730	2730	2730	0
579	20241022	121200	129504380	2730	2730	2730	2730	35
580	20241022	121100	129408830	2745	2745	2745	2745	0
581	20241022	121000	129408830	2745	2745	2745	2745	0
582	20241022	120900	129408830	2745	2745	2745	2745	0
583	20241022	120800	129408830	2745	2745	2745	2745	0
584	20241022	120700	129408830	2745	2745	2745	2745	0
585	20241022	120600	129408830	2745	2745	2745	2745	0
586	20241022	120500	129408830	2745	2745	2745	2745	0
587	20241022	120400	129408830	2745	2745	2745	2745	0
588	20241022	120300	129408830	2745	2745	2745	2745	0
589	20241022	120200	129408830	2745	2730	2745	2730	1000
590	20241022	120100	126669720	2720	2720	2720	2720	0
591	20241022	120000	126669720	2720	2720	2720	2720	0
592	20241022	115900	126669720	2720	2720	2720	2720	0
593	20241022	115800	126669720	2720	2720	2720	2720	1
594	20241022	115700	126667000	2720	2720	2720	2720	0
595	20241022	115600	126667000	2720	2725	2725	2720	38
596	20241022	115500	126563580	2725	2725	2725	2725	0
597	20241022	115400	126563580	2725	2725	2725	2725	0
598	20241022	115300	126563580	2725	2725	2725	2725	20
599	20241022	115200	126509080	2730	2730	2730	2730	0
600	20241022	115100	126509080	2730	2730	2730	2730	0
601	20241022	115000	126509080	2730	2730	2730	2730	0
602	20241022	114900	126509080	2730	2730	2730	2730	0
603	20241022	114800	126509080	2730	2730	2730	2730	5
604	20241022	114700	126495430	2730	2725	2730	2725	100
605	20241022	114600	126222480	2720	2720	2720	2720	0
606	20241022	114500	126222480	2720	2720	2720	2720	100
607	20241022	114400	125950480	2720	2720	2720	2720	0
608	20241022	114300	125950480	2720	2720	2720	2720	0
609	20241022	114200	125950480	2720	2720	2720	2720	80
610	20241022	114100	125732880	2720	2720	2720	2720	30
611	20241022	114000	125651280	2720	2720	2720	2720	435
612	20241022	113900	124468080	2720	2720	2720	2720	0
613	20241022	113800	124468080	2720	2720	2720	2720	0
614	20241022	113700	124468080	2720	2720	2720	2720	0
615	20241022	113600	124468080	2720	2720	2720	2720	0
616	20241022	113500	124468080	2720	2720	2720	2720	218
617	20241022	113400	123875120	2720	2720	2720	2720	0
618	20241022	113300	123875120	2720	2720	2720	2720	0
619	20241022	113200	123875120	2720	2720	2720	2720	0
620	20241022	113100	123875120	2720	2720	2720	2720	0
621	20241022	113000	123875120	2720	2720	2720	2720	0
622	20241022	112900	123875120	2720	2720	2720	2720	110
623	20241022	112800	123575920	2725	2720	2725	2720	87
624	20241022	112700	123339275	2720	2720	2720	2720	151
625	20241022	112600	122928555	2715	2715	2715	2715	0
626	20241022	112500	122928555	2715	2715	2715	2715	0
627	20241022	112400	122928555	2715	2715	2715	2715	78
628	20241022	112300	122716785	2715	2715	2715	2715	0
629	20241022	112200	122716785	2715	2715	2715	2715	70
630	20241022	112100	122526735	2715	2715	2715	2715	0
631	20241022	112000	122526735	2715	2715	2715	2715	200
632	20241022	111900	121983735	2715	2715	2715	2715	0
633	20241022	111800	121983735	2715	2715	2715	2715	0
634	20241022	111700	121983735	2715	2715	2715	2715	0
635	20241022	111600	121983735	2715	2720	2720	2715	4295
636	20241022	111500	110322400	2720	2720	2720	2720	0
637	20241022	111400	110322400	2720	2720	2720	2720	0
638	20241022	111300	110322400	2720	2720	2720	2720	30
639	20241022	111200	110240800	2720	2720	2720	2720	0
640	20241022	111100	110240800	2720	2720	2720	2720	0
641	20241022	111000	110240800	2720	2720	2720	2720	0
642	20241022	110900	110240800	2720	2720	2720	2720	0
643	20241022	110800	110240800	2720	2720	2720	2720	12
644	20241022	110700	110208160	2720	2720	2720	2720	0
645	20241022	110600	110208160	2720	2720	2720	2720	0
646	20241022	110500	110208160	2720	2720	2720	2720	0
647	20241022	110400	110208160	2720	2725	2725	2720	100
648	20241022	110300	109936135	2720	2720	2720	2720	0
649	20241022	110200	109936135	2720	2720	2720	2720	0
650	20241022	110100	109936135	2720	2720	2720	2720	0
651	20241022	110000	109936135	2720	2720	2720	2720	0
652	20241022	105900	109936135	2720	2720	2720	2720	273
653	20241022	105800	109193575	2720	2720	2720	2720	5
654	20241022	105700	109179975	2720	2720	2720	2720	0
655	20241022	105600	109179975	2720	2720	2720	2720	0
656	20241022	105500	109179975	2720	2720	2720	2720	0
657	20241022	105400	109179975	2720	2730	2730	2720	473
658	20241022	105300	107892415	2725	2725	2725	2725	0
659	20241022	105200	107892415	2725	2725	2725	2725	10
660	20241022	105100	107865165	2730	2730	2730	2730	387
661	20241022	105000	106808655	2720	2720	2720	2720	10
662	20241022	104900	106781455	2730	2720	2730	2720	21
663	20241022	104800	106724325	2730	2730	2730	2730	0
664	20241022	104700	106724325	2730	2730	2730	2730	1
665	20241022	104600	106721595	2725	2725	2725	2725	0
666	20241022	104500	106721595	2725	2725	2725	2725	9
667	20241022	104400	106697070	2715	2715	2715	2715	0
668	20241022	104300	106697070	2715	2715	2715	2715	220
669	20241022	104200	106099770	2715	2715	2715	2715	625
670	20241022	104100	104402895	2715	2715	2715	2715	30
671	20241022	104000	104321445	2715	2715	2715	2715	0
672	20241022	103900	104321445	2715	2715	2715	2715	0
673	20241022	103800	104321445	2715	2715	2715	2715	10
674	20241022	103700	104294295	2715	2715	2715	2715	0
675	20241022	103600	104294295	2715	2715	2715	2715	10
676	20241022	103500	104267145	2725	2715	2725	2715	384
677	20241022	103400	103222745	2715	2715	2715	2715	50
678	20241022	103300	103086995	2725	2725	2725	2725	0
679	20241022	103200	103086995	2725	2725	2725	2725	0
680	20241022	103100	103086995	2725	2725	2725	2725	508
681	20241022	103000	101702695	2725	2725	2725	2725	0
682	20241022	102900	101702695	2725	2725	2725	2725	0
683	20241022	102800	101702695	2725	2725	2725	2725	1
684	20241022	102700	101699970	2715	2720	2720	2715	224
685	20241022	102600	101091300	2720	2720	2720	2720	0
686	20241022	102500	101091300	2720	2720	2720	2720	9
687	20241022	102400	101066820	2730	2730	2730	2730	0
688	20241022	102300	101066820	2730	2730	2730	2730	36
689	20241022	102200	100968540	2730	2730	2730	2730	0
690	20241022	102100	100968540	2730	2730	2730	2730	3
691	20241022	102000	100960350	2730	2730	2730	2720	118
692	20241022	101900	100639010	2730	2725	2730	2725	5
693	20241022	101800	100625380	2720	2720	2720	2720	0
694	20241022	101700	100625380	2720	2720	2720	2720	4
695	20241022	101600	100614500	2710	2710	2710	2710	100
696	20241022	101500	100343500	2710	2710	2710	2710	100
697	20241022	101400	100072500	2710	2710	2710	2710	184
698	20241022	101300	99573860	2710	2710	2710	2705	604
699	20241022	101200	97938670	2710	2720	2720	2710	2223
700	20241022	101100	91907155	2725	2735	2735	2725	1583
701	20241022	101000	87588965	2735	2735	2735	2735	6
702	20241022	100900	87572555	2735	2735	2735	2730	232
703	20241022	100800	86939175	2730	2730	2730	2730	0
704	20241022	100700	86939175	2730	2730	2730	2730	0
705	20241022	100600	86939175	2730	2730	2730	2730	0
706	20241022	100500	86939175	2730	2730	2730	2730	200
707	20241022	100400	86393175	2735	2735	2735	2735	0
708	20241022	100300	86393175	2735	2745	2745	2735	1149
709	20241022	100200	83244620	2745	2745	2745	2745	3
710	20241022	100100	83236385	2735	2735	2735	2735	288
711	20241022	100000	82448705	2735	2735	2735	2735	0
712	20241022	095900	82448705	2735	2735	2735	2735	0
713	20241022	095800	82448705	2735	2735	2735	2735	222
714	20241022	095700	81841535	2735	2735	2735	2735	0
715	20241022	095600	81841535	2735	2735	2735	2735	2
716	20241022	095500	81836065	2730	2730	2730	2730	0
717	20241022	095400	81836065	2730	2730	2730	2730	86
718	20241022	095300	81601285	2730	2730	2730	2730	0
719	20241022	095200	81601285	2730	2730	2730	2730	0
720	20241022	095100	81601285	2730	2730	2730	2730	0
721	20241022	095000	81601285	2730	2730	2730	2730	596
722	20241022	094900	79974205	2730	2730	2730	2730	0
723	20241022	094800	79974205	2730	2730	2730	2730	0
724	20241022	094700	79974205	2730	2730	2730	2730	100
725	20241022	094600	79701205	2735	2735	2735	2735	1
726	20241022	094500	79698470	2735	2735	2735	2735	0
727	20241022	094400	79698470	2735	2735	2735	2735	80
728	20241022	094300	79479670	2735	2730	2735	2730	106
729	20241022	094200	79189790	2730	2730	2730	2730	0
730	20241022	094100	79189790	2730	2750	2750	2730	23
731	20241022	094000	79126970	2750	2735	2750	2730	1671
732	20241022	093900	74564825	2735	2750	2750	2735	1235
733	20241022	093800	71182670	2740	2750	2750	2740	241
734	20241022	093700	70521810	2750	2750	2750	2750	0
735	20241022	093600	70521810	2750	2750	2750	2750	97
736	20241022	093500	70255060	2750	2755	2755	2750	560
737	20241022	093400	68714710	2760	2760	2760	2760	0
738	20241022	093300	68714710	2760	2760	2760	2760	0
739	20241022	093200	68714710	2760	2760	2760	2760	245
740	20241022	093100	68038510	2780	2780	2780	2780	100
741	20241022	093000	67760510	2765	2765	2765	2765	0
742	20241022	092900	67760510	2765	2765	2765	2765	2
743	20241022	092800	67754980	2780	2780	2780	2780	0
744	20241022	092700	67754980	2780	2780	2780	2780	0
745	20241022	092600	67754980	2780	2780	2780	2780	0
746	20241022	092500	67754980	2780	2780	2780	2780	10
747	20241022	092400	67727180	2780	2780	2780	2780	30
748	20241022	092300	67643780	2780	2780	2780	2780	9
749	20241022	092200	67618760	2775	2775	2775	2775	1
750	20241022	092100	67615985	2775	2775	2775	2775	2
751	20241022	092000	67610435	2750	2745	2750	2745	972
752	20241022	091900	64939685	2740	2750	2750	2735	3507
753	20241022	091800	55330895	2755	2745	2755	2745	144
754	20241022	091700	54934655	2745	2765	2765	2745	5357
755	20241022	091600	40153675	2765	2775	2775	2765	1259
756	20241022	091500	36669970	2780	2775	2785	2775	24
757	20241022	091400	36603265	2775	2775	2775	2775	117
758	20241022	091300	36278590	2780	2780	2795	2775	770
759	20241022	091200	34139795	2780	2785	2810	2780	280
760	20241022	091100	33359985	2790	2790	2790	2790	1496
761	20241022	091000	29186145	2790	2795	2795	2790	118
762	20241022	090900	28856425	2825	2825	2825	2825	1
763	20241022	090800	28853600	2790	2785	2790	2785	2607
764	20241022	090700	21592940	2785	2805	2805	2785	1668
765	20241022	090600	16936765	2800	2800	2800	2800	1
766	20241022	090500	16933965	2800	2805	2805	2795	836
767	20241022	090400	14593650	2805	2805	2805	2805	74
768	20241022	090300	14386080	2805	2805	2835	2795	1785
769	20241022	090200	9383690	2820	2815	2820	2805	429
770	20241022	090100	8179580	2815	2840	2840	2815	50
771	20241022	090000	8038635	2840	2790	2840	2790	2879