KissMeData/452300/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	214700	270334960	2670	2670	2670	2670	1459
3	20241023	214600	270334960	2670	2670	2670	2670	0
4	20241023	214500	270334960	2670	2670	2670	2670	0
5	20241023	214400	270334960	2670	2670	2670	2670	0
6	20241023	214300	270334960	2670	2670	2670	2670	0
7	20241023	214200	270334960	2670	2670	2670	2670	0
8	20241023	214100	270334960	2670	2670	2670	2670	0
9	20241023	214000	270334960	2670	2670	2670	2670	0
10	20241023	213900	270334960	2670	2670	2670	2670	0
11	20241023	213800	270334960	2670	2670	2670	2670	0
12	20241023	213700	270334960	2670	2670	2670	2670	0
13	20241023	213600	270334960	2670	2670	2670	2670	0
14	20241023	213500	270334960	2670	2670	2670	2670	0
15	20241023	213400	270334960	2670	2670	2670	2670	0
16	20241023	213300	270334960	2670	2670	2670	2670	0
17	20241023	213200	270334960	2670	2670	2670	2670	0
18	20241023	213100	270334960	2670	2670	2670	2670	0
19	20241023	213000	270334960	2670	2670	2670	2670	0
20	20241023	212900	270334960	2670	2670	2670	2670	0
21	20241023	212800	270334960	2670	2670	2670	2670	0
22	20241023	212700	270334960	2670	2670	2670	2670	0
23	20241023	212600	270334960	2670	2670	2670	2670	0
24	20241023	212500	270334960	2670	2670	2670	2670	0
25	20241023	212400	270334960	2670	2670	2670	2670	0
26	20241023	212300	270334960	2670	2670	2670	2670	0
27	20241023	212200	270334960	2670	2670	2670	2670	0
28	20241023	212100	270334960	2670	2670	2670	2670	0
29	20241023	212000	270334960	2670	2670	2670	2670	0
30	20241023	211900	270334960	2670	2670	2670	2670	0
31	20241023	211800	270334960	2670	2670	2670	2670	0
32	20241023	211700	270334960	2670	2670	2670	2670	1459
33	20241023	211600	270334960	2670	2670	2670	2670	0
34	20241023	211500	270334960	2670	2670	2670	2670	0
35	20241023	211400	270334960	2670	2670	2670	2670	0
36	20241023	211300	270334960	2670	2670	2670	2670	0
37	20241023	211200	270334960	2670	2670	2670	2670	0
38	20241023	211100	270334960	2670	2670	2670	2670	0
39	20241023	211000	270334960	2670	2670	2670	2670	0
40	20241023	210900	270334960	2670	2670	2670	2670	0
41	20241023	210800	270334960	2670	2670	2670	2670	0
42	20241023	210700	270334960	2670	2670	2670	2670	0
43	20241023	210600	270334960	2670	2670	2670	2670	0
44	20241023	210500	270334960	2670	2670	2670	2670	0
45	20241023	210400	270334960	2670	2670	2670	2670	0
46	20241023	210300	270334960	2670	2670	2670	2670	0
47	20241023	210200	270334960	2670	2670	2670	2670	0
48	20241023	210100	270334960	2670	2670	2670	2670	0
49	20241023	210000	270334960	2670	2670	2670	2670	0
50	20241023	205900	270334960	2670	2670	2670	2670	0
51	20241023	205800	270334960	2670	2670	2670	2670	0
52	20241023	205700	270334960	2670	2670	2670	2670	0
53	20241023	205600	270334960	2670	2670	2670	2670	0
54	20241023	205500	270334960	2670	2670	2670	2670	0
55	20241023	205400	270334960	2670	2670	2670	2670	0
56	20241023	205300	270334960	2670	2670	2670	2670	0
57	20241023	205200	270334960	2670	2670	2670	2670	0
58	20241023	205100	270334960	2670	2670	2670	2670	0
59	20241023	205000	270334960	2670	2670	2670	2670	0
60	20241023	204900	270334960	2670	2670	2670	2670	0
61	20241023	204800	270334960	2670	2670	2670	2670	0
62	20241023	204700	270334960	2670	2670	2670	2670	1459
63	20241023	204600	270334960	2670	2670	2670	2670	0
64	20241023	204500	270334960	2670	2670	2670	2670	0
65	20241023	204400	270334960	2670	2670	2670	2670	0
66	20241023	204300	270334960	2670	2670	2670	2670	0
67	20241023	204200	270334960	2670	2670	2670	2670	0
68	20241023	204100	270334960	2670	2670	2670	2670	0
69	20241023	204000	270334960	2670	2670	2670	2670	0
70	20241023	203900	270334960	2670	2670	2670	2670	0
71	20241023	203800	270334960	2670	2670	2670	2670	0
72	20241023	203700	270334960	2670	2670	2670	2670	0
73	20241023	203600	270334960	2670	2670	2670	2670	0
74	20241023	203500	270334960	2670	2670	2670	2670	0
75	20241023	203400	270334960	2670	2670	2670	2670	0
76	20241023	203300	270334960	2670	2670	2670	2670	0
77	20241023	203200	270334960	2670	2670	2670	2670	0
78	20241023	203100	270334960	2670	2670	2670	2670	0
79	20241023	203000	270334960	2670	2670	2670	2670	0
80	20241023	202900	270334960	2670	2670	2670	2670	0
81	20241023	202800	270334960	2670	2670	2670	2670	0
82	20241023	202700	270334960	2670	2670	2670	2670	0
83	20241023	202600	270334960	2670	2670	2670	2670	0
84	20241023	202500	270334960	2670	2670	2670	2670	0
85	20241023	202400	270334960	2670	2670	2670	2670	0
86	20241023	202300	270334960	2670	2670	2670	2670	0
87	20241023	202200	270334960	2670	2670	2670	2670	0
88	20241023	202100	270334960	2670	2670	2670	2670	0
89	20241023	202000	270334960	2670	2670	2670	2670	0
90	20241023	201900	270334960	2670	2670	2670	2670	0
91	20241023	201800	270334960	2670	2670	2670	2670	0
92	20241023	201700	270334960	2670	2670	2670	2670	1459
93	20241023	201600	270334960	2670	2670	2670	2670	0
94	20241023	201500	270334960	2670	2670	2670	2670	0
95	20241023	201400	270334960	2670	2670	2670	2670	0
96	20241023	201300	270334960	2670	2670	2670	2670	0
97	20241023	201200	270334960	2670	2670	2670	2670	0
98	20241023	201100	270334960	2670	2670	2670	2670	0
99	20241023	201000	270334960	2670	2670	2670	2670	0
100	20241023	200900	270334960	2670	2670	2670	2670	0
101	20241023	200800	270334960	2670	2670	2670	2670	0
102	20241023	200700	270334960	2670	2670	2670	2670	0
103	20241023	200600	270334960	2670	2670	2670	2670	0
104	20241023	200500	270334960	2670	2670	2670	2670	0
105	20241023	200400	270334960	2670	2670	2670	2670	0
106	20241023	200300	270334960	2670	2670	2670	2670	0
107	20241023	200200	270334960	2670	2670	2670	2670	0
108	20241023	200100	270334960	2670	2670	2670	2670	0
109	20241023	200000	270334960	2670	2670	2670	2670	0
110	20241023	195900	270334960	2670	2670	2670	2670	0
111	20241023	195800	270334960	2670	2670	2670	2670	0
112	20241023	195700	270334960	2670	2670	2670	2670	0
113	20241023	195600	270334960	2670	2670	2670	2670	0
114	20241023	195500	270334960	2670	2670	2670	2670	0
115	20241023	195400	270334960	2670	2670	2670	2670	0
116	20241023	195300	270334960	2670	2670	2670	2670	0
117	20241023	195200	270334960	2670	2670	2670	2670	0
118	20241023	195100	270334960	2670	2670	2670	2670	0
119	20241023	195000	270334960	2670	2670	2670	2670	0
120	20241023	194900	270334960	2670	2670	2670	2670	0
121	20241023	194800	270334960	2670	2670	2670	2670	0
122	20241023	194700	270334960	2670	2670	2670	2670	1459
123	20241023	194600	270334960	2670	2670	2670	2670	0
124	20241023	194500	270334960	2670	2670	2670	2670	0
125	20241023	194400	270334960	2670	2670	2670	2670	0
126	20241023	194300	270334960	2670	2670	2670	2670	0
127	20241023	194200	270334960	2670	2670	2670	2670	0
128	20241023	194100	270334960	2670	2670	2670	2670	0
129	20241023	194000	270334960	2670	2670	2670	2670	0
130	20241023	193900	270334960	2670	2670	2670	2670	0
131	20241023	193800	270334960	2670	2670	2670	2670	0
132	20241023	193700	270334960	2670	2670	2670	2670	0
133	20241023	193600	270334960	2670	2670	2670	2670	0
134	20241023	193500	270334960	2670	2670	2670	2670	0
135	20241023	193400	270334960	2670	2670	2670	2670	0
136	20241023	193300	270334960	2670	2670	2670	2670	0
137	20241023	193200	270334960	2670	2670	2670	2670	0
138	20241023	193100	270334960	2670	2670	2670	2670	0
139	20241023	193000	270334960	2670	2670	2670	2670	0
140	20241023	192900	270334960	2670	2670	2670	2670	0
141	20241023	192800	270334960	2670	2670	2670	2670	0
142	20241023	192700	270334960	2670	2670	2670	2670	0
143	20241023	192600	270334960	2670	2670	2670	2670	0
144	20241023	192500	270334960	2670	2670	2670	2670	0
145	20241023	192400	270334960	2670	2670	2670	2670	0
146	20241023	192300	270334960	2670	2670	2670	2670	0
147	20241023	192200	270334960	2670	2670	2670	2670	0
148	20241023	192100	270334960	2670	2670	2670	2670	0
149	20241023	192000	270334960	2670	2670	2670	2670	0
150	20241023	191900	270334960	2670	2670	2670	2670	0
151	20241023	191800	270334960	2670	2670	2670	2670	0
152	20241023	191700	270334960	2670	2670	2670	2670	1459
153	20241023	191600	270334960	2670	2670	2670	2670	0
154	20241023	191500	270334960	2670	2670	2670	2670	0
155	20241023	191400	270334960	2670	2670	2670	2670	0
156	20241023	191300	270334960	2670	2670	2670	2670	0
157	20241023	191200	270334960	2670	2670	2670	2670	0
158	20241023	191100	270334960	2670	2670	2670	2670	0
159	20241023	191000	270334960	2670	2670	2670	2670	0
160	20241023	190900	270334960	2670	2670	2670	2670	0
161	20241023	190800	270334960	2670	2670	2670	2670	0
162	20241023	190700	270334960	2670	2670	2670	2670	0
163	20241023	190600	270334960	2670	2670	2670	2670	0
164	20241023	190500	270334960	2670	2670	2670	2670	0
165	20241023	190400	270334960	2670	2670	2670	2670	0
166	20241023	190300	270334960	2670	2670	2670	2670	0
167	20241023	190200	270334960	2670	2670	2670	2670	0
168	20241023	190100	270334960	2670	2670	2670	2670	0
169	20241023	190000	270334960	2670	2670	2670	2670	0
170	20241023	185900	270334960	2670	2670	2670	2670	0
171	20241023	185800	270334960	2670	2670	2670	2670	0
172	20241023	185700	270334960	2670	2670	2670	2670	0
173	20241023	185600	270334960	2670	2670	2670	2670	0
174	20241023	185500	270334960	2670	2670	2670	2670	0
175	20241023	185400	270334960	2670	2670	2670	2670	0
176	20241023	185300	270334960	2670	2670	2670	2670	0
177	20241023	185200	270334960	2670	2670	2670	2670	0
178	20241023	185100	270334960	2670	2670	2670	2670	0
179	20241023	185000	270334960	2670	2670	2670	2670	0
180	20241023	184900	270334960	2670	2670	2670	2670	0
181	20241023	184800	270334960	2670	2670	2670	2670	0
182	20241023	184700	270334960	2670	2670	2670	2670	1459
183	20241023	184600	270334960	2670	2670	2670	2670	0
184	20241023	184500	270334960	2670	2670	2670	2670	0
185	20241023	184400	270334960	2670	2670	2670	2670	0
186	20241023	184300	270334960	2670	2670	2670	2670	0
187	20241023	184200	270334960	2670	2670	2670	2670	0
188	20241023	184100	270334960	2670	2670	2670	2670	0
189	20241023	184000	270334960	2670	2670	2670	2670	0
190	20241023	183900	270334960	2670	2670	2670	2670	0
191	20241023	183800	270334960	2670	2670	2670	2670	0
192	20241023	183700	270334960	2670	2670	2670	2670	0
193	20241023	183600	270334960	2670	2670	2670	2670	0
194	20241023	183500	270334960	2670	2670	2670	2670	0
195	20241023	183400	270334960	2670	2670	2670	2670	0
196	20241023	183300	270334960	2670	2670	2670	2670	0
197	20241023	183200	270334960	2670	2670	2670	2670	0
198	20241023	183100	270334960	2670	2670	2670	2670	0
199	20241023	183000	270334960	2670	2670	2670	2670	0
200	20241023	182900	270334960	2670	2670	2670	2670	0
201	20241023	182800	270334960	2670	2670	2670	2670	0
202	20241023	182700	270334960	2670	2670	2670	2670	0
203	20241023	182600	270334960	2670	2670	2670	2670	0
204	20241023	182500	270334960	2670	2670	2670	2670	0
205	20241023	182400	270334960	2670	2670	2670	2670	0
206	20241023	182300	270334960	2670	2670	2670	2670	0
207	20241023	182200	270334960	2670	2670	2670	2670	0
208	20241023	182100	270334960	2670	2670	2670	2670	0
209	20241023	182000	270334960	2670	2670	2670	2670	0
210	20241023	181900	270334960	2670	2670	2670	2670	0
211	20241023	181800	270334960	2670	2670	2670	2670	0
212	20241023	181700	270334960	2670	2670	2670	2670	1459
213	20241023	181600	270334960	2670	2670	2670	2670	0
214	20241023	181500	270334960	2670	2670	2670	2670	0
215	20241023	181400	270334960	2670	2670	2670	2670	0
216	20241023	181300	270334960	2670	2670	2670	2670	0
217	20241023	181200	270334960	2670	2670	2670	2670	0
218	20241023	181100	270334960	2670	2670	2670	2670	0
219	20241023	181000	270334960	2670	2670	2670	2670	0
220	20241023	180900	270334960	2670	2670	2670	2670	0
221	20241023	180800	270334960	2670	2670	2670	2670	0
222	20241023	180700	270334960	2670	2670	2670	2670	0
223	20241023	180600	270334960	2670	2670	2670	2670	0
224	20241023	180500	270334960	2670	2670	2670	2670	0
225	20241023	180400	270334960	2670	2670	2670	2670	0
226	20241023	180300	270334960	2670	2670	2670	2670	0
227	20241023	180200	270334960	2670	2670	2670	2670	0
228	20241023	180100	270334960	2670	2670	2670	2670	0
229	20241023	180000	270334960	2670	2670	2670	2670	0
230	20241023	175900	270334960	2670	2670	2670	2670	0
231	20241023	175800	270334960	2670	2670	2670	2670	0
232	20241023	175700	270334960	2670	2670	2670	2670	0
233	20241023	175600	270334960	2670	2670	2670	2670	0
234	20241023	175500	270334960	2670	2670	2670	2670	0
235	20241023	175400	270334960	2670	2670	2670	2670	0
236	20241023	175300	270334960	2670	2670	2670	2670	0
237	20241023	175200	270334960	2670	2670	2670	2670	0
238	20241023	175100	270334960	2670	2670	2670	2670	0
239	20241023	175000	270334960	2670	2670	2670	2670	0
240	20241023	174900	270334960	2670	2670	2670	2670	0
241	20241023	174800	270334960	2670	2670	2670	2670	0
242	20241023	174700	270334960	2670	2670	2670	2670	1459
243	20241023	174600	270334960	2670	2670	2670	2670	0
244	20241023	174500	270334960	2670	2670	2670	2670	0
245	20241023	174400	270334960	2670	2670	2670	2670	0
246	20241023	174300	270334960	2670	2670	2670	2670	0
247	20241023	174200	270334960	2670	2670	2670	2670	0
248	20241023	174100	270334960	2670	2670	2670	2670	0
249	20241023	174000	270334960	2670	2670	2670	2670	0
250	20241023	173900	270334960	2670	2670	2670	2670	0
251	20241023	173800	270334960	2670	2670	2670	2670	0
252	20241023	173700	270334960	2670	2670	2670	2670	0
253	20241023	173600	270334960	2670	2670	2670	2670	0
254	20241023	173500	270334960	2670	2670	2670	2670	0
255	20241023	173400	270334960	2670	2670	2670	2670	0
256	20241023	173300	270334960	2670	2670	2670	2670	0
257	20241023	173200	270334960	2670	2670	2670	2670	0
258	20241023	173100	270334960	2670	2670	2670	2670	0
259	20241023	173000	270334960	2670	2670	2670	2670	0
260	20241023	172900	270334960	2670	2670	2670	2670	0
261	20241023	172800	270334960	2670	2670	2670	2670	0
262	20241023	172700	270334960	2670	2670	2670	2670	0
263	20241023	172600	270334960	2670	2670	2670	2670	0
264	20241023	172500	270334960	2670	2670	2670	2670	0
265	20241023	172400	270334960	2670	2670	2670	2670	0
266	20241023	172300	270334960	2670	2670	2670	2670	0
267	20241023	172200	270334960	2670	2670	2670	2670	0
268	20241023	172100	270334960	2670	2670	2670	2670	0
269	20241023	172000	270334960	2670	2670	2670	2670	0
270	20241023	171900	270334960	2670	2670	2670	2670	0
271	20241023	171800	270334960	2670	2670	2670	2670	0
272	20241023	171700	270334960	2670	2670	2670	2670	1459
273	20241023	171600	270334960	2670	2670	2670	2670	0
274	20241023	171500	270334960	2670	2670	2670	2670	0
275	20241023	171400	270334960	2670	2670	2670	2670	0
276	20241023	171300	270334960	2670	2670	2670	2670	0
277	20241023	171200	270334960	2670	2670	2670	2670	0
278	20241023	171100	270334960	2670	2670	2670	2670	0
279	20241023	171000	270334960	2670	2670	2670	2670	0
280	20241023	170900	270334960	2670	2670	2670	2670	0
281	20241023	170800	270334960	2670	2670	2670	2670	0
282	20241023	170700	270334960	2670	2670	2670	2670	0
283	20241023	170600	270334960	2670	2670	2670	2670	0
284	20241023	170500	270334960	2670	2670	2670	2670	0
285	20241023	170400	270334960	2670	2670	2670	2670	0
286	20241023	170300	270334960	2670	2670	2670	2670	0
287	20241023	170200	270334960	2670	2670	2670	2670	0
288	20241023	170100	270334960	2670	2670	2670	2670	0
289	20241023	170000	270334960	2670	2670	2670	2670	0
290	20241023	165900	270334960	2670	2670	2670	2670	0
291	20241023	165800	270334960	2670	2670	2670	2670	0
292	20241023	165700	270334960	2670	2670	2670	2670	0
293	20241023	165600	270334960	2670	2670	2670	2670	0
294	20241023	165500	270334960	2670	2670	2670	2670	0
295	20241023	165400	270334960	2670	2670	2670	2670	0
296	20241023	165300	270334960	2670	2670	2670	2670	0
297	20241023	165200	270334960	2670	2670	2670	2670	0
298	20241023	165100	270334960	2670	2670	2670	2670	0
299	20241023	165000	270334960	2670	2670	2670	2670	0
300	20241023	164900	270334960	2670	2670	2670	2670	0
301	20241023	164800	270334960	2670	2670	2670	2670	0
302	20241023	164700	270334960	2670	2670	2670	2670	1459
303	20241023	164600	270334960	2670	2670	2670	2670	0
304	20241023	164500	270334960	2670	2670	2670	2670	0
305	20241023	164400	270334960	2670	2670	2670	2670	0
306	20241023	164300	270334960	2670	2670	2670	2670	0
307	20241023	164200	270334960	2670	2670	2670	2670	0
308	20241023	164100	270334960	2670	2670	2670	2670	0
309	20241023	164000	270334960	2670	2670	2670	2670	0
310	20241023	163900	270334960	2670	2670	2670	2670	0
311	20241023	163800	270334960	2670	2670	2670	2670	0
312	20241023	163700	270334960	2670	2670	2670	2670	0
313	20241023	163600	270334960	2670	2670	2670	2670	0
314	20241023	163500	270334960	2670	2670	2670	2670	0
315	20241023	163400	270334960	2670	2670	2670	2670	0
316	20241023	163300	270334960	2670	2670	2670	2670	0
317	20241023	163200	270334960	2670	2670	2670	2670	0
318	20241023	163100	270334960	2670	2670	2670	2670	0
319	20241023	163000	270334960	2670	2670	2670	2670	0
320	20241023	162900	270334960	2670	2670	2670	2670	0
321	20241023	162800	270334960	2670	2670	2670	2670	0
322	20241023	162700	270334960	2670	2670	2670	2670	0
323	20241023	162600	270334960	2670	2670	2670	2670	0
324	20241023	162500	270334960	2670	2670	2670	2670	0
325	20241023	162400	270334960	2670	2670	2670	2670	0
326	20241023	162300	270334960	2670	2670	2670	2670	0
327	20241023	162200	270334960	2670	2670	2670	2670	0
328	20241023	162100	270334960	2670	2670	2670	2670	0
329	20241023	162000	270334960	2670	2670	2670	2670	0
330	20241023	161900	270334960	2670	2670	2670	2670	0
331	20241023	161800	270334960	2670	2670	2670	2670	0
332	20241023	161700	270334960	2670	2670	2670	2670	1459
333	20241023	161600	270334960	2670	2670	2670	2670	0
334	20241023	161500	270334960	2670	2670	2670	2670	0
335	20241023	161400	270334960	2670	2670	2670	2670	0
336	20241023	161300	270334960	2670	2670	2670	2670	0
337	20241023	161200	270334960	2670	2670	2670	2670	0
338	20241023	161100	270334960	2670	2670	2670	2670	0
339	20241023	161000	270334960	2670	2670	2670	2670	0
340	20241023	160900	270334960	2670	2670	2670	2670	0
341	20241023	160800	270334960	2670	2670	2670	2670	0
342	20241023	160700	270334960	2670	2670	2670	2670	0
343	20241023	160600	270334960	2670	2670	2670	2670	0
344	20241023	160500	270334960	2670	2670	2670	2670	0
345	20241023	160400	270334960	2670	2670	2670	2670	0
346	20241023	160300	270334960	2670	2670	2670	2670	0
347	20241023	160200	270334960	2670	2670	2670	2670	0
348	20241023	160100	270334960	2670	2670	2670	2670	0
349	20241023	160000	270334960	2670	2670	2670	2670	0
350	20241023	155900	270334960	2670	2670	2670	2670	0
351	20241023	155800	270334960	2670	2670	2670	2670	0
352	20241023	155700	270334960	2670	2670	2670	2670	0
353	20241023	155600	270334960	2670	2670	2670	2670	0
354	20241023	155500	270334960	2670	2670	2670	2670	0
355	20241023	155400	270334960	2670	2670	2670	2670	0
356	20241023	155300	270334960	2670	2670	2670	2670	0
357	20241023	155200	270334960	2670	2670	2670	2670	0
358	20241023	155100	270334960	2670	2670	2670	2670	0
359	20241023	155000	270334960	2670	2670	2670	2670	0
360	20241023	154900	270334960	2670	2670	2670	2670	0
361	20241023	154800	270334960	2670	2670	2670	2670	0
362	20241023	154700	270334960	2670	2670	2670	2670	1459
363	20241023	154600	270334960	2670	2670	2670	2670	0
364	20241023	154500	270334960	2670	2670	2670	2670	0
365	20241023	154400	270334960	2670	2670	2670	2670	0
366	20241023	154300	270334960	2670	2670	2670	2670	0
367	20241023	154200	270334960	2670	2670	2670	2670	0
368	20241023	154100	270334960	2670	2670	2670	2670	0
369	20241023	154000	270334960	2670	2670	2670	2670	0
370	20241023	153900	270334960	2670	2670	2670	2670	0
371	20241023	153800	270334960	2670	2670	2670	2670	0
372	20241023	153700	270334960	2670	2670	2670	2670	0
373	20241023	153600	270334960	2670	2670	2670	2670	0
374	20241023	153500	270334960	2670	2670	2670	2670	0
375	20241023	153400	270334960	2670	2670	2670	2670	0
376	20241023	153300	270334960	2670	2670	2670	2670	0
377	20241023	153200	270334960	2670	2670	2670	2670	0
378	20241023	153100	270334960	2670	2670	2670	2670	0
379	20241023	153000	270334960	2670	2670	2670	2670	1459
380	20241023	152900	266439430	2675	2675	2675	2675	0
381	20241023	152800	266439430	2675	2675	2675	2675	0
382	20241023	152700	266439430	2675	2675	2675	2675	0
383	20241023	152600	266439430	2675	2675	2675	2675	0
384	20241023	152500	266439430	2675	2675	2675	2675	0
385	20241023	152400	266439430	2675	2675	2675	2675	0
386	20241023	152300	266439430	2675	2675	2675	2675	0
387	20241023	152200	266439430	2675	2675	2675	2675	0
388	20241023	152100	266439430	2675	2675	2675	2675	0
389	20241023	152000	266439430	2675	2675	2675	2675	0
390	20241023	151900	266439430	2675	2675	2675	2675	0
391	20241023	151800	266439430	2675	2675	2675	2675	0
392	20241023	151700	266439430	2675	2675	2675	2675	0
393	20241023	151600	266439430	2675	2675	2675	2675	0
394	20241023	151500	266439430	2675	2675	2675	2675	0
395	20241023	151400	266439430	2675	2680	2680	2675	2400
396	20241023	151300	260017450	2680	2680	2680	2680	61
397	20241023	151200	259853970	2680	2680	2680	2680	1
398	20241023	151100	259851290	2665	2670	2670	2665	900
399	20241023	151000	257451970	2675	2675	2675	2675	8
400	20241023	150900	257430570	2675	2675	2675	2675	1
401	20241023	150800	257427895	2675	2685	2685	2675	1027
402	20241023	150700	254677890	2690	2690	2690	2690	0
403	20241023	150600	254677890	2690	2690	2690	2690	0
404	20241023	150500	254677890	2690	2690	2690	2690	0
405	20241023	150400	254677890	2690	2690	2690	2690	0
406	20241023	150300	254677890	2690	2690	2690	2690	30
407	20241023	150200	254597190	2695	2695	2695	2695	844
408	20241023	150100	252322610	2695	2695	2695	2695	1634
409	20241023	150000	247918980	2695	2685	2695	2685	368
410	20241023	145900	246927240	2685	2690	2695	2685	639
411	20241023	145800	245206670	2685	2685	2685	2685	5
412	20241023	145700	245193245	2690	2690	2690	2690	0
413	20241023	145600	245193245	2690	2690	2690	2690	0
414	20241023	145500	245193245	2690	2690	2690	2690	7
415	20241023	145400	245174415	2690	2690	2690	2690	0
416	20241023	145300	245174415	2690	2690	2690	2690	0
417	20241023	145200	245174415	2690	2685	2690	2685	2
418	20241023	145100	245169040	2690	2690	2690	2690	0
419	20241023	145000	245169040	2690	2685	2690	2685	2
420	20241023	144900	245163665	2685	2685	2685	2685	533
421	20241023	144800	243732560	2695	2680	2695	2680	52
422	20241023	144700	243593185	2680	2680	2680	2680	100
423	20241023	144600	243325185	2680	2685	2685	2680	70
424	20241023	144500	243137535	2695	2695	2695	2685	827
425	20241023	144400	240913340	2700	2700	2700	2700	1
426	20241023	144300	240910640	2690	2690	2690	2690	0
427	20241023	144200	240910640	2690	2690	2690	2690	250
428	20241023	144100	240238140	2700	2700	2700	2700	0
429	20241023	144000	240238140	2700	2700	2700	2700	4
430	20241023	143900	240227340	2700	2700	2700	2700	0
431	20241023	143800	240227340	2700	2700	2700	2700	0
432	20241023	143700	240227340	2700	2700	2700	2700	0
433	20241023	143600	240227340	2700	2700	2700	2700	0
434	20241023	143500	240227340	2700	2700	2700	2700	1
435	20241023	143400	240224640	2700	2700	2700	2700	0
436	20241023	143300	240224640	2700	2700	2700	2700	920
437	20241023	143200	237740640	2695	2695	2695	2695	0
438	20241023	143100	237740640	2695	2690	2695	2690	1260
439	20241023	143000	234346530	2695	2695	2695	2695	0
440	20241023	142900	234346530	2695	2695	2695	2695	0
441	20241023	142800	234346530	2695	2695	2695	2695	1667
442	20241023	142700	229853965	2695	2695	2695	2695	0
443	20241023	142600	229853965	2695	2695	2695	2695	0
444	20241023	142500	229853965	2695	2695	2695	2695	0
445	20241023	142400	229853965	2695	2695	2695	2695	500
446	20241023	142300	228506465	2695	2695	2695	2695	10
447	20241023	142200	228479515	2685	2685	2685	2685	0
448	20241023	142100	228479515	2685	2685	2685	2685	3
449	20241023	142000	228471460	2695	2690	2695	2690	1004
450	20241023	141900	225770600	2690	2690	2690	2690	0
451	20241023	141800	225770600	2690	2690	2690	2690	3
452	20241023	141700	225762530	2690	2690	2690	2690	0
453	20241023	141600	225762530	2690	2690	2690	2690	0
454	20241023	141500	225762530	2690	2690	2690	2690	50
455	20241023	141400	225628030	2690	2695	2695	2690	871
456	20241023	141300	223284540	2690	2690	2690	2690	0
457	20241023	141200	223284540	2690	2685	2690	2685	344
458	20241023	141100	222359430	2690	2690	2690	2690	150
459	20241023	141000	221955930	2690	2690	2690	2690	0
460	20241023	140900	221955930	2690	2690	2690	2690	0
461	20241023	140800	221955930	2690	2690	2690	2690	0
462	20241023	140700	221955930	2690	2690	2690	2690	4
463	20241023	140600	221945170	2690	2690	2690	2690	0
464	20241023	140500	221945170	2690	2690	2690	2690	2
465	20241023	140400	221939790	2695	2695	2695	2695	2
466	20241023	140300	221934400	2695	2695	2695	2695	0
467	20241023	140200	221934400	2695	2695	2695	2695	2
468	20241023	140100	221929010	2695	2695	2695	2695	2
469	20241023	140000	221923620	2695	2695	2695	2695	6
470	20241023	135900	221907450	2700	2700	2700	2700	0
471	20241023	135800	221907450	2700	2695	2700	2695	1079
472	20241023	135700	218999540	2700	2700	2700	2700	9
473	20241023	135600	218975240	2680	2690	2700	2680	5852
474	20241023	135500	203188880	2690	2690	2690	2690	1100
475	20241023	135400	200229880	2680	2680	2680	2680	794
476	20241023	135300	198101960	2680	2680	2680	2680	0
477	20241023	135200	198101960	2680	2680	2680	2680	0
478	20241023	135100	198101960	2680	2680	2680	2680	5
479	20241023	135000	198088560	2670	2670	2670	2670	600
480	20241023	134900	196486560	2690	2690	2690	2690	0
481	20241023	134800	196486560	2690	2690	2690	2690	500
482	20241023	134700	195141560	2675	2680	2685	2675	5706
483	20241023	134600	179843700	2680	2680	2680	2680	0
484	20241023	134500	179843700	2680	2670	2680	2670	1573
485	20241023	134400	175643780	2665	2665	2665	2665	800
486	20241023	134300	173511780	2665	2665	2665	2665	300
487	20241023	134200	172712280	2675	2675	2675	2675	0
488	20241023	134100	172712280	2675	2675	2675	2675	21
489	20241023	134000	172656105	2675	2660	2675	2660	3050
490	20241023	133900	164542355	2680	2680	2680	2680	0
491	20241023	133800	164542355	2680	2680	2680	2680	0
492	20241023	133700	164542355	2680	2675	2680	2675	24
493	20241023	133600	164478105	2680	2680	2680	2680	10
494	20241023	133500	164451305	2665	2660	2680	2660	292
495	20241023	133400	163673840	2670	2670	2670	2670	0
496	20241023	133300	163673840	2670	2670	2670	2670	0
497	20241023	133200	163673840	2670	2670	2670	2670	0
498	20241023	133100	163673840	2670	2670	2670	2670	0
499	20241023	133000	163673840	2670	2670	2670	2670	0
500	20241023	132900	163673840	2670	2670	2670	2670	8
501	20241023	132800	163652480	2670	2670	2670	2670	2
502	20241023	132700	163647140	2670	2670	2670	2670	60
503	20241023	132600	163486940	2670	2670	2670	2670	50
504	20241023	132500	163353440	2670	2670	2670	2670	0
505	20241023	132400	163353440	2670	2670	2670	2670	0
506	20241023	132300	163353440	2670	2670	2670	2670	100
507	20241023	132200	163086440	2670	2670	2670	2670	0
508	20241023	132100	163086440	2670	2670	2670	2670	0
509	20241023	132000	163086440	2670	2670	2670	2670	10
510	20241023	131900	163059740	2670	2670	2670	2670	0
511	20241023	131800	163059740	2670	2670	2670	2670	23
512	20241023	131700	162998330	2670	2670	2670	2670	30
513	20241023	131600	162918230	2670	2670	2670	2670	12
514	20241023	131500	162886190	2660	2660	2660	2660	290
515	20241023	131400	162114790	2675	2675	2675	2675	1
516	20241023	131300	162112115	2645	2645	2645	2645	0
517	20241023	131200	162112115	2645	2645	2645	2645	0
518	20241023	131100	162112115	2645	2645	2645	2645	0
519	20241023	131000	162112115	2645	2645	2645	2645	0
520	20241023	130900	162112115	2645	2645	2645	2645	0
521	20241023	130800	162112115	2645	2645	2645	2645	0
522	20241023	130700	162112115	2645	2650	2650	2645	437
523	20241023	130600	160955150	2680	2680	2680	2680	0
524	20241023	130500	160955150	2680	2680	2680	2680	0
525	20241023	130400	160955150	2680	2680	2680	2680	0
526	20241023	130300	160955150	2680	2680	2680	2680	0
527	20241023	130200	160955150	2680	2680	2680	2680	20
528	20241023	130100	160901550	2675	2675	2675	2675	0
529	20241023	130000	160901550	2675	2675	2675	2675	0
530	20241023	125900	160901550	2675	2650	2675	2650	427
531	20241023	125800	159769975	2650	2650	2650	2650	0
532	20241023	125700	159769975	2650	2650	2650	2650	0
533	20241023	125600	159769975	2650	2650	2650	2650	591
534	20241023	125500	158203825	2650	2650	2650	2650	0
535	20241023	125400	158203825	2650	2650	2650	2650	0
536	20241023	125300	158203825	2650	2650	2650	2650	0
537	20241023	125200	158203825	2650	2650	2650	2650	0
538	20241023	125100	158203825	2650	2650	2650	2650	0
539	20241023	125000	158203825	2650	2645	2650	2645	1500
540	20241023	124900	154229690	2640	2645	2645	2640	800
541	20241023	124800	152117540	2640	2640	2640	2640	0
542	20241023	124700	152117540	2640	2640	2640	2640	98
543	20241023	124600	151858820	2650	2650	2650	2650	0
544	20241023	124500	151858820	2650	2650	2650	2650	0
545	20241023	124400	151858820	2650	2655	2655	2640	56
546	20241023	124300	151710670	2645	2645	2645	2645	35
547	20241023	124200	151618095	2645	2650	2650	2645	174
548	20241023	124100	151157315	2655	2655	2655	2655	50
549	20241023	124000	151024565	2655	2655	2655	2655	0
550	20241023	123900	151024565	2655	2655	2655	2655	0
551	20241023	123800	151024565	2655	2655	2655	2655	0
552	20241023	123700	151024565	2655	2655	2655	2655	0
553	20241023	123600	151024565	2655	2655	2655	2655	0
554	20241023	123500	151024565	2655	2655	2655	2655	0
555	20241023	123400	151024565	2655	2655	2655	2655	0
556	20241023	123300	151024565	2655	2655	2655	2655	100
557	20241023	123200	150759065	2650	2650	2650	2650	0
558	20241023	123100	150759065	2650	2650	2650	2650	0
559	20241023	123000	150759065	2650	2650	2650	2650	0
560	20241023	122900	150759065	2650	2650	2650	2650	0
561	20241023	122800	150759065	2650	2650	2650	2650	0
562	20241023	122700	150759065	2650	2650	2650	2650	0
563	20241023	122600	150759065	2650	2650	2650	2650	0
564	20241023	122500	150759065	2650	2650	2650	2650	104
565	20241023	122400	150483465	2685	2650	2685	2650	3
566	20241023	122300	150475475	2655	2690	2690	2655	601
567	20241023	122200	148879785	2655	2655	2655	2655	0
568	20241023	122100	148879785	2655	2655	2655	2655	0
569	20241023	122000	148879785	2655	2655	2655	2655	0
570	20241023	121900	148879785	2655	2655	2655	2655	0
571	20241023	121800	148879785	2655	2655	2655	2655	1
572	20241023	121700	148877130	2655	2660	2660	2655	36
573	20241023	121600	148781440	2665	2670	2670	2665	4
574	20241023	121500	148770765	2670	2670	2670	2670	300
575	20241023	121400	147969765	2690	2690	2690	2690	0
576	20241023	121300	147969765	2690	2690	2690	2690	0
577	20241023	121200	147969765	2690	2690	2690	2690	0
578	20241023	121100	147969765	2690	2690	2690	2690	1
579	20241023	121000	147967075	2690	2680	2690	2680	56
580	20241023	120900	147816940	2670	2670	2670	2670	0
581	20241023	120800	147816940	2670	2670	2670	2670	0
582	20241023	120700	147816940	2670	2670	2670	2670	0
583	20241023	120600	147816940	2670	2670	2670	2670	0
584	20241023	120500	147816940	2670	2670	2670	2670	0
585	20241023	120400	147816940	2670	2670	2670	2670	0
586	20241023	120300	147816940	2670	2670	2670	2670	0
587	20241023	120200	147816940	2670	2670	2670	2670	1
588	20241023	120100	147814270	2670	2670	2670	2670	0
589	20241023	120000	147814270	2670	2670	2670	2670	0
590	20241023	115900	147814270	2670	2670	2670	2670	0
591	20241023	115800	147814270	2670	2670	2670	2670	0
592	20241023	115700	147814270	2670	2670	2670	2670	6
593	20241023	115600	147798250	2680	2680	2680	2680	0
594	20241023	115500	147798250	2680	2680	2680	2680	0
595	20241023	115400	147798250	2680	2680	2680	2680	18
596	20241023	115300	147750010	2680	2680	2680	2680	0
597	20241023	115200	147750010	2680	2680	2680	2680	0
598	20241023	115100	147750010	2680	2680	2680	2680	0
599	20241023	115000	147750010	2680	2680	2680	2680	0
600	20241023	114900	147750010	2680	2680	2680	2680	0
601	20241023	114800	147750010	2680	2680	2680	2680	0
602	20241023	114700	147750010	2680	2680	2680	2680	0
603	20241023	114600	147750010	2680	2680	2680	2680	0
604	20241023	114500	147750010	2680	2680	2680	2680	0
605	20241023	114400	147750010	2680	2680	2680	2680	0
606	20241023	114300	147750010	2680	2680	2680	2680	0
607	20241023	114200	147750010	2680	2680	2680	2680	0
608	20241023	114100	147750010	2680	2680	2680	2680	0
609	20241023	114000	147750010	2680	2680	2680	2680	0
610	20241023	113900	147750010	2680	2680	2680	2680	0
611	20241023	113800	147750010	2680	2680	2680	2680	38
612	20241023	113700	147648170	2680	2680	2680	2680	112
613	20241023	113600	147348010	2675	2675	2675	2675	100
614	20241023	113500	147080510	2660	2675	2675	2660	2
615	20241023	113400	147075175	2655	2655	2655	2655	0
616	20241023	113300	147075175	2655	2660	2660	2655	200
617	20241023	113200	146543850	2660	2670	2670	2660	75
618	20241023	113100	146343800	2665	2665	2665	2665	0
619	20241023	113000	146343800	2665	2665	2665	2665	65
620	20241023	112900	146170575	2665	2665	2665	2665	0
621	20241023	112800	146170575	2665	2665	2665	2665	0
622	20241023	112700	146170575	2665	2665	2665	2665	0
623	20241023	112600	146170575	2665	2665	2665	2665	0
624	20241023	112500	146170575	2665	2665	2665	2665	0
625	20241023	112400	146170575	2665	2665	2665	2665	0
626	20241023	112300	146170575	2665	2665	2665	2665	0
627	20241023	112200	146170575	2665	2665	2665	2665	0
628	20241023	112100	146170575	2665	2665	2665	2665	0
629	20241023	112000	146170575	2665	2665	2665	2665	5
630	20241023	111900	146157250	2660	2660	2660	2660	0
631	20241023	111800	146157250	2660	2660	2660	2660	0
632	20241023	111700	146157250	2660	2650	2660	2650	1439
633	20241023	111600	142330610	2640	2640	2640	2640	37
634	20241023	111500	142232930	2640	2640	2640	2640	0
635	20241023	111400	142232930	2640	2640	2640	2640	0
636	20241023	111300	142232930	2640	2640	2640	2640	5
637	20241023	111200	142219730	2640	2640	2640	2640	0
638	20241023	111100	142219730	2640	2640	2640	2640	0
639	20241023	111000	142219730	2640	2640	2640	2640	1
640	20241023	110900	142217090	2630	2640	2640	2630	974
641	20241023	110800	139647355	2650	2650	2650	2650	0
642	20241023	110700	139647355	2650	2640	2650	2640	2
643	20241023	110600	139642065	2650	2650	2650	2650	0
644	20241023	110500	139642065	2650	2650	2650	2650	0
645	20241023	110400	139642065	2650	2650	2650	2650	0
646	20241023	110300	139642065	2650	2650	2650	2650	0
647	20241023	110200	139642065	2650	2650	2650	2650	0
648	20241023	110100	139642065	2650	2645	2650	2645	2
649	20241023	110000	139636770	2655	2655	2655	2655	0
650	20241023	105900	139636770	2655	2650	2655	2650	180
651	20241023	105800	139159370	2660	2660	2660	2660	0
652	20241023	105700	139159370	2660	2660	2660	2660	0
653	20241023	105600	139159370	2660	2660	2660	2660	100
654	20241023	105500	138893370	2660	2660	2660	2660	0
655	20241023	105400	138893370	2660	2660	2660	2660	4
656	20241023	105300	138882730	2655	2660	2660	2655	200
657	20241023	105200	138351695	2660	2660	2660	2660	0
658	20241023	105100	138351695	2660	2660	2660	2660	323
659	20241023	105000	137492515	2660	2665	2670	2660	2018
660	20241023	104900	132107850	2665	2665	2665	2665	0
661	20241023	104800	132107850	2665	2665	2665	2665	1
662	20241023	104700	132105185	2655	2650	2655	2650	1585
663	20241023	104600	127897015	2665	2665	2665	2665	0
664	20241023	104500	127897015	2665	2665	2665	2665	0
665	20241023	104400	127897015	2665	2665	2665	2665	0
666	20241023	104300	127897015	2665	2665	2665	2665	0
667	20241023	104200	127897015	2665	2665	2665	2665	0
668	20241023	104100	127897015	2665	2665	2665	2665	0
669	20241023	104000	127897015	2665	2665	2665	2665	0
670	20241023	103900	127897015	2665	2665	2665	2665	0
671	20241023	103800	127897015	2665	2665	2665	2665	1
672	20241023	103700	127894350	2615	2660	2660	2595	14126
673	20241023	103600	90911215	2645	2645	2645	2645	2448
674	20241023	103500	84436255	2650	2650	2650	2650	100
675	20241023	103400	84171255	2655	2655	2655	2655	30
676	20241023	103300	84091605	2650	2650	2650	2650	1
677	20241023	103200	84088955	2645	2645	2645	2645	0
678	20241023	103100	84088955	2645	2645	2645	2645	0
679	20241023	103000	84088955	2645	2645	2645	2645	0
680	20241023	102900	84088955	2645	2645	2645	2645	328
681	20241023	102800	83221395	2645	2645	2645	2645	0
682	20241023	102700	83221395	2645	2645	2645	2645	1
683	20241023	102600	83218750	2650	2655	2655	2645	3735
684	20241023	102500	73328755	2655	2655	2655	2655	0
685	20241023	102400	73328755	2655	2655	2655	2655	201
686	20241023	102300	72795100	2665	2665	2665	2665	7
687	20241023	102200	72776445	2665	2665	2665	2665	1
688	20241023	102100	72773780	2665	2655	2665	2655	2
689	20241023	102000	72768460	2685	2685	2685	2685	0
690	20241023	101900	72768460	2685	2665	2685	2660	1635
691	20241023	101800	68411330	2690	2670	2690	2670	1633
692	20241023	101700	64050590	2680	2680	2680	2680	4
693	20241023	101600	64039870	2665	2670	2670	2665	469
694	20241023	101500	62787645	2680	2680	2685	2680	105
695	20241023	101400	62506240	2680	2680	2680	2680	0
696	20241023	101300	62506240	2680	2675	2680	2675	501
697	20241023	101200	61163565	2680	2680	2680	2680	0
698	20241023	101100	61163565	2680	2680	2680	2680	0
699	20241023	101000	61163565	2680	2680	2680	2680	10
700	20241023	100900	61136765	2680	2680	2680	2680	20
701	20241023	100800	61083165	2680	2680	2680	2680	0
702	20241023	100700	61083165	2680	2680	2680	2680	0
703	20241023	100600	61083165	2680	2680	2680	2680	100
704	20241023	100500	60815165	2665	2665	2665	2665	0
705	20241023	100400	60815165	2665	2665	2665	2665	0
706	20241023	100300	60815165	2665	2665	2680	2665	1120
707	20241023	100200	57830350	2680	2680	2680	2680	3
708	20241023	100100	57822310	2680	2680	2680	2680	10
709	20241023	100000	57795510	2675	2675	2675	2675	0
710	20241023	095900	57795510	2675	2675	2675	2675	0
711	20241023	095800	57795510	2675	2675	2675	2675	1
712	20241023	095700	57792835	2680	2680	2680	2680	0
713	20241023	095600	57792835	2680	2680	2680	2680	0
714	20241023	095500	57792835	2680	2680	2680	2680	0
715	20241023	095400	57792835	2680	2680	2680	2680	515
716	20241023	095300	56412635	2690	2690	2690	2690	2
717	20241023	095200	56407255	2680	2680	2680	2680	504
718	20241023	095100	55056535	2685	2685	2685	2685	513
719	20241023	095000	53679130	2685	2685	2685	2685	0
720	20241023	094900	53679130	2685	2685	2685	2685	18
721	20241023	094800	53630800	2680	2680	2680	2680	0
722	20241023	094700	53630800	2680	2680	2680	2680	1000
723	20241023	094600	50950800	2675	2675	2675	2675	0
724	20241023	094500	50950800	2675	2675	2675	2675	69
725	20241023	094400	50766225	2690	2680	2690	2680	407
726	20241023	094300	49675455	2690	2690	2690	2690	12
727	20241023	094200	49643175	2680	2690	2690	2680	101
728	20241023	094100	49371495	2690	2690	2690	2690	11
729	20241023	094000	49341905	2690	2690	2690	2690	496
730	20241023	093900	48007665	2690	2690	2690	2690	0
731	20241023	093800	48007665	2690	2675	2690	2675	300
732	20241023	093700	47203915	2675	2675	2675	2675	10
733	20241023	093600	47177165	2675	2670	2675	2670	4
734	20241023	093500	47166470	2665	2665	2665	2665	940
735	20241023	093400	44661370	2665	2665	2665	2665	0
736	20241023	093300	44661370	2665	2665	2665	2665	2
737	20241023	093200	44656040	2665	2665	2665	2665	0
738	20241023	093100	44656040	2665	2660	2665	2660	181
739	20241023	093000	44174515	2660	2660	2660	2660	105
740	20241023	092900	43895215	2655	2650	2655	2650	53
741	20241023	092800	43754760	2640	2640	2640	2640	0
742	20241023	092700	43754760	2640	2640	2640	2640	980
743	20241023	092600	41167560	2640	2650	2650	2640	738
744	20241023	092500	39212780	2640	2640	2640	2640	20
745	20241023	092400	39159980	2650	2650	2650	2650	0
746	20241023	092300	39159980	2650	2645	2650	2640	284
747	20241023	092200	38409680	2645	2645	2645	2645	101
748	20241023	092100	38142535	2640	2655	2660	2640	1086
749	20241023	092000	35265905	2655	2655	2660	2655	362
750	20241023	091900	34304790	2655	2655	2655	2655	139
751	20241023	091800	33935745	2660	2660	2660	2660	10
752	20241023	091700	33909145	2665	2660	2665	2660	196
753	20241023	091600	33387780	2660	2660	2660	2660	672
754	20241023	091500	31600260	2660	2665	2665	2660	1312
755	20241023	091400	28103805	2670	2665	2670	2665	114
756	20241023	091300	27799725	2670	2675	2680	2670	383
757	20241023	091200	26777070	2680	2675	2680	2670	1013
758	20241023	091100	24067900	2675	2685	2685	2675	1650
759	20241023	091000	19643465	2685	2690	2690	2685	1045
760	20241023	090900	16836980	2690	2690	2690	2690	0
761	20241023	090800	16836980	2690	2690	2690	2690	268
762	20241023	090700	16116060	2690	2690	2690	2690	150
763	20241023	090600	15712560	2700	2695	2700	2680	583
764	20241023	090500	14140120	2705	2705	2705	2705	17
765	20241023	090400	14094135	2725	2725	2725	2725	0
766	20241023	090300	14094135	2725	2725	2725	2725	0
767	20241023	090200	14094135	2725	2725	2725	2725	170
768	20241023	090100	13630885	2735	2735	2735	2735	10
769	20241023	090000	13603535	2735	2665	2735	2665	5092