KissMeData/417840/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	215800	927603280	9790	9790	9790	9790	4575
3	20241007	215700	927603280	9790	9790	9790	9790	0
4	20241007	215600	927603280	9790	9790	9790	9790	0
5	20241007	215500	927603280	9790	9790	9790	9790	0
6	20241007	215400	927603280	9790	9790	9790	9790	0
7	20241007	215300	927603280	9790	9790	9790	9790	0
8	20241007	215200	927603280	9790	9790	9790	9790	0
9	20241007	215100	927603280	9790	9790	9790	9790	0
10	20241007	215000	927603280	9790	9790	9790	9790	0
11	20241007	214900	927603280	9790	9790	9790	9790	0
12	20241007	214800	927603280	9790	9790	9790	9790	0
13	20241007	214700	927603280	9790	9790	9790	9790	0
14	20241007	214600	927603280	9790	9790	9790	9790	0
15	20241007	214500	927603280	9790	9790	9790	9790	0
16	20241007	214400	927603280	9790	9790	9790	9790	0
17	20241007	214300	927603280	9790	9790	9790	9790	0
18	20241007	214200	927603280	9790	9790	9790	9790	0
19	20241007	214100	927603280	9790	9790	9790	9790	0
20	20241007	214000	927603280	9790	9790	9790	9790	0
21	20241007	213900	927603280	9790	9790	9790	9790	0
22	20241007	213800	927603280	9790	9790	9790	9790	0
23	20241007	213700	927603280	9790	9790	9790	9790	0
24	20241007	213600	927603280	9790	9790	9790	9790	0
25	20241007	213500	927603280	9790	9790	9790	9790	0
26	20241007	213400	927603280	9790	9790	9790	9790	0
27	20241007	213300	927603280	9790	9790	9790	9790	0
28	20241007	213200	927603280	9790	9790	9790	9790	0
29	20241007	213100	927603280	9790	9790	9790	9790	0
30	20241007	213000	927603280	9790	9790	9790	9790	0
31	20241007	212900	927603280	9790	9790	9790	9790	0
32	20241007	212800	927603280	9790	9790	9790	9790	4575
33	20241007	212700	927603280	9790	9790	9790	9790	0
34	20241007	212600	927603280	9790	9790	9790	9790	0
35	20241007	212500	927603280	9790	9790	9790	9790	0
36	20241007	212400	927603280	9790	9790	9790	9790	0
37	20241007	212300	927603280	9790	9790	9790	9790	0
38	20241007	212200	927603280	9790	9790	9790	9790	0
39	20241007	212100	927603280	9790	9790	9790	9790	0
40	20241007	212000	927603280	9790	9790	9790	9790	0
41	20241007	211900	927603280	9790	9790	9790	9790	0
42	20241007	211800	927603280	9790	9790	9790	9790	0
43	20241007	211700	927603280	9790	9790	9790	9790	0
44	20241007	211600	927603280	9790	9790	9790	9790	0
45	20241007	211500	927603280	9790	9790	9790	9790	0
46	20241007	211400	927603280	9790	9790	9790	9790	0
47	20241007	211300	927603280	9790	9790	9790	9790	0
48	20241007	211200	927603280	9790	9790	9790	9790	0
49	20241007	211100	927603280	9790	9790	9790	9790	0
50	20241007	211000	927603280	9790	9790	9790	9790	0
51	20241007	210900	927603280	9790	9790	9790	9790	0
52	20241007	210800	927603280	9790	9790	9790	9790	0
53	20241007	210700	927603280	9790	9790	9790	9790	0
54	20241007	210600	927603280	9790	9790	9790	9790	0
55	20241007	210500	927603280	9790	9790	9790	9790	0
56	20241007	210400	927603280	9790	9790	9790	9790	0
57	20241007	210300	927603280	9790	9790	9790	9790	0
58	20241007	210200	927603280	9790	9790	9790	9790	0
59	20241007	210100	927603280	9790	9790	9790	9790	0
60	20241007	210000	927603280	9790	9790	9790	9790	0
61	20241007	205900	927603280	9790	9790	9790	9790	0
62	20241007	205800	927603280	9790	9790	9790	9790	4575
63	20241007	205700	927603280	9790	9790	9790	9790	0
64	20241007	205600	927603280	9790	9790	9790	9790	0
65	20241007	205500	927603280	9790	9790	9790	9790	0
66	20241007	205400	927603280	9790	9790	9790	9790	0
67	20241007	205300	927603280	9790	9790	9790	9790	0
68	20241007	205200	927603280	9790	9790	9790	9790	0
69	20241007	205100	927603280	9790	9790	9790	9790	0
70	20241007	205000	927603280	9790	9790	9790	9790	0
71	20241007	204900	927603280	9790	9790	9790	9790	0
72	20241007	204800	927603280	9790	9790	9790	9790	0
73	20241007	204700	927603280	9790	9790	9790	9790	0
74	20241007	204600	927603280	9790	9790	9790	9790	0
75	20241007	204500	927603280	9790	9790	9790	9790	0
76	20241007	204400	927603280	9790	9790	9790	9790	0
77	20241007	204300	927603280	9790	9790	9790	9790	0
78	20241007	204200	927603280	9790	9790	9790	9790	0
79	20241007	204100	927603280	9790	9790	9790	9790	0
80	20241007	204000	927603280	9790	9790	9790	9790	0
81	20241007	203900	927603280	9790	9790	9790	9790	0
82	20241007	203800	927603280	9790	9790	9790	9790	0
83	20241007	203700	927603280	9790	9790	9790	9790	0
84	20241007	203600	927603280	9790	9790	9790	9790	0
85	20241007	203500	927603280	9790	9790	9790	9790	0
86	20241007	203400	927603280	9790	9790	9790	9790	0
87	20241007	203300	927603280	9790	9790	9790	9790	0
88	20241007	203200	927603280	9790	9790	9790	9790	0
89	20241007	203100	927603280	9790	9790	9790	9790	0
90	20241007	203000	927603280	9790	9790	9790	9790	0
91	20241007	202900	927603280	9790	9790	9790	9790	0
92	20241007	202800	927603280	9790	9790	9790	9790	4575
93	20241007	202700	927603280	9790	9790	9790	9790	0
94	20241007	202600	927603280	9790	9790	9790	9790	0
95	20241007	202500	927603280	9790	9790	9790	9790	0
96	20241007	202400	927603280	9790	9790	9790	9790	0
97	20241007	202300	927603280	9790	9790	9790	9790	0
98	20241007	202200	927603280	9790	9790	9790	9790	0
99	20241007	202100	927603280	9790	9790	9790	9790	0
100	20241007	202000	927603280	9790	9790	9790	9790	0
101	20241007	201900	927603280	9790	9790	9790	9790	0
102	20241007	201800	927603280	9790	9790	9790	9790	0
103	20241007	201700	927603280	9790	9790	9790	9790	0
104	20241007	201600	927603280	9790	9790	9790	9790	0
105	20241007	201500	927603280	9790	9790	9790	9790	0
106	20241007	201400	927603280	9790	9790	9790	9790	0
107	20241007	201300	927603280	9790	9790	9790	9790	0
108	20241007	201200	927603280	9790	9790	9790	9790	0
109	20241007	201100	927603280	9790	9790	9790	9790	0
110	20241007	201000	927603280	9790	9790	9790	9790	0
111	20241007	200900	927603280	9790	9790	9790	9790	0
112	20241007	200800	927603280	9790	9790	9790	9790	0
113	20241007	200700	927603280	9790	9790	9790	9790	0
114	20241007	200600	927603280	9790	9790	9790	9790	0
115	20241007	200500	927603280	9790	9790	9790	9790	0
116	20241007	200400	927603280	9790	9790	9790	9790	0
117	20241007	200300	927603280	9790	9790	9790	9790	0
118	20241007	200200	927603280	9790	9790	9790	9790	0
119	20241007	200100	927603280	9790	9790	9790	9790	0
120	20241007	200000	927603280	9790	9790	9790	9790	0
121	20241007	195900	927603280	9790	9790	9790	9790	0
122	20241007	195800	927603280	9790	9790	9790	9790	4575
123	20241007	195700	927603280	9790	9790	9790	9790	0
124	20241007	195600	927603280	9790	9790	9790	9790	0
125	20241007	195500	927603280	9790	9790	9790	9790	0
126	20241007	195400	927603280	9790	9790	9790	9790	0
127	20241007	195300	927603280	9790	9790	9790	9790	0
128	20241007	195200	927603280	9790	9790	9790	9790	0
129	20241007	195100	927603280	9790	9790	9790	9790	0
130	20241007	195000	927603280	9790	9790	9790	9790	0
131	20241007	194900	927603280	9790	9790	9790	9790	0
132	20241007	194800	927603280	9790	9790	9790	9790	0
133	20241007	194700	927603280	9790	9790	9790	9790	0
134	20241007	194600	927603280	9790	9790	9790	9790	0
135	20241007	194500	927603280	9790	9790	9790	9790	0
136	20241007	194400	927603280	9790	9790	9790	9790	0
137	20241007	194300	927603280	9790	9790	9790	9790	0
138	20241007	194200	927603280	9790	9790	9790	9790	0
139	20241007	194100	927603280	9790	9790	9790	9790	0
140	20241007	194000	927603280	9790	9790	9790	9790	0
141	20241007	193900	927603280	9790	9790	9790	9790	0
142	20241007	193800	927603280	9790	9790	9790	9790	0
143	20241007	193700	927603280	9790	9790	9790	9790	0
144	20241007	193600	927603280	9790	9790	9790	9790	0
145	20241007	193500	927603280	9790	9790	9790	9790	0
146	20241007	193400	927603280	9790	9790	9790	9790	0
147	20241007	193300	927603280	9790	9790	9790	9790	0
148	20241007	193200	927603280	9790	9790	9790	9790	0
149	20241007	193100	927603280	9790	9790	9790	9790	0
150	20241007	193000	927603280	9790	9790	9790	9790	0
151	20241007	192900	927603280	9790	9790	9790	9790	0
152	20241007	192800	927603280	9790	9790	9790	9790	4575
153	20241007	192700	927603280	9790	9790	9790	9790	0
154	20241007	192600	927603280	9790	9790	9790	9790	0
155	20241007	192500	927603280	9790	9790	9790	9790	0
156	20241007	192400	927603280	9790	9790	9790	9790	0
157	20241007	192300	927603280	9790	9790	9790	9790	0
158	20241007	192200	927603280	9790	9790	9790	9790	0
159	20241007	192100	927603280	9790	9790	9790	9790	0
160	20241007	192000	927603280	9790	9790	9790	9790	0
161	20241007	191900	927603280	9790	9790	9790	9790	0
162	20241007	191800	927603280	9790	9790	9790	9790	0
163	20241007	191700	927603280	9790	9790	9790	9790	0
164	20241007	191600	927603280	9790	9790	9790	9790	0
165	20241007	191500	927603280	9790	9790	9790	9790	0
166	20241007	191400	927603280	9790	9790	9790	9790	0
167	20241007	191300	927603280	9790	9790	9790	9790	0
168	20241007	191200	927603280	9790	9790	9790	9790	0
169	20241007	191100	927603280	9790	9790	9790	9790	0
170	20241007	191000	927603280	9790	9790	9790	9790	0
171	20241007	190900	927603280	9790	9790	9790	9790	0
172	20241007	190800	927603280	9790	9790	9790	9790	0
173	20241007	190700	927603280	9790	9790	9790	9790	0
174	20241007	190600	927603280	9790	9790	9790	9790	0
175	20241007	190500	927603280	9790	9790	9790	9790	0
176	20241007	190400	927603280	9790	9790	9790	9790	0
177	20241007	190300	927603280	9790	9790	9790	9790	0
178	20241007	190200	927603280	9790	9790	9790	9790	0
179	20241007	190100	927603280	9790	9790	9790	9790	0
180	20241007	190000	927603280	9790	9790	9790	9790	0
181	20241007	185900	927603280	9790	9790	9790	9790	0
182	20241007	185800	927603280	9790	9790	9790	9790	4575
183	20241007	185700	927603280	9790	9790	9790	9790	0
184	20241007	185600	927603280	9790	9790	9790	9790	0
185	20241007	185500	927603280	9790	9790	9790	9790	0
186	20241007	185400	927603280	9790	9790	9790	9790	0
187	20241007	185300	927603280	9790	9790	9790	9790	0
188	20241007	185200	927603280	9790	9790	9790	9790	0
189	20241007	185100	927603280	9790	9790	9790	9790	0
190	20241007	185000	927603280	9790	9790	9790	9790	0
191	20241007	184900	927603280	9790	9790	9790	9790	0
192	20241007	184800	927603280	9790	9790	9790	9790	0
193	20241007	184700	927603280	9790	9790	9790	9790	0
194	20241007	184600	927603280	9790	9790	9790	9790	0
195	20241007	184500	927603280	9790	9790	9790	9790	0
196	20241007	184400	927603280	9790	9790	9790	9790	0
197	20241007	184300	927603280	9790	9790	9790	9790	0
198	20241007	184200	927603280	9790	9790	9790	9790	0
199	20241007	184100	927603280	9790	9790	9790	9790	0
200	20241007	184000	927603280	9790	9790	9790	9790	0
201	20241007	183900	927603280	9790	9790	9790	9790	0
202	20241007	183800	927603280	9790	9790	9790	9790	0
203	20241007	183700	927603280	9790	9790	9790	9790	0
204	20241007	183600	927603280	9790	9790	9790	9790	0
205	20241007	183500	927603280	9790	9790	9790	9790	0
206	20241007	183400	927603280	9790	9790	9790	9790	0
207	20241007	183300	927603280	9790	9790	9790	9790	0
208	20241007	183200	927603280	9790	9790	9790	9790	0
209	20241007	183100	927603280	9790	9790	9790	9790	0
210	20241007	183000	927603280	9790	9790	9790	9790	0
211	20241007	182900	927603280	9790	9790	9790	9790	0
212	20241007	182800	927603280	9790	9790	9790	9790	4575
213	20241007	182700	927603280	9790	9790	9790	9790	0
214	20241007	182600	927603280	9790	9790	9790	9790	0
215	20241007	182500	927603280	9790	9790	9790	9790	0
216	20241007	182400	927603280	9790	9790	9790	9790	0
217	20241007	182300	927603280	9790	9790	9790	9790	0
218	20241007	182200	927603280	9790	9790	9790	9790	0
219	20241007	182100	927603280	9790	9790	9790	9790	0
220	20241007	182000	927603280	9790	9790	9790	9790	0
221	20241007	181900	927603280	9790	9790	9790	9790	0
222	20241007	181800	927603280	9790	9790	9790	9790	0
223	20241007	181700	927603280	9790	9790	9790	9790	0
224	20241007	181600	927603280	9790	9790	9790	9790	0
225	20241007	181500	927603280	9790	9790	9790	9790	0
226	20241007	181400	927603280	9790	9790	9790	9790	0
227	20241007	181300	927603280	9790	9790	9790	9790	0
228	20241007	181200	927603280	9790	9790	9790	9790	0
229	20241007	181100	927603280	9790	9790	9790	9790	0
230	20241007	181000	927603280	9790	9790	9790	9790	0
231	20241007	180900	927603280	9790	9790	9790	9790	0
232	20241007	180800	927603280	9790	9790	9790	9790	0
233	20241007	180700	927603280	9790	9790	9790	9790	0
234	20241007	180600	927603280	9790	9790	9790	9790	0
235	20241007	180500	927603280	9790	9790	9790	9790	0
236	20241007	180400	927603280	9790	9790	9790	9790	0
237	20241007	180300	927603280	9790	9790	9790	9790	0
238	20241007	180200	927603280	9790	9790	9790	9790	0
239	20241007	180100	927603280	9790	9790	9790	9790	0
240	20241007	180000	927603280	9790	9790	9790	9790	0
241	20241007	175900	927603280	9790	9790	9790	9790	0
242	20241007	175800	927603280	9790	9790	9790	9790	4575
243	20241007	175700	927603280	9790	9790	9790	9790	0
244	20241007	175600	927603280	9790	9790	9790	9790	0
245	20241007	175500	927603280	9790	9790	9790	9790	0
246	20241007	175400	927603280	9790	9790	9790	9790	0
247	20241007	175300	927603280	9790	9790	9790	9790	0
248	20241007	175200	927603280	9790	9790	9790	9790	0
249	20241007	175100	927603280	9790	9790	9790	9790	0
250	20241007	175000	927603280	9790	9790	9790	9790	0
251	20241007	174900	927603280	9790	9790	9790	9790	0
252	20241007	174800	927603280	9790	9790	9790	9790	0
253	20241007	174700	927603280	9790	9790	9790	9790	0
254	20241007	174600	927603280	9790	9790	9790	9790	0
255	20241007	174500	927603280	9790	9790	9790	9790	0
256	20241007	174400	927603280	9790	9790	9790	9790	0
257	20241007	174300	927603280	9790	9790	9790	9790	0
258	20241007	174200	927603280	9790	9790	9790	9790	0
259	20241007	174100	927603280	9790	9790	9790	9790	0
260	20241007	174000	927603280	9790	9790	9790	9790	0
261	20241007	173900	927603280	9790	9790	9790	9790	0
262	20241007	173800	927603280	9790	9790	9790	9790	0
263	20241007	173700	927603280	9790	9790	9790	9790	0
264	20241007	173600	927603280	9790	9790	9790	9790	0
265	20241007	173500	927603280	9790	9790	9790	9790	0
266	20241007	173400	927603280	9790	9790	9790	9790	0
267	20241007	173300	927603280	9790	9790	9790	9790	0
268	20241007	173200	927603280	9790	9790	9790	9790	0
269	20241007	173100	927603280	9790	9790	9790	9790	0
270	20241007	173000	927603280	9790	9790	9790	9790	0
271	20241007	172900	927603280	9790	9790	9790	9790	0
272	20241007	172800	927603280	9790	9790	9790	9790	4575
273	20241007	172700	927603280	9790	9790	9790	9790	0
274	20241007	172600	927603280	9790	9790	9790	9790	0
275	20241007	172500	927603280	9790	9790	9790	9790	0
276	20241007	172400	927603280	9790	9790	9790	9790	0
277	20241007	172300	927603280	9790	9790	9790	9790	0
278	20241007	172200	927603280	9790	9790	9790	9790	0
279	20241007	172100	927603280	9790	9790	9790	9790	0
280	20241007	172000	927603280	9790	9790	9790	9790	0
281	20241007	171900	927603280	9790	9790	9790	9790	0
282	20241007	171800	927603280	9790	9790	9790	9790	0
283	20241007	171700	927603280	9790	9790	9790	9790	0
284	20241007	171600	927603280	9790	9790	9790	9790	0
285	20241007	171500	927603280	9790	9790	9790	9790	0
286	20241007	171400	927603280	9790	9790	9790	9790	0
287	20241007	171300	927603280	9790	9790	9790	9790	0
288	20241007	171200	927603280	9790	9790	9790	9790	0
289	20241007	171100	927603280	9790	9790	9790	9790	0
290	20241007	171000	927603280	9790	9790	9790	9790	0
291	20241007	170900	927603280	9790	9790	9790	9790	0
292	20241007	170800	927603280	9790	9790	9790	9790	0
293	20241007	170700	927603280	9790	9790	9790	9790	0
294	20241007	170600	927603280	9790	9790	9790	9790	0
295	20241007	170500	927603280	9790	9790	9790	9790	0
296	20241007	170400	927603280	9790	9790	9790	9790	0
297	20241007	170300	927603280	9790	9790	9790	9790	0
298	20241007	170200	927603280	9790	9790	9790	9790	0
299	20241007	170100	927603280	9790	9790	9790	9790	0
300	20241007	170000	927603280	9790	9790	9790	9790	0
301	20241007	165900	927603280	9790	9790	9790	9790	0
302	20241007	165800	927603280	9790	9790	9790	9790	4575
303	20241007	165700	927603280	9790	9790	9790	9790	0
304	20241007	165600	927603280	9790	9790	9790	9790	0
305	20241007	165500	927603280	9790	9790	9790	9790	0
306	20241007	165400	927603280	9790	9790	9790	9790	0
307	20241007	165300	927603280	9790	9790	9790	9790	0
308	20241007	165200	927603280	9790	9790	9790	9790	0
309	20241007	165100	927603280	9790	9790	9790	9790	0
310	20241007	165000	927603280	9790	9790	9790	9790	0
311	20241007	164900	927603280	9790	9790	9790	9790	0
312	20241007	164800	927603280	9790	9790	9790	9790	0
313	20241007	164700	927603280	9790	9790	9790	9790	0
314	20241007	164600	927603280	9790	9790	9790	9790	0
315	20241007	164500	927603280	9790	9790	9790	9790	0
316	20241007	164400	927603280	9790	9790	9790	9790	0
317	20241007	164300	927603280	9790	9790	9790	9790	0
318	20241007	164200	927603280	9790	9790	9790	9790	0
319	20241007	164100	927603280	9790	9790	9790	9790	0
320	20241007	164000	927603280	9790	9790	9790	9790	0
321	20241007	163900	927603280	9790	9790	9790	9790	0
322	20241007	163800	927603280	9790	9790	9790	9790	0
323	20241007	163700	927603280	9790	9790	9790	9790	0
324	20241007	163600	927603280	9790	9790	9790	9790	0
325	20241007	163500	927603280	9790	9790	9790	9790	0
326	20241007	163400	927603280	9790	9790	9790	9790	0
327	20241007	163300	927603280	9790	9790	9790	9790	0
328	20241007	163200	927603280	9790	9790	9790	9790	0
329	20241007	163100	927603280	9790	9790	9790	9790	0
330	20241007	163000	927603280	9790	9790	9790	9790	0
331	20241007	162900	927603280	9790	9790	9790	9790	0
332	20241007	162800	927603280	9790	9790	9790	9790	4575
333	20241007	162700	927603280	9790	9790	9790	9790	0
334	20241007	162600	927603280	9790	9790	9790	9790	0
335	20241007	162500	927603280	9790	9790	9790	9790	0
336	20241007	162400	927603280	9790	9790	9790	9790	0
337	20241007	162300	927603280	9790	9790	9790	9790	0
338	20241007	162200	927603280	9790	9790	9790	9790	0
339	20241007	162100	927603280	9790	9790	9790	9790	0
340	20241007	162000	927603280	9790	9790	9790	9790	0
341	20241007	161900	927603280	9790	9790	9790	9790	0
342	20241007	161800	927603280	9790	9790	9790	9790	0
343	20241007	161700	927603280	9790	9790	9790	9790	0
344	20241007	161600	927603280	9790	9790	9790	9790	0
345	20241007	161500	927603280	9790	9790	9790	9790	0
346	20241007	161400	927603280	9790	9790	9790	9790	0
347	20241007	161300	927603280	9790	9790	9790	9790	0
348	20241007	161200	927603280	9790	9790	9790	9790	0
349	20241007	161100	927603280	9790	9790	9790	9790	0
350	20241007	161000	927603280	9790	9790	9790	9790	0
351	20241007	160900	927603280	9790	9790	9790	9790	0
352	20241007	160800	927603280	9790	9790	9790	9790	0
353	20241007	160700	927603280	9790	9790	9790	9790	0
354	20241007	160600	927603280	9790	9790	9790	9790	0
355	20241007	160500	927603280	9790	9790	9790	9790	0
356	20241007	160400	927603280	9790	9790	9790	9790	0
357	20241007	160300	927603280	9790	9790	9790	9790	0
358	20241007	160200	927603280	9790	9790	9790	9790	0
359	20241007	160100	927603280	9790	9790	9790	9790	0
360	20241007	160000	927603280	9790	9790	9790	9790	0
361	20241007	155900	927603280	9790	9790	9790	9790	0
362	20241007	155800	927603280	9790	9790	9790	9790	4575
363	20241007	155700	927603280	9790	9790	9790	9790	0
364	20241007	155600	927603280	9790	9790	9790	9790	0
365	20241007	155500	927603280	9790	9790	9790	9790	0
366	20241007	155400	927603280	9790	9790	9790	9790	0
367	20241007	155300	927603280	9790	9790	9790	9790	0
368	20241007	155200	927603280	9790	9790	9790	9790	0
369	20241007	155100	927603280	9790	9790	9790	9790	0
370	20241007	155000	927603280	9790	9790	9790	9790	0
371	20241007	154900	927603280	9790	9790	9790	9790	0
372	20241007	154800	927603280	9790	9790	9790	9790	0
373	20241007	154700	927603280	9790	9790	9790	9790	0
374	20241007	154600	927603280	9790	9790	9790	9790	0
375	20241007	154500	927603280	9790	9790	9790	9790	0
376	20241007	154400	927603280	9790	9790	9790	9790	0
377	20241007	154300	927603280	9790	9790	9790	9790	0
378	20241007	154200	927603280	9790	9790	9790	9790	0
379	20241007	154100	927603280	9790	9790	9790	9790	0
380	20241007	154000	927603280	9790	9790	9790	9790	0
381	20241007	153900	927603280	9790	9790	9790	9790	0
382	20241007	153800	927603280	9790	9790	9790	9790	0
383	20241007	153700	927603280	9790	9790	9790	9790	0
384	20241007	153600	927603280	9790	9790	9790	9790	0
385	20241007	153500	927603280	9790	9790	9790	9790	0
386	20241007	153400	927603280	9790	9790	9790	9790	0
387	20241007	153300	927603280	9790	9790	9790	9790	0
388	20241007	153200	927603280	9790	9790	9790	9790	0
389	20241007	153100	927603280	9790	9790	9790	9790	0
390	20241007	153000	927603280	9790	9790	9790	9790	4575
391	20241007	152900	882814030	9800	9800	9800	9800	0
392	20241007	152800	882814030	9800	9800	9800	9800	0
393	20241007	152700	882814030	9800	9800	9800	9800	0
394	20241007	152600	882814030	9800	9800	9800	9800	0
395	20241007	152500	882814030	9800	9800	9800	9800	0
396	20241007	152400	882814030	9800	9800	9800	9800	0
397	20241007	152300	882814030	9800	9800	9800	9800	0
398	20241007	152200	882814030	9800	9800	9800	9800	0
399	20241007	152100	882814030	9800	9800	9800	9800	0
400	20241007	152000	882814030	9800	9800	9800	9800	0
401	20241007	151900	882814030	9800	9780	9800	9740	968
402	20241007	151800	873346740	9730	9710	9780	9660	1503
403	20241007	151700	858699500	9700	9640	9700	9600	3307
404	20241007	151600	826683440	9680	9550	9680	9550	2676
405	20241007	151500	800904090	9550	9470	9580	9470	7206
406	20241007	151400	732261000	9460	9440	9460	9440	1112
407	20241007	151300	721746950	9450	9450	9450	9450	0
408	20241007	151200	721746950	9450	9450	9450	9450	0
409	20241007	151100	721746950	9450	9400	9450	9400	12
410	20241007	151000	721634100	9450	9450	9450	9450	2
411	20241007	150900	721615200	9400	9400	9400	9400	1
412	20241007	150800	721605800	9450	9440	9450	9440	312
413	20241007	150700	718657720	9450	9450	9450	9450	10
414	20241007	150600	718563220	9450	9450	9450	9450	72
415	20241007	150500	717882820	9360	9360	9360	9360	0
416	20241007	150400	717882820	9360	9390	9390	9360	144
417	20241007	150300	716534660	9400	9400	9400	9400	1
418	20241007	150200	716525260	9390	9390	9390	9390	150
419	20241007	150100	715116760	9400	9390	9400	9390	626
420	20241007	150000	709238380	9430	9430	9430	9430	0
421	20241007	145900	709238380	9430	9400	9430	9390	449
422	20241007	145800	705018120	9400	9400	9400	9400	287
423	20241007	145700	702320320	9400	9400	9400	9400	0
424	20241007	145600	702320320	9400	9400	9400	9400	0
425	20241007	145500	702320320	9400	9410	9410	9400	59
426	20241007	145400	701765430	9410	9410	9410	9410	107
427	20241007	145300	700758560	9440	9440	9440	9440	0
428	20241007	145200	700758560	9440	9440	9440	9440	1
429	20241007	145100	700749120	9400	9400	9400	9400	100
430	20241007	145000	699809120	9450	9450	9450	9450	0
431	20241007	144900	699809120	9450	9400	9450	9400	41
432	20241007	144800	699423670	9410	9410	9410	9410	527
433	20241007	144700	694464600	9410	9420	9450	9410	497
434	20241007	144600	689786720	9420	9420	9420	9420	0
435	20241007	144500	689786720	9420	9420	9420	9420	0
436	20241007	144400	689786720	9420	9430	9430	9420	75
437	20241007	144300	689080120	9450	9450	9450	9450	0
438	20241007	144200	689080120	9450	9450	9450	9450	0
439	20241007	144100	689080120	9450	9450	9450	9450	0
440	20241007	144000	689080120	9450	9450	9450	9450	0
441	20241007	143900	689080120	9450	9450	9450	9450	325
442	20241007	143800	686008870	9420	9420	9420	9420	282
443	20241007	143700	683352430	9420	9420	9420	9420	688
444	20241007	143600	676871470	9410	9410	9410	9410	86
445	20241007	143500	676062210	9420	9420	9420	9420	22
446	20241007	143400	675854970	9410	9440	9440	9410	88
447	20241007	143300	675025570	9450	9450	9450	9450	0
448	20241007	143200	675025570	9450	9450	9450	9450	23
449	20241007	143100	674808220	9460	9460	9460	9460	50
450	20241007	143000	674335220	9460	9460	9460	9460	0
451	20241007	142900	674335220	9460	9460	9460	9460	55
452	20241007	142800	673814920	9460	9460	9460	9460	0
453	20241007	142700	673814920	9460	9460	9460	9460	0
454	20241007	142600	673814920	9460	9460	9460	9460	0
455	20241007	142500	673814920	9460	9460	9460	9460	0
456	20241007	142400	673814920	9460	9460	9460	9460	5
457	20241007	142300	673767620	9460	9460	9460	9460	0
458	20241007	142200	673767620	9460	9460	9460	9460	0
459	20241007	142100	673767620	9460	9440	9460	9390	1479
460	20241007	142000	659862140	9440	9440	9440	9440	0
461	20241007	141900	659862140	9440	9450	9460	9440	516
462	20241007	141800	654985060	9450	9450	9450	9450	56
463	20241007	141700	654455860	9450	9450	9450	9450	25
464	20241007	141600	654219610	9450	9440	9450	9440	13
465	20241007	141500	654096860	9440	9440	9440	9440	10
466	20241007	141400	654002460	9450	9440	9450	9440	120
467	20241007	141300	652869560	9440	9450	9450	9440	187
468	20241007	141200	651102500	9450	9450	9450	9450	30
469	20241007	141100	650819000	9460	9460	9460	9460	3
470	20241007	141000	650790620	9450	9450	9450	9450	4
471	20241007	140900	650752820	9450	9450	9460	9450	19
472	20241007	140800	650573240	9450	9450	9450	9450	41
473	20241007	140700	650185790	9460	9440	9460	9420	884
474	20241007	140600	641836130	9440	9440	9440	9440	3
475	20241007	140500	641807810	9440	9440	9440	9440	1
476	20241007	140400	641798370	9440	9440	9440	9440	5
477	20241007	140300	641751170	9440	9440	9440	9440	0
478	20241007	140200	641751170	9440	9440	9440	9440	0
479	20241007	140100	641751170	9440	9460	9460	9440	11
480	20241007	140000	641647310	9460	9460	9460	9460	0
481	20241007	135900	641647310	9460	9460	9460	9460	7
482	20241007	135800	641581090	9460	9460	9460	9460	0
483	20241007	135700	641581090	9460	9460	9460	9460	741
484	20241007	135600	634571230	9460	9440	9460	9440	379
485	20241007	135500	630987430	9420	9420	9420	9420	80
486	20241007	135400	630233830	9460	9460	9460	9460	0
487	20241007	135300	630233830	9460	9460	9460	9460	1
488	20241007	135200	630224370	9440	9440	9440	9440	3
489	20241007	135100	630196050	9440	9440	9440	9440	58
490	20241007	135000	629648530	9460	9460	9460	9460	0
491	20241007	134900	629648530	9460	9440	9460	9440	105
492	20241007	134800	628657230	9440	9440	9440	9440	0
493	20241007	134700	628657230	9440	9440	9440	9440	100
494	20241007	134600	627713230	9440	9430	9440	9430	23
495	20241007	134500	627496330	9430	9430	9430	9430	3
496	20241007	134400	627468040	9420	9420	9420	9420	83
497	20241007	134300	626686180	9430	9430	9430	9430	23
498	20241007	134200	626469290	9430	9430	9430	9430	3
499	20241007	134100	626441000	9440	9440	9440	9440	1
500	20241007	134000	626431560	9430	9430	9430	9430	141
501	20241007	133900	625101930	9430	9430	9430	9430	0
502	20241007	133800	625101930	9430	9430	9430	9430	1
503	20241007	133700	625092500	9420	9440	9440	9380	207
504	20241007	133600	623147700	9430	9430	9430	9430	71
505	20241007	133500	622478170	9420	9420	9420	9420	67
506	20241007	133400	621847030	9360	9440	9440	9360	1143
507	20241007	133300	611127130	9450	9430	9450	9430	351
508	20241007	133200	607810220	9440	9440	9440	9440	48
509	20241007	133100	607357100	9440	9450	9450	9440	284
510	20241007	133000	604673400	9440	9440	9440	9440	212
511	20241007	132900	602672120	9440	9420	9440	9420	469
512	20241007	132800	598253350	9420	9420	9420	9420	0
513	20241007	132700	598253350	9420	9420	9420	9400	17
514	20241007	132600	598093510	9410	9420	9420	9410	136
515	20241007	132500	596812430	9420	9420	9420	9420	0
516	20241007	132400	596812430	9420	9390	9420	9370	201
517	20241007	132300	594927810	9390	9390	9390	9390	100
518	20241007	132200	593988810	9420	9420	9420	9420	0
519	20241007	132100	593988810	9420	9420	9420	9420	0
520	20241007	132000	593988810	9420	9420	9420	9420	1
521	20241007	131900	593979390	9370	9400	9400	9370	107
522	20241007	131800	592975250	9400	9400	9400	9400	0
523	20241007	131700	592975250	9400	9400	9400	9400	0
524	20241007	131600	592975250	9400	9400	9400	9400	5
525	20241007	131500	592928250	9410	9410	9410	9410	30
526	20241007	131400	592645950	9420	9420	9420	9420	68
527	20241007	131300	592005390	9420	9420	9420	9420	0
528	20241007	131200	592005390	9420	9420	9420	9420	10
529	20241007	131100	591911190	9420	9400	9420	9400	51
530	20241007	131000	591431770	9400	9400	9400	9400	100
531	20241007	130900	590491770	9400	9350	9400	9350	101
532	20241007	130800	589547370	9350	9360	9360	9350	200
533	20241007	130700	587676990	9390	9390	9390	9390	44
534	20241007	130600	587263830	9380	9380	9380	9380	178
535	20241007	130500	585594190	9390	9390	9390	9390	1
536	20241007	130400	585584800	9360	9390	9390	9340	765
537	20241007	130300	578425240	9390	9390	9390	9390	20
538	20241007	130200	578237440	9400	9390	9400	9390	361
539	20241007	130100	574847640	9390	9390	9390	9370	518
540	20241007	130000	569989980	9400	9400	9400	9400	10
541	20241007	125900	569895980	9440	9440	9440	9440	0
542	20241007	125800	569895980	9440	9440	9440	9440	15
543	20241007	125700	569754380	9440	9390	9440	9390	2
544	20241007	125600	569735550	9390	9440	9440	9390	496
545	20241007	125500	565074800	9470	9470	9470	9470	236
546	20241007	125400	562839880	9470	9430	9470	9430	50
547	20241007	125300	562367040	9410	9410	9410	9410	582
548	20241007	125200	556890420	9420	9440	9470	9420	3796
549	20241007	125100	521088300	9470	9430	9470	9430	2040
550	20241007	125000	501813240	9410	9450	9450	9410	2646
551	20241007	124900	476889100	9450	9350	9470	9350	7119
552	20241007	124800	409907750	9350	9350	9350	9350	0
553	20241007	124700	409907750	9350	9350	9350	9350	2
554	20241007	124600	409889050	9350	9350	9350	9350	2
555	20241007	124500	409870350	9340	9340	9340	9340	50
556	20241007	124400	409403350	9340	9340	9340	9340	0
557	20241007	124300	409403350	9340	9340	9340	9340	40
558	20241007	124200	409029750	9340	9340	9340	9340	0
559	20241007	124100	409029750	9340	9340	9340	9340	0
560	20241007	124000	409029750	9340	9340	9340	9340	0
561	20241007	123900	409029750	9340	9350	9350	9340	551
562	20241007	123800	403883310	9350	9350	9350	9350	0
563	20241007	123700	403883310	9350	9350	9350	9350	0
564	20241007	123600	403883310	9350	9350	9350	9350	5
565	20241007	123500	403836560	9350	9350	9350	9350	0
566	20241007	123400	403836560	9350	9350	9350	9350	50
567	20241007	123300	403369060	9350	9350	9350	9350	710
568	20241007	123200	396730560	9350	9350	9350	9350	264
569	20241007	123100	394262160	9360	9360	9360	9360	0
570	20241007	123000	394262160	9360	9360	9360	9360	0
571	20241007	122900	394262160	9360	9360	9360	9360	0
572	20241007	122800	394262160	9360	9360	9360	9360	0
573	20241007	122700	394262160	9360	9360	9360	9360	0
574	20241007	122600	394262160	9360	9360	9360	9360	10
575	20241007	122500	394168560	9350	9350	9350	9350	0
576	20241007	122400	394168560	9350	9350	9350	9350	38
577	20241007	122300	393813260	9360	9360	9360	9360	10
578	20241007	122200	393719660	9360	9360	9360	9360	0
579	20241007	122100	393719660	9360	9360	9360	9360	0
580	20241007	122000	393719660	9360	9360	9360	9360	6
581	20241007	121900	393663500	9360	9360	9360	9360	302
582	20241007	121800	390836780	9360	9360	9360	9360	440
583	20241007	121700	386718380	9360	9360	9360	9360	0
584	20241007	121600	386718380	9360	9370	9370	9360	200
585	20241007	121500	384845490	9390	9390	9390	9390	0
586	20241007	121400	384845490	9390	9390	9390	9390	7
587	20241007	121300	384779760	9390	9390	9390	9390	0
588	20241007	121200	384779760	9390	9390	9390	9390	0
589	20241007	121100	384779760	9390	9390	9390	9390	0
590	20241007	121000	384779760	9390	9390	9390	9390	242
591	20241007	120900	382507380	9390	9390	9390	9390	0
592	20241007	120800	382507380	9390	9390	9390	9390	84
593	20241007	120700	381718620	9390	9390	9390	9390	4
594	20241007	120600	381681060	9390	9380	9390	9380	353
595	20241007	120500	378368590	9370	9370	9370	9370	96
596	20241007	120400	377469070	9370	9370	9370	9370	0
597	20241007	120300	377469070	9370	9370	9370	9370	390
598	20241007	120200	373814770	9370	9370	9370	9370	0
599	20241007	120100	373814770	9370	9370	9370	9370	0
600	20241007	120000	373814770	9370	9370	9370	9370	1
601	20241007	115900	373805400	9350	9360	9360	9350	100
602	20241007	115800	372869530	9360	9360	9360	9360	50
603	20241007	115700	372401530	9360	9360	9360	9360	0
604	20241007	115600	372401530	9360	9360	9360	9360	0
605	20241007	115500	372401530	9360	9360	9360	9360	0
606	20241007	115400	372401530	9360	9360	9360	9360	23
607	20241007	115300	372186250	9370	9370	9370	9370	0
608	20241007	115200	372186250	9370	9370	9370	9370	0
609	20241007	115100	372186250	9370	9370	9370	9370	0
610	20241007	115000	372186250	9370	9370	9370	9370	6
611	20241007	114900	372130030	9350	9350	9350	9350	0
612	20241007	114800	372130030	9350	9350	9350	9350	100
613	20241007	114700	371195030	9360	9360	9360	9360	0
614	20241007	114600	371195030	9360	9360	9360	9360	100
615	20241007	114500	370259030	9360	9360	9360	9360	0
616	20241007	114400	370259030	9360	9360	9360	9360	0
617	20241007	114300	370259030	9360	9350	9360	9350	636
618	20241007	114200	364311690	9350	9350	9350	9350	0
619	20241007	114100	364311690	9350	9350	9350	9350	5
620	20241007	114000	364264940	9350	9350	9350	9350	0
621	20241007	113900	364264940	9350	9350	9350	9350	0
622	20241007	113800	364264940	9350	9350	9350	9350	14
623	20241007	113700	364134040	9360	9360	9360	9360	0
624	20241007	113600	364134040	9360	9360	9360	9360	0
625	20241007	113500	364134040	9360	9360	9360	9360	0
626	20241007	113400	364134040	9360	9360	9360	9360	50
627	20241007	113300	363666040	9370	9370	9370	9370	0
628	20241007	113200	363666040	9370	9330	9370	9330	108
629	20241007	113100	362658080	9350	9350	9350	9350	0
630	20241007	113000	362658080	9350	9350	9350	9350	0
631	20241007	112900	362658080	9350	9350	9350	9350	0
632	20241007	112800	362658080	9350	9350	9350	9350	0
633	20241007	112700	362658080	9350	9350	9350	9350	0
634	20241007	112600	362658080	9350	9350	9350	9350	0
635	20241007	112500	362658080	9350	9350	9350	9350	175
636	20241007	112400	361021830	9330	9330	9330	9330	1
637	20241007	112300	361012500	9330	9330	9330	9330	100
638	20241007	112200	360079500	9330	9330	9330	9330	0
639	20241007	112100	360079500	9330	9330	9330	9330	6
640	20241007	112000	360023520	9330	9330	9330	9330	1
641	20241007	111900	360014190	9330	9340	9340	9330	210
642	20241007	111800	358054120	9350	9350	9350	9350	25
643	20241007	111700	357820370	9350	9350	9350	9350	100
644	20241007	111600	356885370	9350	9350	9350	9350	50
645	20241007	111500	356417870	9350	9350	9350	9350	105
646	20241007	111400	355436120	9350	9350	9350	9350	0
647	20241007	111300	355436120	9350	9350	9350	9350	150
648	20241007	111200	354033620	9350	9350	9350	9350	1
649	20241007	111100	354024270	9350	9350	9350	9350	0
650	20241007	111000	354024270	9350	9350	9350	9350	0
651	20241007	110900	354024270	9350	9350	9350	9350	44
652	20241007	110800	353612870	9380	9380	9380	9380	0
653	20241007	110700	353612870	9380	9380	9380	9380	0
654	20241007	110600	353612870	9380	9380	9380	9380	0
655	20241007	110500	353612870	9380	9380	9380	9380	1
656	20241007	110400	353603490	9380	9360	9380	9360	136
657	20241007	110300	352330160	9360	9360	9360	9360	4
658	20241007	110200	352292720	9370	9370	9370	9370	0
659	20241007	110100	352292720	9370	9370	9370	9370	0
660	20241007	110000	352292720	9370	9370	9370	9370	0
661	20241007	105900	352292720	9370	9370	9370	9370	0
662	20241007	105800	352292720	9370	9370	9370	9370	1
663	20241007	105700	352283350	9360	9360	9360	9360	83
664	20241007	105600	351506470	9360	9360	9360	9360	16
665	20241007	105500	351356710	9360	9360	9360	9360	1
666	20241007	105400	351347350	9370	9370	9370	9370	0
667	20241007	105300	351347350	9370	9370	9370	9370	0
668	20241007	105200	351347350	9370	9340	9370	9340	5
669	20241007	105100	351300620	9350	9350	9350	9350	0
670	20241007	105000	351300620	9350	9360	9360	9350	355
671	20241007	104900	347978610	9360	9360	9360	9360	50
672	20241007	104800	347510610	9350	9350	9350	9350	0
673	20241007	104700	347510610	9350	9350	9350	9350	0
674	20241007	104600	347510610	9350	9350	9350	9350	0
675	20241007	104500	347510610	9350	9390	9390	9350	716
676	20241007	104400	340805860	9390	9390	9390	9390	15
677	20241007	104300	340665010	9390	9390	9390	9390	478
678	20241007	104200	336176590	9390	9390	9390	9390	8
679	20241007	104100	336101470	9390	9390	9390	9390	0
680	20241007	104000	336101470	9390	9390	9390	9390	100
681	20241007	103900	335162470	9390	9390	9390	9390	0
682	20241007	103800	335162470	9390	9390	9390	9390	117
683	20241007	103700	334063840	9390	9390	9390	9390	385
684	20241007	103600	330448690	9380	9350	9380	9350	1278
685	20241007	103500	318497370	9350	9350	9350	9350	856
686	20241007	103400	310493770	9360	9360	9360	9360	1
687	20241007	103300	310484410	9340	9340	9340	9340	0
688	20241007	103200	310484410	9340	9340	9340	9340	60
689	20241007	103100	309924010	9340	9350	9350	9340	1969
690	20241007	103000	291528690	9360	9350	9360	9350	150
691	20241007	102900	290124890	9360	9380	9380	9360	142
692	20241007	102800	288794820	9390	9390	9390	9390	2
693	20241007	102700	288776040	9390	9390	9390	9390	20
694	20241007	102600	288588240	9400	9400	9400	9400	1
695	20241007	102500	288578840	9400	9400	9400	9400	5
696	20241007	102400	288531840	9400	9390	9400	9390	200
697	20241007	102300	286651860	9400	9400	9400	9400	82
698	20241007	102200	285881060	9400	9430	9430	9400	228
699	20241007	102100	283734620	9410	9410	9410	9410	405
700	20241007	102000	279923570	9430	9430	9430	9430	1627
701	20241007	101900	264580960	9430	9390	9430	9390	440
702	20241007	101800	260439400	9400	9370	9400	9370	744
703	20241007	101700	253462750	9350	9350	9350	9350	1
704	20241007	101600	253453400	9350	9350	9350	9350	0
705	20241007	101500	253453400	9350	9350	9350	9350	50
706	20241007	101400	252985900	9350	9350	9350	9350	130
707	20241007	101300	251770400	9350	9350	9370	9350	1750
708	20241007	101200	235392700	9350	9350	9360	9350	674
709	20241007	101100	229089800	9350	9350	9350	9350	15
710	20241007	101000	228949550	9390	9390	9390	9390	50
711	20241007	100900	228480050	9370	9320	9370	9320	1418
712	20241007	100800	215244470	9320	9290	9320	9290	2225
713	20241007	100700	194550980	9290	9290	9290	9290	30
714	20241007	100600	194272280	9290	9290	9290	9290	0
715	20241007	100500	194272280	9290	9290	9290	9290	0
716	20241007	100400	194272280	9290	9290	9290	9290	1
717	20241007	100300	194262990	9290	9300	9300	9290	220
718	20241007	100200	192219170	9300	9300	9300	9300	106
719	20241007	100100	191233370	9290	9290	9290	9290	0
720	20241007	100000	191233370	9290	9290	9290	9290	287
721	20241007	095900	188567140	9290	9280	9290	9280	300
722	20241007	095800	185782140	9280	9290	9290	9280	434
723	20241007	095700	181753280	9280	9270	9280	9270	2410
724	20241007	095600	159408990	9260	9260	9260	9260	10
725	20241007	095500	159316390	9270	9260	9270	9260	180
726	20241007	095400	157649090	9260	9260	9260	9260	0
727	20241007	095300	157649090	9260	9230	9260	9200	310
728	20241007	095200	154783830	9230	9230	9230	9230	0
729	20241007	095100	154783830	9230	9230	9230	9230	0
730	20241007	095000	154783830	9230	9230	9230	9230	386
731	20241007	094900	151221050	9230	9230	9230	9230	0
732	20241007	094800	151221050	9230	9230	9230	9230	25
733	20241007	094700	150990300	9230	9230	9230	9230	0
734	20241007	094600	150990300	9230	9230	9230	9200	262
735	20241007	094500	148573540	9230	9230	9230	9230	1
736	20241007	094400	148564310	9230	9200	9230	9200	502
737	20241007	094300	143945850	9240	9240	9240	9240	0
738	20241007	094200	143945850	9240	9240	9240	9240	0
739	20241007	094100	143945850	9240	9230	9240	9200	501
740	20241007	094000	139332410	9240	9240	9240	9240	20
741	20241007	093900	139147610	9250	9270	9270	9250	1406
742	20241007	093800	126130760	9270	9250	9270	9250	2286
743	20241007	093700	104977990	9250	9250	9250	9250	388
744	20241007	093600	101388990	9250	9240	9250	9240	377
745	20241007	093500	97904520	9240	9240	9240	9240	39
746	20241007	093400	97544160	9240	9240	9240	9240	0
747	20241007	093300	97544160	9240	9240	9240	9240	1
748	20241007	093200	97534920	9240	9240	9240	9240	601
749	20241007	093100	91981680	9230	9230	9230	9230	80
750	20241007	093000	91243280	9230	9250	9250	9230	50
751	20241007	092900	90781760	9250	9250	9250	9250	0
752	20241007	092800	90781760	9250	9250	9250	9250	1
753	20241007	092700	90772510	9250	9250	9250	9250	10
754	20241007	092600	90680010	9250	9250	9250	9250	24
755	20241007	092500	90458010	9250	9250	9250	9250	31
756	20241007	092400	90171260	9250	9250	9250	9250	4
757	20241007	092300	90134260	9200	9200	9200	9200	200
758	20241007	092200	88294260	9200	9200	9200	9200	0
759	20241007	092100	88294260	9200	9220	9220	9200	50
760	20241007	092000	87833830	9260	9260	9260	9260	0
761	20241007	091900	87833830	9260	9230	9260	9230	1248
762	20241007	091800	76312570	9230	9260	9260	9230	926
763	20241007	091700	67762590	9260	9250	9260	9250	433
764	20241007	091600	63757020	9200	9200	9200	9200	0
765	20241007	091500	63757020	9200	9240	9240	9200	13
766	20241007	091400	63637200	9240	9240	9240	9240	110
767	20241007	091300	62620800	9230	9190	9230	9190	382
768	20241007	091200	59099140	9190	9140	9190	9110	501
769	20241007	091100	54522910	9150	9150	9150	9150	100
770	20241007	091000	53607910	9200	9200	9200	9200	2
771	20241007	090900	53589510	9200	9100	9200	9100	1137
772	20241007	090800	43224760	9060	9060	9060	9060	80
773	20241007	090700	42499960	9070	9120	9120	9060	741
774	20241007	090600	35761200	9120	9150	9150	9120	114
775	20241007	090500	34721490	9120	9170	9170	9120	1841
776	20241007	090400	17877600	9180	9260	9260	9180	212
777	20241007	090300	15930240	9260	9260	9260	9180	899
778	20241007	090200	7656710	9180	9270	9270	9180	160
779	20241007	090100	6178110	9260	9230	9260	9230	136
780	20241007	090000	4921900	9230	9160	9230	9160	486