KissMeData/419080/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	213700	1535675000	9040	9040	9040	9040	1835
3	20241010	213600	1535675000	9040	9040	9040	9040	0
4	20241010	213500	1535675000	9040	9040	9040	9040	0
5	20241010	213400	1535675000	9040	9040	9040	9040	0
6	20241010	213300	1535675000	9040	9040	9040	9040	0
7	20241010	213200	1535675000	9040	9040	9040	9040	0
8	20241010	213100	1535675000	9040	9040	9040	9040	0
9	20241010	213000	1535675000	9040	9040	9040	9040	0
10	20241010	212900	1535675000	9040	9040	9040	9040	0
11	20241010	212800	1535675000	9040	9040	9040	9040	0
12	20241010	212700	1535675000	9040	9040	9040	9040	0
13	20241010	212600	1535675000	9040	9040	9040	9040	0
14	20241010	212500	1535675000	9040	9040	9040	9040	0
15	20241010	212400	1535675000	9040	9040	9040	9040	0
16	20241010	212300	1535675000	9040	9040	9040	9040	0
17	20241010	212200	1535675000	9040	9040	9040	9040	0
18	20241010	212100	1535675000	9040	9040	9040	9040	0
19	20241010	212000	1535675000	9040	9040	9040	9040	0
20	20241010	211900	1535675000	9040	9040	9040	9040	0
21	20241010	211800	1535675000	9040	9040	9040	9040	0
22	20241010	211700	1535675000	9040	9040	9040	9040	0
23	20241010	211600	1535675000	9040	9040	9040	9040	0
24	20241010	211500	1535675000	9040	9040	9040	9040	0
25	20241010	211400	1535675000	9040	9040	9040	9040	0
26	20241010	211300	1535675000	9040	9040	9040	9040	0
27	20241010	211200	1535675000	9040	9040	9040	9040	0
28	20241010	211100	1535675000	9040	9040	9040	9040	0
29	20241010	211000	1535675000	9040	9040	9040	9040	0
30	20241010	210900	1535675000	9040	9040	9040	9040	0
31	20241010	210800	1535675000	9040	9040	9040	9040	0
32	20241010	210700	1535675000	9040	9040	9040	9040	1835
33	20241010	210600	1535675000	9040	9040	9040	9040	0
34	20241010	210500	1535675000	9040	9040	9040	9040	0
35	20241010	210400	1535675000	9040	9040	9040	9040	0
36	20241010	210300	1535675000	9040	9040	9040	9040	0
37	20241010	210200	1535675000	9040	9040	9040	9040	0
38	20241010	210100	1535675000	9040	9040	9040	9040	0
39	20241010	210000	1535675000	9040	9040	9040	9040	0
40	20241010	205900	1535675000	9040	9040	9040	9040	0
41	20241010	205800	1535675000	9040	9040	9040	9040	0
42	20241010	205700	1535675000	9040	9040	9040	9040	0
43	20241010	205600	1535675000	9040	9040	9040	9040	0
44	20241010	205500	1535675000	9040	9040	9040	9040	0
45	20241010	205400	1535675000	9040	9040	9040	9040	0
46	20241010	205300	1535675000	9040	9040	9040	9040	0
47	20241010	205200	1535675000	9040	9040	9040	9040	0
48	20241010	205100	1535675000	9040	9040	9040	9040	0
49	20241010	205000	1535675000	9040	9040	9040	9040	0
50	20241010	204900	1535675000	9040	9040	9040	9040	0
51	20241010	204800	1535675000	9040	9040	9040	9040	0
52	20241010	204700	1535675000	9040	9040	9040	9040	0
53	20241010	204600	1535675000	9040	9040	9040	9040	0
54	20241010	204500	1535675000	9040	9040	9040	9040	0
55	20241010	204400	1535675000	9040	9040	9040	9040	0
56	20241010	204300	1535675000	9040	9040	9040	9040	0
57	20241010	204200	1535675000	9040	9040	9040	9040	0
58	20241010	204100	1535675000	9040	9040	9040	9040	0
59	20241010	204000	1535675000	9040	9040	9040	9040	0
60	20241010	203900	1535675000	9040	9040	9040	9040	0
61	20241010	203800	1535675000	9040	9040	9040	9040	0
62	20241010	203700	1535675000	9040	9040	9040	9040	1835
63	20241010	203600	1535675000	9040	9040	9040	9040	0
64	20241010	203500	1535675000	9040	9040	9040	9040	0
65	20241010	203400	1535675000	9040	9040	9040	9040	0
66	20241010	203300	1535675000	9040	9040	9040	9040	0
67	20241010	203200	1535675000	9040	9040	9040	9040	0
68	20241010	203100	1535675000	9040	9040	9040	9040	0
69	20241010	203000	1535675000	9040	9040	9040	9040	0
70	20241010	202900	1535675000	9040	9040	9040	9040	0
71	20241010	202800	1535675000	9040	9040	9040	9040	0
72	20241010	202700	1535675000	9040	9040	9040	9040	0
73	20241010	202600	1535675000	9040	9040	9040	9040	0
74	20241010	202500	1535675000	9040	9040	9040	9040	0
75	20241010	202400	1535675000	9040	9040	9040	9040	0
76	20241010	202300	1535675000	9040	9040	9040	9040	0
77	20241010	202200	1535675000	9040	9040	9040	9040	0
78	20241010	202100	1535675000	9040	9040	9040	9040	0
79	20241010	202000	1535675000	9040	9040	9040	9040	0
80	20241010	201900	1535675000	9040	9040	9040	9040	0
81	20241010	201800	1535675000	9040	9040	9040	9040	0
82	20241010	201700	1535675000	9040	9040	9040	9040	0
83	20241010	201600	1535675000	9040	9040	9040	9040	0
84	20241010	201500	1535675000	9040	9040	9040	9040	0
85	20241010	201400	1535675000	9040	9040	9040	9040	0
86	20241010	201300	1535675000	9040	9040	9040	9040	0
87	20241010	201200	1535675000	9040	9040	9040	9040	0
88	20241010	201100	1535675000	9040	9040	9040	9040	0
89	20241010	201000	1535675000	9040	9040	9040	9040	0
90	20241010	200900	1535675000	9040	9040	9040	9040	0
91	20241010	200800	1535675000	9040	9040	9040	9040	0
92	20241010	200700	1535675000	9040	9040	9040	9040	1835
93	20241010	200600	1535675000	9040	9040	9040	9040	0
94	20241010	200500	1535675000	9040	9040	9040	9040	0
95	20241010	200400	1535675000	9040	9040	9040	9040	0
96	20241010	200300	1535675000	9040	9040	9040	9040	0
97	20241010	200200	1535675000	9040	9040	9040	9040	0
98	20241010	200100	1535675000	9040	9040	9040	9040	0
99	20241010	200000	1535675000	9040	9040	9040	9040	0
100	20241010	195900	1535675000	9040	9040	9040	9040	0
101	20241010	195800	1535675000	9040	9040	9040	9040	0
102	20241010	195700	1535675000	9040	9040	9040	9040	0
103	20241010	195600	1535675000	9040	9040	9040	9040	0
104	20241010	195500	1535675000	9040	9040	9040	9040	0
105	20241010	195400	1535675000	9040	9040	9040	9040	0
106	20241010	195300	1535675000	9040	9040	9040	9040	0
107	20241010	195200	1535675000	9040	9040	9040	9040	0
108	20241010	195100	1535675000	9040	9040	9040	9040	0
109	20241010	195000	1535675000	9040	9040	9040	9040	0
110	20241010	194900	1535675000	9040	9040	9040	9040	0
111	20241010	194800	1535675000	9040	9040	9040	9040	0
112	20241010	194700	1535675000	9040	9040	9040	9040	0
113	20241010	194600	1535675000	9040	9040	9040	9040	0
114	20241010	194500	1535675000	9040	9040	9040	9040	0
115	20241010	194400	1535675000	9040	9040	9040	9040	0
116	20241010	194300	1535675000	9040	9040	9040	9040	0
117	20241010	194200	1535675000	9040	9040	9040	9040	0
118	20241010	194100	1535675000	9040	9040	9040	9040	0
119	20241010	194000	1535675000	9040	9040	9040	9040	0
120	20241010	193900	1535675000	9040	9040	9040	9040	0
121	20241010	193800	1535675000	9040	9040	9040	9040	0
122	20241010	193700	1535675000	9040	9040	9040	9040	1835
123	20241010	193600	1535675000	9040	9040	9040	9040	0
124	20241010	193500	1535675000	9040	9040	9040	9040	0
125	20241010	193400	1535675000	9040	9040	9040	9040	0
126	20241010	193300	1535675000	9040	9040	9040	9040	0
127	20241010	193200	1535675000	9040	9040	9040	9040	0
128	20241010	193100	1535675000	9040	9040	9040	9040	0
129	20241010	193000	1535675000	9040	9040	9040	9040	0
130	20241010	192900	1535675000	9040	9040	9040	9040	0
131	20241010	192800	1535675000	9040	9040	9040	9040	0
132	20241010	192700	1535675000	9040	9040	9040	9040	0
133	20241010	192600	1535675000	9040	9040	9040	9040	0
134	20241010	192500	1535675000	9040	9040	9040	9040	0
135	20241010	192400	1535675000	9040	9040	9040	9040	0
136	20241010	192300	1535675000	9040	9040	9040	9040	0
137	20241010	192200	1535675000	9040	9040	9040	9040	0
138	20241010	192100	1535675000	9040	9040	9040	9040	0
139	20241010	192000	1535675000	9040	9040	9040	9040	0
140	20241010	191900	1535675000	9040	9040	9040	9040	0
141	20241010	191800	1535675000	9040	9040	9040	9040	0
142	20241010	191700	1535675000	9040	9040	9040	9040	0
143	20241010	191600	1535675000	9040	9040	9040	9040	0
144	20241010	191500	1535675000	9040	9040	9040	9040	0
145	20241010	191400	1535675000	9040	9040	9040	9040	0
146	20241010	191300	1535675000	9040	9040	9040	9040	0
147	20241010	191200	1535675000	9040	9040	9040	9040	0
148	20241010	191100	1535675000	9040	9040	9040	9040	0
149	20241010	191000	1535675000	9040	9040	9040	9040	0
150	20241010	190900	1535675000	9040	9040	9040	9040	0
151	20241010	190800	1535675000	9040	9040	9040	9040	0
152	20241010	190700	1535675000	9040	9040	9040	9040	1835
153	20241010	190600	1535675000	9040	9040	9040	9040	0
154	20241010	190500	1535675000	9040	9040	9040	9040	0
155	20241010	190400	1535675000	9040	9040	9040	9040	0
156	20241010	190300	1535675000	9040	9040	9040	9040	0
157	20241010	190200	1535675000	9040	9040	9040	9040	0
158	20241010	190100	1535675000	9040	9040	9040	9040	0
159	20241010	190000	1535675000	9040	9040	9040	9040	0
160	20241010	185900	1535675000	9040	9040	9040	9040	0
161	20241010	185800	1535675000	9040	9040	9040	9040	0
162	20241010	185700	1535675000	9040	9040	9040	9040	0
163	20241010	185600	1535675000	9040	9040	9040	9040	0
164	20241010	185500	1535675000	9040	9040	9040	9040	0
165	20241010	185400	1535675000	9040	9040	9040	9040	0
166	20241010	185300	1535675000	9040	9040	9040	9040	0
167	20241010	185200	1535675000	9040	9040	9040	9040	0
168	20241010	185100	1535675000	9040	9040	9040	9040	0
169	20241010	185000	1535675000	9040	9040	9040	9040	0
170	20241010	184900	1535675000	9040	9040	9040	9040	0
171	20241010	184800	1535675000	9040	9040	9040	9040	0
172	20241010	184700	1535675000	9040	9040	9040	9040	0
173	20241010	184600	1535675000	9040	9040	9040	9040	0
174	20241010	184500	1535675000	9040	9040	9040	9040	0
175	20241010	184400	1535675000	9040	9040	9040	9040	0
176	20241010	184300	1535675000	9040	9040	9040	9040	0
177	20241010	184200	1535675000	9040	9040	9040	9040	0
178	20241010	184100	1535675000	9040	9040	9040	9040	0
179	20241010	184000	1535675000	9040	9040	9040	9040	0
180	20241010	183900	1535675000	9040	9040	9040	9040	0
181	20241010	183800	1535675000	9040	9040	9040	9040	0
182	20241010	183700	1535675000	9040	9040	9040	9040	1835
183	20241010	183600	1535675000	9040	9040	9040	9040	0
184	20241010	183500	1535675000	9040	9040	9040	9040	0
185	20241010	183400	1535675000	9040	9040	9040	9040	0
186	20241010	183300	1535675000	9040	9040	9040	9040	0
187	20241010	183200	1535675000	9040	9040	9040	9040	0
188	20241010	183100	1535675000	9040	9040	9040	9040	0
189	20241010	183000	1535675000	9040	9040	9040	9040	0
190	20241010	182900	1535675000	9040	9040	9040	9040	0
191	20241010	182800	1535675000	9040	9040	9040	9040	0
192	20241010	182700	1535675000	9040	9040	9040	9040	0
193	20241010	182600	1535675000	9040	9040	9040	9040	0
194	20241010	182500	1535675000	9040	9040	9040	9040	0
195	20241010	182400	1535675000	9040	9040	9040	9040	0
196	20241010	182300	1535675000	9040	9040	9040	9040	0
197	20241010	182200	1535675000	9040	9040	9040	9040	0
198	20241010	182100	1535675000	9040	9040	9040	9040	0
199	20241010	182000	1535675000	9040	9040	9040	9040	0
200	20241010	181900	1535675000	9040	9040	9040	9040	0
201	20241010	181800	1535675000	9040	9040	9040	9040	0
202	20241010	181700	1535675000	9040	9040	9040	9040	0
203	20241010	181600	1535675000	9040	9040	9040	9040	0
204	20241010	181500	1535675000	9040	9040	9040	9040	0
205	20241010	181400	1535675000	9040	9040	9040	9040	0
206	20241010	181300	1535675000	9040	9040	9040	9040	0
207	20241010	181200	1535675000	9040	9040	9040	9040	0
208	20241010	181100	1535675000	9040	9040	9040	9040	0
209	20241010	181000	1535675000	9040	9040	9040	9040	0
210	20241010	180900	1535675000	9040	9040	9040	9040	0
211	20241010	180800	1535675000	9040	9040	9040	9040	0
212	20241010	180700	1535675000	9040	9040	9040	9040	1835
213	20241010	180600	1535675000	9040	9040	9040	9040	0
214	20241010	180500	1535675000	9040	9040	9040	9040	0
215	20241010	180400	1535675000	9040	9040	9040	9040	0
216	20241010	180300	1535675000	9040	9040	9040	9040	0
217	20241010	180200	1535675000	9040	9040	9040	9040	0
218	20241010	180100	1535675000	9040	9040	9040	9040	0
219	20241010	180000	1535675000	9040	9040	9040	9040	0
220	20241010	175900	1535675000	9040	9040	9040	9040	0
221	20241010	175800	1535675000	9040	9040	9040	9040	0
222	20241010	175700	1535675000	9040	9040	9040	9040	0
223	20241010	175600	1535675000	9040	9040	9040	9040	0
224	20241010	175500	1535675000	9040	9040	9040	9040	0
225	20241010	175400	1535675000	9040	9040	9040	9040	0
226	20241010	175300	1535675000	9040	9040	9040	9040	0
227	20241010	175200	1535675000	9040	9040	9040	9040	0
228	20241010	175100	1535675000	9040	9040	9040	9040	0
229	20241010	175000	1535675000	9040	9040	9040	9040	0
230	20241010	174900	1535675000	9040	9040	9040	9040	0
231	20241010	174800	1535675000	9040	9040	9040	9040	0
232	20241010	174700	1535675000	9040	9040	9040	9040	0
233	20241010	174600	1535675000	9040	9040	9040	9040	0
234	20241010	174500	1535675000	9040	9040	9040	9040	0
235	20241010	174400	1535675000	9040	9040	9040	9040	0
236	20241010	174300	1535675000	9040	9040	9040	9040	0
237	20241010	174200	1535675000	9040	9040	9040	9040	0
238	20241010	174100	1535675000	9040	9040	9040	9040	0
239	20241010	174000	1535675000	9040	9040	9040	9040	0
240	20241010	173900	1535675000	9040	9040	9040	9040	0
241	20241010	173800	1535675000	9040	9040	9040	9040	0
242	20241010	173700	1535675000	9040	9040	9040	9040	1835
243	20241010	173600	1535675000	9040	9040	9040	9040	0
244	20241010	173500	1535675000	9040	9040	9040	9040	0
245	20241010	173400	1535675000	9040	9040	9040	9040	0
246	20241010	173300	1535675000	9040	9040	9040	9040	0
247	20241010	173200	1535675000	9040	9040	9040	9040	0
248	20241010	173100	1535675000	9040	9040	9040	9040	0
249	20241010	173000	1535675000	9040	9040	9040	9040	0
250	20241010	172900	1535675000	9040	9040	9040	9040	0
251	20241010	172800	1535675000	9040	9040	9040	9040	0
252	20241010	172700	1535675000	9040	9040	9040	9040	0
253	20241010	172600	1535675000	9040	9040	9040	9040	0
254	20241010	172500	1535675000	9040	9040	9040	9040	0
255	20241010	172400	1535675000	9040	9040	9040	9040	0
256	20241010	172300	1535675000	9040	9040	9040	9040	0
257	20241010	172200	1535675000	9040	9040	9040	9040	0
258	20241010	172100	1535675000	9040	9040	9040	9040	0
259	20241010	172000	1535675000	9040	9040	9040	9040	0
260	20241010	171900	1535675000	9040	9040	9040	9040	0
261	20241010	171800	1535675000	9040	9040	9040	9040	0
262	20241010	171700	1535675000	9040	9040	9040	9040	0
263	20241010	171600	1535675000	9040	9040	9040	9040	0
264	20241010	171500	1535675000	9040	9040	9040	9040	0
265	20241010	171400	1535675000	9040	9040	9040	9040	0
266	20241010	171300	1535675000	9040	9040	9040	9040	0
267	20241010	171200	1535675000	9040	9040	9040	9040	0
268	20241010	171100	1535675000	9040	9040	9040	9040	0
269	20241010	171000	1535675000	9040	9040	9040	9040	0
270	20241010	170900	1535675000	9040	9040	9040	9040	0
271	20241010	170800	1535675000	9040	9040	9040	9040	0
272	20241010	170700	1535675000	9040	9040	9040	9040	1835
273	20241010	170600	1535675000	9040	9040	9040	9040	0
274	20241010	170500	1535675000	9040	9040	9040	9040	0
275	20241010	170400	1535675000	9040	9040	9040	9040	0
276	20241010	170300	1535675000	9040	9040	9040	9040	0
277	20241010	170200	1535675000	9040	9040	9040	9040	0
278	20241010	170100	1535675000	9040	9040	9040	9040	0
279	20241010	170000	1535675000	9040	9040	9040	9040	0
280	20241010	165900	1535675000	9040	9040	9040	9040	0
281	20241010	165800	1535675000	9040	9040	9040	9040	0
282	20241010	165700	1535675000	9040	9040	9040	9040	0
283	20241010	165600	1535675000	9040	9040	9040	9040	0
284	20241010	165500	1535675000	9040	9040	9040	9040	0
285	20241010	165400	1535675000	9040	9040	9040	9040	0
286	20241010	165300	1535675000	9040	9040	9040	9040	0
287	20241010	165200	1535675000	9040	9040	9040	9040	0
288	20241010	165100	1535675000	9040	9040	9040	9040	0
289	20241010	165000	1535675000	9040	9040	9040	9040	0
290	20241010	164900	1535675000	9040	9040	9040	9040	0
291	20241010	164800	1535675000	9040	9040	9040	9040	0
292	20241010	164700	1535675000	9040	9040	9040	9040	0
293	20241010	164600	1535675000	9040	9040	9040	9040	0
294	20241010	164500	1535675000	9040	9040	9040	9040	0
295	20241010	164400	1535675000	9040	9040	9040	9040	0
296	20241010	164300	1535675000	9040	9040	9040	9040	0
297	20241010	164200	1535675000	9040	9040	9040	9040	0
298	20241010	164100	1535675000	9040	9040	9040	9040	0
299	20241010	164000	1535675000	9040	9040	9040	9040	0
300	20241010	163900	1535675000	9040	9040	9040	9040	0
301	20241010	163800	1535675000	9040	9040	9040	9040	0
302	20241010	163700	1535675000	9040	9040	9040	9040	1835
303	20241010	163600	1535675000	9040	9040	9040	9040	0
304	20241010	163500	1535675000	9040	9040	9040	9040	0
305	20241010	163400	1535675000	9040	9040	9040	9040	0
306	20241010	163300	1535675000	9040	9040	9040	9040	0
307	20241010	163200	1535675000	9040	9040	9040	9040	0
308	20241010	163100	1535675000	9040	9040	9040	9040	0
309	20241010	163000	1535675000	9040	9040	9040	9040	0
310	20241010	162900	1535675000	9040	9040	9040	9040	0
311	20241010	162800	1535675000	9040	9040	9040	9040	0
312	20241010	162700	1535675000	9040	9040	9040	9040	0
313	20241010	162600	1535675000	9040	9040	9040	9040	0
314	20241010	162500	1535675000	9040	9040	9040	9040	0
315	20241010	162400	1535675000	9040	9040	9040	9040	0
316	20241010	162300	1535675000	9040	9040	9040	9040	0
317	20241010	162200	1535675000	9040	9040	9040	9040	0
318	20241010	162100	1535675000	9040	9040	9040	9040	0
319	20241010	162000	1535675000	9040	9040	9040	9040	0
320	20241010	161900	1535675000	9040	9040	9040	9040	0
321	20241010	161800	1535675000	9040	9040	9040	9040	0
322	20241010	161700	1535675000	9040	9040	9040	9040	0
323	20241010	161600	1535675000	9040	9040	9040	9040	0
324	20241010	161500	1535675000	9040	9040	9040	9040	0
325	20241010	161400	1535675000	9040	9040	9040	9040	0
326	20241010	161300	1535675000	9040	9040	9040	9040	0
327	20241010	161200	1535675000	9040	9040	9040	9040	0
328	20241010	161100	1535675000	9040	9040	9040	9040	0
329	20241010	161000	1535675000	9040	9040	9040	9040	0
330	20241010	160900	1535675000	9040	9040	9040	9040	0
331	20241010	160800	1535675000	9040	9040	9040	9040	0
332	20241010	160700	1535675000	9040	9040	9040	9040	1835
333	20241010	160600	1535675000	9040	9040	9040	9040	0
334	20241010	160500	1535675000	9040	9040	9040	9040	0
335	20241010	160400	1535675000	9040	9040	9040	9040	0
336	20241010	160300	1535675000	9040	9040	9040	9040	0
337	20241010	160200	1535675000	9040	9040	9040	9040	0
338	20241010	160100	1535675000	9040	9040	9040	9040	0
339	20241010	160000	1535675000	9040	9040	9040	9040	0
340	20241010	155900	1535675000	9040	9040	9040	9040	0
341	20241010	155800	1535675000	9040	9040	9040	9040	0
342	20241010	155700	1535675000	9040	9040	9040	9040	0
343	20241010	155600	1535675000	9040	9040	9040	9040	0
344	20241010	155500	1535675000	9040	9040	9040	9040	0
345	20241010	155400	1535675000	9040	9040	9040	9040	0
346	20241010	155300	1535675000	9040	9040	9040	9040	0
347	20241010	155200	1535675000	9040	9040	9040	9040	0
348	20241010	155100	1535675000	9040	9040	9040	9040	0
349	20241010	155000	1535675000	9040	9040	9040	9040	0
350	20241010	154900	1535675000	9040	9040	9040	9040	0
351	20241010	154800	1535675000	9040	9040	9040	9040	0
352	20241010	154700	1535675000	9040	9040	9040	9040	0
353	20241010	154600	1535675000	9040	9040	9040	9040	0
354	20241010	154500	1535675000	9040	9040	9040	9040	0
355	20241010	154400	1535675000	9040	9040	9040	9040	0
356	20241010	154300	1535675000	9040	9040	9040	9040	0
357	20241010	154200	1535675000	9040	9040	9040	9040	0
358	20241010	154100	1535675000	9040	9040	9040	9040	0
359	20241010	154000	1535675000	9040	9040	9040	9040	0
360	20241010	153900	1535675000	9040	9040	9040	9040	0
361	20241010	153800	1535675000	9040	9040	9040	9040	0
362	20241010	153700	1535675000	9040	9040	9040	9040	1835
363	20241010	153600	1535675000	9040	9040	9040	9040	0
364	20241010	153500	1535675000	9040	9040	9040	9040	0
365	20241010	153400	1535675000	9040	9040	9040	9040	0
366	20241010	153300	1535675000	9040	9040	9040	9040	0
367	20241010	153200	1535675000	9040	9040	9040	9040	0
368	20241010	153100	1535675000	9040	9040	9040	9040	0
369	20241010	153000	1535675000	9040	9040	9040	9040	1835
370	20241010	152900	1519086600	8950	8950	8950	8950	0
371	20241010	152800	1519086600	8950	8950	8950	8950	0
372	20241010	152700	1519086600	8950	8950	8950	8950	0
373	20241010	152600	1519086600	8950	8950	8950	8950	0
374	20241010	152500	1519086600	8950	8950	8950	8950	0
375	20241010	152400	1519086600	8950	8950	8950	8950	0
376	20241010	152300	1519086600	8950	8950	8950	8950	0
377	20241010	152200	1519086600	8950	8950	8950	8950	0
378	20241010	152100	1519086600	8950	8950	8950	8950	0
379	20241010	152000	1519086600	8950	8950	8950	8950	0
380	20241010	151900	1519086600	8950	8910	8970	8910	718
381	20241010	151800	1512684980	8910	8920	8920	8910	11
382	20241010	151700	1512586960	8920	8940	8940	8920	71
383	20241010	151600	1511953400	8950	8950	8950	8950	248
384	20241010	151500	1509733800	8980	8980	8980	8960	89
385	20241010	151400	1508935580	8980	8950	8980	8950	13
386	20241010	151300	1508818930	8950	8950	8950	8950	136
387	20241010	151200	1507601730	8950	8950	8950	8950	11
388	20241010	151100	1507503280	8950	8970	8970	8950	367
389	20241010	151000	1504217850	8970	8950	8970	8950	103
390	20241010	150900	1503295420	8950	8950	8950	8950	16
391	20241010	150800	1503152220	8950	8950	8950	8950	103
392	20241010	150700	1502230370	8950	8920	8950	8890	448
393	20241010	150600	1498245110	8920	8920	8920	8920	37
394	20241010	150500	1497915070	8920	8920	8920	8890	117
395	20241010	150400	1496872040	8920	8920	8920	8920	32
396	20241010	150300	1496586600	8940	8930	8940	8930	50
397	20241010	150200	1496139700	8890	8890	8890	8890	65
398	20241010	150100	1495561850	8890	8890	8940	8890	208
399	20241010	150000	1493708780	8880	8890	8920	8880	196
400	20241010	145900	1491966040	8890	8890	8890	8890	1
401	20241010	145800	1491957150	8950	8950	8950	8950	0
402	20241010	145700	1491957150	8950	8930	8950	8930	67
403	20241010	145600	1491358800	8880	8870	8910	8870	219
404	20241010	145500	1489414470	8870	8880	8880	8870	200
405	20241010	145400	1487639090	8870	8890	8890	8870	1259
406	20241010	145300	1476467710	8920	8900	8920	8900	109
407	20241010	145200	1475496380	8900	8900	8900	8900	0
408	20241010	145100	1475496380	8900	8920	8920	8890	1015
409	20241010	145000	1466462430	8920	8920	8920	8920	200
410	20241010	144900	1464678430	8930	8920	8930	8920	86
411	20241010	144800	1463910910	8900	8900	8900	8900	185
412	20241010	144700	1462264410	8920	8920	8920	8920	45
413	20241010	144600	1461863010	8900	8910	8910	8900	343
414	20241010	144500	1458807640	8910	8920	8920	8910	73
415	20241010	144400	1458157200	8950	8890	8950	8890	507
416	20241010	144300	1453644070	8890	8910	8910	8890	449
417	20241010	144200	1449651860	8950	8950	8950	8950	102
418	20241010	144100	1448738960	8950	8930	8950	8930	114
419	20241010	144000	1447719500	8960	8960	8960	8960	78
420	20241010	143900	1447020620	8950	8950	8950	8950	80
421	20241010	143800	1446304620	8930	8920	8930	8920	17
422	20241010	143700	1446152830	8910	8930	8930	8910	118
423	20241010	143600	1445100620	8930	8930	8930	8930	85
424	20241010	143500	1444341570	8960	8960	8960	8960	1
425	20241010	143400	1444332610	8960	8950	8960	8950	163
426	20241010	143300	1442872530	8960	8960	8960	8960	231
427	20241010	143200	1440802770	8960	8960	8960	8960	43
428	20241010	143100	1440417490	8960	8970	8970	8960	300
429	20241010	143000	1437729450	8990	8960	8990	8960	432
430	20241010	142900	1433857230	9000	9000	9000	9000	0
431	20241010	142800	1433857230	9000	8960	9000	8960	903
432	20241010	142700	1425754830	8950	8920	8950	8920	42
433	20241010	142600	1425378990	8950	8950	8950	8950	55
434	20241010	142500	1424886740	8950	9020	9020	8900	1758
435	20241010	142400	1409190970	9020	9020	9020	9020	0
436	20241010	142300	1409190970	9020	8990	9030	8990	2084
437	20241010	142200	1390419820	9000	8940	9000	8940	500
438	20241010	142100	1385925470	8930	8930	8930	8930	28
439	20241010	142000	1385675430	8930	8940	8950	8930	97
440	20241010	141900	1384807410	8950	8910	8950	8910	39
441	20241010	141800	1384459880	8910	8910	8910	8910	0
442	20241010	141700	1384459880	8910	8910	8910	8910	0
443	20241010	141600	1384459880	8910	8990	8990	8910	128
444	20241010	141500	1383309240	9000	9000	9000	9000	0
445	20241010	141400	1383309240	9000	8990	9000	8900	1315
446	20241010	141300	1371558990	8990	8990	8990	8990	87
447	20241010	141200	1370776860	8940	8960	8960	8940	6
448	20241010	141100	1370723200	8960	8940	8960	8940	73
449	20241010	141000	1370070540	8960	9010	9010	8960	187
450	20241010	140900	1368392270	9000	9000	9000	9000	0
451	20241010	140800	1368392270	9000	9000	9000	9000	56
452	20241010	140700	1367888270	9000	8990	9000	8990	940
453	20241010	140600	1359428670	8990	8990	8990	8990	0
454	20241010	140500	1359428670	8990	9000	9000	8940	266
455	20241010	140400	1357042430	9030	9030	9040	9030	260
456	20241010	140300	1354693030	9000	9000	9000	8990	90
457	20241010	140200	1353883430	9000	8950	9000	8950	266
458	20241010	140100	1351494530	8940	8900	8950	8900	396
459	20241010	140000	1347962290	8930	8930	8930	8930	0
460	20241010	135900	1347962290	8930	8940	8940	8930	43
461	20241010	135800	1347578250	8940	8940	8940	8940	40
462	20241010	135700	1347220650	8900	8950	8950	8900	48
463	20241010	135600	1346792550	8920	8920	8920	8920	620
464	20241010	135500	1341262150	8890	8940	8950	8890	430
465	20241010	135400	1337426370	8920	8920	8920	8920	456
466	20241010	135300	1333358850	8920	8940	8950	8920	687
467	20241010	135200	1327227790	8950	8940	8950	8940	140
468	20241010	135100	1325975910	8910	8910	8910	8910	0
469	20241010	135000	1325975910	8910	8910	8910	8910	135
470	20241010	134900	1324773060	8910	8920	8920	8910	320
471	20241010	134800	1321918710	8920	8930	8930	8920	356
472	20241010	134700	1318741540	8930	8930	8930	8930	228
473	20241010	134600	1316705500	8930	8980	8990	8930	390
474	20241010	134500	1313210010	9000	9000	9000	9000	0
475	20241010	134400	1313210010	9000	9000	9000	9000	3
476	20241010	134300	1313183010	9020	8980	9020	8970	631
477	20241010	134200	1307518340	8990	8950	8990	8950	468
478	20241010	134100	1303318430	8960	8990	8990	8960	439
479	20241010	134000	1299381460	9000	9000	9020	9000	137
480	20241010	133900	1298147150	8970	9030	9040	8970	782
481	20241010	133800	1291112220	9030	9070	9070	8970	2586
482	20241010	133700	1267819580	9060	9070	9070	9060	125
483	20241010	133600	1266686520	9080	9080	9080	9080	10
484	20241010	133500	1266595720	9140	9140	9140	9140	0
485	20241010	133400	1266595720	9140	9080	9140	9080	310
486	20241010	133300	1263768100	9060	9060	9060	9060	610
487	20241010	133200	1258241500	9060	9100	9100	9060	146
488	20241010	133100	1256917300	9100	9130	9130	9100	211
489	20241010	133000	1254995620	9130	9090	9130	9090	645
490	20241010	132900	1249114010	9100	9100	9100	9100	128
491	20241010	132800	1247949210	9080	9080	9080	9070	324
492	20241010	132700	1245008170	9070	9070	9070	9070	48
493	20241010	132600	1244572810	9070	9130	9130	9060	1271
494	20241010	132500	1232996360	9130	9220	9220	9130	2172
495	20241010	132400	1213062600	9220	9150	9260	9150	2091
496	20241010	132300	1193781710	9160	9080	9160	9070	789
497	20241010	132200	1186569430	9060	9150	9150	9060	1390
498	20241010	132100	1173892930	9150	9040	9170	9040	2665
499	20241010	132000	1149578540	9040	9050	9070	9020	1624
500	20241010	131900	1134886780	9090	9020	9090	8960	4612
501	20241010	131800	1093261030	9010	9150	9150	9010	3038
502	20241010	131700	1065780290	9100	9210	9240	9090	5372
503	20241010	131600	1016606950	9220	9230	9270	9200	3944
504	20241010	131500	980243330	9230	9300	9420	9180	19231
505	20241010	131400	801491790	9290	9750	9750	9160	39259
506	20241010	131300	430561480	9440	9440	9440	9440	0
507	20241010	131200	430561480	9440	8940	9440	8930	13677
508	20241010	131100	305653430	8940	8940	8950	8940	156
509	20241010	131000	304258450	8930	8930	8940	8930	120
510	20241010	130900	303186650	8930	8920	8930	8920	89
511	20241010	130800	302392270	8920	8900	8920	8890	106
512	20241010	130700	301449050	8890	8890	8890	8890	30
513	20241010	130600	301182350	8890	8890	8890	8890	50
514	20241010	130500	300737850	8890	8890	8890	8890	0
515	20241010	130400	300737850	8890	8890	8890	8890	41
516	20241010	130300	300373360	8880	8880	8880	8880	40
517	20241010	130200	300018160	8880	8880	8880	8880	0
518	20241010	130100	300018160	8880	8880	8880	8880	41
519	20241010	130000	299654080	8880	8880	8880	8880	8
520	20241010	125900	299583040	8880	8880	8880	8880	32
521	20241010	125800	299298880	8880	8880	8880	8880	40
522	20241010	125700	298943680	8880	8880	8880	8880	0
523	20241010	125600	298943680	8880	8880	8880	8880	40
524	20241010	125500	298588480	8880	8880	8880	8880	0
525	20241010	125400	298588480	8880	8880	8880	8880	50
526	20241010	125300	298144480	8870	8870	8870	8870	40
527	20241010	125200	297789680	8880	8880	8880	8880	5
528	20241010	125100	297745280	8880	8880	8880	8880	25
529	20241010	125000	297523280	8880	8880	8880	8880	40
530	20241010	124900	297168080	8870	8870	8870	8870	40
531	20241010	124800	296813280	8880	8880	8880	8880	0
532	20241010	124700	296813280	8880	8880	8880	8880	4
533	20241010	124600	296777760	8880	8880	8880	8880	36
534	20241010	124500	296458080	8880	8880	8880	8880	29
535	20241010	124400	296200560	8880	8880	8880	8880	11
536	20241010	124300	296102880	8890	8890	8890	8890	0
537	20241010	124200	296102880	8890	8890	8890	8890	39
538	20241010	124100	295756170	8890	8890	8890	8890	1
539	20241010	124000	295747280	8890	8890	8890	8890	0
540	20241010	123900	295747280	8890	8880	8890	8880	91
541	20241010	123800	294938400	8880	8880	8880	8880	11
542	20241010	123700	294840720	8880	8870	8880	8870	41
543	20241010	123600	294477040	8880	8880	8880	8880	0
544	20241010	123500	294477040	8880	8880	8880	8880	17
545	20241010	123400	294326080	8890	8890	8890	8890	0
546	20241010	123300	294326080	8890	8880	8890	8880	80
547	20241010	123200	293615280	8880	8880	8880	8880	0
548	20241010	123100	293615280	8880	8880	8880	8880	40
549	20241010	123000	293260080	8870	8870	8870	8870	0
550	20241010	122900	293260080	8870	8870	8870	8870	24
551	20241010	122800	293047200	8870	8870	8870	8870	16
552	20241010	122700	292905280	8860	8850	8860	8850	80
553	20241010	122600	292196880	8860	8860	8860	8860	0
554	20241010	122500	292196880	8860	8850	8860	8850	61
555	20241010	122400	291656820	8860	8850	8860	8850	202
556	20241010	122300	289868770	8850	8860	8860	8850	45
557	20241010	122200	289470470	8860	8860	8860	8860	39
558	20241010	122100	289124930	8860	8860	8860	8860	0
559	20241010	122000	289124930	8860	8860	8860	8860	1
560	20241010	121900	289116070	8870	8870	8870	8870	0
561	20241010	121800	289116070	8870	8870	8870	8870	0
562	20241010	121700	289116070	8870	8860	8870	8860	80
563	20241010	121600	288406870	8860	8860	8860	8860	23
564	20241010	121500	288203090	8860	8860	8860	8860	17
565	20241010	121400	288052470	8860	8860	8860	8860	40
566	20241010	121300	287698070	8860	8860	8860	8860	13
567	20241010	121200	287582890	8860	8860	8860	8860	778
568	20241010	121100	280689810	8860	8860	8860	8860	0
569	20241010	121000	280689810	8860	8870	8870	8860	280
570	20241010	120900	278208610	8870	8870	8870	8870	23
571	20241010	120800	278004600	8870	8870	8870	8870	17
572	20241010	120700	277853810	8880	8880	8880	8880	0
573	20241010	120600	277853810	8880	8880	8880	8880	13
574	20241010	120500	277738370	8870	8860	8870	8860	41
575	20241010	120400	277374710	8860	8870	8870	8860	176
576	20241010	120300	275815210	8870	8870	8870	8870	40
577	20241010	120200	275460410	8870	8870	8870	8870	0
578	20241010	120100	275460410	8870	8870	8870	8870	40
579	20241010	120000	275105610	8870	8870	8870	8870	0
580	20241010	115900	275105610	8870	8870	8870	8870	40
581	20241010	115800	274750810	8870	8870	8870	8870	40
582	20241010	115700	274396010	8880	8880	8880	8880	0
583	20241010	115600	274396010	8880	8880	8880	8880	27
584	20241010	115500	274156250	8880	8880	8880	8880	0
585	20241010	115400	274156250	8880	8880	8880	8880	40
586	20241010	115300	273801050	8890	8890	8890	8890	20
587	20241010	115200	273623250	8890	8890	8890	8890	30
588	20241010	115100	273356550	8890	8890	8890	8890	9
589	20241010	115000	273276540	8890	8890	8890	8890	0
590	20241010	114900	273276540	8890	8890	8900	8890	106
591	20241010	114800	272334100	8920	8920	8920	8920	40
592	20241010	114700	271977300	8930	8910	8930	8910	90
593	20241010	114600	271174800	8930	8930	8930	8930	0
594	20241010	114500	271174800	8930	8930	8930	8930	0
595	20241010	114400	271174800	8930	8930	8930	8930	0
596	20241010	114300	271174800	8930	8930	8930	8930	22
597	20241010	114200	270978340	8930	8880	8930	8880	215
598	20241010	114100	269064190	8890	8890	8890	8890	0
599	20241010	114000	269064190	8890	8890	8890	8890	35
600	20241010	113900	268753040	8890	8890	8890	8890	5
601	20241010	113800	268708590	8900	8870	8900	8870	196
602	20241010	113700	266966080	8870	8860	8880	8860	271
603	20241010	113600	264561330	8860	8860	8860	8860	0
604	20241010	113500	264561330	8860	8860	8860	8860	0
605	20241010	113400	264561330	8860	8860	8860	8860	40
606	20241010	113300	264206930	8860	8860	8860	8860	40
607	20241010	113200	263852530	8850	8840	8850	8840	80
608	20241010	113100	263144930	8830	8830	8830	8830	0
609	20241010	113000	263144930	8830	8830	8830	8830	170
610	20241010	112900	261643830	8840	8830	8840	8830	53
611	20241010	112800	261175320	8850	8850	8850	8850	0
612	20241010	112700	261175320	8850	8850	8850	8850	69
613	20241010	112600	260564670	8870	8870	8870	8870	1
614	20241010	112500	260555800	8880	8880	8880	8880	0
615	20241010	112400	260555800	8880	8860	8880	8860	70
616	20241010	112300	259935290	8870	8850	8870	8850	59
617	20241010	112200	259412530	8860	8860	8860	8860	1
618	20241010	112100	259403670	8860	8860	8860	8860	0
619	20241010	112000	259403670	8860	8840	8860	8840	120
620	20241010	111900	258341670	8840	8840	8840	8840	0
621	20241010	111800	258341670	8840	8830	8840	8830	50
622	20241010	111700	257899770	8830	8830	8830	8830	0
623	20241010	111600	257899770	8830	8830	8830	8830	0
624	20241010	111500	257899770	8830	8850	8850	8830	200
625	20241010	111400	256133470	8850	8840	8850	8840	201
626	20241010	111300	254356620	8870	8870	8870	8870	50
627	20241010	111200	253913120	8830	8860	8860	8830	200
628	20241010	111100	252143370	8860	8860	8860	8860	40
629	20241010	111000	251788970	8880	8880	8880	8880	0
630	20241010	110900	251788970	8880	8880	8880	8880	0
631	20241010	110800	251788970	8880	8880	8880	8880	0
632	20241010	110700	251788970	8880	8880	8880	8880	16
633	20241010	110600	251646890	8870	8870	8870	8870	50
634	20241010	110500	251203390	8870	8870	8870	8870	40
635	20241010	110400	250848590	8870	8870	8870	8870	0
636	20241010	110300	250848590	8870	8870	8870	8870	40
637	20241010	110200	250493790	8880	8880	8880	8880	96
638	20241010	110100	249641310	8880	8880	8880	8880	40
639	20241010	110000	249286110	8900	8900	8900	8900	0
640	20241010	105900	249286110	8900	8900	8900	8900	19
641	20241010	105800	249117010	8890	8880	8890	8880	53
642	20241010	105700	248646240	8890	8880	8890	8880	98
643	20241010	105600	247775500	8870	8870	8870	8870	433
644	20241010	105500	243934790	8860	8860	8860	8850	404
645	20241010	105400	240355390	8870	8870	8870	8870	200
646	20241010	105300	238581390	8870	8870	8870	8870	40
647	20241010	105200	238226590	8870	8870	8870	8870	239
648	20241010	105100	236106660	8870	8870	8870	8870	1
649	20241010	105000	236097790	8870	8860	8870	8860	90
650	20241010	104900	235299930	8870	8870	8870	8870	0
651	20241010	104800	235299930	8870	8870	8870	8870	0
652	20241010	104700	235299930	8870	8850	8870	8850	480
653	20241010	104600	231047730	8860	8860	8860	8860	0
654	20241010	104500	231047730	8860	8860	8860	8860	0
655	20241010	104400	231047730	8860	8860	8860	8860	0
656	20241010	104300	231047730	8860	8860	8860	8860	30
657	20241010	104200	230781930	8850	8830	8850	8830	147
658	20241010	104100	229481900	8820	8840	8840	8820	297
659	20241010	104000	226860150	8840	8840	8840	8840	16
660	20241010	103900	226718710	8830	8820	8830	8820	80
661	20241010	103800	226012710	8820	8820	8820	8820	1
662	20241010	103700	226003890	8820	8820	8820	8820	0
663	20241010	103600	226003890	8820	8830	8830	8820	100
664	20241010	103500	225121680	8830	8830	8830	8830	40
665	20241010	103400	224768480	8830	8830	8830	8830	40
666	20241010	103300	224415280	8840	8840	8840	8840	4
667	20241010	103200	224379920	8840	8840	8840	8840	20
668	20241010	103100	224203120	8850	8850	8850	8850	140
669	20241010	103000	222964120	8860	8860	8860	8860	10
670	20241010	102900	222875520	8830	8830	8830	8830	2
671	20241010	102800	222857860	8880	8880	8880	8880	0
672	20241010	102700	222857860	8880	8880	8880	8880	10
673	20241010	102600	222769060	8850	8830	8850	8830	162
674	20241010	102500	221336830	8830	8830	8830	8830	61
675	20241010	102400	220798200	8830	8830	8830	8830	512
676	20241010	102300	216277240	8830	8830	8830	8820	80
677	20241010	102200	215571240	8830	8830	8830	8830	40
678	20241010	102100	215218040	8840	8830	8840	8830	246
679	20241010	102000	213045850	8820	8820	8820	8820	133
680	20241010	101900	211872790	8820	8820	8820	8820	29
681	20241010	101800	211617010	8820	8820	8820	8820	183
682	20241010	101700	210002950	8820	8830	8830	8820	20
683	20241010	101600	209826410	8830	8830	8830	8830	50
684	20241010	101500	209384910	8830	8830	8830	8830	0
685	20241010	101400	209384910	8830	8840	8840	8830	9
686	20241010	101300	209305430	8850	8850	8850	8850	1
687	20241010	101200	209296580	8860	8860	8860	8860	0
688	20241010	101100	209296580	8860	8860	8860	8860	1
689	20241010	101000	209287720	8870	8870	8870	8870	2
690	20241010	100900	209269980	8870	8860	8870	8860	136
691	20241010	100800	208064350	8850	8850	8850	8850	216
692	20241010	100700	206152750	8850	8870	8870	8850	111
693	20241010	100600	205169100	8870	8880	8880	8870	110
694	20241010	100500	204193390	8870	8870	8870	8870	50
695	20241010	100400	203749890	8850	8870	8880	8850	96
696	20241010	100300	202899090	8860	8870	8870	8860	42
697	20241010	100200	202526950	8830	8840	8850	8830	95
698	20241010	100100	201687600	8830	8820	8830	8820	142
699	20241010	100000	200434550	8820	8820	8820	8820	30
700	20241010	095900	200169950	8810	8810	8810	8810	117
701	20241010	095800	199139180	8830	8830	8830	8830	3
702	20241010	095700	199112690	8830	8830	8830	8830	0
703	20241010	095600	199112690	8830	8840	8840	8830	417
704	20241010	095500	195427580	8860	8860	8860	8860	219
705	20241010	095400	193487240	8860	8870	8870	8860	50
706	20241010	095300	193044140	8870	8870	8870	8870	0
707	20241010	095200	193044140	8870	8870	8870	8870	12
708	20241010	095100	192937700	8870	8870	8870	8860	109
709	20241010	095000	191971570	8860	8860	8860	8860	0
710	20241010	094900	191971570	8860	8860	8860	8860	67
711	20241010	094800	191377950	8860	8840	8860	8840	1493
712	20241010	094700	178162390	8840	8840	8850	8830	418
713	20241010	094600	174470250	8830	8830	8830	8830	40
714	20241010	094500	174117050	8810	8810	8810	8810	0
715	20241010	094400	174117050	8810	8830	8830	8810	240
716	20241010	094300	172000410	8830	8830	8830	8810	90
717	20241010	094200	171206710	8830	8820	8830	8820	141
718	20241010	094100	169962680	8820	8810	8820	8810	189
719	20241010	094000	168297180	8780	8780	8780	8780	0
720	20241010	093900	168297180	8780	8780	8780	8780	50
721	20241010	093800	167858180	8780	8780	8780	8780	0
722	20241010	093700	167858180	8780	8820	8820	8780	341
723	20241010	093600	164859360	8810	8760	8810	8760	565
724	20241010	093500	159889330	8780	8750	8780	8750	42
725	20241010	093400	159520630	8750	8760	8760	8750	50
726	20241010	093300	159082730	8770	8770	8770	8770	40
727	20241010	093200	158731930	8770	8760	8770	8760	101
728	20241010	093100	157846660	8750	8750	8750	8750	10
729	20241010	093000	157759160	8750	8720	8750	8720	140
730	20241010	092900	156535660	8710	8700	8710	8700	90
731	20241010	092800	155752160	8700	8700	8700	8700	124
732	20241010	092700	154673360	8700	8690	8700	8690	677
733	20241010	092600	148789730	8690	8690	8690	8690	100
734	20241010	092500	147920730	8700	8700	8700	8690	223
735	20241010	092400	145982080	8690	8740	8740	8690	2121
736	20241010	092300	127483650	8790	8790	8790	8790	0
737	20241010	092200	127483650	8790	8790	8790	8790	0
738	20241010	092100	127483650	8790	8750	8790	8740	354
739	20241010	092000	124382190	8750	8850	8850	8750	1241
740	20241010	091900	113494810	8820	8850	8850	8820	303
741	20241010	091800	110819480	8850	8830	8850	8830	221
742	20241010	091700	108864830	8850	8840	8850	8840	243
743	20241010	091600	106716280	8830	8810	8830	8810	430
744	20241010	091500	102924180	8820	8920	8920	8820	578
745	20241010	091400	97798930	9000	8780	9000	8750	5596
746	20241010	091300	48187810	8770	8710	8770	8710	327
747	20241010	091200	45326370	8710	8710	8710	8710	40
748	20241010	091100	44977970	8710	8740	8740	8710	37
749	20241010	091000	44654900	8740	8730	8780	8720	897
750	20241010	090900	36813300	8730	8710	8730	8710	454
751	20241010	090800	32853210	8710	8650	8710	8650	1232
752	20241010	090700	22156200	8650	8590	8650	8500	1048
753	20241010	090600	13157990	8590	8590	8590	8590	777
754	20241010	090500	6483560	8590	8590	8590	8590	7
755	20241010	090400	6423430	8590	8590	8590	8590	247
756	20241010	090300	4301700	8590	8590	8590	8590	308
757	20241010	090200	1655980	8500	8500	8500	8500	0
758	20241010	090100	1655980	8500	8500	8500	8500	0
759	20241010	090000	1655980	8500	8590	8590	8500	193