KissMeData/451250/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	214400	1043465730	9740	9740	9740	9740	1718
3	20241028	214300	1043465730	9740	9740	9740	9740	0
4	20241028	214200	1043465730	9740	9740	9740	9740	0
5	20241028	214100	1043465730	9740	9740	9740	9740	0
6	20241028	214000	1043465730	9740	9740	9740	9740	0
7	20241028	213900	1043465730	9740	9740	9740	9740	0
8	20241028	213800	1043465730	9740	9740	9740	9740	0
9	20241028	213700	1043465730	9740	9740	9740	9740	0
10	20241028	213600	1043465730	9740	9740	9740	9740	0
11	20241028	213500	1043465730	9740	9740	9740	9740	0
12	20241028	213400	1043465730	9740	9740	9740	9740	0
13	20241028	213300	1043465730	9740	9740	9740	9740	0
14	20241028	213200	1043465730	9740	9740	9740	9740	0
15	20241028	213100	1043465730	9740	9740	9740	9740	0
16	20241028	213000	1043465730	9740	9740	9740	9740	0
17	20241028	212900	1043465730	9740	9740	9740	9740	0
18	20241028	212800	1043465730	9740	9740	9740	9740	0
19	20241028	212700	1043465730	9740	9740	9740	9740	0
20	20241028	212600	1043465730	9740	9740	9740	9740	0
21	20241028	212500	1043465730	9740	9740	9740	9740	0
22	20241028	212400	1043465730	9740	9740	9740	9740	0
23	20241028	212300	1043465730	9740	9740	9740	9740	0
24	20241028	212200	1043465730	9740	9740	9740	9740	0
25	20241028	212100	1043465730	9740	9740	9740	9740	0
26	20241028	212000	1043465730	9740	9740	9740	9740	0
27	20241028	211900	1043465730	9740	9740	9740	9740	0
28	20241028	211800	1043465730	9740	9740	9740	9740	0
29	20241028	211700	1043465730	9740	9740	9740	9740	0
30	20241028	211600	1043465730	9740	9740	9740	9740	0
31	20241028	211500	1043465730	9740	9740	9740	9740	0
32	20241028	211400	1043465730	9740	9740	9740	9740	1718
33	20241028	211300	1043465730	9740	9740	9740	9740	0
34	20241028	211200	1043465730	9740	9740	9740	9740	0
35	20241028	211100	1043465730	9740	9740	9740	9740	0
36	20241028	211000	1043465730	9740	9740	9740	9740	0
37	20241028	210900	1043465730	9740	9740	9740	9740	0
38	20241028	210800	1043465730	9740	9740	9740	9740	0
39	20241028	210700	1043465730	9740	9740	9740	9740	0
40	20241028	210600	1043465730	9740	9740	9740	9740	0
41	20241028	210500	1043465730	9740	9740	9740	9740	0
42	20241028	210400	1043465730	9740	9740	9740	9740	0
43	20241028	210300	1043465730	9740	9740	9740	9740	0
44	20241028	210200	1043465730	9740	9740	9740	9740	0
45	20241028	210100	1043465730	9740	9740	9740	9740	0
46	20241028	210000	1043465730	9740	9740	9740	9740	0
47	20241028	205900	1043465730	9740	9740	9740	9740	0
48	20241028	205800	1043465730	9740	9740	9740	9740	0
49	20241028	205700	1043465730	9740	9740	9740	9740	0
50	20241028	205600	1043465730	9740	9740	9740	9740	0
51	20241028	205500	1043465730	9740	9740	9740	9740	0
52	20241028	205400	1043465730	9740	9740	9740	9740	0
53	20241028	205300	1043465730	9740	9740	9740	9740	0
54	20241028	205200	1043465730	9740	9740	9740	9740	0
55	20241028	205100	1043465730	9740	9740	9740	9740	0
56	20241028	205000	1043465730	9740	9740	9740	9740	0
57	20241028	204900	1043465730	9740	9740	9740	9740	0
58	20241028	204800	1043465730	9740	9740	9740	9740	0
59	20241028	204700	1043465730	9740	9740	9740	9740	0
60	20241028	204600	1043465730	9740	9740	9740	9740	0
61	20241028	204500	1043465730	9740	9740	9740	9740	0
62	20241028	204400	1043465730	9740	9740	9740	9740	1718
63	20241028	204300	1043465730	9740	9740	9740	9740	0
64	20241028	204200	1043465730	9740	9740	9740	9740	0
65	20241028	204100	1043465730	9740	9740	9740	9740	0
66	20241028	204000	1043465730	9740	9740	9740	9740	0
67	20241028	203900	1043465730	9740	9740	9740	9740	0
68	20241028	203800	1043465730	9740	9740	9740	9740	0
69	20241028	203700	1043465730	9740	9740	9740	9740	0
70	20241028	203600	1043465730	9740	9740	9740	9740	0
71	20241028	203500	1043465730	9740	9740	9740	9740	0
72	20241028	203400	1043465730	9740	9740	9740	9740	0
73	20241028	203300	1043465730	9740	9740	9740	9740	0
74	20241028	203200	1043465730	9740	9740	9740	9740	0
75	20241028	203100	1043465730	9740	9740	9740	9740	0
76	20241028	203000	1043465730	9740	9740	9740	9740	0
77	20241028	202900	1043465730	9740	9740	9740	9740	0
78	20241028	202800	1043465730	9740	9740	9740	9740	0
79	20241028	202700	1043465730	9740	9740	9740	9740	0
80	20241028	202600	1043465730	9740	9740	9740	9740	0
81	20241028	202500	1043465730	9740	9740	9740	9740	0
82	20241028	202400	1043465730	9740	9740	9740	9740	0
83	20241028	202300	1043465730	9740	9740	9740	9740	0
84	20241028	202200	1043465730	9740	9740	9740	9740	0
85	20241028	202100	1043465730	9740	9740	9740	9740	0
86	20241028	202000	1043465730	9740	9740	9740	9740	0
87	20241028	201900	1043465730	9740	9740	9740	9740	0
88	20241028	201800	1043465730	9740	9740	9740	9740	0
89	20241028	201700	1043465730	9740	9740	9740	9740	0
90	20241028	201600	1043465730	9740	9740	9740	9740	0
91	20241028	201500	1043465730	9740	9740	9740	9740	0
92	20241028	201400	1043465730	9740	9740	9740	9740	1718
93	20241028	201300	1043465730	9740	9740	9740	9740	0
94	20241028	201200	1043465730	9740	9740	9740	9740	0
95	20241028	201100	1043465730	9740	9740	9740	9740	0
96	20241028	201000	1043465730	9740	9740	9740	9740	0
97	20241028	200900	1043465730	9740	9740	9740	9740	0
98	20241028	200800	1043465730	9740	9740	9740	9740	0
99	20241028	200700	1043465730	9740	9740	9740	9740	0
100	20241028	200600	1043465730	9740	9740	9740	9740	0
101	20241028	200500	1043465730	9740	9740	9740	9740	0
102	20241028	200400	1043465730	9740	9740	9740	9740	0
103	20241028	200300	1043465730	9740	9740	9740	9740	0
104	20241028	200200	1043465730	9740	9740	9740	9740	0
105	20241028	200100	1043465730	9740	9740	9740	9740	0
106	20241028	200000	1043465730	9740	9740	9740	9740	0
107	20241028	195900	1043465730	9740	9740	9740	9740	0
108	20241028	195800	1043465730	9740	9740	9740	9740	0
109	20241028	195700	1043465730	9740	9740	9740	9740	0
110	20241028	195600	1043465730	9740	9740	9740	9740	0
111	20241028	195500	1043465730	9740	9740	9740	9740	0
112	20241028	195400	1043465730	9740	9740	9740	9740	0
113	20241028	195300	1043465730	9740	9740	9740	9740	0
114	20241028	195200	1043465730	9740	9740	9740	9740	0
115	20241028	195100	1043465730	9740	9740	9740	9740	0
116	20241028	195000	1043465730	9740	9740	9740	9740	0
117	20241028	194900	1043465730	9740	9740	9740	9740	0
118	20241028	194800	1043465730	9740	9740	9740	9740	0
119	20241028	194700	1043465730	9740	9740	9740	9740	0
120	20241028	194600	1043465730	9740	9740	9740	9740	0
121	20241028	194500	1043465730	9740	9740	9740	9740	0
122	20241028	194400	1043465730	9740	9740	9740	9740	1718
123	20241028	194300	1043465730	9740	9740	9740	9740	0
124	20241028	194200	1043465730	9740	9740	9740	9740	0
125	20241028	194100	1043465730	9740	9740	9740	9740	0
126	20241028	194000	1043465730	9740	9740	9740	9740	0
127	20241028	193900	1043465730	9740	9740	9740	9740	0
128	20241028	193800	1043465730	9740	9740	9740	9740	0
129	20241028	193700	1043465730	9740	9740	9740	9740	0
130	20241028	193600	1043465730	9740	9740	9740	9740	0
131	20241028	193500	1043465730	9740	9740	9740	9740	0
132	20241028	193400	1043465730	9740	9740	9740	9740	0
133	20241028	193300	1043465730	9740	9740	9740	9740	0
134	20241028	193200	1043465730	9740	9740	9740	9740	0
135	20241028	193100	1043465730	9740	9740	9740	9740	0
136	20241028	193000	1043465730	9740	9740	9740	9740	0
137	20241028	192900	1043465730	9740	9740	9740	9740	0
138	20241028	192800	1043465730	9740	9740	9740	9740	0
139	20241028	192700	1043465730	9740	9740	9740	9740	0
140	20241028	192600	1043465730	9740	9740	9740	9740	0
141	20241028	192500	1043465730	9740	9740	9740	9740	0
142	20241028	192400	1043465730	9740	9740	9740	9740	0
143	20241028	192300	1043465730	9740	9740	9740	9740	0
144	20241028	192200	1043465730	9740	9740	9740	9740	0
145	20241028	192100	1043465730	9740	9740	9740	9740	0
146	20241028	192000	1043465730	9740	9740	9740	9740	0
147	20241028	191900	1043465730	9740	9740	9740	9740	0
148	20241028	191800	1043465730	9740	9740	9740	9740	0
149	20241028	191700	1043465730	9740	9740	9740	9740	0
150	20241028	191600	1043465730	9740	9740	9740	9740	0
151	20241028	191500	1043465730	9740	9740	9740	9740	0
152	20241028	191400	1043465730	9740	9740	9740	9740	1718
153	20241028	191300	1043465730	9740	9740	9740	9740	0
154	20241028	191200	1043465730	9740	9740	9740	9740	0
155	20241028	191100	1043465730	9740	9740	9740	9740	0
156	20241028	191000	1043465730	9740	9740	9740	9740	0
157	20241028	190900	1043465730	9740	9740	9740	9740	0
158	20241028	190800	1043465730	9740	9740	9740	9740	0
159	20241028	190700	1043465730	9740	9740	9740	9740	0
160	20241028	190600	1043465730	9740	9740	9740	9740	0
161	20241028	190500	1043465730	9740	9740	9740	9740	0
162	20241028	190400	1043465730	9740	9740	9740	9740	0
163	20241028	190300	1043465730	9740	9740	9740	9740	0
164	20241028	190200	1043465730	9740	9740	9740	9740	0
165	20241028	190100	1043465730	9740	9740	9740	9740	0
166	20241028	190000	1043465730	9740	9740	9740	9740	0
167	20241028	185900	1043465730	9740	9740	9740	9740	0
168	20241028	185800	1043465730	9740	9740	9740	9740	0
169	20241028	185700	1043465730	9740	9740	9740	9740	0
170	20241028	185600	1043465730	9740	9740	9740	9740	0
171	20241028	185500	1043465730	9740	9740	9740	9740	0
172	20241028	185400	1043465730	9740	9740	9740	9740	0
173	20241028	185300	1043465730	9740	9740	9740	9740	0
174	20241028	185200	1043465730	9740	9740	9740	9740	0
175	20241028	185100	1043465730	9740	9740	9740	9740	0
176	20241028	185000	1043465730	9740	9740	9740	9740	0
177	20241028	184900	1043465730	9740	9740	9740	9740	0
178	20241028	184800	1043465730	9740	9740	9740	9740	0
179	20241028	184700	1043465730	9740	9740	9740	9740	0
180	20241028	184600	1043465730	9740	9740	9740	9740	0
181	20241028	184500	1043465730	9740	9740	9740	9740	0
182	20241028	184400	1043465730	9740	9740	9740	9740	1718
183	20241028	184300	1043465730	9740	9740	9740	9740	0
184	20241028	184200	1043465730	9740	9740	9740	9740	0
185	20241028	184100	1043465730	9740	9740	9740	9740	0
186	20241028	184000	1043465730	9740	9740	9740	9740	0
187	20241028	183900	1043465730	9740	9740	9740	9740	0
188	20241028	183800	1043465730	9740	9740	9740	9740	0
189	20241028	183700	1043465730	9740	9740	9740	9740	0
190	20241028	183600	1043465730	9740	9740	9740	9740	0
191	20241028	183500	1043465730	9740	9740	9740	9740	0
192	20241028	183400	1043465730	9740	9740	9740	9740	0
193	20241028	183300	1043465730	9740	9740	9740	9740	0
194	20241028	183200	1043465730	9740	9740	9740	9740	0
195	20241028	183100	1043465730	9740	9740	9740	9740	0
196	20241028	183000	1043465730	9740	9740	9740	9740	0
197	20241028	182900	1043465730	9740	9740	9740	9740	0
198	20241028	182800	1043465730	9740	9740	9740	9740	0
199	20241028	182700	1043465730	9740	9740	9740	9740	0
200	20241028	182600	1043465730	9740	9740	9740	9740	0
201	20241028	182500	1043465730	9740	9740	9740	9740	0
202	20241028	182400	1043465730	9740	9740	9740	9740	0
203	20241028	182300	1043465730	9740	9740	9740	9740	0
204	20241028	182200	1043465730	9740	9740	9740	9740	0
205	20241028	182100	1043465730	9740	9740	9740	9740	0
206	20241028	182000	1043465730	9740	9740	9740	9740	0
207	20241028	181900	1043465730	9740	9740	9740	9740	0
208	20241028	181800	1043465730	9740	9740	9740	9740	0
209	20241028	181700	1043465730	9740	9740	9740	9740	0
210	20241028	181600	1043465730	9740	9740	9740	9740	0
211	20241028	181500	1043465730	9740	9740	9740	9740	0
212	20241028	181400	1043465730	9740	9740	9740	9740	1718
213	20241028	181300	1043465730	9740	9740	9740	9740	0
214	20241028	181200	1043465730	9740	9740	9740	9740	0
215	20241028	181100	1043465730	9740	9740	9740	9740	0
216	20241028	181000	1043465730	9740	9740	9740	9740	0
217	20241028	180900	1043465730	9740	9740	9740	9740	0
218	20241028	180800	1043465730	9740	9740	9740	9740	0
219	20241028	180700	1043465730	9740	9740	9740	9740	0
220	20241028	180600	1043465730	9740	9740	9740	9740	0
221	20241028	180500	1043465730	9740	9740	9740	9740	0
222	20241028	180400	1043465730	9740	9740	9740	9740	0
223	20241028	180300	1043465730	9740	9740	9740	9740	0
224	20241028	180200	1043465730	9740	9740	9740	9740	0
225	20241028	180100	1043465730	9740	9740	9740	9740	0
226	20241028	180000	1043465730	9740	9740	9740	9740	0
227	20241028	175900	1043465730	9740	9740	9740	9740	0
228	20241028	175800	1043465730	9740	9740	9740	9740	0
229	20241028	175700	1043465730	9740	9740	9740	9740	0
230	20241028	175600	1043465730	9740	9740	9740	9740	0
231	20241028	175500	1043465730	9740	9740	9740	9740	0
232	20241028	175400	1043465730	9740	9740	9740	9740	0
233	20241028	175300	1043465730	9740	9740	9740	9740	0
234	20241028	175200	1043465730	9740	9740	9740	9740	0
235	20241028	175100	1043465730	9740	9740	9740	9740	0
236	20241028	175000	1043465730	9740	9740	9740	9740	0
237	20241028	174900	1043465730	9740	9740	9740	9740	0
238	20241028	174800	1043465730	9740	9740	9740	9740	0
239	20241028	174700	1043465730	9740	9740	9740	9740	0
240	20241028	174600	1043465730	9740	9740	9740	9740	0
241	20241028	174500	1043465730	9740	9740	9740	9740	0
242	20241028	174400	1043465730	9740	9740	9740	9740	1718
243	20241028	174300	1043465730	9740	9740	9740	9740	0
244	20241028	174200	1043465730	9740	9740	9740	9740	0
245	20241028	174100	1043465730	9740	9740	9740	9740	0
246	20241028	174000	1043465730	9740	9740	9740	9740	0
247	20241028	173900	1043465730	9740	9740	9740	9740	0
248	20241028	173800	1043465730	9740	9740	9740	9740	0
249	20241028	173700	1043465730	9740	9740	9740	9740	0
250	20241028	173600	1043465730	9740	9740	9740	9740	0
251	20241028	173500	1043465730	9740	9740	9740	9740	0
252	20241028	173400	1043465730	9740	9740	9740	9740	0
253	20241028	173300	1043465730	9740	9740	9740	9740	0
254	20241028	173200	1043465730	9740	9740	9740	9740	0
255	20241028	173100	1043465730	9740	9740	9740	9740	0
256	20241028	173000	1043465730	9740	9740	9740	9740	0
257	20241028	172900	1043465730	9740	9740	9740	9740	0
258	20241028	172800	1043465730	9740	9740	9740	9740	0
259	20241028	172700	1043465730	9740	9740	9740	9740	0
260	20241028	172600	1043465730	9740	9740	9740	9740	0
261	20241028	172500	1043465730	9740	9740	9740	9740	0
262	20241028	172400	1043465730	9740	9740	9740	9740	0
263	20241028	172300	1043465730	9740	9740	9740	9740	0
264	20241028	172200	1043465730	9740	9740	9740	9740	0
265	20241028	172100	1043465730	9740	9740	9740	9740	0
266	20241028	172000	1043465730	9740	9740	9740	9740	0
267	20241028	171900	1043465730	9740	9740	9740	9740	0
268	20241028	171800	1043465730	9740	9740	9740	9740	0
269	20241028	171700	1043465730	9740	9740	9740	9740	0
270	20241028	171600	1043465730	9740	9740	9740	9740	0
271	20241028	171500	1043465730	9740	9740	9740	9740	0
272	20241028	171400	1043465730	9740	9740	9740	9740	1718
273	20241028	171300	1043465730	9740	9740	9740	9740	0
274	20241028	171200	1043465730	9740	9740	9740	9740	0
275	20241028	171100	1043465730	9740	9740	9740	9740	0
276	20241028	171000	1043465730	9740	9740	9740	9740	0
277	20241028	170900	1043465730	9740	9740	9740	9740	0
278	20241028	170800	1043465730	9740	9740	9740	9740	0
279	20241028	170700	1043465730	9740	9740	9740	9740	0
280	20241028	170600	1043465730	9740	9740	9740	9740	0
281	20241028	170500	1043465730	9740	9740	9740	9740	0
282	20241028	170400	1043465730	9740	9740	9740	9740	0
283	20241028	170300	1043465730	9740	9740	9740	9740	0
284	20241028	170200	1043465730	9740	9740	9740	9740	0
285	20241028	170100	1043465730	9740	9740	9740	9740	0
286	20241028	170000	1043465730	9740	9740	9740	9740	0
287	20241028	165900	1043465730	9740	9740	9740	9740	0
288	20241028	165800	1043465730	9740	9740	9740	9740	0
289	20241028	165700	1043465730	9740	9740	9740	9740	0
290	20241028	165600	1043465730	9740	9740	9740	9740	0
291	20241028	165500	1043465730	9740	9740	9740	9740	0
292	20241028	165400	1043465730	9740	9740	9740	9740	0
293	20241028	165300	1043465730	9740	9740	9740	9740	0
294	20241028	165200	1043465730	9740	9740	9740	9740	0
295	20241028	165100	1043465730	9740	9740	9740	9740	0
296	20241028	165000	1043465730	9740	9740	9740	9740	0
297	20241028	164900	1043465730	9740	9740	9740	9740	0
298	20241028	164800	1043465730	9740	9740	9740	9740	0
299	20241028	164700	1043465730	9740	9740	9740	9740	0
300	20241028	164600	1043465730	9740	9740	9740	9740	0
301	20241028	164500	1043465730	9740	9740	9740	9740	0
302	20241028	164400	1043465730	9740	9740	9740	9740	1718
303	20241028	164300	1043465730	9740	9740	9740	9740	0
304	20241028	164200	1043465730	9740	9740	9740	9740	0
305	20241028	164100	1043465730	9740	9740	9740	9740	0
306	20241028	164000	1043465730	9740	9740	9740	9740	0
307	20241028	163900	1043465730	9740	9740	9740	9740	0
308	20241028	163800	1043465730	9740	9740	9740	9740	0
309	20241028	163700	1043465730	9740	9740	9740	9740	0
310	20241028	163600	1043465730	9740	9740	9740	9740	0
311	20241028	163500	1043465730	9740	9740	9740	9740	0
312	20241028	163400	1043465730	9740	9740	9740	9740	0
313	20241028	163300	1043465730	9740	9740	9740	9740	0
314	20241028	163200	1043465730	9740	9740	9740	9740	0
315	20241028	163100	1043465730	9740	9740	9740	9740	0
316	20241028	163000	1043465730	9740	9740	9740	9740	0
317	20241028	162900	1043465730	9740	9740	9740	9740	0
318	20241028	162800	1043465730	9740	9740	9740	9740	0
319	20241028	162700	1043465730	9740	9740	9740	9740	0
320	20241028	162600	1043465730	9740	9740	9740	9740	0
321	20241028	162500	1043465730	9740	9740	9740	9740	0
322	20241028	162400	1043465730	9740	9740	9740	9740	0
323	20241028	162300	1043465730	9740	9740	9740	9740	0
324	20241028	162200	1043465730	9740	9740	9740	9740	0
325	20241028	162100	1043465730	9740	9740	9740	9740	0
326	20241028	162000	1043465730	9740	9740	9740	9740	0
327	20241028	161900	1043465730	9740	9740	9740	9740	0
328	20241028	161800	1043465730	9740	9740	9740	9740	0
329	20241028	161700	1043465730	9740	9740	9740	9740	0
330	20241028	161600	1043465730	9740	9740	9740	9740	0
331	20241028	161500	1043465730	9740	9740	9740	9740	0
332	20241028	161400	1043465730	9740	9740	9740	9740	1718
333	20241028	161300	1043465730	9740	9740	9740	9740	0
334	20241028	161200	1043465730	9740	9740	9740	9740	0
335	20241028	161100	1043465730	9740	9740	9740	9740	0
336	20241028	161000	1043465730	9740	9740	9740	9740	0
337	20241028	160900	1043465730	9740	9740	9740	9740	0
338	20241028	160800	1043465730	9740	9740	9740	9740	0
339	20241028	160700	1043465730	9740	9740	9740	9740	0
340	20241028	160600	1043465730	9740	9740	9740	9740	0
341	20241028	160500	1043465730	9740	9740	9740	9740	0
342	20241028	160400	1043465730	9740	9740	9740	9740	0
343	20241028	160300	1043465730	9740	9740	9740	9740	0
344	20241028	160200	1043465730	9740	9740	9740	9740	0
345	20241028	160100	1043465730	9740	9740	9740	9740	0
346	20241028	160000	1043465730	9740	9740	9740	9740	0
347	20241028	155900	1043465730	9740	9740	9740	9740	0
348	20241028	155800	1043465730	9740	9740	9740	9740	0
349	20241028	155700	1043465730	9740	9740	9740	9740	0
350	20241028	155600	1043465730	9740	9740	9740	9740	0
351	20241028	155500	1043465730	9740	9740	9740	9740	0
352	20241028	155400	1043465730	9740	9740	9740	9740	0
353	20241028	155300	1043465730	9740	9740	9740	9740	0
354	20241028	155200	1043465730	9740	9740	9740	9740	0
355	20241028	155100	1043465730	9740	9740	9740	9740	0
356	20241028	155000	1043465730	9740	9740	9740	9740	0
357	20241028	154900	1043465730	9740	9740	9740	9740	0
358	20241028	154800	1043465730	9740	9740	9740	9740	0
359	20241028	154700	1043465730	9740	9740	9740	9740	0
360	20241028	154600	1043465730	9740	9740	9740	9740	0
361	20241028	154500	1043465730	9740	9740	9740	9740	0
362	20241028	154400	1043465730	9740	9740	9740	9740	1718
363	20241028	154300	1043465730	9740	9740	9740	9740	0
364	20241028	154200	1043465730	9740	9740	9740	9740	0
365	20241028	154100	1043465730	9740	9740	9740	9740	0
366	20241028	154000	1043465730	9740	9740	9740	9740	0
367	20241028	153900	1043465730	9740	9740	9740	9740	0
368	20241028	153800	1043465730	9740	9740	9740	9740	0
369	20241028	153700	1043465730	9740	9740	9740	9740	0
370	20241028	153600	1043465730	9740	9740	9740	9740	0
371	20241028	153500	1043465730	9740	9740	9740	9740	0
372	20241028	153400	1043465730	9740	9740	9740	9740	0
373	20241028	153300	1043465730	9740	9740	9740	9740	0
374	20241028	153200	1043465730	9740	9740	9740	9740	0
375	20241028	153100	1043465730	9740	9740	9740	9740	0
376	20241028	153000	1043465730	9740	9740	9740	9740	1718
377	20241028	152900	1026732410	9710	9710	9710	9710	0
378	20241028	152800	1026732410	9710	9710	9710	9710	0
379	20241028	152700	1026732410	9710	9710	9710	9710	0
380	20241028	152600	1026732410	9710	9710	9710	9710	0
381	20241028	152500	1026732410	9710	9710	9710	9710	0
382	20241028	152400	1026732410	9710	9710	9710	9710	0
383	20241028	152300	1026732410	9710	9710	9710	9710	0
384	20241028	152200	1026732410	9710	9710	9710	9710	0
385	20241028	152100	1026732410	9710	9710	9710	9710	0
386	20241028	152000	1026732410	9710	9710	9710	9710	0
387	20241028	151900	1026732410	9710	9720	9740	9710	555
388	20241028	151800	1021335040	9720	9720	9720	9720	2
389	20241028	151700	1021315600	9730	9730	9730	9730	0
390	20241028	151600	1021315600	9730	9730	9730	9730	30
391	20241028	151500	1021023700	9720	9720	9720	9720	0
392	20241028	151400	1021023700	9720	9720	9720	9720	0
393	20241028	151300	1021023700	9720	9720	9730	9720	171
394	20241028	151200	1019361080	9730	9720	9740	9720	1563
395	20241028	151100	1004149470	9720	9690	9730	9670	2121
396	20241028	151000	983571340	9730	9730	9730	9730	0
397	20241028	150900	983571340	9730	9730	9730	9730	1
398	20241028	150800	983561610	9680	9680	9680	9680	0
399	20241028	150700	983561610	9680	9680	9680	9680	0
400	20241028	150600	983561610	9680	9720	9720	9680	52
401	20241028	150500	983058010	9690	9700	9700	9690	202
402	20241028	150400	981098630	9700	9700	9700	9700	135
403	20241028	150300	979789130	9750	9750	9750	9750	1
404	20241028	150200	979779380	9760	9760	9760	9760	0
405	20241028	150100	979779380	9760	9760	9760	9760	0
406	20241028	150000	979779380	9760	9760	9760	9760	0
407	20241028	145900	979779380	9760	9750	9760	9750	769
408	20241028	145800	972274430	9750	9750	9750	9690	255
409	20241028	145700	969788300	9760	9750	9760	9750	348
410	20241028	145600	966395290	9750	9740	9750	9740	50
411	20241028	145500	965907980	9700	9690	9700	9690	80
412	20241028	145400	965132000	9680	9720	9720	9660	223
413	20241028	145300	962973030	9730	9730	9730	9730	0
414	20241028	145200	962973030	9730	9730	9730	9730	6
415	20241028	145100	962914650	9730	9730	9740	9730	4
416	20241028	145000	962875710	9740	9740	9740	9740	0
417	20241028	144900	962875710	9740	9740	9740	9740	0
418	20241028	144800	962875710	9740	9730	9740	9730	345
419	20241028	144700	959518290	9740	9740	9740	9740	0
420	20241028	144600	959518290	9740	9700	9740	9700	2915
421	20241028	144500	931135410	9720	9660	9720	9660	1640
422	20241028	144400	915252620	9610	9630	9630	9610	520
423	20241028	144300	910255400	9630	9630	9630	9630	0
424	20241028	144200	910255400	9630	9630	9630	9630	24
425	20241028	144100	910024280	9610	9610	9620	9610	1165
426	20241028	144000	898828620	9610	9630	9630	9610	87
427	20241028	143900	897992390	9660	9640	9660	9620	3890
428	20241028	143800	860559960	9690	9690	9690	9690	30
429	20241028	143700	860269260	9690	9690	9690	9690	10
430	20241028	143600	860172360	9690	9690	9690	9690	195
431	20241028	143500	858282810	9700	9700	9700	9700	0
432	20241028	143400	858282810	9700	9660	9700	9640	586
433	20241028	143300	852615940	9660	9680	9680	9660	147
434	20241028	143200	851195560	9680	9680	9680	9680	47
435	20241028	143100	850740600	9700	9700	9700	9700	0
436	20241028	143000	850740600	9700	9700	9700	9700	0
437	20241028	142900	850740600	9700	9700	9700	9700	3
438	20241028	142800	850711500	9700	9700	9700	9700	20
439	20241028	142700	850517500	9680	9680	9680	9680	0
440	20241028	142600	850517500	9680	9700	9700	9680	243
441	20241028	142500	848164240	9710	9710	9710	9710	5
442	20241028	142400	848115690	9700	9710	9710	9700	115
443	20241028	142300	847000040	9720	9720	9720	9720	0
444	20241028	142200	847000040	9720	9720	9720	9720	0
445	20241028	142100	847000040	9720	9720	9720	9720	7
446	20241028	142000	846932000	9720	9720	9720	9720	0
447	20241028	141900	846932000	9720	9720	9720	9720	28
448	20241028	141800	846659840	9720	9720	9730	9720	440
449	20241028	141700	842383010	9720	9720	9720	9720	0
450	20241028	141600	842383010	9720	9720	9720	9720	0
451	20241028	141500	842383010	9720	9680	9720	9680	211
452	20241028	141400	840338930	9680	9680	9680	9680	832
453	20241028	141300	832285170	9720	9720	9720	9720	0
454	20241028	141200	832285170	9720	9720	9720	9720	0
455	20241028	141100	832285170	9720	9720	9720	9720	0
456	20241028	141000	832285170	9720	9710	9720	9710	679
457	20241028	140900	825685810	9710	9710	9710	9710	0
458	20241028	140800	825685810	9710	9670	9710	9670	72
459	20241028	140700	824986930	9680	9680	9680	9680	6
460	20241028	140600	824928850	9670	9670	9670	9670	0
461	20241028	140500	824928850	9670	9680	9680	9670	329
462	20241028	140400	821747310	9680	9710	9710	9680	4
463	20241028	140300	821708560	9680	9680	9680	9680	75
464	20241028	140200	820982560	9680	9690	9690	9680	73
465	20241028	140100	820275710	9710	9710	9710	9710	0
466	20241028	140000	820275710	9710	9710	9710	9710	1
467	20241028	135900	820266000	9690	9690	9690	9690	10
468	20241028	135800	820169100	9690	9690	9690	9690	0
469	20241028	135700	820169100	9690	9690	9690	9690	0
470	20241028	135600	820169100	9690	9690	9690	9690	202
471	20241028	135500	818211720	9690	9690	9690	9690	1023
472	20241028	135400	808298850	9690	9690	9690	9690	2
473	20241028	135300	808279470	9710	9710	9710	9710	4
474	20241028	135200	808240630	9720	9720	9720	9720	1
475	20241028	135100	808230910	9720	9710	9720	9710	53
476	20241028	135000	807716270	9710	9710	9710	9710	3
477	20241028	134900	807687140	9720	9700	9720	9700	470
478	20241028	134800	803126140	9700	9700	9700	9700	35
479	20241028	134700	802786640	9700	9700	9700	9700	0
480	20241028	134600	802786640	9700	9700	9700	9700	198
481	20241028	134500	800866040	9700	9700	9700	9700	0
482	20241028	134400	800866040	9700	9700	9700	9700	20
483	20241028	134300	800672040	9700	9700	9700	9700	0
484	20241028	134200	800672040	9700	9700	9700	9700	160
485	20241028	134100	799120040	9680	9700	9700	9680	189
486	20241028	134000	797288100	9700	9700	9700	9700	1491
487	20241028	133900	782825400	9700	9700	9700	9700	0
488	20241028	133800	782825400	9700	9700	9700	9700	50
489	20241028	133700	782340400	9700	9700	9700	9700	0
490	20241028	133600	782340400	9700	9670	9700	9670	14
491	20241028	133500	782204870	9670	9670	9670	9670	0
492	20241028	133400	782204870	9670	9670	9670	9670	901
493	20241028	133300	773492200	9700	9700	9700	9700	0
494	20241028	133200	773492200	9700	9700	9700	9700	0
495	20241028	133100	773492200	9700	9700	9700	9700	102
496	20241028	133000	772502800	9700	9700	9700	9700	0
497	20241028	132900	772502800	9700	9700	9700	9700	5
498	20241028	132800	772454300	9700	9700	9700	9700	300
499	20241028	132700	769544300	9660	9690	9690	9660	46
500	20241028	132600	769099150	9700	9700	9700	9700	1
501	20241028	132500	769089450	9700	9700	9700	9700	19
502	20241028	132400	768905150	9700	9700	9700	9700	40
503	20241028	132300	768517150	9700	9710	9710	9700	50
504	20241028	132200	768032130	9730	9730	9730	9730	0
505	20241028	132100	768032130	9730	9720	9730	9720	85
506	20241028	132000	767205130	9730	9730	9730	9730	0
507	20241028	131900	767205130	9730	9730	9730	9730	11
508	20241028	131800	767098100	9720	9720	9720	9720	246
509	20241028	131700	764706980	9730	9730	9730	9730	31
510	20241028	131600	764405350	9730	9730	9730	9730	35
511	20241028	131500	764064800	9730	9730	9730	9730	1
512	20241028	131400	764055070	9730	9730	9730	9730	0
513	20241028	131300	764055070	9730	9730	9730	9730	251
514	20241028	131200	761612840	9730	9730	9730	9730	9
515	20241028	131100	761525270	9740	9740	9740	9740	0
516	20241028	131000	761525270	9740	9740	9740	9740	0
517	20241028	130900	761525270	9740	9740	9740	9740	0
518	20241028	130800	761525270	9740	9740	9740	9740	10
519	20241028	130700	761427870	9740	9740	9740	9740	0
520	20241028	130600	761427870	9740	9740	9740	9740	0
521	20241028	130500	761427870	9740	9740	9740	9740	0
522	20241028	130400	761427870	9740	9740	9740	9740	0
523	20241028	130300	761427870	9740	9740	9740	9740	9
524	20241028	130200	761340210	9740	9740	9740	9740	0
525	20241028	130100	761340210	9740	9740	9740	9740	0
526	20241028	130000	761340210	9740	9740	9740	9740	0
527	20241028	125900	761340210	9740	9740	9740	9740	0
528	20241028	125800	761340210	9740	9740	9740	9740	487
529	20241028	125700	756596830	9740	9740	9740	9740	1
530	20241028	125600	756587090	9740	9720	9740	9700	385
531	20241028	125500	752845570	9730	9730	9730	9730	0
532	20241028	125400	752845570	9730	9730	9730	9730	20
533	20241028	125300	752650970	9750	9750	9750	9750	0
534	20241028	125200	752650970	9750	9740	9750	9740	370
535	20241028	125100	749043680	9710	9710	9710	9710	0
536	20241028	125000	749043680	9710	9710	9710	9710	37
537	20241028	124900	748684410	9710	9710	9710	9710	0
538	20241028	124800	748684410	9710	9710	9710	9710	0
539	20241028	124700	748684410	9710	9710	9710	9710	5
540	20241028	124600	748635860	9740	9740	9740	9730	321
541	20241028	124500	745509340	9730	9730	9730	9730	0
542	20241028	124400	745509340	9730	9730	9730	9730	0
543	20241028	124300	745509340	9730	9730	9730	9730	0
544	20241028	124200	745509340	9730	9730	9730	9730	0
545	20241028	124100	745509340	9730	9730	9730	9730	10
546	20241028	124000	745412040	9710	9710	9710	9710	8
547	20241028	123900	745334360	9710	9710	9710	9710	159
548	20241028	123800	743790470	9690	9690	9690	9690	61
549	20241028	123700	743199380	9710	9710	9710	9710	59
550	20241028	123600	742626490	9710	9710	9710	9710	148
551	20241028	123500	741189410	9710	9710	9710	9710	70
552	20241028	123400	740509710	9710	9710	9710	9710	0
553	20241028	123300	740509710	9710	9710	9710	9710	50
554	20241028	123200	740024210	9710	9710	9710	9710	8
555	20241028	123100	739946530	9710	9710	9710	9710	7
556	20241028	123000	739878560	9750	9750	9750	9750	0
557	20241028	122900	739878560	9750	9750	9750	9750	50
558	20241028	122800	739391060	9750	9750	9750	9750	0
559	20241028	122700	739391060	9750	9750	9750	9750	490
560	20241028	122600	734613560	9750	9750	9750	9750	1625
561	20241028	122500	718769810	9720	9720	9720	9720	1371
562	20241028	122400	705443690	9740	9740	9740	9740	252
563	20241028	122300	702989210	9740	9710	9740	9710	22
564	20241028	122200	702774980	9720	9720	9720	9720	0
565	20241028	122100	702774980	9720	9720	9720	9720	190
566	20241028	122000	700928180	9760	9760	9760	9760	20
567	20241028	121900	700732980	9770	9770	9770	9770	0
568	20241028	121800	700732980	9770	9710	9770	9710	63
569	20241028	121700	700120560	9710	9710	9710	9710	0
570	20241028	121600	700120560	9710	9710	9710	9710	0
571	20241028	121500	700120560	9710	9710	9710	9710	20
572	20241028	121400	699926360	9730	9730	9730	9730	220
573	20241028	121300	697785760	9730	9750	9750	9730	281
574	20241028	121200	695047140	9780	9780	9780	9780	2
575	20241028	121100	695027580	9790	9790	9790	9790	12
576	20241028	121000	694910100	9790	9790	9790	9790	30
577	20241028	120900	694616400	9800	9780	9800	9780	61
578	20241028	120800	694019230	9760	9760	9760	9760	200
579	20241028	120700	692067230	9760	9750	9790	9750	1606
580	20241028	120600	676372290	9760	9750	9760	9750	236
581	20241028	120500	674069530	9750	9740	9750	9740	352
582	20241028	120400	670637630	9750	9750	9750	9670	4
583	20241028	120300	670598720	9730	9650	9730	9650	1194
584	20241028	120200	658998540	9650	9650	9650	9650	0
585	20241028	120100	658998540	9650	9650	9650	9650	0
586	20241028	120000	658998540	9650	9650	9650	9650	0
587	20241028	115900	658998540	9650	9650	9650	9650	0
588	20241028	115800	658998540	9650	9650	9650	9650	372
589	20241028	115700	655408740	9650	9650	9650	9650	41
590	20241028	115600	655013090	9680	9680	9680	9680	0
591	20241028	115500	655013090	9680	9660	9700	9660	26
592	20241028	115400	654761690	9700	9700	9700	9700	17
593	20241028	115300	654596790	9700	9700	9700	9700	19
594	20241028	115200	654412490	9700	9690	9700	9650	101
595	20241028	115100	653435720	9710	9710	9710	9710	0
596	20241028	115000	653435720	9710	9710	9710	9710	1
597	20241028	114900	653426010	9710	9680	9710	9680	507
598	20241028	114800	648512470	9680	9700	9700	9680	10
599	20241028	114700	648415650	9700	9700	9700	9700	0
600	20241028	114600	648415650	9700	9700	9700	9700	120
601	20241028	114500	647251650	9700	9700	9700	9700	0
602	20241028	114400	647251650	9700	9700	9700	9700	0
603	20241028	114300	647251650	9700	9700	9700	9700	36
604	20241028	114200	646902450	9710	9710	9710	9710	85
605	20241028	114100	646077100	9650	9650	9650	9650	11
606	20241028	114000	645970950	9700	9700	9700	9700	0
607	20241028	113900	645970950	9700	9700	9700	9700	0
608	20241028	113800	645970950	9700	9700	9700	9700	150
609	20241028	113700	644515950	9700	9700	9700	9700	0
610	20241028	113600	644515950	9700	9690	9700	9690	20
611	20241028	113500	644322110	9680	9680	9680	9680	0
612	20241028	113400	644322110	9680	9680	9680	9680	42
613	20241028	113300	643915550	9650	9670	9670	9650	50
614	20241028	113200	643433030	9650	9650	9650	9650	0
615	20241028	113100	643433030	9650	9650	9650	9650	31
616	20241028	113000	643133880	9650	9650	9650	9650	247
617	20241028	112900	640750330	9650	9650	9650	9650	0
618	20241028	112800	640750330	9650	9650	9650	9650	31
619	20241028	112700	640451180	9650	9650	9650	9650	0
620	20241028	112600	640451180	9650	9650	9650	9650	50
621	20241028	112500	639968680	9650	9650	9650	9650	0
622	20241028	112400	639968680	9650	9650	9650	9630	673
623	20241028	112300	633474390	9650	9650	9650	9650	82
624	20241028	112200	632683090	9650	9650	9650	9650	7
625	20241028	112100	632615540	9650	9650	9650	9650	0
626	20241028	112000	632615540	9650	9650	9650	9650	0
627	20241028	111900	632615540	9650	9650	9650	9650	0
628	20241028	111800	632615540	9650	9650	9650	9650	10
629	20241028	111700	632519040	9690	9690	9690	9690	17
630	20241028	111600	632354310	9690	9660	9690	9660	2
631	20241028	111500	632334960	9650	9650	9710	9650	108
632	20241028	111400	631292700	9710	9710	9710	9710	24
633	20241028	111300	631059660	9710	9710	9710	9710	0
634	20241028	111200	631059660	9710	9670	9710	9660	304
635	20241028	111100	628120360	9710	9710	9710	9710	10
636	20241028	111000	628023260	9720	9720	9720	9720	0
637	20241028	110900	628023260	9720	9720	9720	9720	0
638	20241028	110800	628023260	9720	9720	9720	9720	10
639	20241028	110700	627926060	9730	9730	9730	9700	186
640	20241028	110600	626120060	9740	9740	9740	9740	103
641	20241028	110500	625116840	9740	9720	9740	9720	101
642	20241028	110400	624133740	9700	9680	9700	9680	603
643	20241028	110300	618288200	9680	9680	9680	9680	50
644	20241028	110200	617804200	9660	9660	9660	9660	0
645	20241028	110100	617804200	9660	9670	9670	9660	40
646	20241028	110000	617417780	9660	9660	9660	9660	0
647	20241028	105900	617417780	9660	9660	9660	9660	10
648	20241028	105800	617321180	9660	9660	9660	9660	100
649	20241028	105700	616355180	9650	9650	9650	9650	0
650	20241028	105600	616355180	9650	9650	9650	9650	0
651	20241028	105500	616355180	9650	9650	9650	9650	0
652	20241028	105400	616355180	9650	9680	9690	9650	437
653	20241028	105300	612136130	9690	9690	9690	9690	0
654	20241028	105200	612136130	9690	9680	9690	9680	101
655	20241028	105100	611157450	9690	9690	9690	9690	250
656	20241028	105000	608734950	9690	9650	9690	9650	215
657	20241028	104900	606655760	9650	9650	9650	9650	437
658	20241028	104800	602438710	9650	9650	9650	9650	306
659	20241028	104700	599485810	9650	9650	9650	9650	50
660	20241028	104600	599003310	9650	9650	9650	9650	69
661	20241028	104500	598337460	9650	9650	9650	9650	2
662	20241028	104400	598318160	9650	9660	9660	9650	200
663	20241028	104300	596388060	9650	9650	9650	9650	183
664	20241028	104200	594622110	9620	9620	9620	9620	27
665	20241028	104100	594362370	9620	9650	9650	9620	11
666	20241028	104000	594256250	9650	9650	9650	9650	14
667	20241028	103900	594121150	9650	9650	9650	9650	6
668	20241028	103800	594063250	9650	9650	9650	9650	100
669	20241028	103700	593098250	9600	9600	9650	9600	155
670	20241028	103600	591610000	9600	9600	9600	9600	120
671	20241028	103500	590458000	9600	9600	9600	9600	240
672	20241028	103400	588154000	9600	9610	9610	9600	220
673	20241028	103300	586041880	9600	9610	9620	9600	1002
674	20241028	103200	576418400	9620	9620	9630	9620	148
675	20241028	103100	574994630	9620	9620	9620	9620	5
676	20241028	103000	574946530	9620	9620	9620	9620	20
677	20241028	102900	574754130	9620	9610	9640	9610	395
678	20241028	102800	570954080	9650	9700	9700	9610	1178
679	20241028	102700	559606060	9700	9680	9700	9680	51
680	20241028	102600	559112340	9680	9700	9700	9680	515
681	20241028	102500	554116880	9700	9700	9700	9700	54
682	20241028	102400	553593080	9740	9690	9740	9680	216
683	20241028	102300	551492360	9690	9710	9710	9690	23
684	20241028	102200	551269270	9700	9700	9700	9700	10
685	20241028	102100	551172270	9700	9700	9700	9700	1
686	20241028	102000	551162570	9680	9680	9680	9680	10
687	20241028	101900	551065770	9690	9730	9730	9690	12
688	20241028	101800	550949090	9730	9730	9730	9690	537
689	20241028	101700	545744080	9690	9710	9710	9690	101
690	20241028	101600	544765130	9690	9700	9700	9690	63
691	20241028	101500	544154610	9690	9690	9690	9690	0
692	20241028	101400	544154610	9690	9710	9710	9690	517
693	20241028	101300	539140150	9700	9700	9700	9700	0
694	20241028	101200	539140150	9700	9700	9700	9700	0
695	20241028	101100	539140150	9700	9720	9720	9700	223
696	20241028	101000	536975220	9750	9760	9760	9750	197
697	20241028	100900	535053430	9760	9760	9760	9760	1
698	20241028	100800	535043670	9760	9740	9760	9740	2068
699	20241028	100700	514901330	9740	9740	9740	9740	2
700	20241028	100600	514881850	9740	9720	9760	9720	601
701	20241028	100500	509021010	9680	9700	9710	9680	3198
702	20241028	100400	478000350	9670	9690	9690	9670	95
703	20241028	100300	477079900	9680	9690	9690	9680	565
704	20241028	100200	471610650	9680	9680	9680	9680	45
705	20241028	100100	471175050	9680	9680	9680	9680	502
706	20241028	100000	466315690	9690	9700	9700	9680	671
707	20241028	095900	459813830	9710	9720	9720	9710	168
708	20241028	095800	458181530	9760	9750	9760	9750	4
709	20241028	095700	458142500	9750	9750	9750	9750	12
710	20241028	095600	458025500	9710	9710	9710	9710	130
711	20241028	095500	456763200	9700	9710	9710	9700	92
712	20241028	095400	455870010	9710	9750	9750	9710	943
713	20241028	095300	446702320	9770	9770	9770	9770	52
714	20241028	095200	446194280	9770	9770	9770	9770	753
715	20241028	095100	438837470	9800	9810	9810	9800	855
716	20241028	095000	430458170	9810	9810	9810	9800	72
717	20241028	094900	429751870	9810	9810	9810	9810	51
718	20241028	094800	429251560	9810	9770	9810	9770	32
719	20241028	094700	428938880	9770	9800	9810	9770	779
720	20241028	094600	421303270	9810	9800	9810	9800	131
721	20241028	094500	420018310	9800	9770	9800	9770	84
722	20241028	094400	419196190	9770	9770	9770	9770	223
723	20241028	094300	417017480	9770	9770	9770	9770	106
724	20241028	094200	415981860	9770	9790	9810	9770	632
725	20241028	094100	409787800	9780	9770	9780	9760	628
726	20241028	094000	403647640	9770	9760	9770	9750	410
727	20241028	093900	399644490	9750	9750	9760	9750	800
728	20241028	093800	391839170	9750	9750	9750	9750	48
729	20241028	093700	391371170	9750	9720	9750	9710	440
730	20241028	093600	387091570	9740	9750	9750	9720	311
731	20241028	093500	384059390	9760	9750	9760	9750	11
732	20241028	093400	383952050	9750	9720	9750	9720	629
733	20241028	093300	377828530	9740	9730	9740	9680	529
734	20241028	093200	372696680	9740	9760	9760	9740	2
735	20241028	093100	372677180	9760	9760	9780	9760	39
736	20241028	093000	372296480	9780	9780	9780	9780	111
737	20241028	092900	371210900	9710	9700	9760	9700	154
738	20241028	092800	369715170	9700	9790	9800	9650	2643
739	20241028	092700	344001520	9800	9830	9850	9790	565
740	20241028	092600	338442680	9830	9710	9830	9710	3830
741	20241028	092500	300990540	9780	9730	9780	9700	1045
742	20241028	092400	290802290	9730	9680	9740	9680	2168
743	20241028	092300	269760560	9680	9680	9680	9650	191
744	20241028	092200	267912340	9680	9640	9680	9640	1320
745	20241028	092100	255175510	9640	9590	9640	9590	224
746	20241028	092000	253016920	9590	9620	9620	9590	1027
747	20241028	091900	243158130	9600	9630	9680	9590	3984
748	20241028	091800	204675510	9630	9620	9630	9620	366
749	20241028	091700	201150950	9630	9620	9630	9580	1360
750	20241028	091600	188105450	9640	9640	9640	9580	1353
751	20241028	091500	175134920	9650	9520	9650	9520	613
752	20241028	091400	169246730	9520	9570	9570	9520	376
753	20241028	091300	165659640	9580	9610	9610	9580	173
754	20241028	091200	163997980	9610	9640	9650	9610	438
755	20241028	091100	159774790	9640	9650	9660	9640	1081
756	20241028	091000	149348230	9640	9650	9670	9620	1047
757	20241028	090900	139251080	9670	9620	9670	9620	866
758	20241028	090800	130899060	9620	9560	9620	9550	1517
759	20241028	090700	116348680	9550	9580	9600	9550	173
760	20241028	090600	114691970	9570	9520	9570	9520	640
761	20241028	090500	108577800	9490	9490	9490	9490	150
762	20241028	090400	107154300	9470	9470	9540	9470	834
763	20241028	090300	99233740	9470	9460	9470	9450	536
764	20241028	090200	94163290	9340	9370	9500	9340	2137
765	20241028	090100	74069210	9370	9280	9390	9270	770
766	20241028	090000	66877630	9270	9110	9270	9110	7321