KissMeData/360070/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212500	1721986050	40550	40550	40550	40550	727
3	20241010	212400	1721986050	40550	40550	40550	40550	0
4	20241010	212300	1721986050	40550	40550	40550	40550	0
5	20241010	212200	1721986050	40550	40550	40550	40550	0
6	20241010	212100	1721986050	40550	40550	40550	40550	0
7	20241010	212000	1721986050	40550	40550	40550	40550	0
8	20241010	211900	1721986050	40550	40550	40550	40550	0
9	20241010	211800	1721986050	40550	40550	40550	40550	0
10	20241010	211700	1721986050	40550	40550	40550	40550	0
11	20241010	211600	1721986050	40550	40550	40550	40550	0
12	20241010	211500	1721986050	40550	40550	40550	40550	0
13	20241010	211400	1721986050	40550	40550	40550	40550	0
14	20241010	211300	1721986050	40550	40550	40550	40550	0
15	20241010	211200	1721986050	40550	40550	40550	40550	0
16	20241010	211100	1721986050	40550	40550	40550	40550	0
17	20241010	211000	1721986050	40550	40550	40550	40550	0
18	20241010	210900	1721986050	40550	40550	40550	40550	0
19	20241010	210800	1721986050	40550	40550	40550	40550	0
20	20241010	210700	1721986050	40550	40550	40550	40550	0
21	20241010	210600	1721986050	40550	40550	40550	40550	0
22	20241010	210500	1721986050	40550	40550	40550	40550	0
23	20241010	210400	1721986050	40550	40550	40550	40550	0
24	20241010	210300	1721986050	40550	40550	40550	40550	0
25	20241010	210200	1721986050	40550	40550	40550	40550	0
26	20241010	210100	1721986050	40550	40550	40550	40550	0
27	20241010	210000	1721986050	40550	40550	40550	40550	0
28	20241010	205900	1721986050	40550	40550	40550	40550	0
29	20241010	205800	1721986050	40550	40550	40550	40550	0
30	20241010	205700	1721986050	40550	40550	40550	40550	0
31	20241010	205600	1721986050	40550	40550	40550	40550	0
32	20241010	205500	1721986050	40550	40550	40550	40550	727
33	20241010	205400	1721986050	40550	40550	40550	40550	0
34	20241010	205300	1721986050	40550	40550	40550	40550	0
35	20241010	205200	1721986050	40550	40550	40550	40550	0
36	20241010	205100	1721986050	40550	40550	40550	40550	0
37	20241010	205000	1721986050	40550	40550	40550	40550	0
38	20241010	204900	1721986050	40550	40550	40550	40550	0
39	20241010	204800	1721986050	40550	40550	40550	40550	0
40	20241010	204700	1721986050	40550	40550	40550	40550	0
41	20241010	204600	1721986050	40550	40550	40550	40550	0
42	20241010	204500	1721986050	40550	40550	40550	40550	0
43	20241010	204400	1721986050	40550	40550	40550	40550	0
44	20241010	204300	1721986050	40550	40550	40550	40550	0
45	20241010	204200	1721986050	40550	40550	40550	40550	0
46	20241010	204100	1721986050	40550	40550	40550	40550	0
47	20241010	204000	1721986050	40550	40550	40550	40550	0
48	20241010	203900	1721986050	40550	40550	40550	40550	0
49	20241010	203800	1721986050	40550	40550	40550	40550	0
50	20241010	203700	1721986050	40550	40550	40550	40550	0
51	20241010	203600	1721986050	40550	40550	40550	40550	0
52	20241010	203500	1721986050	40550	40550	40550	40550	0
53	20241010	203400	1721986050	40550	40550	40550	40550	0
54	20241010	203300	1721986050	40550	40550	40550	40550	0
55	20241010	203200	1721986050	40550	40550	40550	40550	0
56	20241010	203100	1721986050	40550	40550	40550	40550	0
57	20241010	203000	1721986050	40550	40550	40550	40550	0
58	20241010	202900	1721986050	40550	40550	40550	40550	0
59	20241010	202800	1721986050	40550	40550	40550	40550	0
60	20241010	202700	1721986050	40550	40550	40550	40550	0
61	20241010	202600	1721986050	40550	40550	40550	40550	0
62	20241010	202500	1721986050	40550	40550	40550	40550	727
63	20241010	202400	1721986050	40550	40550	40550	40550	0
64	20241010	202300	1721986050	40550	40550	40550	40550	0
65	20241010	202200	1721986050	40550	40550	40550	40550	0
66	20241010	202100	1721986050	40550	40550	40550	40550	0
67	20241010	202000	1721986050	40550	40550	40550	40550	0
68	20241010	201900	1721986050	40550	40550	40550	40550	0
69	20241010	201800	1721986050	40550	40550	40550	40550	0
70	20241010	201700	1721986050	40550	40550	40550	40550	0
71	20241010	201600	1721986050	40550	40550	40550	40550	0
72	20241010	201500	1721986050	40550	40550	40550	40550	0
73	20241010	201400	1721986050	40550	40550	40550	40550	0
74	20241010	201300	1721986050	40550	40550	40550	40550	0
75	20241010	201200	1721986050	40550	40550	40550	40550	0
76	20241010	201100	1721986050	40550	40550	40550	40550	0
77	20241010	201000	1721986050	40550	40550	40550	40550	0
78	20241010	200900	1721986050	40550	40550	40550	40550	0
79	20241010	200800	1721986050	40550	40550	40550	40550	0
80	20241010	200700	1721986050	40550	40550	40550	40550	0
81	20241010	200600	1721986050	40550	40550	40550	40550	0
82	20241010	200500	1721986050	40550	40550	40550	40550	0
83	20241010	200400	1721986050	40550	40550	40550	40550	0
84	20241010	200300	1721986050	40550	40550	40550	40550	0
85	20241010	200200	1721986050	40550	40550	40550	40550	0
86	20241010	200100	1721986050	40550	40550	40550	40550	0
87	20241010	200000	1721986050	40550	40550	40550	40550	0
88	20241010	195900	1721986050	40550	40550	40550	40550	0
89	20241010	195800	1721986050	40550	40550	40550	40550	0
90	20241010	195700	1721986050	40550	40550	40550	40550	0
91	20241010	195600	1721986050	40550	40550	40550	40550	0
92	20241010	195500	1721986050	40550	40550	40550	40550	727
93	20241010	195400	1721986050	40550	40550	40550	40550	0
94	20241010	195300	1721986050	40550	40550	40550	40550	0
95	20241010	195200	1721986050	40550	40550	40550	40550	0
96	20241010	195100	1721986050	40550	40550	40550	40550	0
97	20241010	195000	1721986050	40550	40550	40550	40550	0
98	20241010	194900	1721986050	40550	40550	40550	40550	0
99	20241010	194800	1721986050	40550	40550	40550	40550	0
100	20241010	194700	1721986050	40550	40550	40550	40550	0
101	20241010	194600	1721986050	40550	40550	40550	40550	0
102	20241010	194500	1721986050	40550	40550	40550	40550	0
103	20241010	194400	1721986050	40550	40550	40550	40550	0
104	20241010	194300	1721986050	40550	40550	40550	40550	0
105	20241010	194200	1721986050	40550	40550	40550	40550	0
106	20241010	194100	1721986050	40550	40550	40550	40550	0
107	20241010	194000	1721986050	40550	40550	40550	40550	0
108	20241010	193900	1721986050	40550	40550	40550	40550	0
109	20241010	193800	1721986050	40550	40550	40550	40550	0
110	20241010	193700	1721986050	40550	40550	40550	40550	0
111	20241010	193600	1721986050	40550	40550	40550	40550	0
112	20241010	193500	1721986050	40550	40550	40550	40550	0
113	20241010	193400	1721986050	40550	40550	40550	40550	0
114	20241010	193300	1721986050	40550	40550	40550	40550	0
115	20241010	193200	1721986050	40550	40550	40550	40550	0
116	20241010	193100	1721986050	40550	40550	40550	40550	0
117	20241010	193000	1721986050	40550	40550	40550	40550	0
118	20241010	192900	1721986050	40550	40550	40550	40550	0
119	20241010	192800	1721986050	40550	40550	40550	40550	0
120	20241010	192700	1721986050	40550	40550	40550	40550	0
121	20241010	192600	1721986050	40550	40550	40550	40550	0
122	20241010	192500	1721986050	40550	40550	40550	40550	727
123	20241010	192400	1721986050	40550	40550	40550	40550	0
124	20241010	192300	1721986050	40550	40550	40550	40550	0
125	20241010	192200	1721986050	40550	40550	40550	40550	0
126	20241010	192100	1721986050	40550	40550	40550	40550	0
127	20241010	192000	1721986050	40550	40550	40550	40550	0
128	20241010	191900	1721986050	40550	40550	40550	40550	0
129	20241010	191800	1721986050	40550	40550	40550	40550	0
130	20241010	191700	1721986050	40550	40550	40550	40550	0
131	20241010	191600	1721986050	40550	40550	40550	40550	0
132	20241010	191500	1721986050	40550	40550	40550	40550	0
133	20241010	191400	1721986050	40550	40550	40550	40550	0
134	20241010	191300	1721986050	40550	40550	40550	40550	0
135	20241010	191200	1721986050	40550	40550	40550	40550	0
136	20241010	191100	1721986050	40550	40550	40550	40550	0
137	20241010	191000	1721986050	40550	40550	40550	40550	0
138	20241010	190900	1721986050	40550	40550	40550	40550	0
139	20241010	190800	1721986050	40550	40550	40550	40550	0
140	20241010	190700	1721986050	40550	40550	40550	40550	0
141	20241010	190600	1721986050	40550	40550	40550	40550	0
142	20241010	190500	1721986050	40550	40550	40550	40550	0
143	20241010	190400	1721986050	40550	40550	40550	40550	0
144	20241010	190300	1721986050	40550	40550	40550	40550	0
145	20241010	190200	1721986050	40550	40550	40550	40550	0
146	20241010	190100	1721986050	40550	40550	40550	40550	0
147	20241010	190000	1721986050	40550	40550	40550	40550	0
148	20241010	185900	1721986050	40550	40550	40550	40550	0
149	20241010	185800	1721986050	40550	40550	40550	40550	0
150	20241010	185700	1721986050	40550	40550	40550	40550	0
151	20241010	185600	1721986050	40550	40550	40550	40550	0
152	20241010	185500	1721986050	40550	40550	40550	40550	727
153	20241010	185400	1721986050	40550	40550	40550	40550	0
154	20241010	185300	1721986050	40550	40550	40550	40550	0
155	20241010	185200	1721986050	40550	40550	40550	40550	0
156	20241010	185100	1721986050	40550	40550	40550	40550	0
157	20241010	185000	1721986050	40550	40550	40550	40550	0
158	20241010	184900	1721986050	40550	40550	40550	40550	0
159	20241010	184800	1721986050	40550	40550	40550	40550	0
160	20241010	184700	1721986050	40550	40550	40550	40550	0
161	20241010	184600	1721986050	40550	40550	40550	40550	0
162	20241010	184500	1721986050	40550	40550	40550	40550	0
163	20241010	184400	1721986050	40550	40550	40550	40550	0
164	20241010	184300	1721986050	40550	40550	40550	40550	0
165	20241010	184200	1721986050	40550	40550	40550	40550	0
166	20241010	184100	1721986050	40550	40550	40550	40550	0
167	20241010	184000	1721986050	40550	40550	40550	40550	0
168	20241010	183900	1721986050	40550	40550	40550	40550	0
169	20241010	183800	1721986050	40550	40550	40550	40550	0
170	20241010	183700	1721986050	40550	40550	40550	40550	0
171	20241010	183600	1721986050	40550	40550	40550	40550	0
172	20241010	183500	1721986050	40550	40550	40550	40550	0
173	20241010	183400	1721986050	40550	40550	40550	40550	0
174	20241010	183300	1721986050	40550	40550	40550	40550	0
175	20241010	183200	1721986050	40550	40550	40550	40550	0
176	20241010	183100	1721986050	40550	40550	40550	40550	0
177	20241010	183000	1721986050	40550	40550	40550	40550	0
178	20241010	182900	1721986050	40550	40550	40550	40550	0
179	20241010	182800	1721986050	40550	40550	40550	40550	0
180	20241010	182700	1721986050	40550	40550	40550	40550	0
181	20241010	182600	1721986050	40550	40550	40550	40550	0
182	20241010	182500	1721986050	40550	40550	40550	40550	727
183	20241010	182400	1721986050	40550	40550	40550	40550	0
184	20241010	182300	1721986050	40550	40550	40550	40550	0
185	20241010	182200	1721986050	40550	40550	40550	40550	0
186	20241010	182100	1721986050	40550	40550	40550	40550	0
187	20241010	182000	1721986050	40550	40550	40550	40550	0
188	20241010	181900	1721986050	40550	40550	40550	40550	0
189	20241010	181800	1721986050	40550	40550	40550	40550	0
190	20241010	181700	1721986050	40550	40550	40550	40550	0
191	20241010	181600	1721986050	40550	40550	40550	40550	0
192	20241010	181500	1721986050	40550	40550	40550	40550	0
193	20241010	181400	1721986050	40550	40550	40550	40550	0
194	20241010	181300	1721986050	40550	40550	40550	40550	0
195	20241010	181200	1721986050	40550	40550	40550	40550	0
196	20241010	181100	1721986050	40550	40550	40550	40550	0
197	20241010	181000	1721986050	40550	40550	40550	40550	0
198	20241010	180900	1721986050	40550	40550	40550	40550	0
199	20241010	180800	1721986050	40550	40550	40550	40550	0
200	20241010	180700	1721986050	40550	40550	40550	40550	0
201	20241010	180600	1721986050	40550	40550	40550	40550	0
202	20241010	180500	1721986050	40550	40550	40550	40550	0
203	20241010	180400	1721986050	40550	40550	40550	40550	0
204	20241010	180300	1721986050	40550	40550	40550	40550	0
205	20241010	180200	1721986050	40550	40550	40550	40550	0
206	20241010	180100	1721986050	40550	40550	40550	40550	0
207	20241010	180000	1721986050	40550	40550	40550	40550	0
208	20241010	175900	1721986050	40550	40550	40550	40550	0
209	20241010	175800	1721986050	40550	40550	40550	40550	0
210	20241010	175700	1721986050	40550	40550	40550	40550	0
211	20241010	175600	1721986050	40550	40550	40550	40550	0
212	20241010	175500	1721986050	40550	40550	40550	40550	727
213	20241010	175400	1721986050	40550	40550	40550	40550	0
214	20241010	175300	1721986050	40550	40550	40550	40550	0
215	20241010	175200	1721986050	40550	40550	40550	40550	0
216	20241010	175100	1721986050	40550	40550	40550	40550	0
217	20241010	175000	1721986050	40550	40550	40550	40550	0
218	20241010	174900	1721986050	40550	40550	40550	40550	0
219	20241010	174800	1721986050	40550	40550	40550	40550	0
220	20241010	174700	1721986050	40550	40550	40550	40550	0
221	20241010	174600	1721986050	40550	40550	40550	40550	0
222	20241010	174500	1721986050	40550	40550	40550	40550	0
223	20241010	174400	1721986050	40550	40550	40550	40550	0
224	20241010	174300	1721986050	40550	40550	40550	40550	0
225	20241010	174200	1721986050	40550	40550	40550	40550	0
226	20241010	174100	1721986050	40550	40550	40550	40550	0
227	20241010	174000	1721986050	40550	40550	40550	40550	0
228	20241010	173900	1721986050	40550	40550	40550	40550	0
229	20241010	173800	1721986050	40550	40550	40550	40550	0
230	20241010	173700	1721986050	40550	40550	40550	40550	0
231	20241010	173600	1721986050	40550	40550	40550	40550	0
232	20241010	173500	1721986050	40550	40550	40550	40550	0
233	20241010	173400	1721986050	40550	40550	40550	40550	0
234	20241010	173300	1721986050	40550	40550	40550	40550	0
235	20241010	173200	1721986050	40550	40550	40550	40550	0
236	20241010	173100	1721986050	40550	40550	40550	40550	0
237	20241010	173000	1721986050	40550	40550	40550	40550	0
238	20241010	172900	1721986050	40550	40550	40550	40550	0
239	20241010	172800	1721986050	40550	40550	40550	40550	0
240	20241010	172700	1721986050	40550	40550	40550	40550	0
241	20241010	172600	1721986050	40550	40550	40550	40550	0
242	20241010	172500	1721986050	40550	40550	40550	40550	727
243	20241010	172400	1721986050	40550	40550	40550	40550	0
244	20241010	172300	1721986050	40550	40550	40550	40550	0
245	20241010	172200	1721986050	40550	40550	40550	40550	0
246	20241010	172100	1721986050	40550	40550	40550	40550	0
247	20241010	172000	1721986050	40550	40550	40550	40550	0
248	20241010	171900	1721986050	40550	40550	40550	40550	0
249	20241010	171800	1721986050	40550	40550	40550	40550	0
250	20241010	171700	1721986050	40550	40550	40550	40550	0
251	20241010	171600	1721986050	40550	40550	40550	40550	0
252	20241010	171500	1721986050	40550	40550	40550	40550	0
253	20241010	171400	1721986050	40550	40550	40550	40550	0
254	20241010	171300	1721986050	40550	40550	40550	40550	0
255	20241010	171200	1721986050	40550	40550	40550	40550	0
256	20241010	171100	1721986050	40550	40550	40550	40550	0
257	20241010	171000	1721986050	40550	40550	40550	40550	0
258	20241010	170900	1721986050	40550	40550	40550	40550	0
259	20241010	170800	1721986050	40550	40550	40550	40550	0
260	20241010	170700	1721986050	40550	40550	40550	40550	0
261	20241010	170600	1721986050	40550	40550	40550	40550	0
262	20241010	170500	1721986050	40550	40550	40550	40550	0
263	20241010	170400	1721986050	40550	40550	40550	40550	0
264	20241010	170300	1721986050	40550	40550	40550	40550	0
265	20241010	170200	1721986050	40550	40550	40550	40550	0
266	20241010	170100	1721986050	40550	40550	40550	40550	0
267	20241010	170000	1721986050	40550	40550	40550	40550	0
268	20241010	165900	1721986050	40550	40550	40550	40550	0
269	20241010	165800	1721986050	40550	40550	40550	40550	0
270	20241010	165700	1721986050	40550	40550	40550	40550	0
271	20241010	165600	1721986050	40550	40550	40550	40550	0
272	20241010	165500	1721986050	40550	40550	40550	40550	727
273	20241010	165400	1721986050	40550	40550	40550	40550	0
274	20241010	165300	1721986050	40550	40550	40550	40550	0
275	20241010	165200	1721986050	40550	40550	40550	40550	0
276	20241010	165100	1721986050	40550	40550	40550	40550	0
277	20241010	165000	1721986050	40550	40550	40550	40550	0
278	20241010	164900	1721986050	40550	40550	40550	40550	0
279	20241010	164800	1721986050	40550	40550	40550	40550	0
280	20241010	164700	1721986050	40550	40550	40550	40550	0
281	20241010	164600	1721986050	40550	40550	40550	40550	0
282	20241010	164500	1721986050	40550	40550	40550	40550	0
283	20241010	164400	1721986050	40550	40550	40550	40550	0
284	20241010	164300	1721986050	40550	40550	40550	40550	0
285	20241010	164200	1721986050	40550	40550	40550	40550	0
286	20241010	164100	1721986050	40550	40550	40550	40550	0
287	20241010	164000	1721986050	40550	40550	40550	40550	0
288	20241010	163900	1721986050	40550	40550	40550	40550	0
289	20241010	163800	1721986050	40550	40550	40550	40550	0
290	20241010	163700	1721986050	40550	40550	40550	40550	0
291	20241010	163600	1721986050	40550	40550	40550	40550	0
292	20241010	163500	1721986050	40550	40550	40550	40550	0
293	20241010	163400	1721986050	40550	40550	40550	40550	0
294	20241010	163300	1721986050	40550	40550	40550	40550	0
295	20241010	163200	1721986050	40550	40550	40550	40550	0
296	20241010	163100	1721986050	40550	40550	40550	40550	0
297	20241010	163000	1721986050	40550	40550	40550	40550	0
298	20241010	162900	1721986050	40550	40550	40550	40550	0
299	20241010	162800	1721986050	40550	40550	40550	40550	0
300	20241010	162700	1721986050	40550	40550	40550	40550	0
301	20241010	162600	1721986050	40550	40550	40550	40550	0
302	20241010	162500	1721986050	40550	40550	40550	40550	727
303	20241010	162400	1721986050	40550	40550	40550	40550	0
304	20241010	162300	1721986050	40550	40550	40550	40550	0
305	20241010	162200	1721986050	40550	40550	40550	40550	0
306	20241010	162100	1721986050	40550	40550	40550	40550	0
307	20241010	162000	1721986050	40550	40550	40550	40550	0
308	20241010	161900	1721986050	40550	40550	40550	40550	0
309	20241010	161800	1721986050	40550	40550	40550	40550	0
310	20241010	161700	1721986050	40550	40550	40550	40550	0
311	20241010	161600	1721986050	40550	40550	40550	40550	0
312	20241010	161500	1721986050	40550	40550	40550	40550	0
313	20241010	161400	1721986050	40550	40550	40550	40550	0
314	20241010	161300	1721986050	40550	40550	40550	40550	0
315	20241010	161200	1721986050	40550	40550	40550	40550	0
316	20241010	161100	1721986050	40550	40550	40550	40550	0
317	20241010	161000	1721986050	40550	40550	40550	40550	0
318	20241010	160900	1721986050	40550	40550	40550	40550	0
319	20241010	160800	1721986050	40550	40550	40550	40550	0
320	20241010	160700	1721986050	40550	40550	40550	40550	0
321	20241010	160600	1721986050	40550	40550	40550	40550	0
322	20241010	160500	1721986050	40550	40550	40550	40550	0
323	20241010	160400	1721986050	40550	40550	40550	40550	0
324	20241010	160300	1721986050	40550	40550	40550	40550	0
325	20241010	160200	1721986050	40550	40550	40550	40550	0
326	20241010	160100	1721986050	40550	40550	40550	40550	0
327	20241010	160000	1721986050	40550	40550	40550	40550	0
328	20241010	155900	1721986050	40550	40550	40550	40550	0
329	20241010	155800	1721986050	40550	40550	40550	40550	0
330	20241010	155700	1721986050	40550	40550	40550	40550	0
331	20241010	155600	1721986050	40550	40550	40550	40550	0
332	20241010	155500	1721986050	40550	40550	40550	40550	727
333	20241010	155400	1721986050	40550	40550	40550	40550	0
334	20241010	155300	1721986050	40550	40550	40550	40550	0
335	20241010	155200	1721986050	40550	40550	40550	40550	0
336	20241010	155100	1721986050	40550	40550	40550	40550	0
337	20241010	155000	1721986050	40550	40550	40550	40550	0
338	20241010	154900	1721986050	40550	40550	40550	40550	0
339	20241010	154800	1721986050	40550	40550	40550	40550	0
340	20241010	154700	1721986050	40550	40550	40550	40550	0
341	20241010	154600	1721986050	40550	40550	40550	40550	0
342	20241010	154500	1721986050	40550	40550	40550	40550	0
343	20241010	154400	1721986050	40550	40550	40550	40550	0
344	20241010	154300	1721986050	40550	40550	40550	40550	0
345	20241010	154200	1721986050	40550	40550	40550	40550	0
346	20241010	154100	1721986050	40550	40550	40550	40550	0
347	20241010	154000	1721986050	40550	40550	40550	40550	0
348	20241010	153900	1721986050	40550	40550	40550	40550	0
349	20241010	153800	1721986050	40550	40550	40550	40550	0
350	20241010	153700	1721986050	40550	40550	40550	40550	0
351	20241010	153600	1721986050	40550	40550	40550	40550	0
352	20241010	153500	1721986050	40550	40550	40550	40550	0
353	20241010	153400	1721986050	40550	40550	40550	40550	0
354	20241010	153300	1721986050	40550	40550	40550	40550	0
355	20241010	153200	1721986050	40550	40550	40550	40550	0
356	20241010	153100	1721986050	40550	40550	40550	40550	0
357	20241010	153000	1721986050	40550	40550	40550	40550	727
358	20241010	152900	1692506200	40700	40700	40700	40700	0
359	20241010	152800	1692506200	40700	40700	40700	40700	0
360	20241010	152700	1692506200	40700	40700	40700	40700	0
361	20241010	152600	1692506200	40700	40700	40700	40700	0
362	20241010	152500	1692506200	40700	40700	40700	40700	0
363	20241010	152400	1692506200	40700	40700	40700	40700	0
364	20241010	152300	1692506200	40700	40700	40700	40700	0
365	20241010	152200	1692506200	40700	40700	40700	40700	0
366	20241010	152100	1692506200	40700	40700	40700	40700	0
367	20241010	152000	1692506200	40700	40700	40700	40700	0
368	20241010	151900	1692506200	40700	40600	40700	40600	285
369	20241010	151800	1680918800	40600	40600	40650	40600	184
370	20241010	151700	1673441700	40600	40650	40650	40600	241
371	20241010	151600	1663657050	40600	40650	40650	40600	203
372	20241010	151500	1655413500	40650	40650	40650	40600	9
373	20241010	151400	1655047750	40600	40600	40650	40600	65
374	20241010	151300	1652408200	40600	40650	40650	40600	53
375	20241010	151200	1650255950	40650	40650	40650	40650	113
376	20241010	151100	1645662500	40600	40650	40650	40600	2
377	20241010	151000	1645581250	40650	40600	40650	40600	89
378	20241010	150900	1641964650	40650	40700	40700	40650	35
379	20241010	150800	1640541650	40700	40650	40700	40650	67
380	20241010	150700	1637818050	40650	40650	40650	40600	136
381	20241010	150600	1632290250	40650	40650	40700	40650	218
382	20241010	150500	1623428450	40650	40650	40650	40650	26
383	20241010	150400	1622371550	40650	40650	40650	40650	95
384	20241010	150300	1618509800	40650	40800	40800	40650	2224
385	20241010	150200	1527905800	40800	40850	40850	40800	9
386	20241010	150100	1527538500	40850	40850	40850	40850	2
387	20241010	150000	1527456800	40850	40850	40900	40800	47
388	20241010	145900	1525537000	40850	40850	40850	40850	123
389	20241010	145800	1520512450	40850	40900	40900	40850	3
390	20241010	145700	1520389800	40850	40850	40850	40850	7
391	20241010	145600	1520103850	40900	40900	40900	40900	105
392	20241010	145500	1515809350	40850	40850	40850	40800	69
393	20241010	145400	1512992550	40850	40850	40850	40850	24
394	20241010	145300	1512012150	40800	40800	40800	40800	86
395	20241010	145200	1508503350	40800	40850	40850	40800	75
396	20241010	145100	1505441600	40850	40850	40850	40850	78
397	20241010	145000	1502255300	40850	40900	40900	40850	14
398	20241010	144900	1501683350	40900	40850	40900	40850	87
399	20241010	144800	1498127600	40850	40850	40850	40850	1
400	20241010	144700	1498086750	40850	40850	40850	40850	69
401	20241010	144600	1495268100	40850	40850	40850	40850	15
402	20241010	144500	1494655350	40850	40900	40900	40850	8
403	20241010	144400	1494328300	40850	40850	40850	40850	5
404	20241010	144300	1494124050	40850	40850	40850	40850	20
405	20241010	144200	1493307050	40900	41000	41000	40900	95
406	20241010	144100	1489420950	40900	40900	40900	40900	20
407	20241010	144000	1488602950	40850	40850	40850	40850	239
408	20241010	143900	1478839800	40850	40900	40900	40850	380
409	20241010	143800	1463315900	40900	40900	40900	40900	0
410	20241010	143700	1463315900	40900	40950	40950	40900	24
411	20241010	143600	1462334200	40950	40900	40950	40900	491
412	20241010	143500	1442252250	40900	40900	40900	40900	1
413	20241010	143400	1442211350	40950	40950	40950	40950	70
414	20241010	143300	1439344850	41000	41000	41000	41000	0
415	20241010	143200	1439344850	41000	40950	41000	40950	34
416	20241010	143100	1437951650	40900	40900	40900	40900	55
417	20241010	143000	1435702150	40900	40900	40950	40900	92
418	20241010	142900	1431937850	40950	40950	40950	40950	3
419	20241010	142800	1431815000	40950	40950	40950	40950	50
420	20241010	142700	1429767500	40900	40950	40950	40900	18
421	20241010	142600	1429030850	40950	40950	40950	40950	0
422	20241010	142500	1429030850	40950	40950	40950	40950	0
423	20241010	142400	1429030850	40950	40900	40950	40900	81
424	20241010	142300	1425717900	40900	40900	40900	40900	1
425	20241010	142200	1425677000	40950	40950	40950	40950	0
426	20241010	142100	1425677000	40950	40950	40950	40950	3
427	20241010	142000	1425554150	40950	40950	40950	40950	45
428	20241010	141900	1423711400	41000	41000	41000	41000	0
429	20241010	141800	1423711400	41000	41000	41000	41000	369
430	20241010	141700	1408582400	41050	41050	41050	41050	0
431	20241010	141600	1408582400	41050	41050	41050	41050	20
432	20241010	141500	1407761400	41050	41050	41050	41050	30
433	20241010	141400	1406529900	41000	41000	41000	41000	1
434	20241010	141300	1406488900	41050	41050	41050	41050	1
435	20241010	141200	1406447850	41000	41000	41000	41000	1
436	20241010	141100	1406406850	41050	41050	41050	41050	20
437	20241010	141000	1405585850	41050	41050	41050	41050	30
438	20241010	140900	1404354350	41050	41050	41050	41050	1
439	20241010	140800	1404313300	41050	41050	41050	41050	4
440	20241010	140700	1404149100	41050	41050	41050	41050	15
441	20241010	140600	1403533350	41050	41050	41050	41050	96
442	20241010	140500	1399592550	41000	41000	41000	41000	0
443	20241010	140400	1399592550	41000	41000	41000	41000	0
444	20241010	140300	1399592550	41000	40950	41000	40950	3
445	20241010	140200	1399469600	41000	41000	41000	41000	0
446	20241010	140100	1399469600	41000	40950	41000	40950	11
447	20241010	140000	1399018650	41000	41000	41000	41000	20
448	20241010	135900	1398198650	40950	41000	41000	40950	379
449	20241010	135800	1382672400	41000	41050	41050	41000	2
450	20241010	135700	1382590350	41000	41000	41000	41000	37
451	20241010	135600	1381073350	41050	41050	41050	41050	8
452	20241010	135500	1380744950	41000	41000	41000	41000	0
453	20241010	135400	1380744950	41000	41050	41050	40950	181
454	20241010	135300	1373324900	41000	41000	41000	41000	236
455	20241010	135200	1363648900	41000	41000	41000	41000	0
456	20241010	135100	1363648900	41000	41000	41000	41000	19
457	20241010	135000	1362869900	41000	41000	41000	41000	4
458	20241010	134900	1362705900	41000	41000	41000	41000	2
459	20241010	134800	1362623900	41000	41000	41000	41000	0
460	20241010	134700	1362623900	41000	40950	41000	40950	359
461	20241010	134600	1347922400	40950	40950	40950	40950	0
462	20241010	134500	1347922400	40950	40900	40950	40900	110
463	20241010	134400	1343422900	40950	40950	40950	40950	203
464	20241010	134300	1335110050	40900	40900	40900	40900	4
465	20241010	134200	1334946450	40900	40900	40900	40900	1
466	20241010	134100	1334905550	40900	40900	40900	40850	282
467	20241010	134000	1323376750	40900	41050	41050	40900	446
468	20241010	133900	1305116750	41050	41050	41050	41050	0
469	20241010	133800	1305116750	41050	41050	41050	41050	7
470	20241010	133700	1304829400	41050	41050	41050	41000	52
471	20241010	133600	1302694850	41050	41050	41050	41050	1
472	20241010	133500	1302653800	41050	41000	41050	41000	29
473	20241010	133400	1301463500	40950	41050	41050	40950	190
474	20241010	133300	1293673450	41000	41000	41000	41000	51
475	20241010	133200	1291582450	41050	41100	41100	41050	344
476	20241010	133100	1277461050	41100	41100	41100	41100	2
477	20241010	133000	1277378850	41100	41100	41100	41100	4
478	20241010	132900	1277214450	41100	41100	41100	41100	97
479	20241010	132800	1273227750	41050	41050	41050	41050	2
480	20241010	132700	1273145650	41100	41100	41100	41100	0
481	20241010	132600	1273145650	41100	41100	41100	41100	24
482	20241010	132500	1272159250	41150	41150	41150	41150	2
483	20241010	132400	1272076950	41150	41150	41150	41150	0
484	20241010	132300	1272076950	41150	41150	41150	41150	0
485	20241010	132200	1272076950	41150	41100	41150	41100	2
486	20241010	132100	1271994700	41100	41100	41100	41100	0
487	20241010	132000	1271994700	41100	41100	41100	41100	0
488	20241010	131900	1271994700	41100	41100	41100	41100	0
489	20241010	131800	1271994700	41100	41100	41100	41100	1
490	20241010	131700	1271953600	41050	41050	41050	41050	0
491	20241010	131600	1271953600	41050	41050	41050	41050	2
492	20241010	131500	1271871500	41050	41050	41050	41050	0
493	20241010	131400	1271871500	41050	41050	41050	41050	1
494	20241010	131300	1271830450	41150	41150	41150	41150	1
495	20241010	131200	1271789300	41000	41000	41000	41000	11
496	20241010	131100	1271338300	41000	41000	41000	41000	10
497	20241010	131000	1270928300	41000	41000	41000	41000	15
498	20241010	130900	1270313300	41050	41050	41050	41050	28
499	20241010	130800	1269163900	41050	41100	41100	41050	35
500	20241010	130700	1267726900	41050	41250	41250	41050	11
501	20241010	130600	1267275150	41050	41050	41350	41050	16
502	20241010	130500	1266617400	41100	41100	41100	41100	0
503	20241010	130400	1266617400	41100	40950	41100	40950	37
504	20241010	130300	1265101900	40900	40950	40950	40900	31
505	20241010	130200	1263832500	40950	40950	40950	40950	2
506	20241010	130100	1263750600	40950	41000	41000	40950	231
507	20241010	130000	1254291100	41000	41050	41050	41000	289
508	20241010	125900	1242437600	41050	41050	41050	41050	0
509	20241010	125800	1242437600	41050	41050	41050	41050	0
510	20241010	125700	1242437600	41050	41050	41050	41050	0
511	20241010	125600	1242437600	41050	41100	41100	41050	37
512	20241010	125500	1240916950	41100	41150	41150	41100	201
513	20241010	125400	1232646500	41150	41200	41200	41150	130
514	20241010	125300	1227291100	41150	41150	41150	41150	0
515	20241010	125200	1227291100	41150	41150	41150	41150	0
516	20241010	125100	1227291100	41150	41200	41200	41150	2
517	20241010	125000	1227208750	41200	41200	41200	41200	0
518	20241010	124900	1227208750	41200	41200	41200	41200	2
519	20241010	124800	1227126350	41200	41200	41200	41200	3
520	20241010	124700	1227002750	41100	41100	41100	41100	0
521	20241010	124600	1227002750	41100	41100	41100	41100	2
522	20241010	124500	1226920550	41100	41100	41100	41100	0
523	20241010	124400	1226920550	41100	41100	41100	41100	1
524	20241010	124300	1226879450	41100	41150	41150	41100	2
525	20241010	124200	1226797200	41100	41150	41150	41100	25
526	20241010	124100	1225769650	41050	41050	41050	41050	10
527	20241010	124000	1225359150	41050	41050	41050	41050	0
528	20241010	123900	1225359150	41050	41050	41050	41050	0
529	20241010	123800	1225359150	41050	41000	41050	41000	128
530	20241010	123700	1220109950	41000	41000	41000	41000	35
531	20241010	123600	1218674950	41000	41000	41000	41000	43
532	20241010	123500	1216911950	41000	41000	41000	41000	87
533	20241010	123400	1213344950	41000	41000	41000	41000	10
534	20241010	123300	1212934950	41000	41000	41000	41000	0
535	20241010	123200	1212934950	41000	41000	41000	41000	15
536	20241010	123100	1212319950	41000	41000	41000	41000	75
537	20241010	123000	1209244950	41000	41000	41050	41000	36
538	20241010	122900	1207768800	40950	40950	40950	40950	27
539	20241010	122800	1206663150	40950	41000	41000	40950	444
540	20241010	122700	1188464950	41000	41100	41100	41000	213
541	20241010	122600	1179729050	41050	41050	41050	41050	44
542	20241010	122500	1177922850	41050	41000	41050	41000	51
543	20241010	122400	1175831750	41000	41100	41100	41000	1572
544	20241010	122300	1111340500	41100	41100	41100	41100	0
545	20241010	122200	1111340500	41100	41100	41100	41100	6
546	20241010	122100	1111093900	41100	41100	41100	41100	19
547	20241010	122000	1110313000	41100	41150	41150	41100	11
548	20241010	121900	1109860800	41100	41100	41100	41100	6
549	20241010	121800	1109614200	41100	41100	41100	41050	254
550	20241010	121700	1099175500	41100	41100	41100	41100	1
551	20241010	121600	1099134400	41100	41100	41100	41100	0
552	20241010	121500	1099134400	41100	41100	41100	41100	30
553	20241010	121400	1097901400	41100	41100	41100	41100	32
554	20241010	121300	1096586200	41100	41100	41100	41100	10
555	20241010	121200	1096175200	41050	41100	41100	41050	9
556	20241010	121100	1095805450	41100	41100	41100	41100	20
557	20241010	121000	1094983450	41100	41100	41100	41100	31
558	20241010	120900	1093709350	41100	41100	41100	41100	0
559	20241010	120800	1093709350	41100	41100	41100	41100	52
560	20241010	120700	1091572150	41100	41100	41100	41100	24
561	20241010	120600	1090585750	41100	41100	41100	41100	43
562	20241010	120500	1088818450	41100	41100	41100	41100	0
563	20241010	120400	1088818450	41100	41100	41150	41100	257
564	20241010	120300	1078250500	41150	41200	41200	41150	2
565	20241010	120200	1078168150	41200	41200	41200	41200	1
566	20241010	120100	1078126950	41200	41100	41200	41100	80
567	20241010	120000	1074836600	41150	41150	41150	41150	1
568	20241010	115900	1074795450	41100	41150	41150	41100	819
569	20241010	115800	1041105600	41150	41200	41200	41150	29
570	20241010	115700	1039912200	41200	41200	41200	41200	5
571	20241010	115600	1039706200	41200	41250	41250	41200	409
572	20241010	115500	1022852750	41250	41250	41250	41250	11
573	20241010	115400	1022399000	41250	41250	41250	41250	0
574	20241010	115300	1022399000	41250	41250	41250	41250	25
575	20241010	115200	1021367750	41300	41350	41350	41300	21
576	20241010	115100	1020499900	41350	41350	41350	41350	43
577	20241010	115000	1018721850	41350	41350	41350	41350	2
578	20241010	114900	1018639150	41350	41350	41350	41350	0
579	20241010	114800	1018639150	41350	41350	41350	41350	1
580	20241010	114700	1018597800	41350	41350	41350	41350	19
581	20241010	114600	1017812150	41300	41300	41300	41300	1
582	20241010	114500	1017770850	41300	41300	41300	41300	23
583	20241010	114400	1016820950	41300	41300	41300	41300	2
584	20241010	114300	1016738350	41300	41300	41300	41300	0
585	20241010	114200	1016738350	41300	41300	41300	41300	0
586	20241010	114100	1016738350	41300	41250	41300	41250	60
587	20241010	114000	1014261900	41250	41250	41250	41250	1
588	20241010	113900	1014220650	41250	41250	41250	41250	0
589	20241010	113800	1014220650	41250	41250	41250	41250	3
590	20241010	113700	1014096900	41300	41250	41300	41250	6
591	20241010	113600	1013849150	41200	41300	41300	41200	4
592	20241010	113500	1013684150	41300	41300	41300	41300	0
593	20241010	113400	1013684150	41300	41300	41300	41300	33
594	20241010	113300	1012321250	41150	41150	41150	41150	0
595	20241010	113200	1012321250	41150	41200	41200	41150	58
596	20241010	113100	1009933350	41250	41250	41250	41250	20
597	20241010	113000	1009108350	41200	41200	41200	41200	0
598	20241010	112900	1009108350	41200	41200	41200	41200	8
599	20241010	112800	1008778750	41200	41200	41200	41200	10
600	20241010	112700	1008366750	41250	41250	41250	41250	18
601	20241010	112600	1007624250	41200	41200	41200	41150	100
602	20241010	112500	1003506300	41200	41200	41200	41200	25
603	20241010	112400	1002476300	41150	41150	41150	41150	0
604	20241010	112300	1002476300	41150	41200	41200	41150	150
605	20241010	112200	996303250	41150	41150	41150	41150	0
606	20241010	112100	996303250	41150	41150	41150	41150	0
607	20241010	112000	996303250	41150	41150	41150	41150	0
608	20241010	111900	996303250	41150	41200	41200	41150	69
609	20241010	111800	993463650	41250	41250	41250	41250	0
610	20241010	111700	993463650	41250	41250	41250	41250	1
611	20241010	111600	993422400	41250	41150	41250	41150	17
612	20241010	111500	992721550	41150	41250	41250	41150	335
613	20241010	111400	978917000	41300	41300	41300	41300	5
614	20241010	111300	978710500	41250	41250	41250	41250	0
615	20241010	111200	978710500	41250	41250	41250	41250	39
616	20241010	111100	977101750	41200	41200	41200	41200	1
617	20241010	111000	977060550	41200	41250	41250	41200	16
618	20241010	110900	976401050	41250	41250	41250	41250	50
619	20241010	110800	974338550	41250	41250	41250	41250	9
620	20241010	110700	973967300	41250	41250	41250	41250	1
621	20241010	110600	973926050	41250	41250	41250	41250	1
622	20241010	110500	973884800	41200	41200	41200	41200	15
623	20241010	110400	973266800	41200	41300	41300	41200	26
624	20241010	110300	972194950	41250	41250	41250	41250	3
625	20241010	110200	972071200	41200	41200	41200	41200	1
626	20241010	110100	972030000	41200	41200	41200	41200	1
627	20241010	110000	971988800	41200	41200	41200	41200	1
628	20241010	105900	971947600	41200	41200	41200	41200	10
629	20241010	105800	971535600	41200	41200	41200	41200	1
630	20241010	105700	971494400	41200	41200	41200	41200	40
631	20241010	105600	969846400	41200	41200	41200	41200	1
632	20241010	105500	969805200	41200	41200	41200	41200	35
633	20241010	105400	968363200	41200	41200	41200	41200	33
634	20241010	105300	967003600	41250	41250	41250	41250	1
635	20241010	105200	966962350	41200	41200	41200	41200	95
636	20241010	105100	963048350	41200	41200	41200	41200	1
637	20241010	105000	963007150	41150	41150	41150	41150	0
638	20241010	104900	963007150	41150	41150	41150	41150	0
639	20241010	104800	963007150	41150	41150	41150	41150	1
640	20241010	104700	962966000	41200	41200	41200	41200	73
641	20241010	104600	959958400	41200	41200	41200	41200	203
642	20241010	104500	951594800	41200	41300	41300	41200	187
643	20241010	104400	943878900	41300	41300	41300	41300	17
644	20241010	104300	943176800	41300	41300	41300	41300	9
645	20241010	104200	942805100	41300	41300	41300	41300	1
646	20241010	104100	942763800	41300	41250	41300	41250	5
647	20241010	104000	942557350	41250	41250	41250	41250	0
648	20241010	103900	942557350	41250	41250	41250	41250	0
649	20241010	103800	942557350	41250	41300	41300	41250	22
650	20241010	103700	941649500	41300	41250	41300	41250	44
651	20241010	103600	939834000	41200	41300	41300	41200	536
652	20241010	103500	917728000	41300	41350	41350	41300	42
653	20241010	103400	915992800	41350	41350	41350	41350	55
654	20241010	103300	913718550	41350	41350	41350	41350	2
655	20241010	103200	913635850	41350	41500	41500	41350	12
656	20241010	103100	913138900	41350	41400	41400	41350	111
657	20241010	103000	908544000	41350	41250	41350	41250	181
658	20241010	102900	901067150	41250	41250	41250	41250	50
659	20241010	102800	899004650	41250	41200	41250	41200	115
660	20241010	102700	894261600	41200	41100	41250	41100	484
661	20241010	102600	874302250	41150	41150	41150	41150	1
662	20241010	102500	874261100	41100	41100	41100	41100	16
663	20241010	102400	873603500	41100	41150	41150	41100	34
664	20241010	102300	872205750	41150	41150	41150	41150	11
665	20241010	102200	871753100	41100	41100	41100	41100	30
666	20241010	102100	870520100	41100	41200	41200	41100	406
667	20241010	102000	853809200	41200	41200	41200	41200	21
668	20241010	101900	852944000	41200	41200	41250	41200	29
669	20241010	101800	851749100	41200	41150	41200	41150	183
670	20241010	101700	844218500	41150	41250	41250	41150	107
671	20241010	101600	839807550	41250	41250	41250	41250	0
672	20241010	101500	839807550	41250	41250	41250	41250	22
673	20241010	101400	838900050	41250	41250	41250	41250	0
674	20241010	101300	838900050	41250	41200	41250	41200	56
675	20241010	101200	836592250	41200	41200	41200	41200	21
676	20241010	101100	835727050	41250	41200	41250	41200	22
677	20241010	101000	834820600	41200	41200	41200	41200	38
678	20241010	100900	833255000	41200	41200	41200	41200	4
679	20241010	100800	833090200	41200	41200	41200	41200	17
680	20241010	100700	832389800	41200	41250	41250	41200	509
681	20241010	100600	811414550	41250	41250	41250	41250	5
682	20241010	100500	811208300	41250	41300	41300	41250	66
683	20241010	100400	808485250	41300	41300	41300	41300	1
684	20241010	100300	808443950	41350	41200	41350	41200	100
685	20241010	100200	804315900	41200	41250	41250	41200	409
686	20241010	100100	787462700	41250	41250	41250	41250	28
687	20241010	100000	786307700	41200	41200	41200	41200	1
688	20241010	095900	786266500	41200	41200	41200	41200	246
689	20241010	095800	776131300	41250	41250	41250	41250	52
690	20241010	095700	773986300	41250	41300	41300	41250	86
691	20241010	095600	770438750	41250	41250	41250	41200	82
692	20241010	095500	767057750	41300	41250	41300	41250	60
693	20241010	095400	764582650	41350	41350	41350	41350	12
694	20241010	095300	764086450	41350	41350	41350	41350	5
695	20241010	095200	763879700	41350	41350	41350	41350	31
696	20241010	095100	762597850	41250	41250	41250	41250	42
697	20241010	095000	760865350	41250	41250	41250	41250	6
698	20241010	094900	760617850	41250	41200	41250	41200	53
699	20241010	094800	758434100	41200	41250	41300	41200	44
700	20241010	094700	756619650	41200	41250	41250	41200	281
701	20241010	094600	745036200	41250	41250	41250	41150	381
702	20241010	094500	729337650	41250	41350	41350	41250	418
703	20241010	094400	712067550	41350	41400	41400	41350	524
704	20241010	094300	690400100	41400	41450	41450	41400	11
705	20241010	094200	689944650	41400	41450	41450	41350	271
706	20241010	094100	678725800	41450	41450	41450	41450	9
707	20241010	094000	678352750	41450	41400	41450	41400	86
708	20241010	093900	674788400	41400	41450	41450	41400	39
709	20241010	093800	673172700	41450	41600	41600	41450	147
710	20241010	093700	667074900	41500	41450	41550	41450	731
711	20241010	093600	636772500	41450	41400	41450	41400	77
712	20241010	093500	633584550	41400	41650	41650	41400	1545
713	20241010	093400	569395600	41700	41700	41700	41650	522
714	20241010	093300	547647250	41700	41700	41700	41700	36
715	20241010	093200	546146050	41700	41700	41700	41700	1
716	20241010	093100	546104350	41650	41700	41700	41650	416
717	20241010	093000	528760550	41750	41750	41800	41700	30
718	20241010	092900	527508650	41750	41750	41750	41750	34
719	20241010	092800	526089150	41700	41750	41750	41700	209
720	20241010	092700	517363450	41750	41850	41850	41700	47
721	20241010	092600	515399250	41850	41850	41850	41850	20
722	20241010	092500	514562250	41750	41700	41750	41700	40
723	20241010	092400	512894150	41700	41700	41700	41700	390
724	20241010	092300	496631150	41700	41800	41800	41700	124
725	20241010	092200	491460150	41750	41750	41750	41700	69
726	20241010	092100	488579500	41750	41800	41800	41700	107
727	20241010	092000	484110500	41800	41850	41850	41700	184
728	20241010	091900	476423200	41850	41650	41850	41600	283
729	20241010	091800	464627000	41650	41850	41900	41650	781
730	20241010	091700	431985550	42100	41950	42100	41850	772
731	20241010	091600	399654500	42100	42150	42150	41950	60
732	20241010	091500	397131450	42150	41950	42150	41950	70
733	20241010	091400	394185350	42100	42050	42100	42050	51
734	20241010	091300	392040700	42100	41900	42150	41900	1037
735	20241010	091200	348423200	41950	41950	42150	41850	406
736	20241010	091100	331398050	42150	42000	42150	41900	332
737	20241010	091000	317470200	42150	42100	42150	41950	396
738	20241010	090900	300828850	42100	42250	42250	42000	645
739	20241010	090800	273669250	42200	42350	42500	42200	993
740	20241010	090700	231704100	42500	42500	42500	42350	117
741	20241010	090600	226741050	42500	42550	42550	42400	129
742	20241010	090500	221270750	42550	42400	42550	42400	377
743	20241010	090400	205257150	42350	42400	42450	42250	650
744	20241010	090300	177746850	42450	42500	42550	42400	309
745	20241010	090200	164617250	42500	42400	42500	42350	529
746	20241010	090100	142172100	42400	42600	42750	42400	1149
747	20241010	090000	93252700	42600	42600	42900	42600	2185