KissMeData/406820/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	215600	960487800	15650	15650	15650	15650	2997
3	20241008	215500	960487800	15650	15650	15650	15650	0
4	20241008	215400	960487800	15650	15650	15650	15650	0
5	20241008	215300	960487800	15650	15650	15650	15650	0
6	20241008	215200	960487800	15650	15650	15650	15650	0
7	20241008	215100	960487800	15650	15650	15650	15650	0
8	20241008	215000	960487800	15650	15650	15650	15650	0
9	20241008	214900	960487800	15650	15650	15650	15650	0
10	20241008	214800	960487800	15650	15650	15650	15650	0
11	20241008	214700	960487800	15650	15650	15650	15650	0
12	20241008	214600	960487800	15650	15650	15650	15650	0
13	20241008	214500	960487800	15650	15650	15650	15650	0
14	20241008	214400	960487800	15650	15650	15650	15650	0
15	20241008	214300	960487800	15650	15650	15650	15650	0
16	20241008	214200	960487800	15650	15650	15650	15650	0
17	20241008	214100	960487800	15650	15650	15650	15650	0
18	20241008	214000	960487800	15650	15650	15650	15650	0
19	20241008	213900	960487800	15650	15650	15650	15650	0
20	20241008	213800	960487800	15650	15650	15650	15650	0
21	20241008	213700	960487800	15650	15650	15650	15650	0
22	20241008	213600	960487800	15650	15650	15650	15650	0
23	20241008	213500	960487800	15650	15650	15650	15650	0
24	20241008	213400	960487800	15650	15650	15650	15650	0
25	20241008	213300	960487800	15650	15650	15650	15650	0
26	20241008	213200	960487800	15650	15650	15650	15650	0
27	20241008	213100	960487800	15650	15650	15650	15650	0
28	20241008	213000	960487800	15650	15650	15650	15650	0
29	20241008	212900	960487800	15650	15650	15650	15650	0
30	20241008	212800	960487800	15650	15650	15650	15650	0
31	20241008	212700	960487800	15650	15650	15650	15650	0
32	20241008	212600	960487800	15650	15650	15650	15650	2997
33	20241008	212500	960487800	15650	15650	15650	15650	0
34	20241008	212400	960487800	15650	15650	15650	15650	0
35	20241008	212300	960487800	15650	15650	15650	15650	0
36	20241008	212200	960487800	15650	15650	15650	15650	0
37	20241008	212100	960487800	15650	15650	15650	15650	0
38	20241008	212000	960487800	15650	15650	15650	15650	0
39	20241008	211900	960487800	15650	15650	15650	15650	0
40	20241008	211800	960487800	15650	15650	15650	15650	0
41	20241008	211700	960487800	15650	15650	15650	15650	0
42	20241008	211600	960487800	15650	15650	15650	15650	0
43	20241008	211500	960487800	15650	15650	15650	15650	0
44	20241008	211400	960487800	15650	15650	15650	15650	0
45	20241008	211300	960487800	15650	15650	15650	15650	0
46	20241008	211200	960487800	15650	15650	15650	15650	0
47	20241008	211100	960487800	15650	15650	15650	15650	0
48	20241008	211000	960487800	15650	15650	15650	15650	0
49	20241008	210900	960487800	15650	15650	15650	15650	0
50	20241008	210800	960487800	15650	15650	15650	15650	0
51	20241008	210700	960487800	15650	15650	15650	15650	0
52	20241008	210600	960487800	15650	15650	15650	15650	0
53	20241008	210500	960487800	15650	15650	15650	15650	0
54	20241008	210400	960487800	15650	15650	15650	15650	0
55	20241008	210300	960487800	15650	15650	15650	15650	0
56	20241008	210200	960487800	15650	15650	15650	15650	0
57	20241008	210100	960487800	15650	15650	15650	15650	0
58	20241008	210000	960487800	15650	15650	15650	15650	0
59	20241008	205900	960487800	15650	15650	15650	15650	0
60	20241008	205800	960487800	15650	15650	15650	15650	0
61	20241008	205700	960487800	15650	15650	15650	15650	0
62	20241008	205600	960487800	15650	15650	15650	15650	2997
63	20241008	205500	960487800	15650	15650	15650	15650	0
64	20241008	205400	960487800	15650	15650	15650	15650	0
65	20241008	205300	960487800	15650	15650	15650	15650	0
66	20241008	205200	960487800	15650	15650	15650	15650	0
67	20241008	205100	960487800	15650	15650	15650	15650	0
68	20241008	205000	960487800	15650	15650	15650	15650	0
69	20241008	204900	960487800	15650	15650	15650	15650	0
70	20241008	204800	960487800	15650	15650	15650	15650	0
71	20241008	204700	960487800	15650	15650	15650	15650	0
72	20241008	204600	960487800	15650	15650	15650	15650	0
73	20241008	204500	960487800	15650	15650	15650	15650	0
74	20241008	204400	960487800	15650	15650	15650	15650	0
75	20241008	204300	960487800	15650	15650	15650	15650	0
76	20241008	204200	960487800	15650	15650	15650	15650	0
77	20241008	204100	960487800	15650	15650	15650	15650	0
78	20241008	204000	960487800	15650	15650	15650	15650	0
79	20241008	203900	960487800	15650	15650	15650	15650	0
80	20241008	203800	960487800	15650	15650	15650	15650	0
81	20241008	203700	960487800	15650	15650	15650	15650	0
82	20241008	203600	960487800	15650	15650	15650	15650	0
83	20241008	203500	960487800	15650	15650	15650	15650	0
84	20241008	203400	960487800	15650	15650	15650	15650	0
85	20241008	203300	960487800	15650	15650	15650	15650	0
86	20241008	203200	960487800	15650	15650	15650	15650	0
87	20241008	203100	960487800	15650	15650	15650	15650	0
88	20241008	203000	960487800	15650	15650	15650	15650	0
89	20241008	202900	960487800	15650	15650	15650	15650	0
90	20241008	202800	960487800	15650	15650	15650	15650	0
91	20241008	202700	960487800	15650	15650	15650	15650	0
92	20241008	202600	960487800	15650	15650	15650	15650	2997
93	20241008	202500	960487800	15650	15650	15650	15650	0
94	20241008	202400	960487800	15650	15650	15650	15650	0
95	20241008	202300	960487800	15650	15650	15650	15650	0
96	20241008	202200	960487800	15650	15650	15650	15650	0
97	20241008	202100	960487800	15650	15650	15650	15650	0
98	20241008	202000	960487800	15650	15650	15650	15650	0
99	20241008	201900	960487800	15650	15650	15650	15650	0
100	20241008	201800	960487800	15650	15650	15650	15650	0
101	20241008	201700	960487800	15650	15650	15650	15650	0
102	20241008	201600	960487800	15650	15650	15650	15650	0
103	20241008	201500	960487800	15650	15650	15650	15650	0
104	20241008	201400	960487800	15650	15650	15650	15650	0
105	20241008	201300	960487800	15650	15650	15650	15650	0
106	20241008	201200	960487800	15650	15650	15650	15650	0
107	20241008	201100	960487800	15650	15650	15650	15650	0
108	20241008	201000	960487800	15650	15650	15650	15650	0
109	20241008	200900	960487800	15650	15650	15650	15650	0
110	20241008	200800	960487800	15650	15650	15650	15650	0
111	20241008	200700	960487800	15650	15650	15650	15650	0
112	20241008	200600	960487800	15650	15650	15650	15650	0
113	20241008	200500	960487800	15650	15650	15650	15650	0
114	20241008	200400	960487800	15650	15650	15650	15650	0
115	20241008	200300	960487800	15650	15650	15650	15650	0
116	20241008	200200	960487800	15650	15650	15650	15650	0
117	20241008	200100	960487800	15650	15650	15650	15650	0
118	20241008	200000	960487800	15650	15650	15650	15650	0
119	20241008	195900	960487800	15650	15650	15650	15650	0
120	20241008	195800	960487800	15650	15650	15650	15650	0
121	20241008	195700	960487800	15650	15650	15650	15650	0
122	20241008	195600	960487800	15650	15650	15650	15650	2997
123	20241008	195500	960487800	15650	15650	15650	15650	0
124	20241008	195400	960487800	15650	15650	15650	15650	0
125	20241008	195300	960487800	15650	15650	15650	15650	0
126	20241008	195200	960487800	15650	15650	15650	15650	0
127	20241008	195100	960487800	15650	15650	15650	15650	0
128	20241008	195000	960487800	15650	15650	15650	15650	0
129	20241008	194900	960487800	15650	15650	15650	15650	0
130	20241008	194800	960487800	15650	15650	15650	15650	0
131	20241008	194700	960487800	15650	15650	15650	15650	0
132	20241008	194600	960487800	15650	15650	15650	15650	0
133	20241008	194500	960487800	15650	15650	15650	15650	0
134	20241008	194400	960487800	15650	15650	15650	15650	0
135	20241008	194300	960487800	15650	15650	15650	15650	0
136	20241008	194200	960487800	15650	15650	15650	15650	0
137	20241008	194100	960487800	15650	15650	15650	15650	0
138	20241008	194000	960487800	15650	15650	15650	15650	0
139	20241008	193900	960487800	15650	15650	15650	15650	0
140	20241008	193800	960487800	15650	15650	15650	15650	0
141	20241008	193700	960487800	15650	15650	15650	15650	0
142	20241008	193600	960487800	15650	15650	15650	15650	0
143	20241008	193500	960487800	15650	15650	15650	15650	0
144	20241008	193400	960487800	15650	15650	15650	15650	0
145	20241008	193300	960487800	15650	15650	15650	15650	0
146	20241008	193200	960487800	15650	15650	15650	15650	0
147	20241008	193100	960487800	15650	15650	15650	15650	0
148	20241008	193000	960487800	15650	15650	15650	15650	0
149	20241008	192900	960487800	15650	15650	15650	15650	0
150	20241008	192800	960487800	15650	15650	15650	15650	0
151	20241008	192700	960487800	15650	15650	15650	15650	0
152	20241008	192600	960487800	15650	15650	15650	15650	2997
153	20241008	192500	960487800	15650	15650	15650	15650	0
154	20241008	192400	960487800	15650	15650	15650	15650	0
155	20241008	192300	960487800	15650	15650	15650	15650	0
156	20241008	192200	960487800	15650	15650	15650	15650	0
157	20241008	192100	960487800	15650	15650	15650	15650	0
158	20241008	192000	960487800	15650	15650	15650	15650	0
159	20241008	191900	960487800	15650	15650	15650	15650	0
160	20241008	191800	960487800	15650	15650	15650	15650	0
161	20241008	191700	960487800	15650	15650	15650	15650	0
162	20241008	191600	960487800	15650	15650	15650	15650	0
163	20241008	191500	960487800	15650	15650	15650	15650	0
164	20241008	191400	960487800	15650	15650	15650	15650	0
165	20241008	191300	960487800	15650	15650	15650	15650	0
166	20241008	191200	960487800	15650	15650	15650	15650	0
167	20241008	191100	960487800	15650	15650	15650	15650	0
168	20241008	191000	960487800	15650	15650	15650	15650	0
169	20241008	190900	960487800	15650	15650	15650	15650	0
170	20241008	190800	960487800	15650	15650	15650	15650	0
171	20241008	190700	960487800	15650	15650	15650	15650	0
172	20241008	190600	960487800	15650	15650	15650	15650	0
173	20241008	190500	960487800	15650	15650	15650	15650	0
174	20241008	190400	960487800	15650	15650	15650	15650	0
175	20241008	190300	960487800	15650	15650	15650	15650	0
176	20241008	190200	960487800	15650	15650	15650	15650	0
177	20241008	190100	960487800	15650	15650	15650	15650	0
178	20241008	190000	960487800	15650	15650	15650	15650	0
179	20241008	185900	960487800	15650	15650	15650	15650	0
180	20241008	185800	960487800	15650	15650	15650	15650	0
181	20241008	185700	960487800	15650	15650	15650	15650	0
182	20241008	185600	960487800	15650	15650	15650	15650	2997
183	20241008	185500	960487800	15650	15650	15650	15650	0
184	20241008	185400	960487800	15650	15650	15650	15650	0
185	20241008	185300	960487800	15650	15650	15650	15650	0
186	20241008	185200	960487800	15650	15650	15650	15650	0
187	20241008	185100	960487800	15650	15650	15650	15650	0
188	20241008	185000	960487800	15650	15650	15650	15650	0
189	20241008	184900	960487800	15650	15650	15650	15650	0
190	20241008	184800	960487800	15650	15650	15650	15650	0
191	20241008	184700	960487800	15650	15650	15650	15650	0
192	20241008	184600	960487800	15650	15650	15650	15650	0
193	20241008	184500	960487800	15650	15650	15650	15650	0
194	20241008	184400	960487800	15650	15650	15650	15650	0
195	20241008	184300	960487800	15650	15650	15650	15650	0
196	20241008	184200	960487800	15650	15650	15650	15650	0
197	20241008	184100	960487800	15650	15650	15650	15650	0
198	20241008	184000	960487800	15650	15650	15650	15650	0
199	20241008	183900	960487800	15650	15650	15650	15650	0
200	20241008	183800	960487800	15650	15650	15650	15650	0
201	20241008	183700	960487800	15650	15650	15650	15650	0
202	20241008	183600	960487800	15650	15650	15650	15650	0
203	20241008	183500	960487800	15650	15650	15650	15650	0
204	20241008	183400	960487800	15650	15650	15650	15650	0
205	20241008	183300	960487800	15650	15650	15650	15650	0
206	20241008	183200	960487800	15650	15650	15650	15650	0
207	20241008	183100	960487800	15650	15650	15650	15650	0
208	20241008	183000	960487800	15650	15650	15650	15650	0
209	20241008	182900	960487800	15650	15650	15650	15650	0
210	20241008	182800	960487800	15650	15650	15650	15650	0
211	20241008	182700	960487800	15650	15650	15650	15650	0
212	20241008	182600	960487800	15650	15650	15650	15650	2997
213	20241008	182500	960487800	15650	15650	15650	15650	0
214	20241008	182400	960487800	15650	15650	15650	15650	0
215	20241008	182300	960487800	15650	15650	15650	15650	0
216	20241008	182200	960487800	15650	15650	15650	15650	0
217	20241008	182100	960487800	15650	15650	15650	15650	0
218	20241008	182000	960487800	15650	15650	15650	15650	0
219	20241008	181900	960487800	15650	15650	15650	15650	0
220	20241008	181800	960487800	15650	15650	15650	15650	0
221	20241008	181700	960487800	15650	15650	15650	15650	0
222	20241008	181600	960487800	15650	15650	15650	15650	0
223	20241008	181500	960487800	15650	15650	15650	15650	0
224	20241008	181400	960487800	15650	15650	15650	15650	0
225	20241008	181300	960487800	15650	15650	15650	15650	0
226	20241008	181200	960487800	15650	15650	15650	15650	0
227	20241008	181100	960487800	15650	15650	15650	15650	0
228	20241008	181000	960487800	15650	15650	15650	15650	0
229	20241008	180900	960487800	15650	15650	15650	15650	0
230	20241008	180800	960487800	15650	15650	15650	15650	0
231	20241008	180700	960487800	15650	15650	15650	15650	0
232	20241008	180600	960487800	15650	15650	15650	15650	0
233	20241008	180500	960487800	15650	15650	15650	15650	0
234	20241008	180400	960487800	15650	15650	15650	15650	0
235	20241008	180300	960487800	15650	15650	15650	15650	0
236	20241008	180200	960487800	15650	15650	15650	15650	0
237	20241008	180100	960487800	15650	15650	15650	15650	0
238	20241008	180000	960487800	15650	15650	15650	15650	0
239	20241008	175900	960487800	15650	15650	15650	15650	0
240	20241008	175800	960487800	15650	15650	15650	15650	0
241	20241008	175700	960487800	15650	15650	15650	15650	0
242	20241008	175600	960487800	15650	15650	15650	15650	2997
243	20241008	175500	960487800	15650	15650	15650	15650	0
244	20241008	175400	960487800	15650	15650	15650	15650	0
245	20241008	175300	960487800	15650	15650	15650	15650	0
246	20241008	175200	960487800	15650	15650	15650	15650	0
247	20241008	175100	960487800	15650	15650	15650	15650	0
248	20241008	175000	960487800	15650	15650	15650	15650	0
249	20241008	174900	960487800	15650	15650	15650	15650	0
250	20241008	174800	960487800	15650	15650	15650	15650	0
251	20241008	174700	960487800	15650	15650	15650	15650	0
252	20241008	174600	960487800	15650	15650	15650	15650	0
253	20241008	174500	960487800	15650	15650	15650	15650	0
254	20241008	174400	960487800	15650	15650	15650	15650	0
255	20241008	174300	960487800	15650	15650	15650	15650	0
256	20241008	174200	960487800	15650	15650	15650	15650	0
257	20241008	174100	960487800	15650	15650	15650	15650	0
258	20241008	174000	960487800	15650	15650	15650	15650	0
259	20241008	173900	960487800	15650	15650	15650	15650	0
260	20241008	173800	960487800	15650	15650	15650	15650	0
261	20241008	173700	960487800	15650	15650	15650	15650	0
262	20241008	173600	960487800	15650	15650	15650	15650	0
263	20241008	173500	960487800	15650	15650	15650	15650	0
264	20241008	173400	960487800	15650	15650	15650	15650	0
265	20241008	173300	960487800	15650	15650	15650	15650	0
266	20241008	173200	960487800	15650	15650	15650	15650	0
267	20241008	173100	960487800	15650	15650	15650	15650	0
268	20241008	173000	960487800	15650	15650	15650	15650	0
269	20241008	172900	960487800	15650	15650	15650	15650	0
270	20241008	172800	960487800	15650	15650	15650	15650	0
271	20241008	172700	960487800	15650	15650	15650	15650	0
272	20241008	172600	960487800	15650	15650	15650	15650	2997
273	20241008	172500	960487800	15650	15650	15650	15650	0
274	20241008	172400	960487800	15650	15650	15650	15650	0
275	20241008	172300	960487800	15650	15650	15650	15650	0
276	20241008	172200	960487800	15650	15650	15650	15650	0
277	20241008	172100	960487800	15650	15650	15650	15650	0
278	20241008	172000	960487800	15650	15650	15650	15650	0
279	20241008	171900	960487800	15650	15650	15650	15650	0
280	20241008	171800	960487800	15650	15650	15650	15650	0
281	20241008	171700	960487800	15650	15650	15650	15650	0
282	20241008	171600	960487800	15650	15650	15650	15650	0
283	20241008	171500	960487800	15650	15650	15650	15650	0
284	20241008	171400	960487800	15650	15650	15650	15650	0
285	20241008	171300	960487800	15650	15650	15650	15650	0
286	20241008	171200	960487800	15650	15650	15650	15650	0
287	20241008	171100	960487800	15650	15650	15650	15650	0
288	20241008	171000	960487800	15650	15650	15650	15650	0
289	20241008	170900	960487800	15650	15650	15650	15650	0
290	20241008	170800	960487800	15650	15650	15650	15650	0
291	20241008	170700	960487800	15650	15650	15650	15650	0
292	20241008	170600	960487800	15650	15650	15650	15650	0
293	20241008	170500	960487800	15650	15650	15650	15650	0
294	20241008	170400	960487800	15650	15650	15650	15650	0
295	20241008	170300	960487800	15650	15650	15650	15650	0
296	20241008	170200	960487800	15650	15650	15650	15650	0
297	20241008	170100	960487800	15650	15650	15650	15650	0
298	20241008	170000	960487800	15650	15650	15650	15650	0
299	20241008	165900	960487800	15650	15650	15650	15650	0
300	20241008	165800	960487800	15650	15650	15650	15650	0
301	20241008	165700	960487800	15650	15650	15650	15650	0
302	20241008	165600	960487800	15650	15650	15650	15650	2997
303	20241008	165500	960487800	15650	15650	15650	15650	0
304	20241008	165400	960487800	15650	15650	15650	15650	0
305	20241008	165300	960487800	15650	15650	15650	15650	0
306	20241008	165200	960487800	15650	15650	15650	15650	0
307	20241008	165100	960487800	15650	15650	15650	15650	0
308	20241008	165000	960487800	15650	15650	15650	15650	0
309	20241008	164900	960487800	15650	15650	15650	15650	0
310	20241008	164800	960487800	15650	15650	15650	15650	0
311	20241008	164700	960487800	15650	15650	15650	15650	0
312	20241008	164600	960487800	15650	15650	15650	15650	0
313	20241008	164500	960487800	15650	15650	15650	15650	0
314	20241008	164400	960487800	15650	15650	15650	15650	0
315	20241008	164300	960487800	15650	15650	15650	15650	0
316	20241008	164200	960487800	15650	15650	15650	15650	0
317	20241008	164100	960487800	15650	15650	15650	15650	0
318	20241008	164000	960487800	15650	15650	15650	15650	0
319	20241008	163900	960487800	15650	15650	15650	15650	0
320	20241008	163800	960487800	15650	15650	15650	15650	0
321	20241008	163700	960487800	15650	15650	15650	15650	0
322	20241008	163600	960487800	15650	15650	15650	15650	0
323	20241008	163500	960487800	15650	15650	15650	15650	0
324	20241008	163400	960487800	15650	15650	15650	15650	0
325	20241008	163300	960487800	15650	15650	15650	15650	0
326	20241008	163200	960487800	15650	15650	15650	15650	0
327	20241008	163100	960487800	15650	15650	15650	15650	0
328	20241008	163000	960487800	15650	15650	15650	15650	0
329	20241008	162900	960487800	15650	15650	15650	15650	0
330	20241008	162800	960487800	15650	15650	15650	15650	0
331	20241008	162700	960487800	15650	15650	15650	15650	0
332	20241008	162600	960487800	15650	15650	15650	15650	2997
333	20241008	162500	960487800	15650	15650	15650	15650	0
334	20241008	162400	960487800	15650	15650	15650	15650	0
335	20241008	162300	960487800	15650	15650	15650	15650	0
336	20241008	162200	960487800	15650	15650	15650	15650	0
337	20241008	162100	960487800	15650	15650	15650	15650	0
338	20241008	162000	960487800	15650	15650	15650	15650	0
339	20241008	161900	960487800	15650	15650	15650	15650	0
340	20241008	161800	960487800	15650	15650	15650	15650	0
341	20241008	161700	960487800	15650	15650	15650	15650	0
342	20241008	161600	960487800	15650	15650	15650	15650	0
343	20241008	161500	960487800	15650	15650	15650	15650	0
344	20241008	161400	960487800	15650	15650	15650	15650	0
345	20241008	161300	960487800	15650	15650	15650	15650	0
346	20241008	161200	960487800	15650	15650	15650	15650	0
347	20241008	161100	960487800	15650	15650	15650	15650	0
348	20241008	161000	960487800	15650	15650	15650	15650	0
349	20241008	160900	960487800	15650	15650	15650	15650	0
350	20241008	160800	960487800	15650	15650	15650	15650	0
351	20241008	160700	960487800	15650	15650	15650	15650	0
352	20241008	160600	960487800	15650	15650	15650	15650	0
353	20241008	160500	960487800	15650	15650	15650	15650	0
354	20241008	160400	960487800	15650	15650	15650	15650	0
355	20241008	160300	960487800	15650	15650	15650	15650	0
356	20241008	160200	960487800	15650	15650	15650	15650	0
357	20241008	160100	960487800	15650	15650	15650	15650	0
358	20241008	160000	960487800	15650	15650	15650	15650	0
359	20241008	155900	960487800	15650	15650	15650	15650	0
360	20241008	155800	960487800	15650	15650	15650	15650	0
361	20241008	155700	960487800	15650	15650	15650	15650	0
362	20241008	155600	960487800	15650	15650	15650	15650	2997
363	20241008	155500	960487800	15650	15650	15650	15650	0
364	20241008	155400	960487800	15650	15650	15650	15650	0
365	20241008	155300	960487800	15650	15650	15650	15650	0
366	20241008	155200	960487800	15650	15650	15650	15650	0
367	20241008	155100	960487800	15650	15650	15650	15650	0
368	20241008	155000	960487800	15650	15650	15650	15650	0
369	20241008	154900	960487800	15650	15650	15650	15650	0
370	20241008	154800	960487800	15650	15650	15650	15650	0
371	20241008	154700	960487800	15650	15650	15650	15650	0
372	20241008	154600	960487800	15650	15650	15650	15650	0
373	20241008	154500	960487800	15650	15650	15650	15650	0
374	20241008	154400	960487800	15650	15650	15650	15650	0
375	20241008	154300	960487800	15650	15650	15650	15650	0
376	20241008	154200	960487800	15650	15650	15650	15650	0
377	20241008	154100	960487800	15650	15650	15650	15650	0
378	20241008	154000	960487800	15650	15650	15650	15650	0
379	20241008	153900	960487800	15650	15650	15650	15650	0
380	20241008	153800	960487800	15650	15650	15650	15650	0
381	20241008	153700	960487800	15650	15650	15650	15650	0
382	20241008	153600	960487800	15650	15650	15650	15650	0
383	20241008	153500	960487800	15650	15650	15650	15650	0
384	20241008	153400	960487800	15650	15650	15650	15650	0
385	20241008	153300	960487800	15650	15650	15650	15650	0
386	20241008	153200	960487800	15650	15650	15650	15650	0
387	20241008	153100	960487800	15650	15650	15650	15650	0
388	20241008	153000	960487800	15650	15650	15650	15650	2997
389	20241008	152900	913584750	15690	15690	15690	15690	0
390	20241008	152800	913584750	15690	15690	15690	15690	0
391	20241008	152700	913584750	15690	15690	15690	15690	0
392	20241008	152600	913584750	15690	15690	15690	15690	0
393	20241008	152500	913584750	15690	15690	15690	15690	0
394	20241008	152400	913584750	15690	15690	15690	15690	0
395	20241008	152300	913584750	15690	15690	15690	15690	0
396	20241008	152200	913584750	15690	15690	15690	15690	0
397	20241008	152100	913584750	15690	15690	15690	15690	0
398	20241008	152000	913584750	15690	15690	15690	15690	0
399	20241008	151900	913584750	15690	15700	15700	15690	244
400	20241008	151800	909755140	15700	15700	15700	15700	145
401	20241008	151700	907478640	15700	15700	15700	15700	30
402	20241008	151600	907007640	15700	15700	15700	15700	0
403	20241008	151500	907007640	15700	15710	15710	15700	34
404	20241008	151400	906473750	15710	15710	15710	15700	321
405	20241008	151300	901431980	15720	15730	15730	15720	51
406	20241008	151200	900630240	15720	15720	15720	15720	82
407	20241008	151100	899341200	15700	15700	15700	15700	0
408	20241008	151000	899341200	15700	15700	15700	15700	1
409	20241008	150900	899325500	15800	15800	15800	15800	0
410	20241008	150800	899325500	15800	15750	15800	15750	360
411	20241008	150700	893640850	15700	15700	15700	15700	3
412	20241008	150600	893593750	15700	15700	15700	15700	0
413	20241008	150500	893593750	15700	15700	15700	15700	0
414	20241008	150400	893593750	15700	15700	15700	15700	200
415	20241008	150300	890453750	15700	15720	15720	15700	64
416	20241008	150200	889447840	15710	15710	15710	15710	1
417	20241008	150100	889432130	15720	15720	15720	15720	20
418	20241008	150000	889117730	15720	15700	15720	15700	30
419	20241008	145900	888646330	15700	15700	15700	15700	0
420	20241008	145800	888646330	15700	15700	15700	15700	0
421	20241008	145700	888646330	15700	15720	15720	15700	116
422	20241008	145600	886825090	15720	15720	15720	15720	0
423	20241008	145500	886825090	15720	15720	15720	15720	0
424	20241008	145400	886825090	15720	15710	15720	15710	40
425	20241008	145300	886196490	15720	15700	15720	15700	112
426	20241008	145200	884438050	15700	15700	15700	15700	31
427	20241008	145100	883951350	15700	15700	15700	15700	0
428	20241008	145000	883951350	15700	15700	15700	15700	40
429	20241008	144900	883323350	15700	15700	15700	15700	47
430	20241008	144800	882585450	15700	15700	15700	15700	0
431	20241008	144700	882585450	15700	15700	15700	15700	0
432	20241008	144600	882585450	15700	15680	15700	15670	570
433	20241008	144500	873643530	15700	15700	15700	15700	25
434	20241008	144400	873251030	15700	15670	15700	15670	143
435	20241008	144300	871007940	15680	15660	15680	15650	942
436	20241008	144200	856259360	15660	15700	15700	15660	246
437	20241008	144100	852402250	15700	15720	15720	15700	819
438	20241008	144000	839539110	15720	15720	15720	15720	11
439	20241008	143900	839366190	15720	15720	15720	15720	2
440	20241008	143800	839334750	15710	15720	15720	15700	641
441	20241008	143700	829265190	15740	15760	15760	15720	1259
442	20241008	143600	809450540	15760	15770	15770	15750	121
443	20241008	143500	807543630	15760	15760	15760	15760	0
444	20241008	143400	807543630	15760	15760	15760	15760	334
445	20241008	143300	802279790	15770	15800	15800	15770	9
446	20241008	143200	802137800	15770	15800	15800	15770	50
447	20241008	143100	801349270	15800	15800	15800	15800	1
448	20241008	143000	801333470	15800	15800	15800	15800	1
449	20241008	142900	801317670	15800	15800	15800	15800	0
450	20241008	142800	801317670	15800	15800	15800	15800	150
451	20241008	142700	798947670	15790	15790	15790	15790	0
452	20241008	142600	798947670	15790	15790	15790	15790	0
453	20241008	142500	798947670	15790	15790	15790	15790	18
454	20241008	142400	798663450	15770	15770	15770	15770	5
455	20241008	142300	798584600	15790	15790	15790	15790	5
456	20241008	142200	798505650	15790	15790	15790	15790	5
457	20241008	142100	798426700	15790	15770	15790	15770	219
458	20241008	142000	794971570	15770	15790	15790	15770	73
459	20241008	141900	793819830	15790	15800	15800	15790	51
460	20241008	141800	793014040	15800	15800	15800	15800	0
461	20241008	141700	793014040	15800	15800	15800	15800	0
462	20241008	141600	793014040	15800	15800	15800	15800	0
463	20241008	141500	793014040	15800	15800	15800	15800	0
464	20241008	141400	793014040	15800	15800	15800	15800	112
465	20241008	141300	791244440	15800	15800	15800	15800	1
466	20241008	141200	791228640	15800	15800	15800	15800	0
467	20241008	141100	791228640	15800	15800	15800	15800	0
468	20241008	141000	791228640	15800	15800	15800	15800	0
469	20241008	140900	791228640	15800	15800	15800	15800	0
470	20241008	140800	791228640	15800	15760	15800	15760	382
471	20241008	140700	785201040	15770	15770	15770	15770	218
472	20241008	140600	781763180	15770	15770	15770	15770	221
473	20241008	140500	778278010	15770	15790	15800	15770	465
474	20241008	140400	770939290	15800	15850	15850	15800	539
475	20241008	140300	762411790	15850	15850	15850	15850	0
476	20241008	140200	762411790	15850	15850	15850	15850	0
477	20241008	140100	762411790	15850	15850	15850	15850	0
478	20241008	140000	762411790	15850	15850	15850	15850	3
479	20241008	135900	762364240	15850	15850	15850	15850	0
480	20241008	135800	762364240	15850	15850	15850	15850	0
481	20241008	135700	762364240	15850	15850	15850	15850	0
482	20241008	135600	762364240	15850	15850	15850	15850	0
483	20241008	135500	762364240	15850	15850	15850	15850	0
484	20241008	135400	762364240	15850	15850	15850	15850	50
485	20241008	135300	761571740	15900	15900	15900	15900	0
486	20241008	135200	761571740	15900	15900	15900	15900	0
487	20241008	135100	761571740	15900	15860	15900	15860	522
488	20241008	135000	753272020	15910	15910	15910	15910	0
489	20241008	134900	753272020	15910	15910	15910	15910	30
490	20241008	134800	752794720	15910	15910	15910	15910	0
491	20241008	134700	752794720	15910	15910	15910	15910	80
492	20241008	134600	751521920	15920	15920	15920	15920	10
493	20241008	134500	751362720	15920	15840	15920	15840	15
494	20241008	134400	751124470	15870	15870	15870	15870	25
495	20241008	134300	750727720	15920	15920	15920	15920	0
496	20241008	134200	750727720	15920	15920	15920	15920	0
497	20241008	134100	750727720	15920	15920	15920	15920	0
498	20241008	134000	750727720	15920	15920	15920	15920	0
499	20241008	133900	750727720	15920	15920	15920	15920	1
500	20241008	133800	750711800	15810	15810	15810	15810	0
501	20241008	133700	750711800	15810	15810	15810	15810	0
502	20241008	133600	750711800	15810	15840	15840	15810	15
503	20241008	133500	750474230	15840	15840	15840	15840	7
504	20241008	133400	750363350	15890	15890	15890	15890	0
505	20241008	133300	750363350	15890	15890	15890	15890	0
506	20241008	133200	750363350	15890	15890	15890	15890	0
507	20241008	133100	750363350	15890	15890	15890	15890	0
508	20241008	133000	750363350	15890	15890	15890	15890	0
509	20241008	132900	750363350	15890	15890	15890	15890	20
510	20241008	132800	750045550	15890	15890	15890	15890	20
511	20241008	132700	749727750	15830	15830	15830	15830	66
512	20241008	132600	748682970	15880	15880	15880	15880	0
513	20241008	132500	748682970	15880	15880	15880	15880	0
514	20241008	132400	748682970	15880	15880	15880	15880	0
515	20241008	132300	748682970	15880	15880	15880	15880	0
516	20241008	132200	748682970	15880	15880	15880	15880	0
517	20241008	132100	748682970	15880	15880	15880	15880	0
518	20241008	132000	748682970	15880	15880	15880	15880	38
519	20241008	131900	748079530	15880	15880	15880	15880	219
520	20241008	131800	744601810	15860	15860	15860	15860	0
521	20241008	131700	744601810	15860	15860	15860	15860	57
522	20241008	131600	743697790	15860	15830	15860	15830	166
523	20241008	131500	741065780	15830	15830	15830	15830	0
524	20241008	131400	741065780	15830	15830	15830	15830	10
525	20241008	131300	740907480	15830	15830	15840	15830	81
526	20241008	131200	739624990	15810	15810	15810	15810	7
527	20241008	131100	739514320	15800	15800	15800	15790	30
528	20241008	131000	739040490	15810	15810	15810	15810	28
529	20241008	130900	738597810	15810	15810	15810	15810	0
530	20241008	130800	738597810	15810	15810	15810	15810	10
531	20241008	130700	738439710	15810	15810	15810	15810	0
532	20241008	130600	738439710	15810	15820	15820	15810	11
533	20241008	130500	738265700	15820	15820	15820	15820	10
534	20241008	130400	738107500	15860	15860	15860	15860	8
535	20241008	130300	737980620	15820	15820	15820	15820	29
536	20241008	130200	737521840	15830	15830	15830	15830	100
537	20241008	130100	735938840	15860	15860	15860	15860	0
538	20241008	130000	735938840	15860	15860	15860	15860	0
539	20241008	125900	735938840	15860	15860	15860	15860	0
540	20241008	125800	735938840	15860	15860	15860	15860	0
541	20241008	125700	735938840	15860	15860	15860	15860	260
542	20241008	125600	731815240	15860	15860	15860	15860	0
543	20241008	125500	731815240	15860	15860	15860	15860	0
544	20241008	125400	731815240	15860	15860	15860	15860	50
545	20241008	125300	731022240	15860	15860	15860	15860	0
546	20241008	125200	731022240	15860	15860	15860	15860	0
547	20241008	125100	731022240	15860	15860	15860	15860	0
548	20241008	125000	731022240	15860	15860	15860	15860	0
549	20241008	124900	731022240	15860	15860	15860	15860	0
550	20241008	124800	731022240	15860	15860	15860	15860	0
551	20241008	124700	731022240	15860	15860	15860	15860	0
552	20241008	124600	731022240	15860	15860	15860	15860	0
553	20241008	124500	731022240	15860	15860	15860	15860	1
554	20241008	124400	731006380	15920	15920	15920	15920	0
555	20241008	124300	731006380	15920	15920	15920	15920	0
556	20241008	124200	731006380	15920	15920	15920	15920	10
557	20241008	124100	730847180	15920	15870	15920	15870	18
558	20241008	124000	730560770	15920	15920	15920	15920	0
559	20241008	123900	730560770	15920	15920	15920	15920	0
560	20241008	123800	730560770	15920	15870	15920	15870	155
561	20241008	123700	728093620	15870	15870	15870	15870	1
562	20241008	123600	728077750	15860	15860	15860	15860	0
563	20241008	123500	728077750	15860	15860	15860	15860	0
564	20241008	123400	728077750	15860	15860	15860	15860	0
565	20241008	123300	728077750	15860	15860	15860	15860	9
566	20241008	123200	727935010	15830	15830	15830	15830	0
567	20241008	123100	727935010	15830	15850	15860	15830	13
568	20241008	123000	727728870	15820	15820	15820	15820	0
569	20241008	122900	727728870	15820	15820	15820	15820	0
570	20241008	122800	727728870	15820	15820	15820	15820	10
571	20241008	122700	727570670	15890	15890	15890	15890	300
572	20241008	122600	722803670	15820	15820	15820	15820	44
573	20241008	122500	722107590	15820	15920	15920	15820	10
574	20241008	122400	721948790	15870	15870	15870	15870	0
575	20241008	122300	721948790	15870	15870	15870	15870	0
576	20241008	122200	721948790	15870	15900	15900	15870	502
577	20241008	122100	713981930	15900	15900	15900	15900	10
578	20241008	122000	713822930	15950	15900	15950	15900	3
579	20241008	121900	713775180	15870	15870	15870	15870	37
580	20241008	121800	713187990	15870	15820	15870	15820	174
581	20241008	121700	710430890	15780	15780	15780	15780	5
582	20241008	121600	710351990	15810	15790	15810	15790	1079
583	20241008	121500	693313120	15790	15790	15790	15790	0
584	20241008	121400	693313120	15790	15790	15790	15790	0
585	20241008	121300	693313120	15790	15790	15790	15790	159
586	20241008	121200	690802510	15790	15790	15790	15790	11
587	20241008	121100	690628820	15740	15750	15750	15740	260
588	20241008	121000	686535010	15740	15760	15760	15740	1776
589	20241008	120900	658559030	15760	15760	15760	15760	4
590	20241008	120800	658495990	15760	15790	15790	15760	139
591	20241008	120700	656305000	15770	15800	15800	15770	829
592	20241008	120600	643225020	15790	15800	15800	15790	91
593	20241008	120500	641787240	15790	15840	15840	15790	144
594	20241008	120400	639513120	15840	15810	15840	15800	173
595	20241008	120300	636778430	15810	15810	15810	15810	43
596	20241008	120200	636098600	15800	15800	15800	15800	0
597	20241008	120100	636098600	15800	15800	15800	15800	0
598	20241008	120000	636098600	15800	15800	15800	15800	0
599	20241008	115900	636098600	15800	15800	15800	15800	0
600	20241008	115800	636098600	15800	15800	15800	15800	13
601	20241008	115700	635893200	15800	15800	15800	15800	0
602	20241008	115600	635893200	15800	15800	15800	15800	2
603	20241008	115500	635861600	15800	15800	15800	15800	10
604	20241008	115400	635703600	15800	15800	15800	15800	0
605	20241008	115300	635703600	15800	15800	15800	15800	0
606	20241008	115200	635703600	15800	15800	15800	15800	0
607	20241008	115100	635703600	15800	15800	15800	15800	0
608	20241008	115000	635703600	15800	15800	15800	15800	0
609	20241008	114900	635703600	15800	15800	15800	15800	0
610	20241008	114800	635703600	15800	15800	15800	15800	0
611	20241008	114700	635703600	15800	15780	15800	15780	3
612	20241008	114600	635656240	15780	15780	15780	15780	0
613	20241008	114500	635656240	15780	15800	15800	15780	63
614	20241008	114400	634662020	15800	15800	15800	15800	70
615	20241008	114300	633556020	15810	15810	15810	15810	0
616	20241008	114200	633556020	15810	15810	15810	15810	55
617	20241008	114100	632686470	15830	15820	15830	15820	31
618	20241008	114000	632195950	15830	15830	15830	15830	14
619	20241008	113900	631974330	15820	15820	15820	15820	15
620	20241008	113800	631737030	15830	15830	15840	15830	102
621	20241008	113700	630122350	15820	15840	15840	15820	94
622	20241008	113600	628634670	15800	15760	15800	15760	375
623	20241008	113500	622722270	15780	15770	15780	15760	179
624	20241008	113400	619900250	15770	15810	15810	15770	1016
625	20241008	113300	603868900	15820	15820	15820	15820	1
626	20241008	113200	603853080	15790	15790	15790	15790	0
627	20241008	113100	603853080	15790	15790	15790	15790	0
628	20241008	113000	603853080	15790	15800	15800	15790	1413
629	20241008	112900	581540190	15840	15840	15840	15840	468
630	20241008	112800	574127070	15790	15840	15840	15790	96
631	20241008	112700	572610340	15790	15790	15790	15790	0
632	20241008	112600	572610340	15790	15800	15800	15790	300
633	20241008	112500	567871220	15800	15800	15800	15800	0
634	20241008	112400	567871220	15800	15840	15840	15800	8
635	20241008	112300	567744620	15840	15840	15840	15840	0
636	20241008	112200	567744620	15840	15840	15840	15840	0
637	20241008	112100	567744620	15840	15840	15840	15840	30
638	20241008	112000	567269420	15840	15840	15840	15840	0
639	20241008	111900	567269420	15840	15840	15840	15840	1
640	20241008	111800	567253580	15850	15850	15850	15850	0
641	20241008	111700	567253580	15850	15860	15860	15850	622
642	20241008	111600	557390130	15780	15810	15810	15780	860
643	20241008	111500	543800980	15810	15850	15850	15810	700
644	20241008	111400	532732990	15850	15850	15850	15810	329
645	20241008	111300	527526900	15850	15850	15850	15830	255
646	20241008	111200	523487430	15910	15910	15910	15910	0
647	20241008	111100	523487430	15910	15910	15910	15910	5
648	20241008	111000	523407880	15910	15910	15910	15910	10
649	20241008	110900	523248780	15970	15970	15970	15970	13
650	20241008	110800	523041170	15970	15970	15970	15970	3
651	20241008	110700	522993260	15980	15980	15980	15980	0
652	20241008	110600	522993260	15980	15890	15980	15890	110
653	20241008	110500	521236360	15890	15890	15890	15890	6
654	20241008	110400	521141020	15890	15860	15890	15810	726
655	20241008	110300	509643380	15870	15870	15870	15870	0
656	20241008	110200	509643380	15870	15870	15870	15870	21
657	20241008	110100	509310110	15940	15940	15940	15940	1
658	20241008	110000	509294170	15940	15930	15940	15880	910
659	20241008	105900	494794550	15940	15940	15940	15940	30
660	20241008	105800	494316350	15890	15890	15890	15890	0
661	20241008	105700	494316350	15890	15890	15890	15890	109
662	20241008	105600	492584340	15940	15940	15940	15940	0
663	20241008	105500	492584340	15940	15870	15990	15870	201
664	20241008	105400	489377420	15850	15850	15850	15850	0
665	20241008	105300	489377420	15850	15850	15850	15850	0
666	20241008	105200	489377420	15850	15840	15850	15840	39
667	20241008	105100	488759410	15840	15840	15840	15840	1
668	20241008	105000	488743570	15830	15830	15830	15830	10
669	20241008	104900	488585270	15830	15850	15850	15830	51
670	20241008	104800	487777740	15850	15850	15850	15850	71
671	20241008	104700	486652390	15830	15830	15830	15830	0
672	20241008	104600	486652390	15830	15830	15830	15830	0
673	20241008	104500	486652390	15830	15830	15830	15830	0
674	20241008	104400	486652390	15830	15830	15830	15830	4
675	20241008	104300	486589070	15820	15820	15820	15820	0
676	20241008	104200	486589070	15820	15790	15820	15790	286
677	20241008	104100	482064580	15790	15820	15820	15790	128
678	20241008	104000	480043310	15820	15800	15820	15800	500
679	20241008	103900	472133970	15800	15800	15800	15790	397
680	20241008	103800	465861840	15790	15790	15790	15790	29
681	20241008	103700	465403930	15780	15920	15920	15780	2947
682	20241008	103600	418699380	15920	16000	16000	15920	112
683	20241008	103500	416907720	16070	16070	16070	16070	8
684	20241008	103400	416779160	16130	16110	16130	16110	300
685	20241008	103300	411942480	16000	15950	16080	15950	549
686	20241008	103200	403137720	15950	15950	15950	15950	0
687	20241008	103100	403137720	15950	15940	15980	15940	22
688	20241008	103000	402786660	15980	15950	15980	15950	282
689	20241008	102900	398281740	15880	15880	15880	15880	15
690	20241008	102800	398043540	15880	15880	15880	15880	39
691	20241008	102700	397424220	15880	15880	15880	15880	132
692	20241008	102600	395328060	15880	15880	15880	15880	0
693	20241008	102500	395328060	15880	15880	15880	15880	2
694	20241008	102400	395296300	15870	15870	15870	15870	0
695	20241008	102300	395296300	15870	15870	15870	15870	40
696	20241008	102200	394661500	15870	15870	15870	15870	100
697	20241008	102100	393074500	15870	15910	15910	15870	91
698	20241008	102000	391629180	15950	15950	15950	15950	0
699	20241008	101900	391629180	15950	15920	15950	15920	17
700	20241008	101800	391358510	15940	15940	15940	15940	7
701	20241008	101700	391246930	15940	15940	15940	15940	0
702	20241008	101600	391246930	15940	15940	15940	15940	0
703	20241008	101500	391246930	15940	15940	15940	15930	99
704	20241008	101400	389669370	15940	15940	15950	15940	16
705	20241008	101300	389414280	15950	15950	15950	15950	1
706	20241008	101200	389398330	15910	15910	15910	15910	0
707	20241008	101100	389398330	15910	15910	15910	15910	0
708	20241008	101000	389398330	15910	15910	15910	15910	68
709	20241008	100900	388316450	15910	15910	15910	15910	0
710	20241008	100800	388316450	15910	15910	15910	15910	216
711	20241008	100700	384879890	15890	15890	15890	15890	55
712	20241008	100600	384005940	15890	15900	15900	15890	333
713	20241008	100500	378712250	15940	15940	15940	15940	19
714	20241008	100400	378409390	15980	15980	15980	15980	0
715	20241008	100300	378409390	15980	15980	15980	15980	5
716	20241008	100200	378329490	15980	15980	15980	15980	0
717	20241008	100100	378329490	15980	15980	15980	15980	0
718	20241008	100000	378329490	15980	15980	15980	15980	1
719	20241008	095900	378313510	15980	15980	15980	15980	98
720	20241008	095800	376747470	15980	15920	15990	15920	1166
721	20241008	095700	358131390	15870	15920	15920	15870	96
722	20241008	095600	356607820	15920	15930	15930	15870	128
723	20241008	095500	354570150	15940	15950	15950	15940	7
724	20241008	095400	354458510	15900	15900	15900	15900	26
725	20241008	095300	354045110	15890	15840	15890	15840	38
726	20241008	095200	353441340	15890	15890	15890	15890	18
727	20241008	095100	353155320	15890	15870	15890	15870	13
728	20241008	095000	352948990	15890	15850	15890	15840	173
729	20241008	094900	350208010	15840	15840	15840	15840	0
730	20241008	094800	350208010	15840	15840	15840	15840	0
731	20241008	094700	350208010	15840	15840	15840	15840	0
732	20241008	094600	350208010	15840	15840	15840	15840	0
733	20241008	094500	350208010	15840	15840	15840	15840	36
734	20241008	094400	349637770	15830	15830	15830	15830	21
735	20241008	094300	349305340	15830	15840	15840	15830	47
736	20241008	094200	348561260	15830	15810	15830	15800	218
737	20241008	094100	345115490	15830	15830	15830	15830	65
738	20241008	094000	344086540	15830	15800	15830	15800	214
739	20241008	093900	340699190	15830	15830	15830	15770	237
740	20241008	093800	336952170	15760	15760	15760	15760	0
741	20241008	093700	336952170	15760	15760	15760	15760	0
742	20241008	093600	336952170	15760	15760	15760	15760	0
743	20241008	093500	336952170	15760	15760	15760	15760	0
744	20241008	093400	336952170	15760	15760	15760	15760	0
745	20241008	093300	336952170	15760	15760	15760	15760	36
746	20241008	093200	336384810	15750	15760	15760	15750	30
747	20241008	093100	335912220	15750	15830	15830	15750	538
748	20241008	093000	327431100	15830	15830	15830	15830	87
749	20241008	092900	326053890	15770	15770	15770	15770	5
750	20241008	092800	325975040	15770	15750	15830	15750	33
751	20241008	092700	325453140	15740	15780	15780	15740	342
752	20241008	092600	320056830	15780	15780	15780	15780	212
753	20241008	092500	316711470	15780	15780	15780	15730	475
754	20241008	092400	309229690	15740	15740	15750	15740	360
755	20241008	092300	303563280	15780	15790	15790	15740	383
756	20241008	092200	297518100	15780	15850	15850	15730	3765
757	20241008	092100	238073230	15850	15880	15900	15840	735
758	20241008	092000	226421310	15870	15890	15900	15850	864
759	20241008	091900	212696680	15890	16030	16030	15890	1678
760	20241008	091800	185923710	16030	16000	16030	16000	400
761	20241008	091700	179518990	16000	16000	16000	16000	16
762	20241008	091600	179262990	16000	15930	16000	15930	759
763	20241008	091500	167157940	15920	15920	15930	15920	213
764	20241008	091400	163765980	15920	15950	15970	15920	349
765	20241008	091300	158197540	15900	15950	15950	15900	823
766	20241008	091200	145099690	15950	15960	15970	15950	674
767	20241008	091100	134347460	15970	15960	15970	15950	395
768	20241008	091000	128042440	15970	16000	16000	15960	885
769	20241008	090900	113900440	15990	16020	16020	15990	156
770	20241008	090800	111404950	16020	16040	16040	15990	1387
771	20241008	090700	89191960	16100	16040	16100	16040	35
772	20241008	090600	88630320	16010	16040	16040	16010	631
773	20241008	090500	78514370	16050	16170	16170	16050	1679
774	20241008	090400	51471510	16170	16160	16170	16150	683
775	20241008	090300	40436630	16230	16150	16250	16150	182
776	20241008	090200	37492330	16150	16190	16190	16150	139
777	20241008	090100	35246210	16190	16190	16190	16150	711
778	20241008	090000	23743650	16190	16290	16290	16190	1443