KissMeData/340360/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	214000	1037140545	2450	2450	2450	2450	15181
3	20241008	213900	1037140545	2450	2450	2450	2450	0
4	20241008	213800	1037140545	2450	2450	2450	2450	0
5	20241008	213700	1037140545	2450	2450	2450	2450	0
6	20241008	213600	1037140545	2450	2450	2450	2450	0
7	20241008	213500	1037140545	2450	2450	2450	2450	0
8	20241008	213400	1037140545	2450	2450	2450	2450	0
9	20241008	213300	1037140545	2450	2450	2450	2450	0
10	20241008	213200	1037140545	2450	2450	2450	2450	0
11	20241008	213100	1037140545	2450	2450	2450	2450	0
12	20241008	213000	1037140545	2450	2450	2450	2450	0
13	20241008	212900	1037140545	2450	2450	2450	2450	0
14	20241008	212800	1037140545	2450	2450	2450	2450	0
15	20241008	212700	1037140545	2450	2450	2450	2450	0
16	20241008	212600	1037140545	2450	2450	2450	2450	0
17	20241008	212500	1037140545	2450	2450	2450	2450	0
18	20241008	212400	1037140545	2450	2450	2450	2450	0
19	20241008	212300	1037140545	2450	2450	2450	2450	0
20	20241008	212200	1037140545	2450	2450	2450	2450	0
21	20241008	212100	1037140545	2450	2450	2450	2450	0
22	20241008	212000	1037140545	2450	2450	2450	2450	0
23	20241008	211900	1037140545	2450	2450	2450	2450	0
24	20241008	211800	1037140545	2450	2450	2450	2450	0
25	20241008	211700	1037140545	2450	2450	2450	2450	0
26	20241008	211600	1037140545	2450	2450	2450	2450	0
27	20241008	211500	1037140545	2450	2450	2450	2450	0
28	20241008	211400	1037140545	2450	2450	2450	2450	0
29	20241008	211300	1037140545	2450	2450	2450	2450	0
30	20241008	211200	1037140545	2450	2450	2450	2450	0
31	20241008	211100	1037140545	2450	2450	2450	2450	0
32	20241008	211000	1037140545	2450	2450	2450	2450	15181
33	20241008	210900	1037140545	2450	2450	2450	2450	0
34	20241008	210800	1037140545	2450	2450	2450	2450	0
35	20241008	210700	1037140545	2450	2450	2450	2450	0
36	20241008	210600	1037140545	2450	2450	2450	2450	0
37	20241008	210500	1037140545	2450	2450	2450	2450	0
38	20241008	210400	1037140545	2450	2450	2450	2450	0
39	20241008	210300	1037140545	2450	2450	2450	2450	0
40	20241008	210200	1037140545	2450	2450	2450	2450	0
41	20241008	210100	1037140545	2450	2450	2450	2450	0
42	20241008	210000	1037140545	2450	2450	2450	2450	0
43	20241008	205900	1037140545	2450	2450	2450	2450	0
44	20241008	205800	1037140545	2450	2450	2450	2450	0
45	20241008	205700	1037140545	2450	2450	2450	2450	0
46	20241008	205600	1037140545	2450	2450	2450	2450	0
47	20241008	205500	1037140545	2450	2450	2450	2450	0
48	20241008	205400	1037140545	2450	2450	2450	2450	0
49	20241008	205300	1037140545	2450	2450	2450	2450	0
50	20241008	205200	1037140545	2450	2450	2450	2450	0
51	20241008	205100	1037140545	2450	2450	2450	2450	0
52	20241008	205000	1037140545	2450	2450	2450	2450	0
53	20241008	204900	1037140545	2450	2450	2450	2450	0
54	20241008	204800	1037140545	2450	2450	2450	2450	0
55	20241008	204700	1037140545	2450	2450	2450	2450	0
56	20241008	204600	1037140545	2450	2450	2450	2450	0
57	20241008	204500	1037140545	2450	2450	2450	2450	0
58	20241008	204400	1037140545	2450	2450	2450	2450	0
59	20241008	204300	1037140545	2450	2450	2450	2450	0
60	20241008	204200	1037140545	2450	2450	2450	2450	0
61	20241008	204100	1037140545	2450	2450	2450	2450	0
62	20241008	204000	1037140545	2450	2450	2450	2450	15181
63	20241008	203900	1037140545	2450	2450	2450	2450	0
64	20241008	203800	1037140545	2450	2450	2450	2450	0
65	20241008	203700	1037140545	2450	2450	2450	2450	0
66	20241008	203600	1037140545	2450	2450	2450	2450	0
67	20241008	203500	1037140545	2450	2450	2450	2450	0
68	20241008	203400	1037140545	2450	2450	2450	2450	0
69	20241008	203300	1037140545	2450	2450	2450	2450	0
70	20241008	203200	1037140545	2450	2450	2450	2450	0
71	20241008	203100	1037140545	2450	2450	2450	2450	0
72	20241008	203000	1037140545	2450	2450	2450	2450	0
73	20241008	202900	1037140545	2450	2450	2450	2450	0
74	20241008	202800	1037140545	2450	2450	2450	2450	0
75	20241008	202700	1037140545	2450	2450	2450	2450	0
76	20241008	202600	1037140545	2450	2450	2450	2450	0
77	20241008	202500	1037140545	2450	2450	2450	2450	0
78	20241008	202400	1037140545	2450	2450	2450	2450	0
79	20241008	202300	1037140545	2450	2450	2450	2450	0
80	20241008	202200	1037140545	2450	2450	2450	2450	0
81	20241008	202100	1037140545	2450	2450	2450	2450	0
82	20241008	202000	1037140545	2450	2450	2450	2450	0
83	20241008	201900	1037140545	2450	2450	2450	2450	0
84	20241008	201800	1037140545	2450	2450	2450	2450	0
85	20241008	201700	1037140545	2450	2450	2450	2450	0
86	20241008	201600	1037140545	2450	2450	2450	2450	0
87	20241008	201500	1037140545	2450	2450	2450	2450	0
88	20241008	201400	1037140545	2450	2450	2450	2450	0
89	20241008	201300	1037140545	2450	2450	2450	2450	0
90	20241008	201200	1037140545	2450	2450	2450	2450	0
91	20241008	201100	1037140545	2450	2450	2450	2450	0
92	20241008	201000	1037140545	2450	2450	2450	2450	15181
93	20241008	200900	1037140545	2450	2450	2450	2450	0
94	20241008	200800	1037140545	2450	2450	2450	2450	0
95	20241008	200700	1037140545	2450	2450	2450	2450	0
96	20241008	200600	1037140545	2450	2450	2450	2450	0
97	20241008	200500	1037140545	2450	2450	2450	2450	0
98	20241008	200400	1037140545	2450	2450	2450	2450	0
99	20241008	200300	1037140545	2450	2450	2450	2450	0
100	20241008	200200	1037140545	2450	2450	2450	2450	0
101	20241008	200100	1037140545	2450	2450	2450	2450	0
102	20241008	200000	1037140545	2450	2450	2450	2450	0
103	20241008	195900	1037140545	2450	2450	2450	2450	0
104	20241008	195800	1037140545	2450	2450	2450	2450	0
105	20241008	195700	1037140545	2450	2450	2450	2450	0
106	20241008	195600	1037140545	2450	2450	2450	2450	0
107	20241008	195500	1037140545	2450	2450	2450	2450	0
108	20241008	195400	1037140545	2450	2450	2450	2450	0
109	20241008	195300	1037140545	2450	2450	2450	2450	0
110	20241008	195200	1037140545	2450	2450	2450	2450	0
111	20241008	195100	1037140545	2450	2450	2450	2450	0
112	20241008	195000	1037140545	2450	2450	2450	2450	0
113	20241008	194900	1037140545	2450	2450	2450	2450	0
114	20241008	194800	1037140545	2450	2450	2450	2450	0
115	20241008	194700	1037140545	2450	2450	2450	2450	0
116	20241008	194600	1037140545	2450	2450	2450	2450	0
117	20241008	194500	1037140545	2450	2450	2450	2450	0
118	20241008	194400	1037140545	2450	2450	2450	2450	0
119	20241008	194300	1037140545	2450	2450	2450	2450	0
120	20241008	194200	1037140545	2450	2450	2450	2450	0
121	20241008	194100	1037140545	2450	2450	2450	2450	0
122	20241008	194000	1037140545	2450	2450	2450	2450	15181
123	20241008	193900	1037140545	2450	2450	2450	2450	0
124	20241008	193800	1037140545	2450	2450	2450	2450	0
125	20241008	193700	1037140545	2450	2450	2450	2450	0
126	20241008	193600	1037140545	2450	2450	2450	2450	0
127	20241008	193500	1037140545	2450	2450	2450	2450	0
128	20241008	193400	1037140545	2450	2450	2450	2450	0
129	20241008	193300	1037140545	2450	2450	2450	2450	0
130	20241008	193200	1037140545	2450	2450	2450	2450	0
131	20241008	193100	1037140545	2450	2450	2450	2450	0
132	20241008	193000	1037140545	2450	2450	2450	2450	0
133	20241008	192900	1037140545	2450	2450	2450	2450	0
134	20241008	192800	1037140545	2450	2450	2450	2450	0
135	20241008	192700	1037140545	2450	2450	2450	2450	0
136	20241008	192600	1037140545	2450	2450	2450	2450	0
137	20241008	192500	1037140545	2450	2450	2450	2450	0
138	20241008	192400	1037140545	2450	2450	2450	2450	0
139	20241008	192300	1037140545	2450	2450	2450	2450	0
140	20241008	192200	1037140545	2450	2450	2450	2450	0
141	20241008	192100	1037140545	2450	2450	2450	2450	0
142	20241008	192000	1037140545	2450	2450	2450	2450	0
143	20241008	191900	1037140545	2450	2450	2450	2450	0
144	20241008	191800	1037140545	2450	2450	2450	2450	0
145	20241008	191700	1037140545	2450	2450	2450	2450	0
146	20241008	191600	1037140545	2450	2450	2450	2450	0
147	20241008	191500	1037140545	2450	2450	2450	2450	0
148	20241008	191400	1037140545	2450	2450	2450	2450	0
149	20241008	191300	1037140545	2450	2450	2450	2450	0
150	20241008	191200	1037140545	2450	2450	2450	2450	0
151	20241008	191100	1037140545	2450	2450	2450	2450	0
152	20241008	191000	1037140545	2450	2450	2450	2450	15181
153	20241008	190900	1037140545	2450	2450	2450	2450	0
154	20241008	190800	1037140545	2450	2450	2450	2450	0
155	20241008	190700	1037140545	2450	2450	2450	2450	0
156	20241008	190600	1037140545	2450	2450	2450	2450	0
157	20241008	190500	1037140545	2450	2450	2450	2450	0
158	20241008	190400	1037140545	2450	2450	2450	2450	0
159	20241008	190300	1037140545	2450	2450	2450	2450	0
160	20241008	190200	1037140545	2450	2450	2450	2450	0
161	20241008	190100	1037140545	2450	2450	2450	2450	0
162	20241008	190000	1037140545	2450	2450	2450	2450	0
163	20241008	185900	1037140545	2450	2450	2450	2450	0
164	20241008	185800	1037140545	2450	2450	2450	2450	0
165	20241008	185700	1037140545	2450	2450	2450	2450	0
166	20241008	185600	1037140545	2450	2450	2450	2450	0
167	20241008	185500	1037140545	2450	2450	2450	2450	0
168	20241008	185400	1037140545	2450	2450	2450	2450	0
169	20241008	185300	1037140545	2450	2450	2450	2450	0
170	20241008	185200	1037140545	2450	2450	2450	2450	0
171	20241008	185100	1037140545	2450	2450	2450	2450	0
172	20241008	185000	1037140545	2450	2450	2450	2450	0
173	20241008	184900	1037140545	2450	2450	2450	2450	0
174	20241008	184800	1037140545	2450	2450	2450	2450	0
175	20241008	184700	1037140545	2450	2450	2450	2450	0
176	20241008	184600	1037140545	2450	2450	2450	2450	0
177	20241008	184500	1037140545	2450	2450	2450	2450	0
178	20241008	184400	1037140545	2450	2450	2450	2450	0
179	20241008	184300	1037140545	2450	2450	2450	2450	0
180	20241008	184200	1037140545	2450	2450	2450	2450	0
181	20241008	184100	1037140545	2450	2450	2450	2450	0
182	20241008	184000	1037140545	2450	2450	2450	2450	15181
183	20241008	183900	1037140545	2450	2450	2450	2450	0
184	20241008	183800	1037140545	2450	2450	2450	2450	0
185	20241008	183700	1037140545	2450	2450	2450	2450	0
186	20241008	183600	1037140545	2450	2450	2450	2450	0
187	20241008	183500	1037140545	2450	2450	2450	2450	0
188	20241008	183400	1037140545	2450	2450	2450	2450	0
189	20241008	183300	1037140545	2450	2450	2450	2450	0
190	20241008	183200	1037140545	2450	2450	2450	2450	0
191	20241008	183100	1037140545	2450	2450	2450	2450	0
192	20241008	183000	1037140545	2450	2450	2450	2450	0
193	20241008	182900	1037140545	2450	2450	2450	2450	0
194	20241008	182800	1037140545	2450	2450	2450	2450	0
195	20241008	182700	1037140545	2450	2450	2450	2450	0
196	20241008	182600	1037140545	2450	2450	2450	2450	0
197	20241008	182500	1037140545	2450	2450	2450	2450	0
198	20241008	182400	1037140545	2450	2450	2450	2450	0
199	20241008	182300	1037140545	2450	2450	2450	2450	0
200	20241008	182200	1037140545	2450	2450	2450	2450	0
201	20241008	182100	1037140545	2450	2450	2450	2450	0
202	20241008	182000	1037140545	2450	2450	2450	2450	0
203	20241008	181900	1037140545	2450	2450	2450	2450	0
204	20241008	181800	1037140545	2450	2450	2450	2450	0
205	20241008	181700	1037140545	2450	2450	2450	2450	0
206	20241008	181600	1037140545	2450	2450	2450	2450	0
207	20241008	181500	1037140545	2450	2450	2450	2450	0
208	20241008	181400	1037140545	2450	2450	2450	2450	0
209	20241008	181300	1037140545	2450	2450	2450	2450	0
210	20241008	181200	1037140545	2450	2450	2450	2450	0
211	20241008	181100	1037140545	2450	2450	2450	2450	0
212	20241008	181000	1037140545	2450	2450	2450	2450	15181
213	20241008	180900	1037140545	2450	2450	2450	2450	0
214	20241008	180800	1037140545	2450	2450	2450	2450	0
215	20241008	180700	1037140545	2450	2450	2450	2450	0
216	20241008	180600	1037140545	2450	2450	2450	2450	0
217	20241008	180500	1037140545	2450	2450	2450	2450	0
218	20241008	180400	1037140545	2450	2450	2450	2450	0
219	20241008	180300	1037140545	2450	2450	2450	2450	0
220	20241008	180200	1037140545	2450	2450	2450	2450	0
221	20241008	180100	1037140545	2450	2450	2450	2450	0
222	20241008	180000	1037140545	2450	2450	2450	2450	0
223	20241008	175900	1037140545	2450	2450	2450	2450	0
224	20241008	175800	1037140545	2450	2450	2450	2450	0
225	20241008	175700	1037140545	2450	2450	2450	2450	0
226	20241008	175600	1037140545	2450	2450	2450	2450	0
227	20241008	175500	1037140545	2450	2450	2450	2450	0
228	20241008	175400	1037140545	2450	2450	2450	2450	0
229	20241008	175300	1037140545	2450	2450	2450	2450	0
230	20241008	175200	1037140545	2450	2450	2450	2450	0
231	20241008	175100	1037140545	2450	2450	2450	2450	0
232	20241008	175000	1037140545	2450	2450	2450	2450	0
233	20241008	174900	1037140545	2450	2450	2450	2450	0
234	20241008	174800	1037140545	2450	2450	2450	2450	0
235	20241008	174700	1037140545	2450	2450	2450	2450	0
236	20241008	174600	1037140545	2450	2450	2450	2450	0
237	20241008	174500	1037140545	2450	2450	2450	2450	0
238	20241008	174400	1037140545	2450	2450	2450	2450	0
239	20241008	174300	1037140545	2450	2450	2450	2450	0
240	20241008	174200	1037140545	2450	2450	2450	2450	0
241	20241008	174100	1037140545	2450	2450	2450	2450	0
242	20241008	174000	1037140545	2450	2450	2450	2450	15181
243	20241008	173900	1037140545	2450	2450	2450	2450	0
244	20241008	173800	1037140545	2450	2450	2450	2450	0
245	20241008	173700	1037140545	2450	2450	2450	2450	0
246	20241008	173600	1037140545	2450	2450	2450	2450	0
247	20241008	173500	1037140545	2450	2450	2450	2450	0
248	20241008	173400	1037140545	2450	2450	2450	2450	0
249	20241008	173300	1037140545	2450	2450	2450	2450	0
250	20241008	173200	1037140545	2450	2450	2450	2450	0
251	20241008	173100	1037140545	2450	2450	2450	2450	0
252	20241008	173000	1037140545	2450	2450	2450	2450	0
253	20241008	172900	1037140545	2450	2450	2450	2450	0
254	20241008	172800	1037140545	2450	2450	2450	2450	0
255	20241008	172700	1037140545	2450	2450	2450	2450	0
256	20241008	172600	1037140545	2450	2450	2450	2450	0
257	20241008	172500	1037140545	2450	2450	2450	2450	0
258	20241008	172400	1037140545	2450	2450	2450	2450	0
259	20241008	172300	1037140545	2450	2450	2450	2450	0
260	20241008	172200	1037140545	2450	2450	2450	2450	0
261	20241008	172100	1037140545	2450	2450	2450	2450	0
262	20241008	172000	1037140545	2450	2450	2450	2450	0
263	20241008	171900	1037140545	2450	2450	2450	2450	0
264	20241008	171800	1037140545	2450	2450	2450	2450	0
265	20241008	171700	1037140545	2450	2450	2450	2450	0
266	20241008	171600	1037140545	2450	2450	2450	2450	0
267	20241008	171500	1037140545	2450	2450	2450	2450	0
268	20241008	171400	1037140545	2450	2450	2450	2450	0
269	20241008	171300	1037140545	2450	2450	2450	2450	0
270	20241008	171200	1037140545	2450	2450	2450	2450	0
271	20241008	171100	1037140545	2450	2450	2450	2450	0
272	20241008	171000	1037140545	2450	2450	2450	2450	15181
273	20241008	170900	1037140545	2450	2450	2450	2450	0
274	20241008	170800	1037140545	2450	2450	2450	2450	0
275	20241008	170700	1037140545	2450	2450	2450	2450	0
276	20241008	170600	1037140545	2450	2450	2450	2450	0
277	20241008	170500	1037140545	2450	2450	2450	2450	0
278	20241008	170400	1037140545	2450	2450	2450	2450	0
279	20241008	170300	1037140545	2450	2450	2450	2450	0
280	20241008	170200	1037140545	2450	2450	2450	2450	0
281	20241008	170100	1037140545	2450	2450	2450	2450	0
282	20241008	170000	1037140545	2450	2450	2450	2450	0
283	20241008	165900	1037140545	2450	2450	2450	2450	0
284	20241008	165800	1037140545	2450	2450	2450	2450	0
285	20241008	165700	1037140545	2450	2450	2450	2450	0
286	20241008	165600	1037140545	2450	2450	2450	2450	0
287	20241008	165500	1037140545	2450	2450	2450	2450	0
288	20241008	165400	1037140545	2450	2450	2450	2450	0
289	20241008	165300	1037140545	2450	2450	2450	2450	0
290	20241008	165200	1037140545	2450	2450	2450	2450	0
291	20241008	165100	1037140545	2450	2450	2450	2450	0
292	20241008	165000	1037140545	2450	2450	2450	2450	0
293	20241008	164900	1037140545	2450	2450	2450	2450	0
294	20241008	164800	1037140545	2450	2450	2450	2450	0
295	20241008	164700	1037140545	2450	2450	2450	2450	0
296	20241008	164600	1037140545	2450	2450	2450	2450	0
297	20241008	164500	1037140545	2450	2450	2450	2450	0
298	20241008	164400	1037140545	2450	2450	2450	2450	0
299	20241008	164300	1037140545	2450	2450	2450	2450	0
300	20241008	164200	1037140545	2450	2450	2450	2450	0
301	20241008	164100	1037140545	2450	2450	2450	2450	0
302	20241008	164000	1037140545	2450	2450	2450	2450	15181
303	20241008	163900	1037140545	2450	2450	2450	2450	0
304	20241008	163800	1037140545	2450	2450	2450	2450	0
305	20241008	163700	1037140545	2450	2450	2450	2450	0
306	20241008	163600	1037140545	2450	2450	2450	2450	0
307	20241008	163500	1037140545	2450	2450	2450	2450	0
308	20241008	163400	1037140545	2450	2450	2450	2450	0
309	20241008	163300	1037140545	2450	2450	2450	2450	0
310	20241008	163200	1037140545	2450	2450	2450	2450	0
311	20241008	163100	1037140545	2450	2450	2450	2450	0
312	20241008	163000	1037140545	2450	2450	2450	2450	0
313	20241008	162900	1037140545	2450	2450	2450	2450	0
314	20241008	162800	1037140545	2450	2450	2450	2450	0
315	20241008	162700	1037140545	2450	2450	2450	2450	0
316	20241008	162600	1037140545	2450	2450	2450	2450	0
317	20241008	162500	1037140545	2450	2450	2450	2450	0
318	20241008	162400	1037140545	2450	2450	2450	2450	0
319	20241008	162300	1037140545	2450	2450	2450	2450	0
320	20241008	162200	1037140545	2450	2450	2450	2450	0
321	20241008	162100	1037140545	2450	2450	2450	2450	0
322	20241008	162000	1037140545	2450	2450	2450	2450	0
323	20241008	161900	1037140545	2450	2450	2450	2450	0
324	20241008	161800	1037140545	2450	2450	2450	2450	0
325	20241008	161700	1037140545	2450	2450	2450	2450	0
326	20241008	161600	1037140545	2450	2450	2450	2450	0
327	20241008	161500	1037140545	2450	2450	2450	2450	0
328	20241008	161400	1037140545	2450	2450	2450	2450	0
329	20241008	161300	1037140545	2450	2450	2450	2450	0
330	20241008	161200	1037140545	2450	2450	2450	2450	0
331	20241008	161100	1037140545	2450	2450	2450	2450	0
332	20241008	161000	1037140545	2450	2450	2450	2450	15181
333	20241008	160900	1037140545	2450	2450	2450	2450	0
334	20241008	160800	1037140545	2450	2450	2450	2450	0
335	20241008	160700	1037140545	2450	2450	2450	2450	0
336	20241008	160600	1037140545	2450	2450	2450	2450	0
337	20241008	160500	1037140545	2450	2450	2450	2450	0
338	20241008	160400	1037140545	2450	2450	2450	2450	0
339	20241008	160300	1037140545	2450	2450	2450	2450	0
340	20241008	160200	1037140545	2450	2450	2450	2450	0
341	20241008	160100	1037140545	2450	2450	2450	2450	0
342	20241008	160000	1037140545	2450	2450	2450	2450	0
343	20241008	155900	1037140545	2450	2450	2450	2450	0
344	20241008	155800	1037140545	2450	2450	2450	2450	0
345	20241008	155700	1037140545	2450	2450	2450	2450	0
346	20241008	155600	1037140545	2450	2450	2450	2450	0
347	20241008	155500	1037140545	2450	2450	2450	2450	0
348	20241008	155400	1037140545	2450	2450	2450	2450	0
349	20241008	155300	1037140545	2450	2450	2450	2450	0
350	20241008	155200	1037140545	2450	2450	2450	2450	0
351	20241008	155100	1037140545	2450	2450	2450	2450	0
352	20241008	155000	1037140545	2450	2450	2450	2450	0
353	20241008	154900	1037140545	2450	2450	2450	2450	0
354	20241008	154800	1037140545	2450	2450	2450	2450	0
355	20241008	154700	1037140545	2450	2450	2450	2450	0
356	20241008	154600	1037140545	2450	2450	2450	2450	0
357	20241008	154500	1037140545	2450	2450	2450	2450	0
358	20241008	154400	1037140545	2450	2450	2450	2450	0
359	20241008	154300	1037140545	2450	2450	2450	2450	0
360	20241008	154200	1037140545	2450	2450	2450	2450	0
361	20241008	154100	1037140545	2450	2450	2450	2450	0
362	20241008	154000	1037140545	2450	2450	2450	2450	15181
363	20241008	153900	1037140545	2450	2450	2450	2450	0
364	20241008	153800	1037140545	2450	2450	2450	2450	0
365	20241008	153700	1037140545	2450	2450	2450	2450	0
366	20241008	153600	1037140545	2450	2450	2450	2450	0
367	20241008	153500	1037140545	2450	2450	2450	2450	0
368	20241008	153400	1037140545	2450	2450	2450	2450	0
369	20241008	153300	1037140545	2450	2450	2450	2450	0
370	20241008	153200	1037140545	2450	2450	2450	2450	0
371	20241008	153100	1037140545	2450	2450	2450	2450	0
372	20241008	153000	1037140545	2450	2450	2450	2450	15181
373	20241008	152900	999947095	2475	2475	2475	2475	0
374	20241008	152800	999947095	2475	2475	2475	2475	0
375	20241008	152700	999947095	2475	2475	2475	2475	0
376	20241008	152600	999947095	2475	2475	2475	2475	0
377	20241008	152500	999947095	2475	2475	2475	2475	0
378	20241008	152400	999947095	2475	2475	2475	2475	0
379	20241008	152300	999947095	2475	2475	2475	2475	0
380	20241008	152200	999947095	2475	2475	2475	2475	0
381	20241008	152100	999947095	2475	2475	2475	2475	0
382	20241008	152000	999947095	2475	2475	2475	2475	0
383	20241008	151900	999947095	2475	2495	2495	2475	4132
384	20241008	151800	989714830	2480	2475	2480	2475	3660
385	20241008	151700	980639830	2480	2480	2495	2480	1005
386	20241008	151600	978147390	2475	2480	2480	2475	233
387	20241008	151500	977569690	2495	2495	2495	2495	1
388	20241008	151400	977567195	2500	2490	2500	2490	110
389	20241008	151300	977293195	2490	2490	2490	2490	0
390	20241008	151200	977293195	2490	2480	2490	2480	1711
391	20241008	151100	973042005	2490	2490	2490	2490	0
392	20241008	151000	973042005	2490	2480	2490	2480	237
393	20241008	150900	972454145	2480	2470	2480	2470	2021
394	20241008	150800	967462065	2470	2480	2480	2470	24202
395	20241008	150700	907601670	2475	2475	2475	2475	2414
396	20241008	150600	901627020	2475	2480	2480	2475	2
397	20241008	150500	901622065	2480	2480	2480	2480	403
398	20241008	150400	900622625	2480	2480	2480	2475	1661
399	20241008	150300	896503455	2485	2485	2485	2485	2
400	20241008	150200	896498485	2490	2485	2490	2480	7026
401	20241008	150100	879071945	2490	2490	2490	2490	817
402	20241008	150000	877037615	2495	2495	2495	2495	0
403	20241008	145900	877037615	2495	2495	2495	2495	1
404	20241008	145800	877035120	2485	2485	2485	2485	500
405	20241008	145700	875792620	2485	2490	2490	2485	16500
406	20241008	145600	834785230	2490	2490	2490	2490	1
407	20241008	145500	834782740	2490	2490	2490	2490	0
408	20241008	145400	834782740	2490	2490	2490	2490	0
409	20241008	145300	834782740	2490	2490	2490	2490	1000
410	20241008	145200	832292740	2490	2490	2490	2490	1880
411	20241008	145100	827611540	2500	2495	2500	2495	103
412	20241008	145000	827354550	2495	2500	2500	2495	532
413	20241008	144900	826027195	2505	2505	2505	2505	0
414	20241008	144800	826027195	2505	2505	2505	2505	0
415	20241008	144700	826027195	2505	2500	2505	2500	172
416	20241008	144600	825597190	2500	2505	2505	2500	25
417	20241008	144500	825534605	2510	2510	2510	2510	0
418	20241008	144400	825534605	2510	2510	2510	2510	10
419	20241008	144300	825509505	2500	2500	2510	2500	593
420	20241008	144200	824023765	2500	2500	2505	2500	2696
421	20241008	144100	817283750	2510	2505	2510	2500	1441
422	20241008	144000	813679660	2505	2505	2505	2505	3300
423	20241008	143900	805413160	2510	2510	2510	2510	1
424	20241008	143800	805410650	2510	2510	2510	2510	0
425	20241008	143700	805410650	2510	2510	2510	2510	101
426	20241008	143600	805157140	2515	2515	2515	2515	500
427	20241008	143500	803899640	2510	2510	2510	2510	727
428	20241008	143400	802074870	2515	2515	2520	2510	329
429	20241008	143300	801247510	2515	2515	2515	2515	10
430	20241008	143200	801222360	2515	2515	2515	2515	0
431	20241008	143100	801222360	2515	2515	2515	2515	4
432	20241008	143000	801212300	2520	2515	2520	2515	343
433	20241008	142900	800347945	2510	2510	2510	2510	60
434	20241008	142800	800197345	2510	2520	2520	2510	296
435	20241008	142700	799453875	2510	2510	2515	2510	1111
436	20241008	142600	796663035	2510	2510	2510	2510	15
437	20241008	142500	796625385	2510	2520	2520	2510	749
438	20241008	142400	794741745	2515	2510	2515	2510	1570
439	20241008	142300	790799670	2515	2515	2515	2515	0
440	20241008	142200	790799670	2515	2515	2515	2515	0
441	20241008	142100	790799670	2515	2515	2515	2515	1
442	20241008	142000	790797155	2520	2520	2520	2520	1
443	20241008	141900	790794635	2505	2505	2505	2505	0
444	20241008	141800	790794635	2505	2510	2510	2505	100
445	20241008	141700	790543885	2515	2515	2515	2515	0
446	20241008	141600	790543885	2515	2515	2515	2515	1164
447	20241008	141500	787616425	2525	2525	2525	2525	806
448	20241008	141400	785581275	2515	2515	2515	2515	3
449	20241008	141300	785573730	2515	2515	2525	2515	609
450	20241008	141200	784036745	2515	2515	2515	2515	154
451	20241008	141100	783649435	2520	2515	2520	2515	2019
452	20241008	141000	778561570	2525	2505	2530	2505	20705
453	20241008	140900	726480790	2505	2505	2505	2505	10
454	20241008	140800	726455740	2505	2505	2505	2505	100
455	20241008	140700	726205240	2505	2505	2505	2505	188
456	20241008	140600	725734300	2505	2505	2505	2505	100
457	20241008	140500	725483800	2505	2505	2505	2505	0
458	20241008	140400	725483800	2505	2505	2505	2505	100
459	20241008	140300	725233300	2505	2505	2505	2505	300
460	20241008	140200	724481800	2505	2505	2505	2505	2
461	20241008	140100	724476790	2505	2505	2505	2505	0
462	20241008	140000	724476790	2505	2505	2505	2505	0
463	20241008	135900	724476790	2505	2500	2505	2500	36
464	20241008	135800	724386700	2495	2505	2505	2495	1198
465	20241008	135700	721393690	2505	2500	2505	2500	2018
466	20241008	135600	716348600	2500	2500	2500	2500	0
467	20241008	135500	716348600	2500	2500	2500	2500	0
468	20241008	135400	716348600	2500	2500	2500	2500	18
469	20241008	135300	716303600	2495	2500	2500	2495	2288
470	20241008	135200	710595010	2500	2500	2500	2500	2036
471	20241008	135100	705505010	2500	2500	2500	2500	90
472	20241008	135000	705280010	2495	2495	2495	2495	1544
473	20241008	134900	701427730	2495	2495	2495	2495	786
474	20241008	134800	699466660	2495	2495	2495	2490	1045
475	20241008	134700	696859585	2500	2490	2500	2490	804
476	20241008	134600	694857615	2490	2490	2490	2490	485
477	20241008	134500	693649965	2490	2490	2490	2490	1
478	20241008	134400	693647475	2490	2490	2490	2490	1342
479	20241008	134300	690305895	2500	2500	2500	2500	0
480	20241008	134200	690305895	2500	2500	2500	2500	0
481	20241008	134100	690305895	2500	2500	2500	2500	650
482	20241008	134000	688680895	2495	2495	2495	2495	0
483	20241008	133900	688680895	2495	2490	2495	2490	72
484	20241008	133800	688501505	2485	2485	2485	2485	1040
485	20241008	133700	685917105	2485	2485	2485	2485	15
486	20241008	133600	685879830	2485	2485	2485	2485	0
487	20241008	133500	685879830	2485	2480	2485	2480	1016
488	20241008	133400	683357570	2480	2480	2480	2480	0
489	20241008	133300	683357570	2480	2480	2480	2480	517
490	20241008	133200	682075410	2480	2480	2480	2480	0
491	20241008	133100	682075410	2480	2480	2480	2480	0
492	20241008	133000	682075410	2480	2480	2480	2480	0
493	20241008	132900	682075410	2480	2480	2480	2480	1
494	20241008	132800	682072930	2470	2470	2470	2470	0
495	20241008	132700	682072930	2470	2475	2475	2470	3311
496	20241008	132600	673886950	2480	2480	2480	2480	1060
497	20241008	132500	671258150	2485	2485	2485	2485	0
498	20241008	132400	671258150	2485	2485	2485	2485	671
499	20241008	132300	669590715	2495	2495	2495	2495	0
500	20241008	132200	669590715	2495	2495	2495	2495	0
501	20241008	132100	669590715	2495	2495	2495	2495	0
502	20241008	132000	669590715	2495	2495	2495	2495	0
503	20241008	131900	669590715	2495	2485	2495	2485	77
504	20241008	131800	669399290	2485	2485	2485	2485	501
505	20241008	131700	668154305	2475	2475	2475	2475	334
506	20241008	131600	667327655	2480	2480	2480	2480	1636
507	20241008	131500	663270375	2480	2485	2485	2480	1166
508	20241008	131400	660375365	2490	2490	2490	2490	1000
509	20241008	131300	657885365	2480	2480	2480	2480	200
510	20241008	131200	657389365	2480	2490	2490	2480	1451
511	20241008	131100	653782785	2495	2495	2495	2495	0
512	20241008	131000	653782785	2495	2495	2495	2495	1
513	20241008	130900	653780290	2490	2490	2490	2490	0
514	20241008	130800	653780290	2490	2490	2490	2490	0
515	20241008	130700	653780290	2490	2490	2490	2490	616
516	20241008	130600	652246450	2485	2485	2485	2485	0
517	20241008	130500	652246450	2485	2485	2485	2485	0
518	20241008	130400	652246450	2485	2485	2485	2485	1200
519	20241008	130300	649264450	2485	2485	2485	2485	0
520	20241008	130200	649264450	2485	2485	2495	2485	1276
521	20241008	130100	646092610	2485	2490	2490	2485	199
522	20241008	130000	645597780	2495	2495	2495	2495	0
523	20241008	125900	645597780	2495	2495	2495	2495	1
524	20241008	125800	645595285	2490	2490	2490	2490	0
525	20241008	125700	645595285	2490	2505	2505	2490	214
526	20241008	125600	645062395	2505	2505	2505	2505	0
527	20241008	125500	645062395	2505	2505	2505	2505	0
528	20241008	125400	645062395	2505	2505	2505	2505	0
529	20241008	125300	645062395	2505	2505	2505	2505	0
530	20241008	125200	645062395	2505	2505	2505	2505	1
531	20241008	125100	645059890	2505	2490	2505	2490	13
532	20241008	125000	645027415	2505	2505	2505	2505	1
533	20241008	124900	645024910	2490	2490	2490	2490	0
534	20241008	124800	645024910	2490	2490	2490	2490	0
535	20241008	124700	645024910	2490	2490	2490	2490	0
536	20241008	124600	645024910	2490	2490	2490	2490	0
537	20241008	124500	645024910	2490	2490	2490	2490	0
538	20241008	124400	645024910	2490	2490	2490	2490	0
539	20241008	124300	645024910	2490	2490	2490	2490	541
540	20241008	124200	643677820	2490	2495	2495	2490	103
541	20241008	124100	643421090	2500	2510	2515	2500	8078
542	20241008	124000	623218960	2510	2485	2515	2485	12657
543	20241008	123900	591631195	2480	2485	2485	2480	3
544	20241008	123800	591623745	2485	2485	2485	2485	0
545	20241008	123700	591623745	2485	2470	2485	2470	1808
546	20241008	123600	587148865	2470	2470	2470	2470	0
547	20241008	123500	587148865	2470	2470	2470	2470	0
548	20241008	123400	587148865	2470	2465	2470	2465	112
549	20241008	123300	586872285	2470	2470	2470	2470	100
550	20241008	123200	586625285	2470	2470	2470	2470	204
551	20241008	123100	586121405	2470	2470	2470	2470	0
552	20241008	123000	586121405	2470	2470	2470	2470	0
553	20241008	122900	586121405	2470	2470	2470	2470	528
554	20241008	122800	584817245	2465	2475	2475	2465	3001
555	20241008	122700	577408530	2480	2480	2480	2480	0
556	20241008	122600	577408530	2480	2485	2485	2480	566
557	20241008	122500	576004740	2475	2475	2475	2475	100
558	20241008	122400	575757240	2475	2475	2475	2475	557
559	20241008	122300	574378665	2470	2470	2470	2470	0
560	20241008	122200	574378665	2470	2470	2470	2470	0
561	20241008	122100	574378665	2470	2470	2470	2470	0
562	20241008	122000	574378665	2470	2470	2470	2470	0
563	20241008	121900	574378665	2470	2470	2470	2470	0
564	20241008	121800	574378665	2470	2470	2470	2470	6855
565	20241008	121700	557446815	2470	2470	2470	2470	0
566	20241008	121600	557446815	2470	2470	2470	2470	0
567	20241008	121500	557446815	2470	2470	2470	2470	2
568	20241008	121400	557441875	2465	2465	2465	2465	1
569	20241008	121300	557439410	2465	2465	2465	2465	0
570	20241008	121200	557439410	2465	2465	2465	2465	0
571	20241008	121100	557439410	2465	2465	2465	2465	567
572	20241008	121000	556041755	2465	2470	2470	2465	550
573	20241008	120900	554684505	2470	2470	2470	2470	42
574	20241008	120800	554580765	2470	2470	2470	2470	0
575	20241008	120700	554580765	2470	2470	2470	2470	100
576	20241008	120600	554333765	2470	2470	2470	2470	0
577	20241008	120500	554333765	2470	2470	2470	2470	0
578	20241008	120400	554333765	2470	2465	2470	2465	63
579	20241008	120300	554178220	2470	2470	2470	2470	0
580	20241008	120200	554178220	2470	2470	2470	2470	0
581	20241008	120100	554178220	2470	2470	2470	2470	0
582	20241008	120000	554178220	2470	2470	2470	2470	724
583	20241008	115900	552389940	2475	2475	2475	2475	0
584	20241008	115800	552389940	2475	2475	2475	2475	2
585	20241008	115700	552384990	2470	2470	2470	2470	0
586	20241008	115600	552384990	2470	2470	2470	2470	0
587	20241008	115500	552384990	2470	2470	2470	2470	0
588	20241008	115400	552384990	2470	2470	2470	2470	0
589	20241008	115300	552384990	2470	2470	2470	2470	500
590	20241008	115200	551149990	2470	2470	2470	2470	0
591	20241008	115100	551149990	2470	2470	2470	2470	0
592	20241008	115000	551149990	2470	2470	2470	2470	0
593	20241008	114900	551149990	2470	2470	2470	2470	10
594	20241008	114800	551125290	2475	2475	2475	2475	0
595	20241008	114700	551125290	2475	2475	2475	2475	124
596	20241008	114600	550818390	2475	2480	2480	2470	921
597	20241008	114500	548543455	2475	2475	2475	2475	0
598	20241008	114400	548543455	2475	2475	2475	2475	1
599	20241008	114300	548540980	2475	2475	2475	2475	2816
600	20241008	114200	541571380	2475	2475	2475	2475	202
601	20241008	114100	541071430	2480	2480	2480	2480	0
602	20241008	114000	541071430	2480	2480	2480	2480	34
603	20241008	113900	540987110	2480	2480	2480	2480	5
604	20241008	113800	540974710	2480	2480	2480	2480	1000
605	20241008	113700	538494710	2485	2485	2485	2485	0
606	20241008	113600	538494710	2485	2485	2485	2485	0
607	20241008	113500	538494710	2485	2485	2485	2485	16
608	20241008	113400	538454950	2485	2485	2485	2485	2
609	20241008	113300	538449980	2490	2490	2490	2490	0
610	20241008	113200	538449980	2490	2490	2490	2490	0
611	20241008	113100	538449980	2490	2490	2490	2490	32
612	20241008	113000	538370300	2490	2490	2490	2490	0
613	20241008	112900	538370300	2490	2490	2490	2490	0
614	20241008	112800	538370300	2490	2490	2490	2490	40
615	20241008	112700	538270700	2490	2490	2490	2490	521
616	20241008	112600	536973410	2490	2490	2490	2490	50
617	20241008	112500	536848910	2490	2490	2490	2490	0
618	20241008	112400	536848910	2490	2490	2490	2490	1819
619	20241008	112300	532319600	2490	2490	2490	2490	1700
620	20241008	112200	528086600	2490	2490	2490	2490	121
621	20241008	112100	527785310	2490	2490	2490	2490	3
622	20241008	112000	527777840	2500	2500	2500	2500	30
623	20241008	111900	527702840	2500	2500	2500	2500	3
624	20241008	111800	527695340	2500	2500	2500	2500	6
625	20241008	111700	527680340	2490	2490	2490	2490	11
626	20241008	111600	527652950	2495	2495	2495	2495	0
627	20241008	111500	527652950	2495	2495	2495	2495	0
628	20241008	111400	527652950	2495	2495	2495	2495	0
629	20241008	111300	527652950	2495	2490	2495	2490	42
630	20241008	111200	527548185	2480	2480	2480	2480	0
631	20241008	111100	527548185	2480	2480	2480	2480	0
632	20241008	111000	527548185	2480	2480	2480	2480	0
633	20241008	110900	527548185	2480	2480	2480	2480	0
634	20241008	110800	527548185	2480	2480	2480	2480	1
635	20241008	110700	527545705	2480	2480	2480	2480	4795
636	20241008	110600	515654105	2480	2480	2480	2480	200
637	20241008	110500	515158105	2475	2480	2480	2475	2495
638	20241008	110400	508977895	2480	2485	2485	2480	717
639	20241008	110300	507198730	2490	2495	2495	2490	4566
640	20241008	110200	495824340	2495	2495	2495	2495	500
641	20241008	110100	494576840	2495	2495	2495	2495	13
642	20241008	110000	494544405	2495	2490	2495	2490	445
643	20241008	105900	493436345	2495	2495	2495	2495	0
644	20241008	105800	493436345	2495	2490	2495	2490	60
645	20241008	105700	493286930	2485	2490	2490	2485	650
646	20241008	105600	491670930	2490	2490	2490	2490	0
647	20241008	105500	491670930	2490	2490	2490	2490	0
648	20241008	105400	491670930	2490	2490	2490	2490	0
649	20241008	105300	491670930	2490	2490	2490	2490	0
650	20241008	105200	491670930	2490	2490	2490	2490	0
651	20241008	105100	491670930	2490	2490	2490	2485	1001
652	20241008	105000	489178445	2490	2480	2490	2480	1160
653	20241008	104900	486296645	2480	2480	2480	2480	0
654	20241008	104800	486296645	2480	2480	2480	2480	1
655	20241008	104700	486294165	2475	2490	2490	2475	619
656	20241008	104600	484759535	2475	2475	2475	2475	0
657	20241008	104500	484759535	2475	2475	2475	2475	0
658	20241008	104400	484759535	2475	2475	2475	2475	0
659	20241008	104300	484759535	2475	2480	2485	2475	1513
660	20241008	104200	481009115	2490	2490	2490	2490	401
661	20241008	104100	480010625	2490	2485	2490	2485	100
662	20241008	104000	479762100	2475	2475	2475	2475	0
663	20241008	103900	479762100	2475	2475	2475	2475	78
664	20241008	103800	479569050	2480	2485	2485	2480	355
665	20241008	103700	478687375	2485	2485	2485	2485	0
666	20241008	103600	478687375	2485	2485	2485	2485	2
667	20241008	103500	478682405	2470	2470	2470	2470	2018
668	20241008	103400	473697945	2455	2455	2455	2455	12
669	20241008	103300	473668485	2460	2465	2480	2460	4028
670	20241008	103200	463749440	2470	2470	2470	2470	0
671	20241008	103100	463749440	2470	2470	2470	2470	1600
672	20241008	103000	459797440	2480	2470	2480	2470	435
673	20241008	102900	458722980	2475	2475	2475	2475	1231
674	20241008	102800	455676255	2480	2490	2490	2480	2390
675	20241008	102700	449749035	2485	2485	2485	2485	1012
676	20241008	102600	447234215	2490	2495	2495	2490	9635
677	20241008	102500	423238010	2495	2495	2495	2495	4
678	20241008	102400	423228030	2500	2500	2500	2500	0
679	20241008	102300	423228030	2500	2500	2500	2500	1000
680	20241008	102200	420728030	2500	2500	2500	2500	2600
681	20241008	102100	414228030	2500	2510	2510	2500	3771
682	20241008	102000	404778360	2510	2510	2510	2510	100
683	20241008	101900	404527360	2520	2520	2520	2520	1
684	20241008	101800	404524840	2510	2510	2510	2510	0
685	20241008	101700	404524840	2510	2525	2530	2510	3856
686	20241008	101600	394811290	2525	2525	2525	2525	54
687	20241008	101500	394674940	2520	2520	2520	2520	2989
688	20241008	101400	387142660	2505	2515	2520	2505	22
689	20241008	101300	387087285	2510	2515	2515	2510	1414
690	20241008	101200	383538075	2515	2505	2515	2505	11660
691	20241008	101100	354270245	2500	2495	2500	2495	1225
692	20241008	101000	351210440	2490	2485	2490	2480	5289
693	20241008	100900	338058240	2490	2490	2490	2490	0
694	20241008	100800	338058240	2490	2490	2490	2490	0
695	20241008	100700	338058240	2490	2490	2490	2490	4131
696	20241008	100600	327772050	2495	2495	2495	2495	1213
697	20241008	100500	324745615	2495	2495	2495	2495	208
698	20241008	100400	324226655	2500	2500	2500	2500	305
699	20241008	100300	323464155	2500	2505	2505	2500	1425
700	20241008	100200	319901650	2500	2505	2505	2500	51
701	20241008	100100	319773900	2500	2500	2500	2500	95
702	20241008	100000	319536400	2505	2505	2505	2505	0
703	20241008	095900	319536400	2505	2505	2505	2500	2464
704	20241008	095800	313375170	2510	2510	2510	2500	1016
705	20241008	095700	310835015	2510	2505	2510	2505	40
706	20241008	095600	310734690	2500	2500	2500	2500	2
707	20241008	095500	310729690	2495	2505	2505	2495	2616
708	20241008	095400	304182770	2495	2495	2495	2495	0
709	20241008	095300	304182770	2495	2495	2495	2495	2
710	20241008	095200	304177780	2495	2495	2495	2495	198
711	20241008	095100	303683770	2495	2495	2495	2495	750
712	20241008	095000	301812520	2495	2495	2495	2495	12
713	20241008	094900	301782580	2505	2505	2505	2505	0
714	20241008	094800	301782580	2505	2510	2510	2500	11517
715	20241008	094700	272947765	2510	2510	2510	2510	91
716	20241008	094600	272719355	2510	2490	2510	2490	6570
717	20241008	094500	256273145	2500	2495	2500	2495	1006
718	20241008	094400	253759145	2500	2495	2500	2495	690
719	20241008	094300	252036195	2490	2490	2490	2490	95
720	20241008	094200	251799645	2490	2490	2490	2490	1304
721	20241008	094100	248552685	2495	2495	2495	2495	4
722	20241008	094000	248542705	2495	2490	2495	2490	3
723	20241008	093900	248535225	2485	2485	2485	2485	0
724	20241008	093800	248535225	2485	2490	2495	2485	3320
725	20241008	093700	240273680	2500	2505	2505	2495	12255
726	20241008	093600	209606785	2510	2505	2510	2500	11901
727	20241008	093500	179766440	2505	2495	2505	2495	6251
728	20241008	093400	164137095	2485	2475	2490	2475	1666
729	20241008	093300	160008035	2475	2465	2475	2465	1558
730	20241008	093200	156160750	2465	2455	2465	2455	302
731	20241008	093100	155419320	2455	2455	2455	2455	1120
732	20241008	093000	152669720	2465	2465	2465	2445	22
733	20241008	092900	152615890	2450	2450	2450	2450	1285
734	20241008	092800	149467640	2450	2465	2465	2450	407
735	20241008	092700	148466515	2450	2465	2465	2450	5110
736	20241008	092600	135904405	2465	2465	2465	2465	2370
737	20241008	092500	130062355	2465	2465	2465	2465	54
738	20241008	092400	129929245	2460	2465	2465	2460	969
739	20241008	092300	127541890	2465	2485	2485	2465	5389
740	20241008	092200	114181670	2490	2490	2490	2490	9
741	20241008	092100	114159260	2490	2490	2490	2485	736
742	20241008	092000	112326715	2490	2490	2490	2490	76
743	20241008	091900	112137475	2490	2490	2490	2490	125
744	20241008	091800	111826225	2495	2495	2495	2495	0
745	20241008	091700	111826225	2495	2490	2495	2490	9212
746	20241008	091600	88872845	2485	2490	2490	2485	505
747	20241008	091500	87617915	2490	2495	2495	2490	870
748	20241008	091400	85450115	2495	2495	2495	2495	1247
749	20241008	091300	82338850	2495	2495	2495	2495	1239
750	20241008	091200	79247545	2495	2495	2495	2495	29
751	20241008	091100	79175190	2495	2490	2495	2490	2160
752	20241008	091000	73796755	2490	2485	2490	2485	700
753	20241008	090900	72056255	2485	2485	2485	2485	1477
754	20241008	090800	68385910	2475	2480	2480	2475	1168
755	20241008	090700	65489535	2485	2490	2490	2485	930
756	20241008	090600	63178115	2490	2485	2495	2485	1773
757	20241008	090500	58760210	2485	2500	2500	2480	1129
758	20241008	090400	55953500	2495	2470	2505	2470	16939
759	20241008	090300	13648590	2470	2455	2470	2455	2503
760	20241008	090200	7482770	2455	2450	2455	2450	58
761	20241008	090100	7340390	2455	2435	2455	2435	416
762	20241008	090000	6323290	2435	2410	2435	2410	2610