KissMeData/377220/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	215000	298003335	2295	2295	2295	2295	4124
3	20241007	214900	298003335	2295	2295	2295	2295	0
4	20241007	214800	298003335	2295	2295	2295	2295	0
5	20241007	214700	298003335	2295	2295	2295	2295	0
6	20241007	214600	298003335	2295	2295	2295	2295	0
7	20241007	214500	298003335	2295	2295	2295	2295	0
8	20241007	214400	298003335	2295	2295	2295	2295	0
9	20241007	214300	298003335	2295	2295	2295	2295	0
10	20241007	214200	298003335	2295	2295	2295	2295	0
11	20241007	214100	298003335	2295	2295	2295	2295	0
12	20241007	214000	298003335	2295	2295	2295	2295	0
13	20241007	213900	298003335	2295	2295	2295	2295	0
14	20241007	213800	298003335	2295	2295	2295	2295	0
15	20241007	213700	298003335	2295	2295	2295	2295	0
16	20241007	213600	298003335	2295	2295	2295	2295	0
17	20241007	213500	298003335	2295	2295	2295	2295	0
18	20241007	213400	298003335	2295	2295	2295	2295	0
19	20241007	213300	298003335	2295	2295	2295	2295	0
20	20241007	213200	298003335	2295	2295	2295	2295	0
21	20241007	213100	298003335	2295	2295	2295	2295	0
22	20241007	213000	298003335	2295	2295	2295	2295	0
23	20241007	212900	298003335	2295	2295	2295	2295	0
24	20241007	212800	298003335	2295	2295	2295	2295	0
25	20241007	212700	298003335	2295	2295	2295	2295	0
26	20241007	212600	298003335	2295	2295	2295	2295	0
27	20241007	212500	298003335	2295	2295	2295	2295	0
28	20241007	212400	298003335	2295	2295	2295	2295	0
29	20241007	212300	298003335	2295	2295	2295	2295	0
30	20241007	212200	298003335	2295	2295	2295	2295	0
31	20241007	212100	298003335	2295	2295	2295	2295	0
32	20241007	212000	298003335	2295	2295	2295	2295	4124
33	20241007	211900	298003335	2295	2295	2295	2295	0
34	20241007	211800	298003335	2295	2295	2295	2295	0
35	20241007	211700	298003335	2295	2295	2295	2295	0
36	20241007	211600	298003335	2295	2295	2295	2295	0
37	20241007	211500	298003335	2295	2295	2295	2295	0
38	20241007	211400	298003335	2295	2295	2295	2295	0
39	20241007	211300	298003335	2295	2295	2295	2295	0
40	20241007	211200	298003335	2295	2295	2295	2295	0
41	20241007	211100	298003335	2295	2295	2295	2295	0
42	20241007	211000	298003335	2295	2295	2295	2295	0
43	20241007	210900	298003335	2295	2295	2295	2295	0
44	20241007	210800	298003335	2295	2295	2295	2295	0
45	20241007	210700	298003335	2295	2295	2295	2295	0
46	20241007	210600	298003335	2295	2295	2295	2295	0
47	20241007	210500	298003335	2295	2295	2295	2295	0
48	20241007	210400	298003335	2295	2295	2295	2295	0
49	20241007	210300	298003335	2295	2295	2295	2295	0
50	20241007	210200	298003335	2295	2295	2295	2295	0
51	20241007	210100	298003335	2295	2295	2295	2295	0
52	20241007	210000	298003335	2295	2295	2295	2295	0
53	20241007	205900	298003335	2295	2295	2295	2295	0
54	20241007	205800	298003335	2295	2295	2295	2295	0
55	20241007	205700	298003335	2295	2295	2295	2295	0
56	20241007	205600	298003335	2295	2295	2295	2295	0
57	20241007	205500	298003335	2295	2295	2295	2295	0
58	20241007	205400	298003335	2295	2295	2295	2295	0
59	20241007	205300	298003335	2295	2295	2295	2295	0
60	20241007	205200	298003335	2295	2295	2295	2295	0
61	20241007	205100	298003335	2295	2295	2295	2295	0
62	20241007	205000	298003335	2295	2295	2295	2295	4124
63	20241007	204900	298003335	2295	2295	2295	2295	0
64	20241007	204800	298003335	2295	2295	2295	2295	0
65	20241007	204700	298003335	2295	2295	2295	2295	0
66	20241007	204600	298003335	2295	2295	2295	2295	0
67	20241007	204500	298003335	2295	2295	2295	2295	0
68	20241007	204400	298003335	2295	2295	2295	2295	0
69	20241007	204300	298003335	2295	2295	2295	2295	0
70	20241007	204200	298003335	2295	2295	2295	2295	0
71	20241007	204100	298003335	2295	2295	2295	2295	0
72	20241007	204000	298003335	2295	2295	2295	2295	0
73	20241007	203900	298003335	2295	2295	2295	2295	0
74	20241007	203800	298003335	2295	2295	2295	2295	0
75	20241007	203700	298003335	2295	2295	2295	2295	0
76	20241007	203600	298003335	2295	2295	2295	2295	0
77	20241007	203500	298003335	2295	2295	2295	2295	0
78	20241007	203400	298003335	2295	2295	2295	2295	0
79	20241007	203300	298003335	2295	2295	2295	2295	0
80	20241007	203200	298003335	2295	2295	2295	2295	0
81	20241007	203100	298003335	2295	2295	2295	2295	0
82	20241007	203000	298003335	2295	2295	2295	2295	0
83	20241007	202900	298003335	2295	2295	2295	2295	0
84	20241007	202800	298003335	2295	2295	2295	2295	0
85	20241007	202700	298003335	2295	2295	2295	2295	0
86	20241007	202600	298003335	2295	2295	2295	2295	0
87	20241007	202500	298003335	2295	2295	2295	2295	0
88	20241007	202400	298003335	2295	2295	2295	2295	0
89	20241007	202300	298003335	2295	2295	2295	2295	0
90	20241007	202200	298003335	2295	2295	2295	2295	0
91	20241007	202100	298003335	2295	2295	2295	2295	0
92	20241007	202000	298003335	2295	2295	2295	2295	4124
93	20241007	201900	298003335	2295	2295	2295	2295	0
94	20241007	201800	298003335	2295	2295	2295	2295	0
95	20241007	201700	298003335	2295	2295	2295	2295	0
96	20241007	201600	298003335	2295	2295	2295	2295	0
97	20241007	201500	298003335	2295	2295	2295	2295	0
98	20241007	201400	298003335	2295	2295	2295	2295	0
99	20241007	201300	298003335	2295	2295	2295	2295	0
100	20241007	201200	298003335	2295	2295	2295	2295	0
101	20241007	201100	298003335	2295	2295	2295	2295	0
102	20241007	201000	298003335	2295	2295	2295	2295	0
103	20241007	200900	298003335	2295	2295	2295	2295	0
104	20241007	200800	298003335	2295	2295	2295	2295	0
105	20241007	200700	298003335	2295	2295	2295	2295	0
106	20241007	200600	298003335	2295	2295	2295	2295	0
107	20241007	200500	298003335	2295	2295	2295	2295	0
108	20241007	200400	298003335	2295	2295	2295	2295	0
109	20241007	200300	298003335	2295	2295	2295	2295	0
110	20241007	200200	298003335	2295	2295	2295	2295	0
111	20241007	200100	298003335	2295	2295	2295	2295	0
112	20241007	200000	298003335	2295	2295	2295	2295	0
113	20241007	195900	298003335	2295	2295	2295	2295	0
114	20241007	195800	298003335	2295	2295	2295	2295	0
115	20241007	195700	298003335	2295	2295	2295	2295	0
116	20241007	195600	298003335	2295	2295	2295	2295	0
117	20241007	195500	298003335	2295	2295	2295	2295	0
118	20241007	195400	298003335	2295	2295	2295	2295	0
119	20241007	195300	298003335	2295	2295	2295	2295	0
120	20241007	195200	298003335	2295	2295	2295	2295	0
121	20241007	195100	298003335	2295	2295	2295	2295	0
122	20241007	195000	298003335	2295	2295	2295	2295	4124
123	20241007	194900	298003335	2295	2295	2295	2295	0
124	20241007	194800	298003335	2295	2295	2295	2295	0
125	20241007	194700	298003335	2295	2295	2295	2295	0
126	20241007	194600	298003335	2295	2295	2295	2295	0
127	20241007	194500	298003335	2295	2295	2295	2295	0
128	20241007	194400	298003335	2295	2295	2295	2295	0
129	20241007	194300	298003335	2295	2295	2295	2295	0
130	20241007	194200	298003335	2295	2295	2295	2295	0
131	20241007	194100	298003335	2295	2295	2295	2295	0
132	20241007	194000	298003335	2295	2295	2295	2295	0
133	20241007	193900	298003335	2295	2295	2295	2295	0
134	20241007	193800	298003335	2295	2295	2295	2295	0
135	20241007	193700	298003335	2295	2295	2295	2295	0
136	20241007	193600	298003335	2295	2295	2295	2295	0
137	20241007	193500	298003335	2295	2295	2295	2295	0
138	20241007	193400	298003335	2295	2295	2295	2295	0
139	20241007	193300	298003335	2295	2295	2295	2295	0
140	20241007	193200	298003335	2295	2295	2295	2295	0
141	20241007	193100	298003335	2295	2295	2295	2295	0
142	20241007	193000	298003335	2295	2295	2295	2295	0
143	20241007	192900	298003335	2295	2295	2295	2295	0
144	20241007	192800	298003335	2295	2295	2295	2295	0
145	20241007	192700	298003335	2295	2295	2295	2295	0
146	20241007	192600	298003335	2295	2295	2295	2295	0
147	20241007	192500	298003335	2295	2295	2295	2295	0
148	20241007	192400	298003335	2295	2295	2295	2295	0
149	20241007	192300	298003335	2295	2295	2295	2295	0
150	20241007	192200	298003335	2295	2295	2295	2295	0
151	20241007	192100	298003335	2295	2295	2295	2295	0
152	20241007	192000	298003335	2295	2295	2295	2295	4124
153	20241007	191900	298003335	2295	2295	2295	2295	0
154	20241007	191800	298003335	2295	2295	2295	2295	0
155	20241007	191700	298003335	2295	2295	2295	2295	0
156	20241007	191600	298003335	2295	2295	2295	2295	0
157	20241007	191500	298003335	2295	2295	2295	2295	0
158	20241007	191400	298003335	2295	2295	2295	2295	0
159	20241007	191300	298003335	2295	2295	2295	2295	0
160	20241007	191200	298003335	2295	2295	2295	2295	0
161	20241007	191100	298003335	2295	2295	2295	2295	0
162	20241007	191000	298003335	2295	2295	2295	2295	0
163	20241007	190900	298003335	2295	2295	2295	2295	0
164	20241007	190800	298003335	2295	2295	2295	2295	0
165	20241007	190700	298003335	2295	2295	2295	2295	0
166	20241007	190600	298003335	2295	2295	2295	2295	0
167	20241007	190500	298003335	2295	2295	2295	2295	0
168	20241007	190400	298003335	2295	2295	2295	2295	0
169	20241007	190300	298003335	2295	2295	2295	2295	0
170	20241007	190200	298003335	2295	2295	2295	2295	0
171	20241007	190100	298003335	2295	2295	2295	2295	0
172	20241007	190000	298003335	2295	2295	2295	2295	0
173	20241007	185900	298003335	2295	2295	2295	2295	0
174	20241007	185800	298003335	2295	2295	2295	2295	0
175	20241007	185700	298003335	2295	2295	2295	2295	0
176	20241007	185600	298003335	2295	2295	2295	2295	0
177	20241007	185500	298003335	2295	2295	2295	2295	0
178	20241007	185400	298003335	2295	2295	2295	2295	0
179	20241007	185300	298003335	2295	2295	2295	2295	0
180	20241007	185200	298003335	2295	2295	2295	2295	0
181	20241007	185100	298003335	2295	2295	2295	2295	0
182	20241007	185000	298003335	2295	2295	2295	2295	4124
183	20241007	184900	298003335	2295	2295	2295	2295	0
184	20241007	184800	298003335	2295	2295	2295	2295	0
185	20241007	184700	298003335	2295	2295	2295	2295	0
186	20241007	184600	298003335	2295	2295	2295	2295	0
187	20241007	184500	298003335	2295	2295	2295	2295	0
188	20241007	184400	298003335	2295	2295	2295	2295	0
189	20241007	184300	298003335	2295	2295	2295	2295	0
190	20241007	184200	298003335	2295	2295	2295	2295	0
191	20241007	184100	298003335	2295	2295	2295	2295	0
192	20241007	184000	298003335	2295	2295	2295	2295	0
193	20241007	183900	298003335	2295	2295	2295	2295	0
194	20241007	183800	298003335	2295	2295	2295	2295	0
195	20241007	183700	298003335	2295	2295	2295	2295	0
196	20241007	183600	298003335	2295	2295	2295	2295	0
197	20241007	183500	298003335	2295	2295	2295	2295	0
198	20241007	183400	298003335	2295	2295	2295	2295	0
199	20241007	183300	298003335	2295	2295	2295	2295	0
200	20241007	183200	298003335	2295	2295	2295	2295	0
201	20241007	183100	298003335	2295	2295	2295	2295	0
202	20241007	183000	298003335	2295	2295	2295	2295	0
203	20241007	182900	298003335	2295	2295	2295	2295	0
204	20241007	182800	298003335	2295	2295	2295	2295	0
205	20241007	182700	298003335	2295	2295	2295	2295	0
206	20241007	182600	298003335	2295	2295	2295	2295	0
207	20241007	182500	298003335	2295	2295	2295	2295	0
208	20241007	182400	298003335	2295	2295	2295	2295	0
209	20241007	182300	298003335	2295	2295	2295	2295	0
210	20241007	182200	298003335	2295	2295	2295	2295	0
211	20241007	182100	298003335	2295	2295	2295	2295	0
212	20241007	182000	298003335	2295	2295	2295	2295	4124
213	20241007	181900	298003335	2295	2295	2295	2295	0
214	20241007	181800	298003335	2295	2295	2295	2295	0
215	20241007	181700	298003335	2295	2295	2295	2295	0
216	20241007	181600	298003335	2295	2295	2295	2295	0
217	20241007	181500	298003335	2295	2295	2295	2295	0
218	20241007	181400	298003335	2295	2295	2295	2295	0
219	20241007	181300	298003335	2295	2295	2295	2295	0
220	20241007	181200	298003335	2295	2295	2295	2295	0
221	20241007	181100	298003335	2295	2295	2295	2295	0
222	20241007	181000	298003335	2295	2295	2295	2295	0
223	20241007	180900	298003335	2295	2295	2295	2295	0
224	20241007	180800	298003335	2295	2295	2295	2295	0
225	20241007	180700	298003335	2295	2295	2295	2295	0
226	20241007	180600	298003335	2295	2295	2295	2295	0
227	20241007	180500	298003335	2295	2295	2295	2295	0
228	20241007	180400	298003335	2295	2295	2295	2295	0
229	20241007	180300	298003335	2295	2295	2295	2295	0
230	20241007	180200	298003335	2295	2295	2295	2295	0
231	20241007	180100	298003335	2295	2295	2295	2295	0
232	20241007	180000	298003335	2295	2295	2295	2295	0
233	20241007	175900	298003335	2295	2295	2295	2295	0
234	20241007	175800	298003335	2295	2295	2295	2295	0
235	20241007	175700	298003335	2295	2295	2295	2295	0
236	20241007	175600	298003335	2295	2295	2295	2295	0
237	20241007	175500	298003335	2295	2295	2295	2295	0
238	20241007	175400	298003335	2295	2295	2295	2295	0
239	20241007	175300	298003335	2295	2295	2295	2295	0
240	20241007	175200	298003335	2295	2295	2295	2295	0
241	20241007	175100	298003335	2295	2295	2295	2295	0
242	20241007	175000	298003335	2295	2295	2295	2295	4124
243	20241007	174900	298003335	2295	2295	2295	2295	0
244	20241007	174800	298003335	2295	2295	2295	2295	0
245	20241007	174700	298003335	2295	2295	2295	2295	0
246	20241007	174600	298003335	2295	2295	2295	2295	0
247	20241007	174500	298003335	2295	2295	2295	2295	0
248	20241007	174400	298003335	2295	2295	2295	2295	0
249	20241007	174300	298003335	2295	2295	2295	2295	0
250	20241007	174200	298003335	2295	2295	2295	2295	0
251	20241007	174100	298003335	2295	2295	2295	2295	0
252	20241007	174000	298003335	2295	2295	2295	2295	0
253	20241007	173900	298003335	2295	2295	2295	2295	0
254	20241007	173800	298003335	2295	2295	2295	2295	0
255	20241007	173700	298003335	2295	2295	2295	2295	0
256	20241007	173600	298003335	2295	2295	2295	2295	0
257	20241007	173500	298003335	2295	2295	2295	2295	0
258	20241007	173400	298003335	2295	2295	2295	2295	0
259	20241007	173300	298003335	2295	2295	2295	2295	0
260	20241007	173200	298003335	2295	2295	2295	2295	0
261	20241007	173100	298003335	2295	2295	2295	2295	0
262	20241007	173000	298003335	2295	2295	2295	2295	0
263	20241007	172900	298003335	2295	2295	2295	2295	0
264	20241007	172800	298003335	2295	2295	2295	2295	0
265	20241007	172700	298003335	2295	2295	2295	2295	0
266	20241007	172600	298003335	2295	2295	2295	2295	0
267	20241007	172500	298003335	2295	2295	2295	2295	0
268	20241007	172400	298003335	2295	2295	2295	2295	0
269	20241007	172300	298003335	2295	2295	2295	2295	0
270	20241007	172200	298003335	2295	2295	2295	2295	0
271	20241007	172100	298003335	2295	2295	2295	2295	0
272	20241007	172000	298003335	2295	2295	2295	2295	4124
273	20241007	171900	298003335	2295	2295	2295	2295	0
274	20241007	171800	298003335	2295	2295	2295	2295	0
275	20241007	171700	298003335	2295	2295	2295	2295	0
276	20241007	171600	298003335	2295	2295	2295	2295	0
277	20241007	171500	298003335	2295	2295	2295	2295	0
278	20241007	171400	298003335	2295	2295	2295	2295	0
279	20241007	171300	298003335	2295	2295	2295	2295	0
280	20241007	171200	298003335	2295	2295	2295	2295	0
281	20241007	171100	298003335	2295	2295	2295	2295	0
282	20241007	171000	298003335	2295	2295	2295	2295	0
283	20241007	170900	298003335	2295	2295	2295	2295	0
284	20241007	170800	298003335	2295	2295	2295	2295	0
285	20241007	170700	298003335	2295	2295	2295	2295	0
286	20241007	170600	298003335	2295	2295	2295	2295	0
287	20241007	170500	298003335	2295	2295	2295	2295	0
288	20241007	170400	298003335	2295	2295	2295	2295	0
289	20241007	170300	298003335	2295	2295	2295	2295	0
290	20241007	170200	298003335	2295	2295	2295	2295	0
291	20241007	170100	298003335	2295	2295	2295	2295	0
292	20241007	170000	298003335	2295	2295	2295	2295	0
293	20241007	165900	298003335	2295	2295	2295	2295	0
294	20241007	165800	298003335	2295	2295	2295	2295	0
295	20241007	165700	298003335	2295	2295	2295	2295	0
296	20241007	165600	298003335	2295	2295	2295	2295	0
297	20241007	165500	298003335	2295	2295	2295	2295	0
298	20241007	165400	298003335	2295	2295	2295	2295	0
299	20241007	165300	298003335	2295	2295	2295	2295	0
300	20241007	165200	298003335	2295	2295	2295	2295	0
301	20241007	165100	298003335	2295	2295	2295	2295	0
302	20241007	165000	298003335	2295	2295	2295	2295	4124
303	20241007	164900	298003335	2295	2295	2295	2295	0
304	20241007	164800	298003335	2295	2295	2295	2295	0
305	20241007	164700	298003335	2295	2295	2295	2295	0
306	20241007	164600	298003335	2295	2295	2295	2295	0
307	20241007	164500	298003335	2295	2295	2295	2295	0
308	20241007	164400	298003335	2295	2295	2295	2295	0
309	20241007	164300	298003335	2295	2295	2295	2295	0
310	20241007	164200	298003335	2295	2295	2295	2295	0
311	20241007	164100	298003335	2295	2295	2295	2295	0
312	20241007	164000	298003335	2295	2295	2295	2295	0
313	20241007	163900	298003335	2295	2295	2295	2295	0
314	20241007	163800	298003335	2295	2295	2295	2295	0
315	20241007	163700	298003335	2295	2295	2295	2295	0
316	20241007	163600	298003335	2295	2295	2295	2295	0
317	20241007	163500	298003335	2295	2295	2295	2295	0
318	20241007	163400	298003335	2295	2295	2295	2295	0
319	20241007	163300	298003335	2295	2295	2295	2295	0
320	20241007	163200	298003335	2295	2295	2295	2295	0
321	20241007	163100	298003335	2295	2295	2295	2295	0
322	20241007	163000	298003335	2295	2295	2295	2295	0
323	20241007	162900	298003335	2295	2295	2295	2295	0
324	20241007	162800	298003335	2295	2295	2295	2295	0
325	20241007	162700	298003335	2295	2295	2295	2295	0
326	20241007	162600	298003335	2295	2295	2295	2295	0
327	20241007	162500	298003335	2295	2295	2295	2295	0
328	20241007	162400	298003335	2295	2295	2295	2295	0
329	20241007	162300	298003335	2295	2295	2295	2295	0
330	20241007	162200	298003335	2295	2295	2295	2295	0
331	20241007	162100	298003335	2295	2295	2295	2295	0
332	20241007	162000	298003335	2295	2295	2295	2295	4124
333	20241007	161900	298003335	2295	2295	2295	2295	0
334	20241007	161800	298003335	2295	2295	2295	2295	0
335	20241007	161700	298003335	2295	2295	2295	2295	0
336	20241007	161600	298003335	2295	2295	2295	2295	0
337	20241007	161500	298003335	2295	2295	2295	2295	0
338	20241007	161400	298003335	2295	2295	2295	2295	0
339	20241007	161300	298003335	2295	2295	2295	2295	0
340	20241007	161200	298003335	2295	2295	2295	2295	0
341	20241007	161100	298003335	2295	2295	2295	2295	0
342	20241007	161000	298003335	2295	2295	2295	2295	0
343	20241007	160900	298003335	2295	2295	2295	2295	0
344	20241007	160800	298003335	2295	2295	2295	2295	0
345	20241007	160700	298003335	2295	2295	2295	2295	0
346	20241007	160600	298003335	2295	2295	2295	2295	0
347	20241007	160500	298003335	2295	2295	2295	2295	0
348	20241007	160400	298003335	2295	2295	2295	2295	0
349	20241007	160300	298003335	2295	2295	2295	2295	0
350	20241007	160200	298003335	2295	2295	2295	2295	0
351	20241007	160100	298003335	2295	2295	2295	2295	0
352	20241007	160000	298003335	2295	2295	2295	2295	0
353	20241007	155900	298003335	2295	2295	2295	2295	0
354	20241007	155800	298003335	2295	2295	2295	2295	0
355	20241007	155700	298003335	2295	2295	2295	2295	0
356	20241007	155600	298003335	2295	2295	2295	2295	0
357	20241007	155500	298003335	2295	2295	2295	2295	0
358	20241007	155400	298003335	2295	2295	2295	2295	0
359	20241007	155300	298003335	2295	2295	2295	2295	0
360	20241007	155200	298003335	2295	2295	2295	2295	0
361	20241007	155100	298003335	2295	2295	2295	2295	0
362	20241007	155000	298003335	2295	2295	2295	2295	4124
363	20241007	154900	298003335	2295	2295	2295	2295	0
364	20241007	154800	298003335	2295	2295	2295	2295	0
365	20241007	154700	298003335	2295	2295	2295	2295	0
366	20241007	154600	298003335	2295	2295	2295	2295	0
367	20241007	154500	298003335	2295	2295	2295	2295	0
368	20241007	154400	298003335	2295	2295	2295	2295	0
369	20241007	154300	298003335	2295	2295	2295	2295	0
370	20241007	154200	298003335	2295	2295	2295	2295	0
371	20241007	154100	298003335	2295	2295	2295	2295	0
372	20241007	154000	298003335	2295	2295	2295	2295	0
373	20241007	153900	298003335	2295	2295	2295	2295	0
374	20241007	153800	298003335	2295	2295	2295	2295	0
375	20241007	153700	298003335	2295	2295	2295	2295	0
376	20241007	153600	298003335	2295	2295	2295	2295	0
377	20241007	153500	298003335	2295	2295	2295	2295	0
378	20241007	153400	298003335	2295	2295	2295	2295	0
379	20241007	153300	298003335	2295	2295	2295	2295	0
380	20241007	153200	298003335	2295	2295	2295	2295	0
381	20241007	153100	298003335	2295	2295	2295	2295	0
382	20241007	153000	298003335	2295	2295	2295	2295	4124
383	20241007	152900	288538755	2270	2270	2270	2270	0
384	20241007	152800	288538755	2270	2270	2270	2270	0
385	20241007	152700	288538755	2270	2270	2270	2270	0
386	20241007	152600	288538755	2270	2270	2270	2270	0
387	20241007	152500	288538755	2270	2270	2270	2270	0
388	20241007	152400	288538755	2270	2270	2270	2270	0
389	20241007	152300	288538755	2270	2270	2270	2270	0
390	20241007	152200	288538755	2270	2270	2270	2270	0
391	20241007	152100	288538755	2270	2270	2270	2270	0
392	20241007	152000	288538755	2270	2270	2270	2270	0
393	20241007	151900	288538755	2270	2275	2275	2270	1608
394	20241007	151800	284886405	2280	2280	2280	2280	88
395	20241007	151700	284685765	2295	2295	2295	2295	0
396	20241007	151600	284685765	2295	2295	2295	2295	2
397	20241007	151500	284681175	2280	2280	2280	2280	622
398	20241007	151400	283263015	2280	2285	2285	2280	1396
399	20241007	151300	280077505	2290	2290	2290	2290	0
400	20241007	151200	280077505	2290	2290	2290	2290	0
401	20241007	151100	280077505	2290	2290	2290	2290	0
402	20241007	151000	280077505	2290	2290	2290	2290	0
403	20241007	150900	280077505	2290	2290	2290	2290	0
404	20241007	150800	280077505	2290	2300	2305	2280	516
405	20241007	150700	278896690	2300	2295	2300	2280	2240
406	20241007	150600	273760610	2295	2290	2295	2290	210
407	20241007	150500	273279210	2275	2285	2300	2270	2311
408	20241007	150400	268021195	2300	2285	2305	2285	2506
409	20241007	150300	262257400	2285	2295	2300	2275	467
410	20241007	150200	261188125	2285	2275	2285	2275	3753
411	20241007	150100	252612975	2260	2265	2265	2260	501
412	20241007	150000	251480710	2275	2260	2275	2255	1326
413	20241007	145900	248469745	2275	2275	2275	2275	0
414	20241007	145800	248469745	2275	2275	2275	2275	0
415	20241007	145700	248469745	2275	2275	2275	2260	827
416	20241007	145600	246595325	2280	2260	2280	2260	7100
417	20241007	145500	230547835	2260	2275	2275	2260	1514
418	20241007	145400	227113930	2285	2275	2285	2275	127
419	20241007	145300	226824005	2285	2285	2285	2270	882
420	20241007	145200	224811870	2285	2265	2285	2265	182
421	20241007	145100	224399440	2265	2270	2270	2265	3723
422	20241007	145000	215962070	2280	2285	2285	2280	8
423	20241007	144900	215943820	2270	2270	2270	2270	103
424	20241007	144800	215710010	2280	2280	2280	2280	40
425	20241007	144700	215618810	2280	2270	2280	2270	129
426	20241007	144600	215325460	2270	2270	2270	2270	0
427	20241007	144500	215325460	2270	2270	2270	2270	801
428	20241007	144400	213507190	2270	2270	2270	2270	436
429	20241007	144300	212517470	2285	2270	2285	2270	113
430	20241007	144200	212260945	2275	2275	2275	2270	4195
431	20241007	144100	202729925	2280	2280	2280	2280	130
432	20241007	144000	202433525	2295	2295	2295	2295	0
433	20241007	143900	202433525	2295	2285	2295	2275	5284
434	20241007	143800	190393920	2300	2300	2300	2300	0
435	20241007	143700	190393920	2300	2300	2300	2300	345
436	20241007	143600	189600420	2300	2300	2300	2300	1
437	20241007	143500	189598120	2300	2295	2300	2285	196
438	20241007	143400	189149645	2300	2300	2300	2300	0
439	20241007	143300	189149645	2300	2290	2300	2290	220
440	20241007	143200	188645825	2285	2290	2290	2285	1400
441	20241007	143100	185442125	2300	2300	2300	2300	0
442	20241007	143000	185442125	2300	2300	2300	2300	11
443	20241007	142900	185416825	2290	2290	2290	2290	105
444	20241007	142800	185176375	2290	2290	2290	2290	167
445	20241007	142700	184793945	2290	2290	2290	2290	0
446	20241007	142600	184793945	2290	2290	2290	2290	3760
447	20241007	142500	176183545	2290	2300	2300	2280	7947
448	20241007	142400	158000825	2300	2300	2300	2300	0
449	20241007	142300	158000825	2300	2300	2300	2300	52
450	20241007	142200	157881225	2305	2305	2305	2305	2
451	20241007	142100	157876615	2295	2310	2310	2295	164
452	20241007	142000	157499935	2310	2310	2310	2310	0
453	20241007	141900	157499935	2310	2310	2310	2310	0
454	20241007	141800	157499935	2310	2305	2310	2300	7
455	20241007	141700	157483800	2310	2305	2310	2290	592
456	20241007	141600	156128050	2290	2300	2300	2290	3463
457	20241007	141500	148179355	2305	2305	2310	2305	5
458	20241007	141400	148167820	2310	2310	2310	2310	0
459	20241007	141300	148167820	2310	2310	2310	2310	0
460	20241007	141200	148167820	2310	2310	2310	2310	0
461	20241007	141100	148167820	2310	2305	2310	2305	203
462	20241007	141000	147699895	2310	2310	2310	2310	100
463	20241007	140900	147468895	2315	2315	2315	2315	0
464	20241007	140800	147468895	2315	2310	2315	2310	603
465	20241007	140700	146075955	2315	2315	2315	2315	0
466	20241007	140600	146075955	2315	2315	2315	2315	0
467	20241007	140500	146075955	2315	2315	2315	2315	91
468	20241007	140400	145865290	2315	2315	2315	2315	0
469	20241007	140300	145865290	2315	2315	2315	2315	4
470	20241007	140200	145856030	2315	2300	2315	2300	47
471	20241007	140100	145747525	2315	2315	2315	2315	0
472	20241007	140000	145747525	2315	2315	2315	2310	238
473	20241007	135900	145197710	2305	2320	2320	2300	3116
474	20241007	135800	138026015	2310	2310	2310	2305	4106
475	20241007	135700	128550370	2325	2325	2325	2325	0
476	20241007	135600	128550370	2325	2325	2325	2325	0
477	20241007	135500	128550370	2325	2325	2325	2325	0
478	20241007	135400	128550370	2325	2325	2325	2325	0
479	20241007	135300	128550370	2325	2325	2325	2325	2
480	20241007	135200	128545720	2310	2325	2325	2310	1502
481	20241007	135100	125069010	2315	2315	2315	2315	530
482	20241007	135000	123842060	2315	2315	2315	2315	0
483	20241007	134900	123842060	2315	2315	2315	2315	0
484	20241007	134800	123842060	2315	2315	2315	2315	60
485	20241007	134700	123703160	2325	2325	2325	2325	0
486	20241007	134600	123703160	2325	2325	2325	2325	0
487	20241007	134500	123703160	2325	2325	2325	2325	0
488	20241007	134400	123703160	2325	2325	2325	2325	0
489	20241007	134300	123703160	2325	2325	2325	2325	0
490	20241007	134200	123703160	2325	2325	2325	2325	2
491	20241007	134100	123698510	2320	2320	2320	2320	92
492	20241007	134000	123485070	2325	2325	2325	2325	0
493	20241007	133900	123485070	2325	2310	2325	2310	2201
494	20241007	133800	118400745	2325	2315	2325	2315	1480
495	20241007	133700	114959875	2325	2325	2325	2325	0
496	20241007	133600	114959875	2325	2315	2325	2315	54
497	20241007	133500	114834425	2315	2315	2315	2315	1967
498	20241007	133400	110280820	2320	2320	2320	2320	10
499	20241007	133300	110257620	2320	2320	2320	2320	0
500	20241007	133200	110257620	2320	2325	2325	2320	2003
501	20241007	133100	105610645	2320	2320	2325	2320	109
502	20241007	133000	105357435	2325	2325	2325	2325	400
503	20241007	132900	104427435	2325	2325	2325	2325	10
504	20241007	132800	104404185	2325	2325	2325	2325	0
505	20241007	132700	104404185	2325	2325	2325	2315	1543
506	20241007	132600	100825975	2325	2325	2325	2325	5
507	20241007	132500	100814350	2325	2325	2325	2325	52
508	20241007	132400	100693450	2330	2330	2330	2330	0
509	20241007	132300	100693450	2330	2330	2330	2330	0
510	20241007	132200	100693450	2330	2340	2340	2325	105
511	20241007	132100	100449285	2330	2330	2330	2330	17
512	20241007	132000	100409675	2340	2340	2340	2340	0
513	20241007	131900	100409675	2340	2340	2340	2340	0
514	20241007	131800	100409675	2340	2340	2340	2340	0
515	20241007	131700	100409675	2340	2340	2340	2340	0
516	20241007	131600	100409675	2340	2340	2340	2340	0
517	20241007	131500	100409675	2340	2340	2340	2340	0
518	20241007	131400	100409675	2340	2325	2340	2325	206
519	20241007	131300	99930710	2340	2330	2340	2330	10
520	20241007	131200	99907390	2340	2340	2340	2340	0
521	20241007	131100	99907390	2340	2340	2340	2340	0
522	20241007	131000	99907390	2340	2340	2340	2340	0
523	20241007	130900	99907390	2340	2340	2340	2340	0
524	20241007	130800	99907390	2340	2330	2340	2330	23
525	20241007	130700	99853780	2340	2325	2340	2325	6
526	20241007	130600	99839755	2325	2325	2325	2325	662
527	20241007	130500	98300605	2340	2340	2340	2340	110
528	20241007	130400	98043205	2340	2340	2340	2340	0
529	20241007	130300	98043205	2340	2340	2340	2340	2
530	20241007	130200	98038525	2325	2335	2340	2325	2101
531	20241007	130100	93150990	2340	2340	2340	2340	0
532	20241007	130000	93150990	2340	2335	2340	2335	27
533	20241007	125900	93087925	2340	2340	2340	2340	1
534	20241007	125800	93085585	2340	2340	2340	2340	0
535	20241007	125700	93085585	2340	2325	2340	2325	227
536	20241007	125600	92557735	2330	2330	2330	2330	1160
537	20241007	125500	89854935	2340	2330	2340	2330	3
538	20241007	125400	89847925	2340	2340	2340	2340	40
539	20241007	125300	89754325	2340	2340	2340	2340	0
540	20241007	125200	89754325	2340	2340	2340	2340	0
541	20241007	125100	89754325	2340	2340	2340	2340	0
542	20241007	125000	89754325	2340	2340	2340	2340	0
543	20241007	124900	89754325	2340	2340	2340	2330	617
544	20241007	124800	88316415	2335	2335	2335	2335	10
545	20241007	124700	88293065	2340	2340	2340	2340	350
546	20241007	124600	87474065	2340	2340	2340	2340	0
547	20241007	124500	87474065	2340	2340	2340	2340	0
548	20241007	124400	87474065	2340	2340	2340	2340	5
549	20241007	124300	87462365	2330	2340	2340	2330	237
550	20241007	124200	86907965	2335	2340	2340	2335	1513
551	20241007	124100	83371260	2350	2350	2350	2350	0
552	20241007	124000	83371260	2350	2350	2350	2350	0
553	20241007	123900	83371260	2350	2350	2350	2350	0
554	20241007	123800	83371260	2350	2350	2350	2350	0
555	20241007	123700	83371260	2350	2350	2350	2350	0
556	20241007	123600	83371260	2350	2350	2350	2350	0
557	20241007	123500	83371260	2350	2350	2350	2350	0
558	20241007	123400	83371260	2350	2350	2350	2350	0
559	20241007	123300	83371260	2350	2350	2350	2350	0
560	20241007	123200	83371260	2350	2340	2350	2340	105
561	20241007	123100	83125510	2350	2350	2350	2350	0
562	20241007	123000	83125510	2350	2350	2350	2350	0
563	20241007	122900	83125510	2350	2350	2350	2350	2
564	20241007	122800	83120810	2335	2335	2335	2335	100
565	20241007	122700	82887310	2350	2350	2350	2350	0
566	20241007	122600	82887310	2350	2350	2350	2350	0
567	20241007	122500	82887310	2350	2350	2350	2350	2
568	20241007	122400	82882610	2335	2335	2335	2335	0
569	20241007	122300	82882610	2335	2340	2340	2335	820
570	20241007	122200	80967810	2345	2345	2345	2345	1
571	20241007	122100	80965465	2345	2345	2345	2345	1
572	20241007	122000	80963120	2350	2345	2350	2345	1153
573	20241007	121900	78259325	2350	2340	2350	2340	2010
574	20241007	121800	73539095	2340	2340	2340	2340	20
575	20241007	121700	73492295	2345	2345	2345	2345	5
576	20241007	121600	73480570	2345	2345	2345	2345	2
577	20241007	121500	73475880	2340	2340	2340	2340	3
578	20241007	121400	73468860	2340	2340	2345	2340	5
579	20241007	121300	73457155	2340	2345	2345	2340	28
580	20241007	121200	73391620	2335	2335	2335	2335	0
581	20241007	121100	73391620	2335	2335	2335	2335	0
582	20241007	121000	73391620	2335	2335	2335	2335	0
583	20241007	120900	73391620	2335	2335	2335	2335	50
584	20241007	120800	73274870	2335	2335	2335	2335	0
585	20241007	120700	73274870	2335	2345	2345	2335	452
586	20241007	120600	72219440	2335	2335	2335	2335	33
587	20241007	120500	72142385	2345	2345	2345	2345	0
588	20241007	120400	72142385	2345	2345	2345	2345	0
589	20241007	120300	72142385	2345	2345	2345	2340	13
590	20241007	120200	72111905	2345	2345	2345	2345	0
591	20241007	120100	72111905	2345	2340	2345	2340	52
592	20241007	120000	71990215	2340	2340	2340	2340	100
593	20241007	115900	71756215	2345	2340	2345	2340	102
594	20241007	115800	71517525	2350	2350	2350	2350	0
595	20241007	115700	71517525	2350	2350	2350	2350	0
596	20241007	115600	71517525	2350	2350	2350	2350	0
597	20241007	115500	71517525	2350	2350	2350	2350	0
598	20241007	115400	71517525	2350	2350	2350	2350	9
599	20241007	115300	71496375	2350	2350	2350	2350	0
600	20241007	115200	71496375	2350	2350	2350	2350	0
601	20241007	115100	71496375	2350	2350	2350	2350	0
602	20241007	115000	71496375	2350	2350	2350	2350	0
603	20241007	114900	71496375	2350	2350	2350	2350	0
604	20241007	114800	71496375	2350	2350	2350	2350	1
605	20241007	114700	71494025	2345	2345	2345	2345	42
606	20241007	114600	71395535	2345	2340	2345	2335	2132
607	20241007	114500	66413960	2345	2345	2345	2345	1807
608	20241007	114400	62176545	2350	2350	2350	2345	960
609	20241007	114300	59923765	2360	2360	2360	2360	0
610	20241007	114200	59923765	2360	2360	2360	2360	0
611	20241007	114100	59923765	2360	2360	2360	2360	0
612	20241007	114000	59923765	2360	2360	2360	2360	2
613	20241007	113900	59919045	2345	2345	2345	2345	511
614	20241007	113800	58720750	2360	2350	2360	2350	32
615	20241007	113700	58645530	2360	2360	2360	2360	0
616	20241007	113600	58645530	2360	2360	2360	2360	0
617	20241007	113500	58645530	2360	2360	2360	2360	7
618	20241007	113400	58629010	2360	2360	2360	2360	0
619	20241007	113300	58629010	2360	2350	2360	2345	1276
620	20241007	113200	55636620	2350	2350	2350	2350	0
621	20241007	113100	55636620	2350	2350	2350	2350	0
622	20241007	113000	55636620	2350	2350	2350	2350	0
623	20241007	112900	55636620	2350	2355	2355	2350	419
624	20241007	112800	54651640	2365	2365	2365	2365	0
625	20241007	112700	54651640	2365	2365	2365	2365	0
626	20241007	112600	54651640	2365	2365	2365	2365	0
627	20241007	112500	54651640	2365	2365	2365	2365	0
628	20241007	112400	54651640	2365	2365	2365	2365	0
629	20241007	112300	54651640	2365	2360	2365	2360	17
630	20241007	112200	54611510	2365	2365	2365	2365	0
631	20241007	112100	54611510	2365	2365	2365	2365	1
632	20241007	112000	54609145	2355	2355	2355	2355	2
633	20241007	111900	54604435	2365	2365	2365	2365	0
634	20241007	111800	54604435	2365	2365	2365	2365	0
635	20241007	111700	54604435	2365	2365	2365	2365	0
636	20241007	111600	54604435	2365	2365	2365	2365	2
637	20241007	111500	54599705	2350	2355	2355	2350	138
638	20241007	111400	54274815	2365	2365	2365	2365	0
639	20241007	111300	54274815	2365	2365	2365	2365	0
640	20241007	111200	54274815	2365	2365	2365	2365	0
641	20241007	111100	54274815	2365	2365	2365	2365	0
642	20241007	111000	54274815	2365	2365	2365	2365	0
643	20241007	110900	54274815	2365	2365	2365	2365	0
644	20241007	110800	54274815	2365	2365	2365	2365	0
645	20241007	110700	54274815	2365	2365	2365	2365	0
646	20241007	110600	54274815	2365	2365	2365	2365	0
647	20241007	110500	54274815	2365	2365	2365	2365	0
648	20241007	110400	54274815	2365	2365	2365	2365	0
649	20241007	110300	54274815	2365	2365	2365	2365	0
650	20241007	110200	54274815	2365	2365	2365	2365	0
651	20241007	110100	54274815	2365	2365	2365	2365	0
652	20241007	110000	54274815	2365	2365	2365	2365	0
653	20241007	105900	54274815	2365	2365	2365	2365	0
654	20241007	105800	54274815	2365	2365	2365	2365	0
655	20241007	105700	54274815	2365	2365	2365	2365	0
656	20241007	105600	54274815	2365	2365	2365	2365	0
657	20241007	105500	54274815	2365	2365	2365	2365	2
658	20241007	105400	54270085	2350	2350	2350	2350	401
659	20241007	105300	53327735	2365	2365	2365	2365	0
660	20241007	105200	53327735	2365	2355	2365	2355	21
661	20241007	105100	53278260	2365	2365	2365	2365	0
662	20241007	105000	53278260	2365	2350	2365	2350	301
663	20241007	104900	52570895	2370	2370	2370	2370	0
664	20241007	104800	52570895	2370	2370	2370	2370	0
665	20241007	104700	52570895	2370	2370	2370	2370	10
666	20241007	104600	52547195	2370	2360	2370	2355	773
667	20241007	104500	50726710	2375	2375	2375	2375	0
668	20241007	104400	50726710	2375	2360	2375	2360	94
669	20241007	104300	50504840	2375	2375	2375	2375	0
670	20241007	104200	50504840	2375	2375	2375	2375	0
671	20241007	104100	50504840	2375	2360	2375	2360	35
672	20241007	104000	50422180	2375	2375	2375	2355	53
673	20241007	103900	50297295	2360	2360	2360	2360	200
674	20241007	103800	49825295	2375	2375	2375	2375	0
675	20241007	103700	49825295	2375	2375	2375	2375	0
676	20241007	103600	49825295	2375	2375	2375	2375	0
677	20241007	103500	49825295	2375	2375	2375	2375	0
678	20241007	103400	49825295	2375	2360	2375	2360	2
679	20241007	103300	49820560	2375	2360	2375	2360	5
680	20241007	103200	49808745	2375	2375	2375	2375	0
681	20241007	103100	49808745	2375	2375	2375	2375	0
682	20241007	103000	49808745	2375	2375	2375	2375	0
683	20241007	102900	49808745	2375	2375	2375	2375	0
684	20241007	102800	49808745	2375	2360	2375	2355	56
685	20241007	102700	49676595	2375	2375	2375	2375	10
686	20241007	102600	49652845	2375	2375	2375	2375	2
687	20241007	102500	49648095	2360	2360	2360	2360	148
688	20241007	102400	49298815	2380	2380	2380	2380	0
689	20241007	102300	49298815	2380	2380	2380	2380	4
690	20241007	102200	49289295	2385	2385	2385	2385	0
691	20241007	102100	49289295	2385	2385	2385	2385	0
692	20241007	102000	49289295	2385	2385	2385	2385	0
693	20241007	101900	49289295	2385	2385	2385	2385	0
694	20241007	101800	49289295	2385	2385	2385	2385	0
695	20241007	101700	49289295	2385	2385	2385	2385	0
696	20241007	101600	49289295	2385	2385	2385	2385	0
697	20241007	101500	49289295	2385	2365	2385	2365	1000
698	20241007	101400	46905095	2385	2385	2385	2385	0
699	20241007	101300	46905095	2385	2385	2385	2385	0
700	20241007	101200	46905095	2385	2385	2385	2385	0
701	20241007	101100	46905095	2385	2385	2385	2385	0
702	20241007	101000	46905095	2385	2385	2385	2385	0
703	20241007	100900	46905095	2385	2355	2385	2355	8
704	20241007	100800	46886195	2385	2385	2385	2385	0
705	20241007	100700	46886195	2385	2365	2385	2365	1510
706	20241007	100600	43303255	2365	2365	2365	2365	0
707	20241007	100500	43303255	2365	2365	2365	2365	2
708	20241007	100400	43298525	2365	2365	2365	2365	0
709	20241007	100300	43298525	2365	2365	2365	2365	4
710	20241007	100200	43289065	2365	2365	2365	2365	3
711	20241007	100100	43281970	2365	2370	2370	2350	102
712	20241007	100000	43042220	2345	2355	2355	2345	1271
713	20241007	095900	40058265	2375	2375	2375	2375	0
714	20241007	095800	40058265	2375	2375	2375	2375	0
715	20241007	095700	40058265	2375	2365	2375	2365	2001
716	20241007	095600	35310690	2345	2375	2375	2345	514
717	20241007	095500	34102745	2360	2360	2360	2360	30
718	20241007	095400	34031945	2375	2375	2375	2375	0
719	20241007	095300	34031945	2375	2375	2375	2375	42
720	20241007	095200	33932195	2375	2375	2375	2375	1
721	20241007	095100	33929820	2375	2375	2375	2365	25
722	20241007	095000	33870635	2375	2375	2375	2375	0
723	20241007	094900	33870635	2375	2375	2375	2375	0
724	20241007	094800	33870635	2375	2375	2375	2375	6
725	20241007	094700	33856385	2375	2375	2375	2375	0
726	20241007	094600	33856385	2375	2375	2375	2375	7
727	20241007	094500	33839760	2375	2360	2375	2360	287
728	20241007	094400	33161990	2380	2380	2380	2380	0
729	20241007	094300	33161990	2380	2380	2380	2380	0
730	20241007	094200	33161990	2380	2380	2380	2380	0
731	20241007	094100	33161990	2380	2375	2380	2375	501
732	20241007	094000	31972110	2375	2375	2375	2375	1
733	20241007	093900	31969735	2360	2360	2360	2360	33
734	20241007	093800	31891855	2380	2360	2380	2360	3
735	20241007	093700	31884740	2380	2385	2385	2360	102
736	20241007	093600	31643975	2360	2370	2390	2360	301
737	20241007	093500	30931150	2370	2370	2370	2370	1056
738	20241007	093400	28428430	2390	2390	2390	2390	0
739	20241007	093300	28428430	2390	2390	2390	2390	0
740	20241007	093200	28428430	2390	2390	2390	2390	145
741	20241007	093100	28081880	2390	2390	2390	2390	0
742	20241007	093000	28081880	2390	2390	2390	2390	0
743	20241007	092900	28081880	2390	2390	2390	2390	1
744	20241007	092800	28079490	2370	2390	2390	2370	184
745	20241007	092700	27643390	2370	2390	2390	2370	175
746	20241007	092600	27228340	2390	2390	2390	2370	2431
747	20241007	092500	21458250	2390	2390	2390	2390	10
748	20241007	092400	21434350	2390	2390	2390	2390	0
749	20241007	092300	21434350	2390	2390	2390	2390	0
750	20241007	092200	21434350	2390	2390	2390	2390	32
751	20241007	092100	21357870	2395	2390	2395	2390	3000
752	20241007	092000	14183795	2395	2395	2395	2395	0
753	20241007	091900	14183795	2395	2365	2395	2365	507
754	20241007	091800	12984505	2365	2365	2365	2365	300
755	20241007	091700	12275005	2365	2360	2365	2360	157
756	20241007	091600	11904475	2360	2360	2360	2360	0
757	20241007	091500	11904475	2360	2360	2360	2360	2
758	20241007	091400	11899755	2355	2355	2355	2355	58
759	20241007	091300	11763165	2345	2355	2355	2335	2034
760	20241007	091200	7000135	2340	2340	2340	2340	250
761	20241007	091100	6415135	2365	2365	2365	2365	46
762	20241007	091000	6306345	2365	2365	2365	2365	0
763	20241007	090900	6306345	2365	2345	2365	2345	2312
764	20241007	090800	884265	2365	2365	2365	2365	0
765	20241007	090700	884265	2365	2365	2365	2365	0
766	20241007	090600	884265	2365	2365	2365	2365	1
767	20241007	090500	881900	2345	2370	2370	2335	308
768	20241007	090400	160940	2370	2370	2370	2370	0
769	20241007	090300	160940	2370	2370	2370	2370	23
770	20241007	090200	106430	2370	2365	2370	2365	7
771	20241007	090100	89870	2365	2365	2365	2365	0
772	20241007	090000	89870	2365	2365	2365	2365	38