KissMeData/317850/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211600	4841034780	9820	9820	9820	9820	5072
3	20241011	211500	4841034780	9820	9820	9820	9820	0
4	20241011	211400	4841034780	9820	9820	9820	9820	0
5	20241011	211300	4841034780	9820	9820	9820	9820	0
6	20241011	211200	4841034780	9820	9820	9820	9820	0
7	20241011	211100	4841034780	9820	9820	9820	9820	0
8	20241011	211000	4841034780	9820	9820	9820	9820	0
9	20241011	210900	4841034780	9820	9820	9820	9820	0
10	20241011	210800	4841034780	9820	9820	9820	9820	0
11	20241011	210700	4841034780	9820	9820	9820	9820	0
12	20241011	210600	4841034780	9820	9820	9820	9820	0
13	20241011	210500	4841034780	9820	9820	9820	9820	0
14	20241011	210400	4841034780	9820	9820	9820	9820	0
15	20241011	210300	4841034780	9820	9820	9820	9820	0
16	20241011	210200	4841034780	9820	9820	9820	9820	0
17	20241011	210100	4841034780	9820	9820	9820	9820	0
18	20241011	210000	4841034780	9820	9820	9820	9820	0
19	20241011	205900	4841034780	9820	9820	9820	9820	0
20	20241011	205800	4841034780	9820	9820	9820	9820	0
21	20241011	205700	4841034780	9820	9820	9820	9820	0
22	20241011	205600	4841034780	9820	9820	9820	9820	0
23	20241011	205500	4841034780	9820	9820	9820	9820	0
24	20241011	205400	4841034780	9820	9820	9820	9820	0
25	20241011	205300	4841034780	9820	9820	9820	9820	0
26	20241011	205200	4841034780	9820	9820	9820	9820	0
27	20241011	205100	4841034780	9820	9820	9820	9820	0
28	20241011	205000	4841034780	9820	9820	9820	9820	0
29	20241011	204900	4841034780	9820	9820	9820	9820	0
30	20241011	204800	4841034780	9820	9820	9820	9820	0
31	20241011	204700	4841034780	9820	9820	9820	9820	0
32	20241011	204600	4841034780	9820	9820	9820	9820	5072
33	20241011	204500	4841034780	9820	9820	9820	9820	0
34	20241011	204400	4841034780	9820	9820	9820	9820	0
35	20241011	204300	4841034780	9820	9820	9820	9820	0
36	20241011	204200	4841034780	9820	9820	9820	9820	0
37	20241011	204100	4841034780	9820	9820	9820	9820	0
38	20241011	204000	4841034780	9820	9820	9820	9820	0
39	20241011	203900	4841034780	9820	9820	9820	9820	0
40	20241011	203800	4841034780	9820	9820	9820	9820	0
41	20241011	203700	4841034780	9820	9820	9820	9820	0
42	20241011	203600	4841034780	9820	9820	9820	9820	0
43	20241011	203500	4841034780	9820	9820	9820	9820	0
44	20241011	203400	4841034780	9820	9820	9820	9820	0
45	20241011	203300	4841034780	9820	9820	9820	9820	0
46	20241011	203200	4841034780	9820	9820	9820	9820	0
47	20241011	203100	4841034780	9820	9820	9820	9820	0
48	20241011	203000	4841034780	9820	9820	9820	9820	0
49	20241011	202900	4841034780	9820	9820	9820	9820	0
50	20241011	202800	4841034780	9820	9820	9820	9820	0
51	20241011	202700	4841034780	9820	9820	9820	9820	0
52	20241011	202600	4841034780	9820	9820	9820	9820	0
53	20241011	202500	4841034780	9820	9820	9820	9820	0
54	20241011	202400	4841034780	9820	9820	9820	9820	0
55	20241011	202300	4841034780	9820	9820	9820	9820	0
56	20241011	202200	4841034780	9820	9820	9820	9820	0
57	20241011	202100	4841034780	9820	9820	9820	9820	0
58	20241011	202000	4841034780	9820	9820	9820	9820	0
59	20241011	201900	4841034780	9820	9820	9820	9820	0
60	20241011	201800	4841034780	9820	9820	9820	9820	0
61	20241011	201700	4841034780	9820	9820	9820	9820	0
62	20241011	201600	4841034780	9820	9820	9820	9820	5072
63	20241011	201500	4841034780	9820	9820	9820	9820	0
64	20241011	201400	4841034780	9820	9820	9820	9820	0
65	20241011	201300	4841034780	9820	9820	9820	9820	0
66	20241011	201200	4841034780	9820	9820	9820	9820	0
67	20241011	201100	4841034780	9820	9820	9820	9820	0
68	20241011	201000	4841034780	9820	9820	9820	9820	0
69	20241011	200900	4841034780	9820	9820	9820	9820	0
70	20241011	200800	4841034780	9820	9820	9820	9820	0
71	20241011	200700	4841034780	9820	9820	9820	9820	0
72	20241011	200600	4841034780	9820	9820	9820	9820	0
73	20241011	200500	4841034780	9820	9820	9820	9820	0
74	20241011	200400	4841034780	9820	9820	9820	9820	0
75	20241011	200300	4841034780	9820	9820	9820	9820	0
76	20241011	200200	4841034780	9820	9820	9820	9820	0
77	20241011	200100	4841034780	9820	9820	9820	9820	0
78	20241011	200000	4841034780	9820	9820	9820	9820	0
79	20241011	195900	4841034780	9820	9820	9820	9820	0
80	20241011	195800	4841034780	9820	9820	9820	9820	0
81	20241011	195700	4841034780	9820	9820	9820	9820	0
82	20241011	195600	4841034780	9820	9820	9820	9820	0
83	20241011	195500	4841034780	9820	9820	9820	9820	0
84	20241011	195400	4841034780	9820	9820	9820	9820	0
85	20241011	195300	4841034780	9820	9820	9820	9820	0
86	20241011	195200	4841034780	9820	9820	9820	9820	0
87	20241011	195100	4841034780	9820	9820	9820	9820	0
88	20241011	195000	4841034780	9820	9820	9820	9820	0
89	20241011	194900	4841034780	9820	9820	9820	9820	0
90	20241011	194800	4841034780	9820	9820	9820	9820	0
91	20241011	194700	4841034780	9820	9820	9820	9820	0
92	20241011	194600	4841034780	9820	9820	9820	9820	5072
93	20241011	194500	4841034780	9820	9820	9820	9820	0
94	20241011	194400	4841034780	9820	9820	9820	9820	0
95	20241011	194300	4841034780	9820	9820	9820	9820	0
96	20241011	194200	4841034780	9820	9820	9820	9820	0
97	20241011	194100	4841034780	9820	9820	9820	9820	0
98	20241011	194000	4841034780	9820	9820	9820	9820	0
99	20241011	193900	4841034780	9820	9820	9820	9820	0
100	20241011	193800	4841034780	9820	9820	9820	9820	0
101	20241011	193700	4841034780	9820	9820	9820	9820	0
102	20241011	193600	4841034780	9820	9820	9820	9820	0
103	20241011	193500	4841034780	9820	9820	9820	9820	0
104	20241011	193400	4841034780	9820	9820	9820	9820	0
105	20241011	193300	4841034780	9820	9820	9820	9820	0
106	20241011	193200	4841034780	9820	9820	9820	9820	0
107	20241011	193100	4841034780	9820	9820	9820	9820	0
108	20241011	193000	4841034780	9820	9820	9820	9820	0
109	20241011	192900	4841034780	9820	9820	9820	9820	0
110	20241011	192800	4841034780	9820	9820	9820	9820	0
111	20241011	192700	4841034780	9820	9820	9820	9820	0
112	20241011	192600	4841034780	9820	9820	9820	9820	0
113	20241011	192500	4841034780	9820	9820	9820	9820	0
114	20241011	192400	4841034780	9820	9820	9820	9820	0
115	20241011	192300	4841034780	9820	9820	9820	9820	0
116	20241011	192200	4841034780	9820	9820	9820	9820	0
117	20241011	192100	4841034780	9820	9820	9820	9820	0
118	20241011	192000	4841034780	9820	9820	9820	9820	0
119	20241011	191900	4841034780	9820	9820	9820	9820	0
120	20241011	191800	4841034780	9820	9820	9820	9820	0
121	20241011	191700	4841034780	9820	9820	9820	9820	0
122	20241011	191600	4841034780	9820	9820	9820	9820	5072
123	20241011	191500	4841034780	9820	9820	9820	9820	0
124	20241011	191400	4841034780	9820	9820	9820	9820	0
125	20241011	191300	4841034780	9820	9820	9820	9820	0
126	20241011	191200	4841034780	9820	9820	9820	9820	0
127	20241011	191100	4841034780	9820	9820	9820	9820	0
128	20241011	191000	4841034780	9820	9820	9820	9820	0
129	20241011	190900	4841034780	9820	9820	9820	9820	0
130	20241011	190800	4841034780	9820	9820	9820	9820	0
131	20241011	190700	4841034780	9820	9820	9820	9820	0
132	20241011	190600	4841034780	9820	9820	9820	9820	0
133	20241011	190500	4841034780	9820	9820	9820	9820	0
134	20241011	190400	4841034780	9820	9820	9820	9820	0
135	20241011	190300	4841034780	9820	9820	9820	9820	0
136	20241011	190200	4841034780	9820	9820	9820	9820	0
137	20241011	190100	4841034780	9820	9820	9820	9820	0
138	20241011	190000	4841034780	9820	9820	9820	9820	0
139	20241011	185900	4841034780	9820	9820	9820	9820	0
140	20241011	185800	4841034780	9820	9820	9820	9820	0
141	20241011	185700	4841034780	9820	9820	9820	9820	0
142	20241011	185600	4841034780	9820	9820	9820	9820	0
143	20241011	185500	4841034780	9820	9820	9820	9820	0
144	20241011	185400	4841034780	9820	9820	9820	9820	0
145	20241011	185300	4841034780	9820	9820	9820	9820	0
146	20241011	185200	4841034780	9820	9820	9820	9820	0
147	20241011	185100	4841034780	9820	9820	9820	9820	0
148	20241011	185000	4841034780	9820	9820	9820	9820	0
149	20241011	184900	4841034780	9820	9820	9820	9820	0
150	20241011	184800	4841034780	9820	9820	9820	9820	0
151	20241011	184700	4841034780	9820	9820	9820	9820	0
152	20241011	184600	4841034780	9820	9820	9820	9820	5072
153	20241011	184500	4841034780	9820	9820	9820	9820	0
154	20241011	184400	4841034780	9820	9820	9820	9820	0
155	20241011	184300	4841034780	9820	9820	9820	9820	0
156	20241011	184200	4841034780	9820	9820	9820	9820	0
157	20241011	184100	4841034780	9820	9820	9820	9820	0
158	20241011	184000	4841034780	9820	9820	9820	9820	0
159	20241011	183900	4841034780	9820	9820	9820	9820	0
160	20241011	183800	4841034780	9820	9820	9820	9820	0
161	20241011	183700	4841034780	9820	9820	9820	9820	0
162	20241011	183600	4841034780	9820	9820	9820	9820	0
163	20241011	183500	4841034780	9820	9820	9820	9820	0
164	20241011	183400	4841034780	9820	9820	9820	9820	0
165	20241011	183300	4841034780	9820	9820	9820	9820	0
166	20241011	183200	4841034780	9820	9820	9820	9820	0
167	20241011	183100	4841034780	9820	9820	9820	9820	0
168	20241011	183000	4841034780	9820	9820	9820	9820	0
169	20241011	182900	4841034780	9820	9820	9820	9820	0
170	20241011	182800	4841034780	9820	9820	9820	9820	0
171	20241011	182700	4841034780	9820	9820	9820	9820	0
172	20241011	182600	4841034780	9820	9820	9820	9820	0
173	20241011	182500	4841034780	9820	9820	9820	9820	0
174	20241011	182400	4841034780	9820	9820	9820	9820	0
175	20241011	182300	4841034780	9820	9820	9820	9820	0
176	20241011	182200	4841034780	9820	9820	9820	9820	0
177	20241011	182100	4841034780	9820	9820	9820	9820	0
178	20241011	182000	4841034780	9820	9820	9820	9820	0
179	20241011	181900	4841034780	9820	9820	9820	9820	0
180	20241011	181800	4841034780	9820	9820	9820	9820	0
181	20241011	181700	4841034780	9820	9820	9820	9820	0
182	20241011	181600	4841034780	9820	9820	9820	9820	5072
183	20241011	181500	4841034780	9820	9820	9820	9820	0
184	20241011	181400	4841034780	9820	9820	9820	9820	0
185	20241011	181300	4841034780	9820	9820	9820	9820	0
186	20241011	181200	4841034780	9820	9820	9820	9820	0
187	20241011	181100	4841034780	9820	9820	9820	9820	0
188	20241011	181000	4841034780	9820	9820	9820	9820	0
189	20241011	180900	4841034780	9820	9820	9820	9820	0
190	20241011	180800	4841034780	9820	9820	9820	9820	0
191	20241011	180700	4841034780	9820	9820	9820	9820	0
192	20241011	180600	4841034780	9820	9820	9820	9820	0
193	20241011	180500	4841034780	9820	9820	9820	9820	0
194	20241011	180400	4841034780	9820	9820	9820	9820	0
195	20241011	180300	4841034780	9820	9820	9820	9820	0
196	20241011	180200	4841034780	9820	9820	9820	9820	0
197	20241011	180100	4841034780	9820	9820	9820	9820	0
198	20241011	180000	4841034780	9820	9820	9820	9820	0
199	20241011	175900	4841034780	9820	9820	9820	9820	0
200	20241011	175800	4841034780	9820	9820	9820	9820	0
201	20241011	175700	4841034780	9820	9820	9820	9820	0
202	20241011	175600	4841034780	9820	9820	9820	9820	0
203	20241011	175500	4841034780	9820	9820	9820	9820	0
204	20241011	175400	4841034780	9820	9820	9820	9820	0
205	20241011	175300	4841034780	9820	9820	9820	9820	0
206	20241011	175200	4841034780	9820	9820	9820	9820	0
207	20241011	175100	4841034780	9820	9820	9820	9820	0
208	20241011	175000	4841034780	9820	9820	9820	9820	0
209	20241011	174900	4841034780	9820	9820	9820	9820	0
210	20241011	174800	4841034780	9820	9820	9820	9820	0
211	20241011	174700	4841034780	9820	9820	9820	9820	0
212	20241011	174600	4841034780	9820	9820	9820	9820	5072
213	20241011	174500	4841034780	9820	9820	9820	9820	0
214	20241011	174400	4841034780	9820	9820	9820	9820	0
215	20241011	174300	4841034780	9820	9820	9820	9820	0
216	20241011	174200	4841034780	9820	9820	9820	9820	0
217	20241011	174100	4841034780	9820	9820	9820	9820	0
218	20241011	174000	4841034780	9820	9820	9820	9820	0
219	20241011	173900	4841034780	9820	9820	9820	9820	0
220	20241011	173800	4841034780	9820	9820	9820	9820	0
221	20241011	173700	4841034780	9820	9820	9820	9820	0
222	20241011	173600	4841034780	9820	9820	9820	9820	0
223	20241011	173500	4841034780	9820	9820	9820	9820	0
224	20241011	173400	4841034780	9820	9820	9820	9820	0
225	20241011	173300	4841034780	9820	9820	9820	9820	0
226	20241011	173200	4841034780	9820	9820	9820	9820	0
227	20241011	173100	4841034780	9820	9820	9820	9820	0
228	20241011	173000	4841034780	9820	9820	9820	9820	0
229	20241011	172900	4841034780	9820	9820	9820	9820	0
230	20241011	172800	4841034780	9820	9820	9820	9820	0
231	20241011	172700	4841034780	9820	9820	9820	9820	0
232	20241011	172600	4841034780	9820	9820	9820	9820	0
233	20241011	172500	4841034780	9820	9820	9820	9820	0
234	20241011	172400	4841034780	9820	9820	9820	9820	0
235	20241011	172300	4841034780	9820	9820	9820	9820	0
236	20241011	172200	4841034780	9820	9820	9820	9820	0
237	20241011	172100	4841034780	9820	9820	9820	9820	0
238	20241011	172000	4841034780	9820	9820	9820	9820	0
239	20241011	171900	4841034780	9820	9820	9820	9820	0
240	20241011	171800	4841034780	9820	9820	9820	9820	0
241	20241011	171700	4841034780	9820	9820	9820	9820	0
242	20241011	171600	4841034780	9820	9820	9820	9820	5072
243	20241011	171500	4841034780	9820	9820	9820	9820	0
244	20241011	171400	4841034780	9820	9820	9820	9820	0
245	20241011	171300	4841034780	9820	9820	9820	9820	0
246	20241011	171200	4841034780	9820	9820	9820	9820	0
247	20241011	171100	4841034780	9820	9820	9820	9820	0
248	20241011	171000	4841034780	9820	9820	9820	9820	0
249	20241011	170900	4841034780	9820	9820	9820	9820	0
250	20241011	170800	4841034780	9820	9820	9820	9820	0
251	20241011	170700	4841034780	9820	9820	9820	9820	0
252	20241011	170600	4841034780	9820	9820	9820	9820	0
253	20241011	170500	4841034780	9820	9820	9820	9820	0
254	20241011	170400	4841034780	9820	9820	9820	9820	0
255	20241011	170300	4841034780	9820	9820	9820	9820	0
256	20241011	170200	4841034780	9820	9820	9820	9820	0
257	20241011	170100	4841034780	9820	9820	9820	9820	0
258	20241011	170000	4841034780	9820	9820	9820	9820	0
259	20241011	165900	4841034780	9820	9820	9820	9820	0
260	20241011	165800	4841034780	9820	9820	9820	9820	0
261	20241011	165700	4841034780	9820	9820	9820	9820	0
262	20241011	165600	4841034780	9820	9820	9820	9820	0
263	20241011	165500	4841034780	9820	9820	9820	9820	0
264	20241011	165400	4841034780	9820	9820	9820	9820	0
265	20241011	165300	4841034780	9820	9820	9820	9820	0
266	20241011	165200	4841034780	9820	9820	9820	9820	0
267	20241011	165100	4841034780	9820	9820	9820	9820	0
268	20241011	165000	4841034780	9820	9820	9820	9820	0
269	20241011	164900	4841034780	9820	9820	9820	9820	0
270	20241011	164800	4841034780	9820	9820	9820	9820	0
271	20241011	164700	4841034780	9820	9820	9820	9820	0
272	20241011	164600	4841034780	9820	9820	9820	9820	5072
273	20241011	164500	4841034780	9820	9820	9820	9820	0
274	20241011	164400	4841034780	9820	9820	9820	9820	0
275	20241011	164300	4841034780	9820	9820	9820	9820	0
276	20241011	164200	4841034780	9820	9820	9820	9820	0
277	20241011	164100	4841034780	9820	9820	9820	9820	0
278	20241011	164000	4841034780	9820	9820	9820	9820	0
279	20241011	163900	4841034780	9820	9820	9820	9820	0
280	20241011	163800	4841034780	9820	9820	9820	9820	0
281	20241011	163700	4841034780	9820	9820	9820	9820	0
282	20241011	163600	4841034780	9820	9820	9820	9820	0
283	20241011	163500	4841034780	9820	9820	9820	9820	0
284	20241011	163400	4841034780	9820	9820	9820	9820	0
285	20241011	163300	4841034780	9820	9820	9820	9820	0
286	20241011	163200	4841034780	9820	9820	9820	9820	0
287	20241011	163100	4841034780	9820	9820	9820	9820	0
288	20241011	163000	4841034780	9820	9820	9820	9820	0
289	20241011	162900	4841034780	9820	9820	9820	9820	0
290	20241011	162800	4841034780	9820	9820	9820	9820	0
291	20241011	162700	4841034780	9820	9820	9820	9820	0
292	20241011	162600	4841034780	9820	9820	9820	9820	0
293	20241011	162500	4841034780	9820	9820	9820	9820	0
294	20241011	162400	4841034780	9820	9820	9820	9820	0
295	20241011	162300	4841034780	9820	9820	9820	9820	0
296	20241011	162200	4841034780	9820	9820	9820	9820	0
297	20241011	162100	4841034780	9820	9820	9820	9820	0
298	20241011	162000	4841034780	9820	9820	9820	9820	0
299	20241011	161900	4841034780	9820	9820	9820	9820	0
300	20241011	161800	4841034780	9820	9820	9820	9820	0
301	20241011	161700	4841034780	9820	9820	9820	9820	0
302	20241011	161600	4841034780	9820	9820	9820	9820	5072
303	20241011	161500	4841034780	9820	9820	9820	9820	0
304	20241011	161400	4841034780	9820	9820	9820	9820	0
305	20241011	161300	4841034780	9820	9820	9820	9820	0
306	20241011	161200	4841034780	9820	9820	9820	9820	0
307	20241011	161100	4841034780	9820	9820	9820	9820	0
308	20241011	161000	4841034780	9820	9820	9820	9820	0
309	20241011	160900	4841034780	9820	9820	9820	9820	0
310	20241011	160800	4841034780	9820	9820	9820	9820	0
311	20241011	160700	4841034780	9820	9820	9820	9820	0
312	20241011	160600	4841034780	9820	9820	9820	9820	0
313	20241011	160500	4841034780	9820	9820	9820	9820	0
314	20241011	160400	4841034780	9820	9820	9820	9820	0
315	20241011	160300	4841034780	9820	9820	9820	9820	0
316	20241011	160200	4841034780	9820	9820	9820	9820	0
317	20241011	160100	4841034780	9820	9820	9820	9820	0
318	20241011	160000	4841034780	9820	9820	9820	9820	0
319	20241011	155900	4841034780	9820	9820	9820	9820	0
320	20241011	155800	4841034780	9820	9820	9820	9820	0
321	20241011	155700	4841034780	9820	9820	9820	9820	0
322	20241011	155600	4841034780	9820	9820	9820	9820	0
323	20241011	155500	4841034780	9820	9820	9820	9820	0
324	20241011	155400	4841034780	9820	9820	9820	9820	0
325	20241011	155300	4841034780	9820	9820	9820	9820	0
326	20241011	155200	4841034780	9820	9820	9820	9820	0
327	20241011	155100	4841034780	9820	9820	9820	9820	0
328	20241011	155000	4841034780	9820	9820	9820	9820	0
329	20241011	154900	4841034780	9820	9820	9820	9820	0
330	20241011	154800	4841034780	9820	9820	9820	9820	0
331	20241011	154700	4841034780	9820	9820	9820	9820	0
332	20241011	154600	4841034780	9820	9820	9820	9820	5072
333	20241011	154500	4841034780	9820	9820	9820	9820	0
334	20241011	154400	4841034780	9820	9820	9820	9820	0
335	20241011	154300	4841034780	9820	9820	9820	9820	0
336	20241011	154200	4841034780	9820	9820	9820	9820	0
337	20241011	154100	4841034780	9820	9820	9820	9820	0
338	20241011	154000	4841034780	9820	9820	9820	9820	0
339	20241011	153900	4841034780	9820	9820	9820	9820	0
340	20241011	153800	4841034780	9820	9820	9820	9820	0
341	20241011	153700	4841034780	9820	9820	9820	9820	0
342	20241011	153600	4841034780	9820	9820	9820	9820	0
343	20241011	153500	4841034780	9820	9820	9820	9820	0
344	20241011	153400	4841034780	9820	9820	9820	9820	0
345	20241011	153300	4841034780	9820	9820	9820	9820	0
346	20241011	153200	4841034780	9820	9820	9820	9820	0
347	20241011	153100	4841034780	9820	9820	9820	9820	0
348	20241011	153000	4841034780	9820	9820	9820	9820	5072
349	20241011	152900	4791227740	9800	9800	9800	9800	0
350	20241011	152800	4791227740	9800	9800	9800	9800	0
351	20241011	152700	4791227740	9800	9800	9800	9800	0
352	20241011	152600	4791227740	9800	9800	9800	9800	0
353	20241011	152500	4791227740	9800	9800	9800	9800	0
354	20241011	152400	4791227740	9800	9800	9800	9800	0
355	20241011	152300	4791227740	9800	9800	9800	9800	0
356	20241011	152200	4791227740	9800	9800	9800	9800	0
357	20241011	152100	4791227740	9800	9800	9800	9800	0
358	20241011	152000	4791227740	9800	9800	9800	9800	0
359	20241011	151900	4791227740	9800	9800	9800	9780	340
360	20241011	151800	4787900760	9800	9790	9800	9770	523
361	20241011	151700	4782785500	9790	9790	9800	9790	1193
362	20241011	151600	4771103030	9800	9800	9810	9800	89
363	20241011	151500	4770230650	9800	9810	9810	9800	606
364	20241011	151400	4764289000	9820	9840	9840	9820	2715
365	20241011	151300	4737619450	9840	9840	9850	9840	318
366	20241011	151200	4734490310	9850	9850	9850	9850	73
367	20241011	151100	4733771260	9850	9840	9850	9840	22
368	20241011	151000	4733554740	9840	9850	9860	9840	2362
369	20241011	150900	4710304950	9850	9850	9860	9850	403
370	20241011	150800	4706335380	9850	9860	9870	9850	483
371	20241011	150700	4701571460	9860	9840	9860	9840	383
372	20241011	150600	4697800760	9830	9840	9840	9830	535
373	20241011	150500	4692541360	9840	9850	9850	9840	716
374	20241011	150400	4685495360	9850	9840	9860	9840	705
375	20241011	150300	4678556410	9840	9860	9860	9840	1688
376	20241011	150200	4661936050	9860	9870	9870	9850	526
377	20241011	150100	4656750730	9870	9850	9870	9850	713
378	20241011	150000	4649718380	9850	9830	9870	9830	1267
379	20241011	145900	4637231870	9850	9840	9850	9830	316
380	20241011	145800	4634122730	9820	9830	9850	9820	793
381	20241011	145700	4626323660	9810	9820	9820	9810	50
382	20241011	145600	4625833010	9820	9840	9840	9820	1067
383	20241011	145500	4615340490	9840	9830	9840	9830	594
384	20241011	145400	4609498880	9820	9810	9820	9810	444
385	20241011	145300	4605140800	9810	9780	9810	9780	315
386	20241011	145200	4602052600	9790	9760	9790	9760	3246
387	20241011	145100	4570318140	9760	9760	9760	9760	50
388	20241011	145000	4569830140	9760	9760	9770	9760	250
389	20241011	144900	4567389640	9760	9760	9760	9760	62
390	20241011	144800	4566784520	9750	9750	9750	9750	4
391	20241011	144700	4566745520	9750	9760	9760	9750	745
392	20241011	144600	4559475130	9760	9760	9760	9760	0
393	20241011	144500	4559475130	9760	9760	9760	9760	40
394	20241011	144400	4559084730	9760	9760	9760	9750	703
395	20241011	144300	4552230290	9750	9760	9760	9750	421
396	20241011	144200	4548123330	9760	9760	9760	9760	360
397	20241011	144100	4544609730	9760	9770	9770	9760	868
398	20241011	144000	4536135890	9770	9770	9770	9770	334
399	20241011	143900	4532872710	9770	9760	9770	9760	178
400	20241011	143800	4531134150	9760	9750	9760	9750	23
401	20241011	143700	4530909790	9750	9750	9750	9750	80
402	20241011	143600	4530129790	9750	9750	9750	9750	52
403	20241011	143500	4529622790	9740	9740	9740	9740	0
404	20241011	143400	4529622790	9740	9750	9750	9740	384
405	20241011	143300	4525880570	9750	9770	9770	9750	570
406	20241011	143200	4520322260	9770	9750	9770	9750	68
407	20241011	143100	4519659240	9740	9740	9740	9740	100
408	20241011	143000	4518685240	9740	9740	9740	9740	184
409	20241011	142900	4516893080	9730	9730	9730	9730	2582
410	20241011	142800	4491770220	9730	9720	9730	9710	1317
411	20241011	142700	4478963870	9720	9720	9720	9710	569
412	20241011	142600	4473435900	9720	9750	9750	9720	955
413	20241011	142500	4464133400	9750	9750	9750	9750	1473
414	20241011	142400	4449771650	9740	9770	9770	9740	2805
415	20241011	142300	4422414700	9750	9760	9770	9750	806
416	20241011	142200	4414554830	9770	9780	9800	9770	1189
417	20241011	142100	4402929080	9780	9780	9780	9780	1
418	20241011	142000	4402919300	9780	9780	9780	9780	100
419	20241011	141900	4401941300	9800	9800	9800	9800	0
420	20241011	141800	4401941300	9800	9770	9800	9770	220
421	20241011	141700	4399790530	9770	9770	9770	9770	88
422	20241011	141600	4398930770	9770	9790	9790	9770	101
423	20241011	141500	4397942000	9790	9790	9790	9790	2
424	20241011	141400	4397922420	9790	9790	9790	9790	1
425	20241011	141300	4397912630	9770	9770	9770	9770	0
426	20241011	141200	4397912630	9770	9770	9770	9770	165
427	20241011	141100	4396300580	9770	9780	9780	9770	245
428	20241011	141000	4393904520	9780	9780	9780	9780	413
429	20241011	140900	4389865380	9780	9780	9780	9780	15
430	20241011	140800	4389718680	9780	9800	9800	9780	173
431	20241011	140700	4388024880	9810	9810	9810	9810	200
432	20241011	140600	4386062880	9800	9800	9800	9800	118
433	20241011	140500	4384906480	9800	9800	9800	9800	300
434	20241011	140400	4381966480	9800	9800	9800	9800	1
435	20241011	140300	4381956680	9770	9770	9770	9770	0
436	20241011	140200	4381956680	9770	9770	9770	9770	0
437	20241011	140100	4381956680	9770	9770	9770	9770	126
438	20241011	140000	4380725660	9760	9760	9760	9760	20
439	20241011	135900	4380530460	9760	9760	9760	9760	182
440	20241011	135800	4378754140	9760	9770	9770	9760	544
441	20241011	135700	4373443760	9790	9790	9790	9790	128
442	20241011	135600	4372190640	9770	9800	9800	9770	701
443	20241011	135500	4365341840	9770	9770	9770	9770	1
444	20241011	135400	4365332070	9770	9780	9780	9770	200
445	20241011	135300	4363377920	9800	9800	9800	9780	620
446	20241011	135200	4357308640	9800	9840	9840	9800	101
447	20241011	135100	4356316800	9840	9800	9840	9800	41
448	20241011	135000	4355913760	9800	9800	9800	9800	0
449	20241011	134900	4355913760	9800	9810	9810	9800	70
450	20241011	134800	4355227290	9810	9810	9810	9800	548
451	20241011	134700	4349853410	9810	9820	9820	9800	819
452	20241011	134600	4341815410	9820	9820	9820	9820	0
453	20241011	134500	4341815410	9820	9820	9820	9820	200
454	20241011	134400	4339851410	9820	9830	9830	9820	584
455	20241011	134300	4334116520	9820	9840	9840	9820	859
456	20241011	134200	4325675360	9830	9840	9840	9830	220
457	20241011	134100	4323512240	9840	9850	9850	9840	1141
458	20241011	134000	4312276720	9860	9870	9870	9860	989
459	20241011	133900	4302524390	9860	9860	9860	9860	101
460	20241011	133800	4301528530	9860	9860	9860	9860	32
461	20241011	133700	4301213010	9860	9850	9860	9850	3066
462	20241011	133600	4271007800	9860	9860	9860	9850	972
463	20241011	133500	4261433290	9850	9880	9880	9850	1957
464	20241011	133400	4242143020	9880	9870	9880	9870	562
465	20241011	133300	4236594340	9870	9870	9870	9870	875
466	20241011	133200	4227958090	9870	9860	9870	9860	172
467	20241011	133100	4226260760	9860	9860	9860	9860	72
468	20241011	133000	4225550840	9850	9860	9860	9850	688
469	20241011	132900	4218767420	9870	9870	9870	9860	400
470	20241011	132800	4214822320	9850	9880	9880	9850	94
471	20241011	132700	4213895570	9870	9870	9870	9870	4
472	20241011	132600	4213856090	9870	9870	9880	9870	161
473	20241011	132500	4212266590	9870	9840	9880	9840	429
474	20241011	132400	4208032590	9860	9890	9890	9850	1461
475	20241011	132300	4193624620	9890	9850	9890	9850	3397
476	20241011	132200	4160130630	9840	9840	9840	9840	862
477	20241011	132100	4151648550	9830	9830	9830	9830	125
478	20241011	132000	4150419800	9840	9840	9840	9840	53
479	20241011	131900	4149898280	9830	9830	9830	9830	21
480	20241011	131800	4149691850	9830	9830	9830	9830	15
481	20241011	131700	4149544400	9840	9840	9840	9840	25
482	20241011	131600	4149298400	9840	9850	9850	9840	244
483	20241011	131500	4146896000	9840	9840	9840	9840	527
484	20241011	131400	4141710320	9830	9830	9830	9820	43
485	20241011	131300	4141287670	9830	9830	9830	9830	461
486	20241011	131200	4136756040	9830	9830	9830	9830	4
487	20241011	131100	4136716720	9830	9830	9830	9830	0
488	20241011	131000	4136716720	9830	9830	9830	9830	130
489	20241011	130900	4135438820	9830	9830	9840	9830	123
490	20241011	130800	4134228730	9830	9820	9830	9820	137
491	20241011	130700	4132882320	9840	9830	9840	9820	1894
492	20241011	130600	4114274980	9830	9830	9830	9830	14
493	20241011	130500	4114137360	9840	9830	9840	9830	1295
494	20241011	130400	4101405190	9840	9840	9850	9840	148
495	20241011	130300	4099948770	9830	9850	9850	9830	221
496	20241011	130200	4097773480	9840	9830	9850	9830	1387
497	20241011	130100	4084131780	9820	9810	9820	9810	1798
498	20241011	130000	4066486570	9810	9800	9810	9800	34
499	20241011	125900	4066153040	9800	9800	9800	9800	978
500	20241011	125800	4056568640	9800	9790	9800	9790	775
501	20241011	125700	4048980390	9790	9790	9790	9790	0
502	20241011	125600	4048980390	9790	9790	9790	9790	0
503	20241011	125500	4048980390	9790	9790	9790	9790	612
504	20241011	125400	4042988910	9790	9780	9790	9760	50
505	20241011	125300	4042500830	9790	9780	9790	9780	6
506	20241011	125200	4042442130	9790	9790	9790	9790	1
507	20241011	125100	4042432340	9760	9790	9790	9760	311
508	20241011	125000	4039389220	9780	9780	9780	9780	8
509	20241011	124900	4039310980	9780	9780	9780	9780	677
510	20241011	124800	4032689920	9780	9760	9780	9760	661
511	20241011	124700	4026232270	9760	9760	9760	9750	55
512	20241011	124600	4025695670	9760	9740	9760	9740	1045
513	20241011	124500	4015514200	9740	9740	9740	9740	369
514	20241011	124400	4011920140	9740	9740	9740	9740	2
515	20241011	124300	4011900660	9740	9740	9740	9740	31
516	20241011	124200	4011598720	9740	9740	9740	9740	56
517	20241011	124100	4011053280	9740	9730	9760	9730	707
518	20241011	124000	4004167370	9720	9710	9720	9710	150
519	20241011	123900	4002710470	9710	9710	9710	9710	61
520	20241011	123800	4002118160	9710	9720	9720	9710	1262
521	20241011	123700	3989864040	9710	9710	9710	9710	0
522	20241011	123600	3989864040	9710	9710	9720	9710	1255
523	20241011	123500	3977672990	9710	9730	9730	9710	1070
524	20241011	123400	3967272850	9730	9740	9740	9730	135
525	20241011	123300	3965958150	9740	9740	9740	9740	1556
526	20241011	123200	3950802710	9730	9730	9730	9730	171
527	20241011	123100	3949138880	9730	9730	9730	9730	30
528	20241011	123000	3948846980	9740	9740	9740	9740	0
529	20241011	122900	3948846980	9740	9740	9740	9740	130
530	20241011	122800	3947580780	9740	9740	9750	9740	3178
531	20241011	122700	3916619060	9740	9770	9770	9740	197
532	20241011	122600	3914699490	9760	9760	9760	9760	5
533	20241011	122500	3914650690	9770	9770	9770	9770	5
534	20241011	122400	3914601840	9770	9770	9770	9770	248
535	20241011	122300	3912178880	9770	9760	9770	9760	20
536	20241011	122200	3911983580	9760	9760	9760	9760	0
537	20241011	122100	3911983580	9760	9760	9760	9760	0
538	20241011	122000	3911983580	9760	9740	9760	9740	374
539	20241011	121900	3908339980	9740	9750	9750	9740	150
540	20241011	121800	3906878900	9760	9760	9760	9760	0
541	20241011	121700	3906878900	9760	9750	9760	9750	107
542	20241011	121600	3905835550	9740	9740	9740	9740	206
543	20241011	121500	3903829110	9730	9730	9730	9730	50
544	20241011	121400	3903342610	9740	9740	9740	9740	70
545	20241011	121300	3902660810	9750	9750	9750	9750	2
546	20241011	121200	3902641310	9720	9750	9750	9710	305
547	20241011	121100	3899670380	9760	9760	9760	9760	0
548	20241011	121000	3899670380	9760	9760	9760	9760	191
549	20241011	120900	3897806220	9760	9760	9760	9760	1
550	20241011	120800	3897796460	9760	9770	9770	9760	1124
551	20241011	120700	3886818460	9780	9780	9780	9780	205
552	20241011	120600	3884813560	9790	9790	9790	9790	0
553	20241011	120500	3884813560	9790	9790	9790	9790	137
554	20241011	120400	3883472330	9770	9770	9770	9770	0
555	20241011	120300	3883472330	9770	9770	9770	9770	10
556	20241011	120200	3883374630	9770	9780	9780	9770	334
557	20241011	120100	3880108140	9780	9780	9780	9780	0
558	20241011	120000	3880108140	9780	9790	9790	9780	923
559	20241011	115900	3871073190	9790	9780	9790	9780	159
560	20241011	115800	3869517170	9780	9790	9790	9780	756
561	20241011	115700	3862123320	9780	9780	9780	9780	47
562	20241011	115600	3861663660	9780	9780	9780	9780	0
563	20241011	115500	3861663660	9780	9780	9780	9780	79
564	20241011	115400	3860891040	9790	9790	9790	9790	3
565	20241011	115300	3860861670	9790	9790	9790	9790	20
566	20241011	115200	3860665870	9770	9770	9770	9770	180
567	20241011	115100	3858907270	9770	9770	9770	9770	20
568	20241011	115000	3858711870	9770	9770	9770	9770	50
569	20241011	114900	3858223370	9770	9770	9770	9770	317
570	20241011	114800	3855126280	9770	9770	9770	9770	0
571	20241011	114700	3855126280	9770	9770	9770	9770	0
572	20241011	114600	3855126280	9770	9770	9770	9770	0
573	20241011	114500	3855126280	9770	9770	9770	9770	0
574	20241011	114400	3855126280	9770	9770	9770	9770	0
575	20241011	114300	3855126280	9770	9760	9770	9760	1180
576	20241011	114200	3843608490	9760	9800	9800	9760	2903
577	20241011	114100	3815236360	9780	9780	9790	9780	84
578	20241011	114000	3814414830	9780	9790	9790	9780	99
579	20241011	113900	3813446090	9810	9800	9810	9780	1166
580	20241011	113800	3802025410	9810	9810	9810	9810	6
581	20241011	113700	3801966550	9800	9800	9800	9800	86
582	20241011	113600	3801123750	9810	9810	9810	9800	40
583	20241011	113500	3800731490	9810	9790	9810	9790	74
584	20241011	113400	3800007010	9790	9790	9790	9790	206
585	20241011	113300	3797990270	9780	9810	9810	9780	4607
586	20241011	113200	3752850830	9810	9810	9810	9810	50
587	20241011	113100	3752360330	9810	9810	9810	9810	10
588	20241011	113000	3752262230	9810	9810	9810	9810	5
589	20241011	112900	3752213180	9810	9810	9810	9810	635
590	20241011	112800	3745983830	9810	9810	9810	9810	50
591	20241011	112700	3745493330	9800	9800	9800	9800	228
592	20241011	112600	3743258930	9800	9800	9800	9800	505
593	20241011	112500	3738309930	9800	9790	9800	9790	1081
594	20241011	112400	3727718070	9780	9790	9790	9780	37
595	20241011	112300	3727355850	9790	9770	9790	9770	4
596	20241011	112200	3727316710	9790	9770	9790	9770	328
597	20241011	112100	3724109460	9760	9760	9760	9760	90
598	20241011	112000	3723231060	9760	9770	9770	9760	864
599	20241011	111900	3714794200	9770	9770	9770	9770	184
600	20241011	111800	3712996520	9780	9780	9780	9780	197
601	20241011	111700	3711069860	9780	9790	9790	9780	490
602	20241011	111600	3706276250	9790	9790	9790	9790	117
603	20241011	111500	3705130820	9790	9790	9790	9790	1
604	20241011	111400	3705121030	9780	9770	9780	9770	46
605	20241011	111300	3704671470	9760	9760	9760	9760	62
606	20241011	111200	3704066350	9760	9780	9780	9760	58
607	20241011	111100	3703500070	9780	9790	9790	9780	108
608	20241011	111000	3702443610	9790	9780	9790	9780	475
609	20241011	110900	3697798050	9780	9760	9780	9760	666
610	20241011	110800	3691290770	9760	9770	9770	9760	301
611	20241011	110700	3688350020	9770	9760	9770	9760	378
612	20241011	110600	3684659720	9770	9760	9770	9760	251
613	20241011	110500	3682208930	9760	9760	9760	9760	149
614	20241011	110400	3680754690	9750	9760	9760	9750	72
615	20241011	110300	3680051980	9750	9720	9750	9720	1375
616	20241011	110200	3666650650	9730	9720	9730	9660	7210
617	20241011	110100	3596811280	9750	9730	9750	9700	739
618	20241011	110000	3589616880	9750	9690	9750	9690	267
619	20241011	105900	3587026950	9700	9700	9700	9700	182
620	20241011	105800	3585261550	9700	9720	9720	9700	4417
621	20241011	105700	3542387240	9730	9730	9730	9720	424
622	20241011	105600	3538261860	9730	9770	9770	9730	3572
623	20241011	105500	3503428730	9770	9780	9780	9770	83
624	20241011	105400	3502617790	9760	9760	9760	9760	0
625	20241011	105300	3502617790	9760	9760	9760	9760	160
626	20241011	105200	3501056190	9790	9790	9790	9790	145
627	20241011	105100	3499636640	9790	9770	9790	9760	1329
628	20241011	105000	3486663550	9770	9790	9790	9770	1046
629	20241011	104900	3476443850	9790	9780	9790	9780	11
630	20241011	104800	3476336260	9780	9780	9780	9780	43
631	20241011	104700	3475915720	9780	9780	9780	9780	281
632	20241011	104600	3473167540	9790	9770	9790	9760	437
633	20241011	104500	3468893580	9770	9790	9790	9770	397
634	20241011	104400	3465010390	9790	9780	9790	9780	147
635	20241011	104300	3463572580	9800	9770	9800	9770	194
636	20241011	104200	3461675700	9770	9760	9770	9760	199
637	20241011	104100	3459732360	9760	9770	9770	9760	187
638	20241011	104000	3457906780	9760	9770	9770	9760	823
639	20241011	103900	3449873150	9770	9800	9800	9770	250
640	20241011	103800	3447424470	9800	9770	9800	9770	107
641	20241011	103700	3446376020	9770	9790	9790	9770	1654
642	20241011	103600	3430200770	9790	9790	9790	9790	184
643	20241011	103500	3428399410	9790	9800	9810	9790	941
644	20241011	103400	3419176350	9800	9800	9800	9800	719
645	20241011	103300	3412130150	9800	9810	9810	9790	836
646	20241011	103200	3403940200	9810	9810	9810	9800	1034
647	20241011	103100	3393796910	9810	9830	9870	9810	630
648	20241011	103000	3387602210	9830	9800	9830	9800	56
649	20241011	102900	3387052870	9800	9790	9800	9790	1280
650	20241011	102800	3374518920	9790	9800	9800	9790	301
651	20241011	102700	3371571080	9790	9770	9790	9770	509
652	20241011	102600	3366593990	9770	9780	9780	9770	820
653	20241011	102500	3358576860	9780	9790	9790	9780	151
654	20241011	102400	3357099580	9780	9780	9780	9780	618
655	20241011	102300	3351055540	9780	9780	9780	9780	293
656	20241011	102200	3348190000	9780	9790	9800	9780	1094
657	20241011	102100	3337481790	9790	9790	9790	9790	326
658	20241011	102000	3334290250	9790	9790	9790	9790	1955
659	20241011	101900	3315150800	9790	9790	9800	9790	2412
660	20241011	101800	3291537300	9790	9800	9800	9790	942
661	20241011	101700	3282310270	9800	9790	9800	9790	965
662	20241011	101600	3272857470	9800	9810	9810	9790	1550
663	20241011	101500	3257665820	9810	9820	9820	9810	260
664	20241011	101400	3255113870	9840	9830	9860	9820	792
665	20241011	101300	3247323480	9860	9840	9860	9830	688
666	20241011	101200	3240558670	9840	9830	9840	9830	91
667	20241011	101100	3239664030	9860	9870	9870	9860	182
668	20241011	101000	3237867890	9870	9830	9870	9810	855
669	20241011	100900	3229450830	9820	9810	9820	9810	308
670	20241011	100800	3226428800	9810	9810	9830	9800	3566
671	20241011	100700	3191467940	9810	9810	9820	9810	1024
672	20241011	100600	3181422010	9810	9830	9840	9810	1585
673	20241011	100500	3165862330	9810	9850	9860	9810	5557
674	20241011	100400	3111231890	9860	9870	9890	9860	2641
675	20241011	100300	3085183790	9870	9870	9890	9870	1545
676	20241011	100200	3069904280	9870	9880	9900	9870	1018
677	20241011	100100	3059842640	9870	9870	9880	9860	195
678	20241011	100000	3057918310	9860	9880	9880	9850	5004
679	20241011	095900	3008566640	9880	9890	9890	9880	1445
680	20241011	095800	2994288740	9880	9880	9890	9880	1207
681	20241011	095700	2982360990	9880	9890	9900	9880	1840
682	20241011	095600	2964171310	9880	9900	9900	9880	2410
683	20241011	095500	2940341750	9900	9900	9920	9890	1726
684	20241011	095400	2923262610	9920	9890	9920	9890	6229
685	20241011	095300	2861530800	9890	9910	9920	9890	3602
686	20241011	095200	2825869440	9920	9950	9950	9910	11311
687	20241011	095100	2713625340	9960	9980	9980	9950	474
688	20241011	095000	2708903610	9980	9980	9980	9930	3822
689	20241011	094900	2670892320	9960	10000	10010	9960	3883
690	20241011	094800	2632097240	10000	10030	10030	9990	3911
691	20241011	094700	2592917140	10030	10000	10040	9990	5286
692	20241011	094600	2539977730	10010	9990	10030	9990	9133
693	20241011	094500	2448555720	9990	9950	9990	9950	1662
694	20241011	094400	2431980170	9950	9940	9950	9930	1387
695	20241011	094300	2418189220	9920	9940	9960	9910	2313
696	20241011	094200	2395220560	9930	9950	9950	9920	2493
697	20241011	094100	2370441290	9950	9980	9990	9940	4864
698	20241011	094000	2321983640	9990	10020	10030	9980	3871
699	20241011	093900	2283256900	10030	9980	10030	9960	10237
700	20241011	093800	2180958930	9980	9990	9990	9970	3549
701	20241011	093700	2145525730	10000	9990	10000	9980	6542
702	20241011	093600	2080119090	9990	9950	10000	9940	8134
703	20241011	093500	1998943330	9950	9930	9950	9910	1465
704	20241011	093400	1984388200	9920	9960	9970	9920	3216
705	20241011	093300	1952395300	9960	9970	9970	9950	1366
706	20241011	093200	1938789010	9970	9940	9970	9930	3891
707	20241011	093100	1900071180	9930	9880	9930	9850	4947
708	20241011	093000	1851107790	9920	9940	9950	9860	9283
709	20241011	092900	1759190910	9940	9920	9940	9920	2182
710	20241011	092800	1737514760	9940	9920	9940	9910	2212
711	20241011	092700	1715570340	9920	9950	9950	9910	2295
712	20241011	092600	1692767530	9950	9930	9960	9910	6506
713	20241011	092500	1628177520	9950	9970	9970	9920	4343
714	20241011	092400	1585039140	9970	9930	9970	9920	7622
715	20241011	092300	1509215310	9920	9910	9940	9880	13167
716	20241011	092200	1378738240	9920	9930	9970	9910	7936
717	20241011	092100	1299914980	9930	10000	10000	9920	12454
718	20241011	092000	1175848220	10010	9930	10030	9920	28892
719	20241011	091900	887498520	9930	9880	9930	9850	10440
720	20241011	091800	784143520	9860	9880	9890	9830	7171
721	20241011	091700	713367960	9880	9850	9890	9840	9084
722	20241011	091600	623753880	9850	9820	9860	9820	7123
723	20241011	091500	553586860	9850	9830	9850	9800	6976
724	20241011	091400	485116650	9820	9790	9830	9790	5580
725	20241011	091300	430417890	9790	9730	9790	9730	4526
726	20241011	091200	386242600	9730	9700	9730	9700	1253
727	20241011	091100	374059930	9700	9750	9750	9700	1789
728	20241011	091000	356689630	9750	9720	9750	9690	2320
729	20241011	090900	334117350	9710	9740	9760	9710	6259
730	20241011	090800	273186750	9740	9750	9750	9710	998
731	20241011	090700	263464350	9750	9710	9750	9710	2095
732	20241011	090600	243067830	9730	9730	9760	9710	4393
733	20241011	090500	200301630	9740	9700	9740	9700	1603
734	20241011	090400	184706280	9700	9690	9730	9690	2181
735	20241011	090300	163544190	9690	9690	9690	9650	2436
736	20241011	090200	139975690	9690	9680	9700	9670	2207
737	20241011	090100	118598750	9710	9720	9750	9670	5565
738	20241011	090000	64523850	9720	9700	9770	9700	6452