KissMeData/460940/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	221300	551616110	13790	13790	13790	13790	641
3	20241008	221200	551616110	13790	13790	13790	13790	0
4	20241008	221100	551616110	13790	13790	13790	13790	0
5	20241008	221000	551616110	13790	13790	13790	13790	0
6	20241008	220900	551616110	13790	13790	13790	13790	0
7	20241008	220800	551616110	13790	13790	13790	13790	0
8	20241008	220700	551616110	13790	13790	13790	13790	0
9	20241008	220600	551616110	13790	13790	13790	13790	0
10	20241008	220500	551616110	13790	13790	13790	13790	0
11	20241008	220400	551616110	13790	13790	13790	13790	0
12	20241008	220300	551616110	13790	13790	13790	13790	0
13	20241008	220200	551616110	13790	13790	13790	13790	0
14	20241008	220100	551616110	13790	13790	13790	13790	0
15	20241008	220000	551616110	13790	13790	13790	13790	0
16	20241008	215900	551616110	13790	13790	13790	13790	0
17	20241008	215800	551616110	13790	13790	13790	13790	0
18	20241008	215700	551616110	13790	13790	13790	13790	0
19	20241008	215600	551616110	13790	13790	13790	13790	0
20	20241008	215500	551616110	13790	13790	13790	13790	0
21	20241008	215400	551616110	13790	13790	13790	13790	0
22	20241008	215300	551616110	13790	13790	13790	13790	0
23	20241008	215200	551616110	13790	13790	13790	13790	0
24	20241008	215100	551616110	13790	13790	13790	13790	0
25	20241008	215000	551616110	13790	13790	13790	13790	0
26	20241008	214900	551616110	13790	13790	13790	13790	0
27	20241008	214800	551616110	13790	13790	13790	13790	0
28	20241008	214700	551616110	13790	13790	13790	13790	0
29	20241008	214600	551616110	13790	13790	13790	13790	0
30	20241008	214500	551616110	13790	13790	13790	13790	0
31	20241008	214400	551616110	13790	13790	13790	13790	0
32	20241008	214300	551616110	13790	13790	13790	13790	641
33	20241008	214200	551616110	13790	13790	13790	13790	0
34	20241008	214100	551616110	13790	13790	13790	13790	0
35	20241008	214000	551616110	13790	13790	13790	13790	0
36	20241008	213900	551616110	13790	13790	13790	13790	0
37	20241008	213800	551616110	13790	13790	13790	13790	0
38	20241008	213700	551616110	13790	13790	13790	13790	0
39	20241008	213600	551616110	13790	13790	13790	13790	0
40	20241008	213500	551616110	13790	13790	13790	13790	0
41	20241008	213400	551616110	13790	13790	13790	13790	0
42	20241008	213300	551616110	13790	13790	13790	13790	0
43	20241008	213200	551616110	13790	13790	13790	13790	0
44	20241008	213100	551616110	13790	13790	13790	13790	0
45	20241008	213000	551616110	13790	13790	13790	13790	0
46	20241008	212900	551616110	13790	13790	13790	13790	0
47	20241008	212800	551616110	13790	13790	13790	13790	0
48	20241008	212700	551616110	13790	13790	13790	13790	0
49	20241008	212600	551616110	13790	13790	13790	13790	0
50	20241008	212500	551616110	13790	13790	13790	13790	0
51	20241008	212400	551616110	13790	13790	13790	13790	0
52	20241008	212300	551616110	13790	13790	13790	13790	0
53	20241008	212200	551616110	13790	13790	13790	13790	0
54	20241008	212100	551616110	13790	13790	13790	13790	0
55	20241008	212000	551616110	13790	13790	13790	13790	0
56	20241008	211900	551616110	13790	13790	13790	13790	0
57	20241008	211800	551616110	13790	13790	13790	13790	0
58	20241008	211700	551616110	13790	13790	13790	13790	0
59	20241008	211600	551616110	13790	13790	13790	13790	0
60	20241008	211500	551616110	13790	13790	13790	13790	0
61	20241008	211400	551616110	13790	13790	13790	13790	0
62	20241008	211300	551616110	13790	13790	13790	13790	641
63	20241008	211200	551616110	13790	13790	13790	13790	0
64	20241008	211100	551616110	13790	13790	13790	13790	0
65	20241008	211000	551616110	13790	13790	13790	13790	0
66	20241008	210900	551616110	13790	13790	13790	13790	0
67	20241008	210800	551616110	13790	13790	13790	13790	0
68	20241008	210700	551616110	13790	13790	13790	13790	0
69	20241008	210600	551616110	13790	13790	13790	13790	0
70	20241008	210500	551616110	13790	13790	13790	13790	0
71	20241008	210400	551616110	13790	13790	13790	13790	0
72	20241008	210300	551616110	13790	13790	13790	13790	0
73	20241008	210200	551616110	13790	13790	13790	13790	0
74	20241008	210100	551616110	13790	13790	13790	13790	0
75	20241008	210000	551616110	13790	13790	13790	13790	0
76	20241008	205900	551616110	13790	13790	13790	13790	0
77	20241008	205800	551616110	13790	13790	13790	13790	0
78	20241008	205700	551616110	13790	13790	13790	13790	0
79	20241008	205600	551616110	13790	13790	13790	13790	0
80	20241008	205500	551616110	13790	13790	13790	13790	0
81	20241008	205400	551616110	13790	13790	13790	13790	0
82	20241008	205300	551616110	13790	13790	13790	13790	0
83	20241008	205200	551616110	13790	13790	13790	13790	0
84	20241008	205100	551616110	13790	13790	13790	13790	0
85	20241008	205000	551616110	13790	13790	13790	13790	0
86	20241008	204900	551616110	13790	13790	13790	13790	0
87	20241008	204800	551616110	13790	13790	13790	13790	0
88	20241008	204700	551616110	13790	13790	13790	13790	0
89	20241008	204600	551616110	13790	13790	13790	13790	0
90	20241008	204500	551616110	13790	13790	13790	13790	0
91	20241008	204400	551616110	13790	13790	13790	13790	0
92	20241008	204300	551616110	13790	13790	13790	13790	641
93	20241008	204200	551616110	13790	13790	13790	13790	0
94	20241008	204100	551616110	13790	13790	13790	13790	0
95	20241008	204000	551616110	13790	13790	13790	13790	0
96	20241008	203900	551616110	13790	13790	13790	13790	0
97	20241008	203800	551616110	13790	13790	13790	13790	0
98	20241008	203700	551616110	13790	13790	13790	13790	0
99	20241008	203600	551616110	13790	13790	13790	13790	0
100	20241008	203500	551616110	13790	13790	13790	13790	0
101	20241008	203400	551616110	13790	13790	13790	13790	0
102	20241008	203300	551616110	13790	13790	13790	13790	0
103	20241008	203200	551616110	13790	13790	13790	13790	0
104	20241008	203100	551616110	13790	13790	13790	13790	0
105	20241008	203000	551616110	13790	13790	13790	13790	0
106	20241008	202900	551616110	13790	13790	13790	13790	0
107	20241008	202800	551616110	13790	13790	13790	13790	0
108	20241008	202700	551616110	13790	13790	13790	13790	0
109	20241008	202600	551616110	13790	13790	13790	13790	0
110	20241008	202500	551616110	13790	13790	13790	13790	0
111	20241008	202400	551616110	13790	13790	13790	13790	0
112	20241008	202300	551616110	13790	13790	13790	13790	0
113	20241008	202200	551616110	13790	13790	13790	13790	0
114	20241008	202100	551616110	13790	13790	13790	13790	0
115	20241008	202000	551616110	13790	13790	13790	13790	0
116	20241008	201900	551616110	13790	13790	13790	13790	0
117	20241008	201800	551616110	13790	13790	13790	13790	0
118	20241008	201700	551616110	13790	13790	13790	13790	0
119	20241008	201600	551616110	13790	13790	13790	13790	0
120	20241008	201500	551616110	13790	13790	13790	13790	0
121	20241008	201400	551616110	13790	13790	13790	13790	0
122	20241008	201300	551616110	13790	13790	13790	13790	641
123	20241008	201200	551616110	13790	13790	13790	13790	0
124	20241008	201100	551616110	13790	13790	13790	13790	0
125	20241008	201000	551616110	13790	13790	13790	13790	0
126	20241008	200900	551616110	13790	13790	13790	13790	0
127	20241008	200800	551616110	13790	13790	13790	13790	0
128	20241008	200700	551616110	13790	13790	13790	13790	0
129	20241008	200600	551616110	13790	13790	13790	13790	0
130	20241008	200500	551616110	13790	13790	13790	13790	0
131	20241008	200400	551616110	13790	13790	13790	13790	0
132	20241008	200300	551616110	13790	13790	13790	13790	0
133	20241008	200200	551616110	13790	13790	13790	13790	0
134	20241008	200100	551616110	13790	13790	13790	13790	0
135	20241008	200000	551616110	13790	13790	13790	13790	0
136	20241008	195900	551616110	13790	13790	13790	13790	0
137	20241008	195800	551616110	13790	13790	13790	13790	0
138	20241008	195700	551616110	13790	13790	13790	13790	0
139	20241008	195600	551616110	13790	13790	13790	13790	0
140	20241008	195500	551616110	13790	13790	13790	13790	0
141	20241008	195400	551616110	13790	13790	13790	13790	0
142	20241008	195300	551616110	13790	13790	13790	13790	0
143	20241008	195200	551616110	13790	13790	13790	13790	0
144	20241008	195100	551616110	13790	13790	13790	13790	0
145	20241008	195000	551616110	13790	13790	13790	13790	0
146	20241008	194900	551616110	13790	13790	13790	13790	0
147	20241008	194800	551616110	13790	13790	13790	13790	0
148	20241008	194700	551616110	13790	13790	13790	13790	0
149	20241008	194600	551616110	13790	13790	13790	13790	0
150	20241008	194500	551616110	13790	13790	13790	13790	0
151	20241008	194400	551616110	13790	13790	13790	13790	0
152	20241008	194300	551616110	13790	13790	13790	13790	641
153	20241008	194200	551616110	13790	13790	13790	13790	0
154	20241008	194100	551616110	13790	13790	13790	13790	0
155	20241008	194000	551616110	13790	13790	13790	13790	0
156	20241008	193900	551616110	13790	13790	13790	13790	0
157	20241008	193800	551616110	13790	13790	13790	13790	0
158	20241008	193700	551616110	13790	13790	13790	13790	0
159	20241008	193600	551616110	13790	13790	13790	13790	0
160	20241008	193500	551616110	13790	13790	13790	13790	0
161	20241008	193400	551616110	13790	13790	13790	13790	0
162	20241008	193300	551616110	13790	13790	13790	13790	0
163	20241008	193200	551616110	13790	13790	13790	13790	0
164	20241008	193100	551616110	13790	13790	13790	13790	0
165	20241008	193000	551616110	13790	13790	13790	13790	0
166	20241008	192900	551616110	13790	13790	13790	13790	0
167	20241008	192800	551616110	13790	13790	13790	13790	0
168	20241008	192700	551616110	13790	13790	13790	13790	0
169	20241008	192600	551616110	13790	13790	13790	13790	0
170	20241008	192500	551616110	13790	13790	13790	13790	0
171	20241008	192400	551616110	13790	13790	13790	13790	0
172	20241008	192300	551616110	13790	13790	13790	13790	0
173	20241008	192200	551616110	13790	13790	13790	13790	0
174	20241008	192100	551616110	13790	13790	13790	13790	0
175	20241008	192000	551616110	13790	13790	13790	13790	0
176	20241008	191900	551616110	13790	13790	13790	13790	0
177	20241008	191800	551616110	13790	13790	13790	13790	0
178	20241008	191700	551616110	13790	13790	13790	13790	0
179	20241008	191600	551616110	13790	13790	13790	13790	0
180	20241008	191500	551616110	13790	13790	13790	13790	0
181	20241008	191400	551616110	13790	13790	13790	13790	0
182	20241008	191300	551616110	13790	13790	13790	13790	641
183	20241008	191200	551616110	13790	13790	13790	13790	0
184	20241008	191100	551616110	13790	13790	13790	13790	0
185	20241008	191000	551616110	13790	13790	13790	13790	0
186	20241008	190900	551616110	13790	13790	13790	13790	0
187	20241008	190800	551616110	13790	13790	13790	13790	0
188	20241008	190700	551616110	13790	13790	13790	13790	0
189	20241008	190600	551616110	13790	13790	13790	13790	0
190	20241008	190500	551616110	13790	13790	13790	13790	0
191	20241008	190400	551616110	13790	13790	13790	13790	0
192	20241008	190300	551616110	13790	13790	13790	13790	0
193	20241008	190200	551616110	13790	13790	13790	13790	0
194	20241008	190100	551616110	13790	13790	13790	13790	0
195	20241008	190000	551616110	13790	13790	13790	13790	0
196	20241008	185900	551616110	13790	13790	13790	13790	0
197	20241008	185800	551616110	13790	13790	13790	13790	0
198	20241008	185700	551616110	13790	13790	13790	13790	0
199	20241008	185600	551616110	13790	13790	13790	13790	0
200	20241008	185500	551616110	13790	13790	13790	13790	0
201	20241008	185400	551616110	13790	13790	13790	13790	0
202	20241008	185300	551616110	13790	13790	13790	13790	0
203	20241008	185200	551616110	13790	13790	13790	13790	0
204	20241008	185100	551616110	13790	13790	13790	13790	0
205	20241008	185000	551616110	13790	13790	13790	13790	0
206	20241008	184900	551616110	13790	13790	13790	13790	0
207	20241008	184800	551616110	13790	13790	13790	13790	0
208	20241008	184700	551616110	13790	13790	13790	13790	0
209	20241008	184600	551616110	13790	13790	13790	13790	0
210	20241008	184500	551616110	13790	13790	13790	13790	0
211	20241008	184400	551616110	13790	13790	13790	13790	0
212	20241008	184300	551616110	13790	13790	13790	13790	641
213	20241008	184200	551616110	13790	13790	13790	13790	0
214	20241008	184100	551616110	13790	13790	13790	13790	0
215	20241008	184000	551616110	13790	13790	13790	13790	0
216	20241008	183900	551616110	13790	13790	13790	13790	0
217	20241008	183800	551616110	13790	13790	13790	13790	0
218	20241008	183700	551616110	13790	13790	13790	13790	0
219	20241008	183600	551616110	13790	13790	13790	13790	0
220	20241008	183500	551616110	13790	13790	13790	13790	0
221	20241008	183400	551616110	13790	13790	13790	13790	0
222	20241008	183300	551616110	13790	13790	13790	13790	0
223	20241008	183200	551616110	13790	13790	13790	13790	0
224	20241008	183100	551616110	13790	13790	13790	13790	0
225	20241008	183000	551616110	13790	13790	13790	13790	0
226	20241008	182900	551616110	13790	13790	13790	13790	0
227	20241008	182800	551616110	13790	13790	13790	13790	0
228	20241008	182700	551616110	13790	13790	13790	13790	0
229	20241008	182600	551616110	13790	13790	13790	13790	0
230	20241008	182500	551616110	13790	13790	13790	13790	0
231	20241008	182400	551616110	13790	13790	13790	13790	0
232	20241008	182300	551616110	13790	13790	13790	13790	0
233	20241008	182200	551616110	13790	13790	13790	13790	0
234	20241008	182100	551616110	13790	13790	13790	13790	0
235	20241008	182000	551616110	13790	13790	13790	13790	0
236	20241008	181900	551616110	13790	13790	13790	13790	0
237	20241008	181800	551616110	13790	13790	13790	13790	0
238	20241008	181700	551616110	13790	13790	13790	13790	0
239	20241008	181600	551616110	13790	13790	13790	13790	0
240	20241008	181500	551616110	13790	13790	13790	13790	0
241	20241008	181400	551616110	13790	13790	13790	13790	0
242	20241008	181300	551616110	13790	13790	13790	13790	641
243	20241008	181200	551616110	13790	13790	13790	13790	0
244	20241008	181100	551616110	13790	13790	13790	13790	0
245	20241008	181000	551616110	13790	13790	13790	13790	0
246	20241008	180900	551616110	13790	13790	13790	13790	0
247	20241008	180800	551616110	13790	13790	13790	13790	0
248	20241008	180700	551616110	13790	13790	13790	13790	0
249	20241008	180600	551616110	13790	13790	13790	13790	0
250	20241008	180500	551616110	13790	13790	13790	13790	0
251	20241008	180400	551616110	13790	13790	13790	13790	0
252	20241008	180300	551616110	13790	13790	13790	13790	0
253	20241008	180200	551616110	13790	13790	13790	13790	0
254	20241008	180100	551616110	13790	13790	13790	13790	0
255	20241008	180000	551616110	13790	13790	13790	13790	0
256	20241008	175900	551616110	13790	13790	13790	13790	0
257	20241008	175800	551616110	13790	13790	13790	13790	0
258	20241008	175700	551616110	13790	13790	13790	13790	0
259	20241008	175600	551616110	13790	13790	13790	13790	0
260	20241008	175500	551616110	13790	13790	13790	13790	0
261	20241008	175400	551616110	13790	13790	13790	13790	0
262	20241008	175300	551616110	13790	13790	13790	13790	0
263	20241008	175200	551616110	13790	13790	13790	13790	0
264	20241008	175100	551616110	13790	13790	13790	13790	0
265	20241008	175000	551616110	13790	13790	13790	13790	0
266	20241008	174900	551616110	13790	13790	13790	13790	0
267	20241008	174800	551616110	13790	13790	13790	13790	0
268	20241008	174700	551616110	13790	13790	13790	13790	0
269	20241008	174600	551616110	13790	13790	13790	13790	0
270	20241008	174500	551616110	13790	13790	13790	13790	0
271	20241008	174400	551616110	13790	13790	13790	13790	0
272	20241008	174300	551616110	13790	13790	13790	13790	641
273	20241008	174200	551616110	13790	13790	13790	13790	0
274	20241008	174100	551616110	13790	13790	13790	13790	0
275	20241008	174000	551616110	13790	13790	13790	13790	0
276	20241008	173900	551616110	13790	13790	13790	13790	0
277	20241008	173800	551616110	13790	13790	13790	13790	0
278	20241008	173700	551616110	13790	13790	13790	13790	0
279	20241008	173600	551616110	13790	13790	13790	13790	0
280	20241008	173500	551616110	13790	13790	13790	13790	0
281	20241008	173400	551616110	13790	13790	13790	13790	0
282	20241008	173300	551616110	13790	13790	13790	13790	0
283	20241008	173200	551616110	13790	13790	13790	13790	0
284	20241008	173100	551616110	13790	13790	13790	13790	0
285	20241008	173000	551616110	13790	13790	13790	13790	0
286	20241008	172900	551616110	13790	13790	13790	13790	0
287	20241008	172800	551616110	13790	13790	13790	13790	0
288	20241008	172700	551616110	13790	13790	13790	13790	0
289	20241008	172600	551616110	13790	13790	13790	13790	0
290	20241008	172500	551616110	13790	13790	13790	13790	0
291	20241008	172400	551616110	13790	13790	13790	13790	0
292	20241008	172300	551616110	13790	13790	13790	13790	0
293	20241008	172200	551616110	13790	13790	13790	13790	0
294	20241008	172100	551616110	13790	13790	13790	13790	0
295	20241008	172000	551616110	13790	13790	13790	13790	0
296	20241008	171900	551616110	13790	13790	13790	13790	0
297	20241008	171800	551616110	13790	13790	13790	13790	0
298	20241008	171700	551616110	13790	13790	13790	13790	0
299	20241008	171600	551616110	13790	13790	13790	13790	0
300	20241008	171500	551616110	13790	13790	13790	13790	0
301	20241008	171400	551616110	13790	13790	13790	13790	0
302	20241008	171300	551616110	13790	13790	13790	13790	641
303	20241008	171200	551616110	13790	13790	13790	13790	0
304	20241008	171100	551616110	13790	13790	13790	13790	0
305	20241008	171000	551616110	13790	13790	13790	13790	0
306	20241008	170900	551616110	13790	13790	13790	13790	0
307	20241008	170800	551616110	13790	13790	13790	13790	0
308	20241008	170700	551616110	13790	13790	13790	13790	0
309	20241008	170600	551616110	13790	13790	13790	13790	0
310	20241008	170500	551616110	13790	13790	13790	13790	0
311	20241008	170400	551616110	13790	13790	13790	13790	0
312	20241008	170300	551616110	13790	13790	13790	13790	0
313	20241008	170200	551616110	13790	13790	13790	13790	0
314	20241008	170100	551616110	13790	13790	13790	13790	0
315	20241008	170000	551616110	13790	13790	13790	13790	0
316	20241008	165900	551616110	13790	13790	13790	13790	0
317	20241008	165800	551616110	13790	13790	13790	13790	0
318	20241008	165700	551616110	13790	13790	13790	13790	0
319	20241008	165600	551616110	13790	13790	13790	13790	0
320	20241008	165500	551616110	13790	13790	13790	13790	0
321	20241008	165400	551616110	13790	13790	13790	13790	0
322	20241008	165300	551616110	13790	13790	13790	13790	0
323	20241008	165200	551616110	13790	13790	13790	13790	0
324	20241008	165100	551616110	13790	13790	13790	13790	0
325	20241008	165000	551616110	13790	13790	13790	13790	0
326	20241008	164900	551616110	13790	13790	13790	13790	0
327	20241008	164800	551616110	13790	13790	13790	13790	0
328	20241008	164700	551616110	13790	13790	13790	13790	0
329	20241008	164600	551616110	13790	13790	13790	13790	0
330	20241008	164500	551616110	13790	13790	13790	13790	0
331	20241008	164400	551616110	13790	13790	13790	13790	0
332	20241008	164300	551616110	13790	13790	13790	13790	641
333	20241008	164200	551616110	13790	13790	13790	13790	0
334	20241008	164100	551616110	13790	13790	13790	13790	0
335	20241008	164000	551616110	13790	13790	13790	13790	0
336	20241008	163900	551616110	13790	13790	13790	13790	0
337	20241008	163800	551616110	13790	13790	13790	13790	0
338	20241008	163700	551616110	13790	13790	13790	13790	0
339	20241008	163600	551616110	13790	13790	13790	13790	0
340	20241008	163500	551616110	13790	13790	13790	13790	0
341	20241008	163400	551616110	13790	13790	13790	13790	0
342	20241008	163300	551616110	13790	13790	13790	13790	0
343	20241008	163200	551616110	13790	13790	13790	13790	0
344	20241008	163100	551616110	13790	13790	13790	13790	0
345	20241008	163000	551616110	13790	13790	13790	13790	0
346	20241008	162900	551616110	13790	13790	13790	13790	0
347	20241008	162800	551616110	13790	13790	13790	13790	0
348	20241008	162700	551616110	13790	13790	13790	13790	0
349	20241008	162600	551616110	13790	13790	13790	13790	0
350	20241008	162500	551616110	13790	13790	13790	13790	0
351	20241008	162400	551616110	13790	13790	13790	13790	0
352	20241008	162300	551616110	13790	13790	13790	13790	0
353	20241008	162200	551616110	13790	13790	13790	13790	0
354	20241008	162100	551616110	13790	13790	13790	13790	0
355	20241008	162000	551616110	13790	13790	13790	13790	0
356	20241008	161900	551616110	13790	13790	13790	13790	0
357	20241008	161800	551616110	13790	13790	13790	13790	0
358	20241008	161700	551616110	13790	13790	13790	13790	0
359	20241008	161600	551616110	13790	13790	13790	13790	0
360	20241008	161500	551616110	13790	13790	13790	13790	0
361	20241008	161400	551616110	13790	13790	13790	13790	0
362	20241008	161300	551616110	13790	13790	13790	13790	641
363	20241008	161200	551616110	13790	13790	13790	13790	0
364	20241008	161100	551616110	13790	13790	13790	13790	0
365	20241008	161000	551616110	13790	13790	13790	13790	0
366	20241008	160900	551616110	13790	13790	13790	13790	0
367	20241008	160800	551616110	13790	13790	13790	13790	0
368	20241008	160700	551616110	13790	13790	13790	13790	0
369	20241008	160600	551616110	13790	13790	13790	13790	0
370	20241008	160500	551616110	13790	13790	13790	13790	0
371	20241008	160400	551616110	13790	13790	13790	13790	0
372	20241008	160300	551616110	13790	13790	13790	13790	0
373	20241008	160200	551616110	13790	13790	13790	13790	0
374	20241008	160100	551616110	13790	13790	13790	13790	0
375	20241008	160000	551616110	13790	13790	13790	13790	0
376	20241008	155900	551616110	13790	13790	13790	13790	0
377	20241008	155800	551616110	13790	13790	13790	13790	0
378	20241008	155700	551616110	13790	13790	13790	13790	0
379	20241008	155600	551616110	13790	13790	13790	13790	0
380	20241008	155500	551616110	13790	13790	13790	13790	0
381	20241008	155400	551616110	13790	13790	13790	13790	0
382	20241008	155300	551616110	13790	13790	13790	13790	0
383	20241008	155200	551616110	13790	13790	13790	13790	0
384	20241008	155100	551616110	13790	13790	13790	13790	0
385	20241008	155000	551616110	13790	13790	13790	13790	0
386	20241008	154900	551616110	13790	13790	13790	13790	0
387	20241008	154800	551616110	13790	13790	13790	13790	0
388	20241008	154700	551616110	13790	13790	13790	13790	0
389	20241008	154600	551616110	13790	13790	13790	13790	0
390	20241008	154500	551616110	13790	13790	13790	13790	0
391	20241008	154400	551616110	13790	13790	13790	13790	0
392	20241008	154300	551616110	13790	13790	13790	13790	641
393	20241008	154200	551616110	13790	13790	13790	13790	0
394	20241008	154100	551616110	13790	13790	13790	13790	0
395	20241008	154000	551616110	13790	13790	13790	13790	0
396	20241008	153900	551616110	13790	13790	13790	13790	0
397	20241008	153800	551616110	13790	13790	13790	13790	0
398	20241008	153700	551616110	13790	13790	13790	13790	0
399	20241008	153600	551616110	13790	13790	13790	13790	0
400	20241008	153500	551616110	13790	13790	13790	13790	0
401	20241008	153400	551616110	13790	13790	13790	13790	0
402	20241008	153300	551616110	13790	13790	13790	13790	0
403	20241008	153200	551616110	13790	13790	13790	13790	0
404	20241008	153100	551616110	13790	13790	13790	13790	0
405	20241008	153000	551616110	13790	13790	13790	13790	641
406	20241008	152900	542776720	13860	13860	13860	13860	0
407	20241008	152800	542776720	13860	13860	13860	13860	0
408	20241008	152700	542776720	13860	13860	13860	13860	0
409	20241008	152600	542776720	13860	13860	13860	13860	0
410	20241008	152500	542776720	13860	13860	13860	13860	0
411	20241008	152400	542776720	13860	13860	13860	13860	0
412	20241008	152300	542776720	13860	13860	13860	13860	0
413	20241008	152200	542776720	13860	13860	13860	13860	0
414	20241008	152100	542776720	13860	13860	13860	13860	0
415	20241008	152000	542776720	13860	13860	13860	13860	0
416	20241008	151900	542776720	13860	13860	13860	13860	0
417	20241008	151800	542776720	13860	13860	13860	13860	27
418	20241008	151700	542402500	13870	13870	13870	13870	30
419	20241008	151600	541986400	13870	13870	13870	13870	6
420	20241008	151500	541903180	13800	13860	13860	13800	500
421	20241008	151400	534992150	13850	13850	13850	13850	72
422	20241008	151300	533994950	13870	13870	13870	13870	51
423	20241008	151200	533287580	13870	13850	13870	13850	121
424	20241008	151100	531610130	13850	13870	13870	13850	81
425	20241008	151000	530487640	13870	13870	13870	13870	37
426	20241008	150900	529974450	13870	13880	13880	13870	92
427	20241008	150800	528698310	13880	13880	13880	13880	77
428	20241008	150700	527629550	13880	13880	13880	13880	5
429	20241008	150600	527560150	13840	13840	13840	13840	71
430	20241008	150500	526577510	13880	13880	13880	13880	64
431	20241008	150400	525689190	13880	13840	13880	13840	36
432	20241008	150300	525190310	13830	13830	13880	13830	55
433	20241008	150200	524427910	13830	13870	13870	13830	90
434	20241008	150100	523181730	13870	13870	13870	13870	37
435	20241008	150000	522668540	13870	13870	13870	13830	114
436	20241008	145900	521089750	13850	13890	13890	13850	110
437	20241008	145800	519565680	13890	13890	13890	13890	60
438	20241008	145700	518732280	13860	13870	13870	13860	57
439	20241008	145600	517941840	13870	13870	13870	13870	33
440	20241008	145500	517484130	13870	13900	13900	13870	57
441	20241008	145400	516692750	13900	13900	13900	13900	37
442	20241008	145300	516178450	13900	13890	13900	13870	71
443	20241008	145200	515192550	13890	13890	13890	13890	119
444	20241008	145100	513539640	13890	13870	13890	13870	19
445	20241008	145000	513275850	13870	13860	13870	13860	18
446	20241008	144900	513026300	13870	13880	13880	13870	37
447	20241008	144800	512512790	13890	13900	13900	13890	43
448	20241008	144700	511915510	13890	13900	13900	13890	67
449	20241008	144600	510984550	13900	13890	13900	13890	30
450	20241008	144500	510567830	13890	13880	13900	13860	62
451	20241008	144400	509706900	13890	13880	13890	13880	51
452	20241008	144300	508998870	13890	13860	13890	13850	92
453	20241008	144200	507723960	13890	13890	13890	13850	18
454	20241008	144100	507474140	13890	13850	13890	13850	16
455	20241008	144000	507252300	13850	13850	13850	13850	43
456	20241008	143900	506656750	13850	13820	13850	13820	53
457	20241008	143800	505923300	13820	13850	13850	13820	153
458	20241008	143700	503806480	13850	13850	13850	13850	56
459	20241008	143600	503030880	13850	13850	13850	13850	12
460	20241008	143500	502864680	13840	13840	13840	13840	51
461	20241008	143400	502158840	13850	13850	13850	13850	40
462	20241008	143300	501604840	13850	13850	13850	13850	143
463	20241008	143200	499624290	13850	13820	13850	13820	507
464	20241008	143100	492609540	13800	13820	13820	13800	48
465	20241008	143000	491946330	13820	13820	13820	13820	37
466	20241008	142900	491434990	13820	13800	13820	13800	83
467	20241008	142800	490288010	13810	13810	13810	13810	5
468	20241008	142700	490218960	13780	13780	13780	13780	0
469	20241008	142600	490218960	13780	13780	13780	13780	0
470	20241008	142500	490218960	13780	13780	13780	13780	0
471	20241008	142400	490218960	13780	13790	13790	13780	104
472	20241008	142300	488785090	13790	13790	13790	13790	0
473	20241008	142200	488785090	13790	13790	13790	13790	37
474	20241008	142100	488274860	13790	13790	13790	13790	0
475	20241008	142000	488274860	13790	13790	13790	13790	54
476	20241008	141900	487530200	13790	13790	13790	13790	1
477	20241008	141800	487516410	13780	13780	13780	13780	0
478	20241008	141700	487516410	13780	13780	13780	13780	166
479	20241008	141600	485228930	13770	13820	13820	13770	80
480	20241008	141500	484123480	13770	13820	13820	13770	1000
481	20241008	141400	470335660	13820	13810	13820	13810	31
482	20241008	141300	469907350	13810	13810	13810	13810	85
483	20241008	141200	468733500	13810	13810	13810	13810	20
484	20241008	141100	468457300	13810	13810	13810	13810	32
485	20241008	141000	468015380	13810	13810	13810	13810	36
486	20241008	140900	467518220	13810	13800	13810	13800	41
487	20241008	140800	466952410	13800	13850	13850	13800	922
488	20241008	140700	454228340	13810	13810	13810	13810	232
489	20241008	140600	451024420	13890	13890	13890	13890	28
490	20241008	140500	450635500	13870	13870	13870	13870	27
491	20241008	140400	450261010	13870	13800	13870	13800	33
492	20241008	140300	449803650	13800	13800	13800	13800	50
493	20241008	140200	449113650	13800	13800	13800	13800	0
494	20241008	140100	449113650	13800	13800	13800	13800	3
495	20241008	140000	449072250	13800	13890	13890	13800	802
496	20241008	135900	437989340	13890	13890	13890	13890	0
497	20241008	135800	437989340	13890	13890	13890	13890	1
498	20241008	135700	437975450	13890	13900	13900	13890	41
499	20241008	135600	437405590	13900	13900	13900	13900	34
500	20241008	135500	436932990	13900	13900	13900	13900	27
501	20241008	135400	436557690	13900	13900	13900	13890	33
502	20241008	135300	436099090	13900	13900	13900	13900	27
503	20241008	135200	435723790	13900	13900	13900	13900	28
504	20241008	135100	435334590	13900	13870	13900	13870	37
505	20241008	135000	434820560	13870	13880	13890	13870	417
506	20241008	134900	429032190	13880	13850	13880	13850	422
507	20241008	134800	423181210	13850	13850	13850	13850	28
508	20241008	134700	422793410	13850	13850	13850	13850	190
509	20241008	134600	420161910	13850	13850	13850	13850	31
510	20241008	134500	419732560	13850	13850	13850	13850	29
511	20241008	134400	419330910	13850	13850	13850	13850	27
512	20241008	134300	418956960	13850	13850	13850	13850	56
513	20241008	134200	418181360	13850	13850	13850	13850	28
514	20241008	134100	417793560	13850	13850	13850	13850	9
515	20241008	134000	417668910	13850	13850	13850	13850	0
516	20241008	133900	417668910	13850	13850	13860	13850	8
517	20241008	133800	417558090	13850	13850	13850	13850	139
518	20241008	133700	415632940	13800	13800	13800	13800	9
519	20241008	133600	415508740	13790	13790	13790	13790	3
520	20241008	133500	415467370	13850	13850	13850	13850	0
521	20241008	133400	415467370	13850	13840	13850	13840	3
522	20241008	133300	415425830	13840	13840	13840	13840	0
523	20241008	133200	415425830	13840	13840	13840	13840	0
524	20241008	133100	415425830	13840	13830	13840	13830	1200
525	20241008	133000	398821720	13760	13760	13760	13760	0
526	20241008	132900	398821720	13760	13760	13760	13760	0
527	20241008	132800	398821720	13760	13760	13760	13760	0
528	20241008	132700	398821720	13760	13770	13770	13760	500
529	20241008	132600	391941710	13770	13770	13770	13770	1
530	20241008	132500	391927940	13770	13770	13770	13770	15
531	20241008	132400	391721390	13760	13760	13760	13760	0
532	20241008	132300	391721390	13760	13770	13770	13760	2
533	20241008	132200	391693860	13830	13770	13830	13770	91
534	20241008	132100	390440730	13770	13770	13770	13770	0
535	20241008	132000	390440730	13770	13770	13770	13770	0
536	20241008	131900	390440730	13770	13820	13820	13770	3
537	20241008	131800	390399370	13830	13830	13830	13830	10
538	20241008	131700	390261070	13840	13840	13840	13840	0
539	20241008	131600	390261070	13840	13840	13840	13840	100
540	20241008	131500	388877070	13840	13840	13840	13840	0
541	20241008	131400	388877070	13840	13840	13840	13840	0
542	20241008	131300	388877070	13840	13840	13840	13840	0
543	20241008	131200	388877070	13840	13840	13840	13840	0
544	20241008	131100	388877070	13840	13840	13840	13840	0
545	20241008	131000	388877070	13840	13840	13840	13840	0
546	20241008	130900	388877070	13840	13830	13840	13830	5
547	20241008	130800	388807880	13840	13840	13840	13840	11
548	20241008	130700	388655640	13840	13800	13840	13800	800
549	20241008	130600	377601170	13760	13760	13760	13760	200
550	20241008	130500	374849170	13770	13770	13770	13770	0
551	20241008	130400	374849170	13770	13770	13770	13770	0
552	20241008	130300	374849170	13770	13800	13800	13770	4
553	20241008	130200	374794000	13800	13800	13800	13800	0
554	20241008	130100	374794000	13800	13800	13800	13800	0
555	20241008	130000	374794000	13800	13790	13800	13790	19
556	20241008	125900	374531810	13780	13780	13780	13780	0
557	20241008	125800	374531810	13780	13780	13780	13780	1
558	20241008	125700	374518030	13780	13780	13780	13780	5
559	20241008	125600	374449130	13800	13800	13800	13800	10
560	20241008	125500	374311130	13800	13800	13800	13800	0
561	20241008	125400	374311130	13800	13790	13800	13790	112
562	20241008	125300	372766550	13790	13790	13790	13790	10
563	20241008	125200	372628650	13790	13790	13790	13760	15
564	20241008	125100	372422070	13750	13790	13790	13750	11
565	20241008	125000	372270420	13790	13790	13790	13790	0
566	20241008	124900	372270420	13790	13790	13790	13790	10
567	20241008	124800	372132520	13730	13730	13730	13730	3
568	20241008	124700	372091330	13790	13790	13790	13790	13
569	20241008	124600	371912060	13800	13800	13800	13800	70
570	20241008	124500	370946060	13800	13800	13800	13800	0
571	20241008	124400	370946060	13800	13780	13800	13780	24
572	20241008	124300	370615200	13790	13790	13790	13790	0
573	20241008	124200	370615200	13790	13790	13790	13790	10
574	20241008	124100	370477300	13800	13780	13800	13780	80
575	20241008	124000	369374520	13780	13780	13780	13780	0
576	20241008	123900	369374520	13780	13730	13780	13730	11
577	20241008	123800	369222990	13710	13710	13710	13710	40
578	20241008	123700	368674590	13790	13730	13790	13720	218
579	20241008	123600	365683380	13790	13790	13790	13790	1
580	20241008	123500	365669590	13790	13790	13790	13790	10
581	20241008	123400	365531690	13790	13790	13790	13790	10
582	20241008	123300	365393790	13790	13720	13790	13720	2
583	20241008	123200	365366280	13720	13740	13790	13720	342
584	20241008	123100	360673270	13790	13790	13790	13720	111
585	20241008	123000	359149490	13800	13730	13800	13720	396
586	20241008	122900	353712990	13790	13790	13790	13790	0
587	20241008	122800	353712990	13790	13740	13790	13740	47
588	20241008	122700	353066710	13790	13790	13790	13790	10
589	20241008	122600	352928810	13790	13790	13790	13790	95
590	20241008	122500	351618760	13790	13790	13790	13790	20
591	20241008	122400	351342960	13790	13790	13790	13790	0
592	20241008	122300	351342960	13790	13720	13790	13720	58
593	20241008	122200	350546220	13720	13730	13730	13720	91
594	20241008	122100	349297600	13720	13730	13730	13710	1936
595	20241008	122000	322735410	13730	13790	13790	13730	475
596	20241008	121900	316198350	13800	13800	13800	13800	0
597	20241008	121800	316198350	13800	13800	13800	13800	10
598	20241008	121700	316060350	13800	13800	13800	13800	0
599	20241008	121600	316060350	13800	13800	13800	13800	11
600	20241008	121500	315908550	13740	13820	13820	13740	191
601	20241008	121400	313283410	13820	13820	13820	13820	0
602	20241008	121300	313283410	13820	13820	13820	13820	11
603	20241008	121200	313131390	13750	13760	13760	13750	902
604	20241008	121100	300728300	13810	13810	13810	13810	10
605	20241008	121000	300590200	13810	13810	13810	13810	10
606	20241008	120900	300452100	13820	13820	13820	13820	0
607	20241008	120800	300452100	13820	13820	13820	13820	11
608	20241008	120700	300300080	13760	13760	13760	13760	1
609	20241008	120600	300286320	13820	13820	13820	13820	10
610	20241008	120500	300148120	13820	13820	13820	13820	1
611	20241008	120400	300134300	13820	13770	13820	13760	218
612	20241008	120300	297133890	13820	13820	13820	13820	11
613	20241008	120200	296981870	13780	13780	13780	13780	200
614	20241008	120100	294225870	13820	13770	13820	13770	51
615	20241008	120000	293523100	13770	13770	13770	13770	0
616	20241008	115900	293523100	13770	13810	13820	13770	40
617	20241008	115800	292970840	13820	13820	13820	13820	0
618	20241008	115700	292970840	13820	13820	13820	13820	10
619	20241008	115600	292832640	13820	13820	13820	13820	19
620	20241008	115500	292570060	13770	13770	13770	13770	1
621	20241008	115400	292556290	13830	13830	13830	13830	10
622	20241008	115300	292417990	13830	13820	13830	13820	51
623	20241008	115200	291713160	13820	13790	13820	13760	360
624	20241008	115100	286751620	13800	13800	13800	13800	10
625	20241008	115000	286613620	13800	13800	13800	13800	1
626	20241008	114900	286599820	13800	13800	13800	13800	13
627	20241008	114800	286420420	13800	13800	13800	13800	100
628	20241008	114700	285040420	13800	13800	13800	13800	10
629	20241008	114600	284902420	13800	13800	13800	13800	1
630	20241008	114500	284888620	13820	13820	13820	13820	10
631	20241008	114400	284750420	13820	13820	13820	13780	15
632	20241008	114300	284543280	13820	13780	13820	13780	15
633	20241008	114200	284336540	13820	13780	13820	13780	12
634	20241008	114100	284170780	13820	13820	13820	13820	1
635	20241008	114000	284156960	13780	13810	13820	13780	24
636	20241008	113900	283825660	13820	13820	13820	13820	10
637	20241008	113800	283687460	13810	13810	13810	13810	0
638	20241008	113700	283687460	13810	13810	13810	13810	5
639	20241008	113600	283618410	13820	13820	13820	13820	0
640	20241008	113500	283618410	13820	13820	13820	13820	12
641	20241008	113400	283452570	13830	13830	13830	13830	0
642	20241008	113300	283452570	13830	13830	13830	13830	10
643	20241008	113200	283314270	13840	13810	13840	13810	43
644	20241008	113100	282720070	13770	13770	13770	13770	300
645	20241008	113000	278589070	13800	13800	13800	13800	10
646	20241008	112900	278451070	13810	13810	13810	13810	0
647	20241008	112800	278451070	13810	13770	13810	13770	173
648	20241008	112700	276064980	13770	13770	13770	13770	167
649	20241008	112600	273765390	13790	13790	13790	13790	19
650	20241008	112500	273503380	13800	13810	13810	13800	48
651	20241008	112400	272840880	13800	13800	13800	13800	62
652	20241008	112300	271985280	13800	13800	13800	13800	10
653	20241008	112200	271847280	13790	13790	13790	13790	0
654	20241008	112100	271847280	13790	13790	13790	13790	1
655	20241008	112000	271833490	13790	13790	13790	13790	10
656	20241008	111900	271695590	13800	13800	13800	13800	0
657	20241008	111800	271695590	13800	13800	13800	13800	10
658	20241008	111700	271557590	13800	13800	13800	13800	1
659	20241008	111600	271543790	13750	13780	13800	13750	335
660	20241008	111500	266933120	13780	13780	13780	13780	11
661	20241008	111400	266781540	13780	13800	13800	13780	61
662	20241008	111300	265939760	13800	13800	13800	13800	10
663	20241008	111200	265801760	13800	13800	13800	13800	0
664	20241008	111100	265801760	13800	13800	13800	13800	10
665	20241008	111000	265663760	13800	13800	13800	13780	10
666	20241008	110900	265525780	13790	13790	13790	13790	10
667	20241008	110800	265387880	13790	13790	13790	13790	1
668	20241008	110700	265374090	13800	13800	13800	13800	10
669	20241008	110600	265236090	13800	13800	13800	13800	10
670	20241008	110500	265098090	13800	13800	13800	13800	1
671	20241008	110400	265084290	13800	13800	13800	13800	10
672	20241008	110300	264946290	13800	13810	13810	13800	3
673	20241008	110200	264904870	13810	13800	13810	13800	27
674	20241008	110100	264532170	13810	13810	13810	13810	10
675	20241008	110000	264394070	13830	13830	13830	13830	1
676	20241008	105900	264380240	13830	13830	13830	13830	20
677	20241008	105800	264103640	13830	13830	13830	13830	0
678	20241008	105700	264103640	13830	13830	13830	13830	17
679	20241008	105600	263868530	13770	13780	13780	13770	50
680	20241008	105500	263180010	13830	13830	13830	13780	43
681	20241008	105400	262586720	13780	13780	13780	13780	29
682	20241008	105300	262187100	13830	13830	13830	13830	0
683	20241008	105200	262187100	13830	13830	13830	13830	10
684	20241008	105100	262048800	13770	13820	13820	13770	100
685	20241008	105000	260670950	13820	13820	13820	13820	69
686	20241008	104900	259717370	13820	13820	13820	13820	10
687	20241008	104800	259579170	13810	13820	13820	13810	3
688	20241008	104700	259537730	13830	13830	13830	13830	10
689	20241008	104600	259399430	13830	13830	13830	13830	4
690	20241008	104500	259344110	13830	13830	13830	13830	10
691	20241008	104400	259205810	13830	13780	13830	13780	14
692	20241008	104300	259012840	13830	13780	13830	13750	445
693	20241008	104200	252885960	13830	13830	13830	13830	10
694	20241008	104100	252747660	13830	13790	13830	13770	501
695	20241008	104000	245848700	13830	13830	13830	13830	11
696	20241008	103900	245696570	13840	13840	13840	13840	0
697	20241008	103800	245696570	13840	13840	13840	13760	61
698	20241008	103700	244856180	13830	13830	13830	13830	0
699	20241008	103600	244856180	13830	13770	13830	13760	111
700	20241008	103500	243327420	13840	13850	13850	13770	188
701	20241008	103400	240736180	13850	13850	13850	13850	0
702	20241008	103300	240736180	13850	13850	13850	13790	21
703	20241008	103200	240445870	13850	13810	13850	13780	116
704	20241008	103100	238846270	13850	13850	13850	13850	11
705	20241008	103000	238693920	13810	13810	13810	13810	15
706	20241008	102900	238486770	13810	13790	13810	13790	29
707	20241008	102800	238086840	13790	13820	13820	13790	20
708	20241008	102700	237810680	13800	13820	13820	13800	3
709	20241008	102600	237769240	13820	13860	13860	13800	570
710	20241008	102500	229898740	13860	13860	13860	13860	1
711	20241008	102400	229884880	13870	13870	13870	13870	10
712	20241008	102300	229746180	13870	13880	13880	13870	16
713	20241008	102200	229524150	13820	13880	13880	13820	11
714	20241008	102100	229371530	13880	13880	13880	13880	10
715	20241008	102000	229232730	13880	13860	13880	13810	304
716	20241008	101900	225033970	13860	13860	13860	13820	290
717	20241008	101800	221021930	13900	13900	13900	13860	12
718	20241008	101700	220855170	13900	13900	13900	13900	35
719	20241008	101600	220368670	13900	13910	13910	13900	11
720	20241008	101500	220215670	13920	13920	13920	13920	0
721	20241008	101400	220215670	13920	13930	13930	13850	24
722	20241008	101300	219882010	13930	13850	13930	13840	46
723	20241008	101200	219244610	13930	13790	13940	13790	1388
724	20241008	101100	200003990	13790	13790	13790	13790	92
725	20241008	101000	198735310	13790	13790	13790	13790	3
726	20241008	100900	198693940	13790	13800	13800	13780	208
727	20241008	100800	195825800	13860	13790	13870	13790	3
728	20241008	100700	195784280	13860	13810	13860	13810	139
729	20241008	100600	193864340	13870	13870	13870	13870	2
730	20241008	100500	193836600	13870	13850	13870	13850	202
731	20241008	100400	191036360	13800	13860	13860	13800	78
732	20241008	100300	189959900	13860	13830	13870	13800	94
733	20241008	100200	188659800	13810	13870	13870	13810	522
734	20241008	100100	181440830	13840	13830	13870	13830	9
735	20241008	100000	181316260	13870	13820	13870	13820	42
736	20241008	095900	180735020	13830	13880	13880	13830	170
737	20241008	095800	178383130	13900	13900	13900	13900	0
738	20241008	095700	178383130	13900	13900	13900	13900	20
739	20241008	095600	178105130	13900	13900	13900	13900	95
740	20241008	095500	176784630	13900	13830	13900	13830	143
741	20241008	095400	174805760	13900	13900	13900	13900	0
742	20241008	095300	174805760	13900	13900	13900	13900	35
743	20241008	095200	174319260	13900	13830	13900	13830	93
744	20241008	095100	173032860	13830	13900	13900	13830	40
745	20241008	095000	172477560	13940	13940	13940	13940	1
746	20241008	094900	172463620	13940	13860	13940	13860	41
747	20241008	094800	171894760	13870	13820	13870	13820	193
748	20241008	094700	169222740	13810	13760	13810	13760	682
749	20241008	094600	159820360	13750	13740	13760	13720	627
750	20241008	094500	151202070	13710	13740	13740	13710	623
751	20241008	094400	142656400	13740	13750	13750	13730	19
752	20241008	094300	142395360	13750	13750	13750	13720	24
753	20241008	094200	142065390	13720	13720	13720	13710	353
754	20241008	094100	137224610	13720	13750	13750	13720	1014
755	20241008	094000	123301210	13760	13760	13760	13760	6
756	20241008	093900	123218650	13760	13760	13760	13760	36
757	20241008	093800	122723290	13750	13770	13770	13750	290
758	20241008	093700	118733720	13770	13770	13770	13770	38
759	20241008	093600	118210460	13760	13760	13760	13760	10
760	20241008	093500	118072860	13770	13770	13770	13740	79
761	20241008	093400	116986920	13750	13770	13770	13750	116
762	20241008	093300	115390300	13770	13770	13770	13770	1
763	20241008	093200	115376530	13760	13750	13760	13750	55
764	20241008	093100	114620080	13750	13770	13770	13750	379
765	20241008	093000	109405230	13770	13770	13770	13770	3
766	20241008	092900	109363920	13770	13770	13770	13770	0
767	20241008	092800	109363920	13770	13780	13780	13770	6
768	20241008	092700	109281250	13780	13770	13780	13770	104
769	20241008	092600	107848460	13770	13760	13770	13760	9
770	20241008	092500	107724560	13770	13770	13770	13770	11
771	20241008	092400	107573090	13770	13750	13780	13750	375
772	20241008	092300	102416510	13750	13750	13750	13750	13
773	20241008	092200	102237760	13730	13750	13750	13730	930
774	20241008	092100	89457550	13750	13750	13750	13740	137
775	20241008	092000	87574170	13780	13780	13790	13740	1378
776	20241008	091900	68608950	13780	13790	13790	13780	110
777	20241008	091800	67093030	13780	13780	13780	13780	0
778	20241008	091700	67093030	13780	13800	13800	13780	84
779	20241008	091600	65935310	13780	13790	13790	13780	540
780	20241008	091500	58489830	13800	13800	13800	13800	40
781	20241008	091400	57937830	13780	13790	13790	13780	50
782	20241008	091300	57248760	13780	13830	13840	13780	30
783	20241008	091200	56834190	13770	13860	13860	13770	133
784	20241008	091100	54998290	13800	13770	13800	13770	79
785	20241008	091000	53908420	13770	13770	13770	13770	15
786	20241008	090900	53701870	13770	13790	13790	13770	132
787	20241008	090800	51883910	13760	13790	13810	13750	504
788	20241008	090700	44951410	13810	13820	13820	13800	644
789	20241008	090600	36055880	13820	13890	13890	13820	116
790	20241008	090500	34445730	13890	13820	13890	13820	560
791	20241008	090400	26703020	13820	13830	13830	13820	450
792	20241008	090300	20483970	13830	13840	13840	13820	354
793	20241008	090200	15589800	13840	13830	13840	13830	40
794	20241008	090100	15036400	13850	13850	13850	13850	95
795	20241008	090000	13720650	13860	13850	13860	13850	809