KissMeData/487570/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	221800	385271200	41500	41500	41500	41500	91
3	20241008	221700	385271200	41500	41500	41500	41500	0
4	20241008	221600	385271200	41500	41500	41500	41500	0
5	20241008	221500	385271200	41500	41500	41500	41500	0
6	20241008	221400	385271200	41500	41500	41500	41500	0
7	20241008	221300	385271200	41500	41500	41500	41500	0
8	20241008	221200	385271200	41500	41500	41500	41500	0
9	20241008	221100	385271200	41500	41500	41500	41500	0
10	20241008	221000	385271200	41500	41500	41500	41500	0
11	20241008	220900	385271200	41500	41500	41500	41500	0
12	20241008	220800	385271200	41500	41500	41500	41500	0
13	20241008	220700	385271200	41500	41500	41500	41500	0
14	20241008	220600	385271200	41500	41500	41500	41500	0
15	20241008	220500	385271200	41500	41500	41500	41500	0
16	20241008	220400	385271200	41500	41500	41500	41500	0
17	20241008	220300	385271200	41500	41500	41500	41500	0
18	20241008	220200	385271200	41500	41500	41500	41500	0
19	20241008	220100	385271200	41500	41500	41500	41500	0
20	20241008	220000	385271200	41500	41500	41500	41500	0
21	20241008	215900	385271200	41500	41500	41500	41500	0
22	20241008	215800	385271200	41500	41500	41500	41500	0
23	20241008	215700	385271200	41500	41500	41500	41500	0
24	20241008	215600	385271200	41500	41500	41500	41500	0
25	20241008	215500	385271200	41500	41500	41500	41500	0
26	20241008	215400	385271200	41500	41500	41500	41500	0
27	20241008	215300	385271200	41500	41500	41500	41500	0
28	20241008	215200	385271200	41500	41500	41500	41500	0
29	20241008	215100	385271200	41500	41500	41500	41500	0
30	20241008	215000	385271200	41500	41500	41500	41500	0
31	20241008	214900	385271200	41500	41500	41500	41500	0
32	20241008	214800	385271200	41500	41500	41500	41500	91
33	20241008	214700	385271200	41500	41500	41500	41500	0
34	20241008	214600	385271200	41500	41500	41500	41500	0
35	20241008	214500	385271200	41500	41500	41500	41500	0
36	20241008	214400	385271200	41500	41500	41500	41500	0
37	20241008	214300	385271200	41500	41500	41500	41500	0
38	20241008	214200	385271200	41500	41500	41500	41500	0
39	20241008	214100	385271200	41500	41500	41500	41500	0
40	20241008	214000	385271200	41500	41500	41500	41500	0
41	20241008	213900	385271200	41500	41500	41500	41500	0
42	20241008	213800	385271200	41500	41500	41500	41500	0
43	20241008	213700	385271200	41500	41500	41500	41500	0
44	20241008	213600	385271200	41500	41500	41500	41500	0
45	20241008	213500	385271200	41500	41500	41500	41500	0
46	20241008	213400	385271200	41500	41500	41500	41500	0
47	20241008	213300	385271200	41500	41500	41500	41500	0
48	20241008	213200	385271200	41500	41500	41500	41500	0
49	20241008	213100	385271200	41500	41500	41500	41500	0
50	20241008	213000	385271200	41500	41500	41500	41500	0
51	20241008	212900	385271200	41500	41500	41500	41500	0
52	20241008	212800	385271200	41500	41500	41500	41500	0
53	20241008	212700	385271200	41500	41500	41500	41500	0
54	20241008	212600	385271200	41500	41500	41500	41500	0
55	20241008	212500	385271200	41500	41500	41500	41500	0
56	20241008	212400	385271200	41500	41500	41500	41500	0
57	20241008	212300	385271200	41500	41500	41500	41500	0
58	20241008	212200	385271200	41500	41500	41500	41500	0
59	20241008	212100	385271200	41500	41500	41500	41500	0
60	20241008	212000	385271200	41500	41500	41500	41500	0
61	20241008	211900	385271200	41500	41500	41500	41500	0
62	20241008	211800	385271200	41500	41500	41500	41500	91
63	20241008	211700	385271200	41500	41500	41500	41500	0
64	20241008	211600	385271200	41500	41500	41500	41500	0
65	20241008	211500	385271200	41500	41500	41500	41500	0
66	20241008	211400	385271200	41500	41500	41500	41500	0
67	20241008	211300	385271200	41500	41500	41500	41500	0
68	20241008	211200	385271200	41500	41500	41500	41500	0
69	20241008	211100	385271200	41500	41500	41500	41500	0
70	20241008	211000	385271200	41500	41500	41500	41500	0
71	20241008	210900	385271200	41500	41500	41500	41500	0
72	20241008	210800	385271200	41500	41500	41500	41500	0
73	20241008	210700	385271200	41500	41500	41500	41500	0
74	20241008	210600	385271200	41500	41500	41500	41500	0
75	20241008	210500	385271200	41500	41500	41500	41500	0
76	20241008	210400	385271200	41500	41500	41500	41500	0
77	20241008	210300	385271200	41500	41500	41500	41500	0
78	20241008	210200	385271200	41500	41500	41500	41500	0
79	20241008	210100	385271200	41500	41500	41500	41500	0
80	20241008	210000	385271200	41500	41500	41500	41500	0
81	20241008	205900	385271200	41500	41500	41500	41500	0
82	20241008	205800	385271200	41500	41500	41500	41500	0
83	20241008	205700	385271200	41500	41500	41500	41500	0
84	20241008	205600	385271200	41500	41500	41500	41500	0
85	20241008	205500	385271200	41500	41500	41500	41500	0
86	20241008	205400	385271200	41500	41500	41500	41500	0
87	20241008	205300	385271200	41500	41500	41500	41500	0
88	20241008	205200	385271200	41500	41500	41500	41500	0
89	20241008	205100	385271200	41500	41500	41500	41500	0
90	20241008	205000	385271200	41500	41500	41500	41500	0
91	20241008	204900	385271200	41500	41500	41500	41500	0
92	20241008	204800	385271200	41500	41500	41500	41500	91
93	20241008	204700	385271200	41500	41500	41500	41500	0
94	20241008	204600	385271200	41500	41500	41500	41500	0
95	20241008	204500	385271200	41500	41500	41500	41500	0
96	20241008	204400	385271200	41500	41500	41500	41500	0
97	20241008	204300	385271200	41500	41500	41500	41500	0
98	20241008	204200	385271200	41500	41500	41500	41500	0
99	20241008	204100	385271200	41500	41500	41500	41500	0
100	20241008	204000	385271200	41500	41500	41500	41500	0
101	20241008	203900	385271200	41500	41500	41500	41500	0
102	20241008	203800	385271200	41500	41500	41500	41500	0
103	20241008	203700	385271200	41500	41500	41500	41500	0
104	20241008	203600	385271200	41500	41500	41500	41500	0
105	20241008	203500	385271200	41500	41500	41500	41500	0
106	20241008	203400	385271200	41500	41500	41500	41500	0
107	20241008	203300	385271200	41500	41500	41500	41500	0
108	20241008	203200	385271200	41500	41500	41500	41500	0
109	20241008	203100	385271200	41500	41500	41500	41500	0
110	20241008	203000	385271200	41500	41500	41500	41500	0
111	20241008	202900	385271200	41500	41500	41500	41500	0
112	20241008	202800	385271200	41500	41500	41500	41500	0
113	20241008	202700	385271200	41500	41500	41500	41500	0
114	20241008	202600	385271200	41500	41500	41500	41500	0
115	20241008	202500	385271200	41500	41500	41500	41500	0
116	20241008	202400	385271200	41500	41500	41500	41500	0
117	20241008	202300	385271200	41500	41500	41500	41500	0
118	20241008	202200	385271200	41500	41500	41500	41500	0
119	20241008	202100	385271200	41500	41500	41500	41500	0
120	20241008	202000	385271200	41500	41500	41500	41500	0
121	20241008	201900	385271200	41500	41500	41500	41500	0
122	20241008	201800	385271200	41500	41500	41500	41500	91
123	20241008	201700	385271200	41500	41500	41500	41500	0
124	20241008	201600	385271200	41500	41500	41500	41500	0
125	20241008	201500	385271200	41500	41500	41500	41500	0
126	20241008	201400	385271200	41500	41500	41500	41500	0
127	20241008	201300	385271200	41500	41500	41500	41500	0
128	20241008	201200	385271200	41500	41500	41500	41500	0
129	20241008	201100	385271200	41500	41500	41500	41500	0
130	20241008	201000	385271200	41500	41500	41500	41500	0
131	20241008	200900	385271200	41500	41500	41500	41500	0
132	20241008	200800	385271200	41500	41500	41500	41500	0
133	20241008	200700	385271200	41500	41500	41500	41500	0
134	20241008	200600	385271200	41500	41500	41500	41500	0
135	20241008	200500	385271200	41500	41500	41500	41500	0
136	20241008	200400	385271200	41500	41500	41500	41500	0
137	20241008	200300	385271200	41500	41500	41500	41500	0
138	20241008	200200	385271200	41500	41500	41500	41500	0
139	20241008	200100	385271200	41500	41500	41500	41500	0
140	20241008	200000	385271200	41500	41500	41500	41500	0
141	20241008	195900	385271200	41500	41500	41500	41500	0
142	20241008	195800	385271200	41500	41500	41500	41500	0
143	20241008	195700	385271200	41500	41500	41500	41500	0
144	20241008	195600	385271200	41500	41500	41500	41500	0
145	20241008	195500	385271200	41500	41500	41500	41500	0
146	20241008	195400	385271200	41500	41500	41500	41500	0
147	20241008	195300	385271200	41500	41500	41500	41500	0
148	20241008	195200	385271200	41500	41500	41500	41500	0
149	20241008	195100	385271200	41500	41500	41500	41500	0
150	20241008	195000	385271200	41500	41500	41500	41500	0
151	20241008	194900	385271200	41500	41500	41500	41500	0
152	20241008	194800	385271200	41500	41500	41500	41500	91
153	20241008	194700	385271200	41500	41500	41500	41500	0
154	20241008	194600	385271200	41500	41500	41500	41500	0
155	20241008	194500	385271200	41500	41500	41500	41500	0
156	20241008	194400	385271200	41500	41500	41500	41500	0
157	20241008	194300	385271200	41500	41500	41500	41500	0
158	20241008	194200	385271200	41500	41500	41500	41500	0
159	20241008	194100	385271200	41500	41500	41500	41500	0
160	20241008	194000	385271200	41500	41500	41500	41500	0
161	20241008	193900	385271200	41500	41500	41500	41500	0
162	20241008	193800	385271200	41500	41500	41500	41500	0
163	20241008	193700	385271200	41500	41500	41500	41500	0
164	20241008	193600	385271200	41500	41500	41500	41500	0
165	20241008	193500	385271200	41500	41500	41500	41500	0
166	20241008	193400	385271200	41500	41500	41500	41500	0
167	20241008	193300	385271200	41500	41500	41500	41500	0
168	20241008	193200	385271200	41500	41500	41500	41500	0
169	20241008	193100	385271200	41500	41500	41500	41500	0
170	20241008	193000	385271200	41500	41500	41500	41500	0
171	20241008	192900	385271200	41500	41500	41500	41500	0
172	20241008	192800	385271200	41500	41500	41500	41500	0
173	20241008	192700	385271200	41500	41500	41500	41500	0
174	20241008	192600	385271200	41500	41500	41500	41500	0
175	20241008	192500	385271200	41500	41500	41500	41500	0
176	20241008	192400	385271200	41500	41500	41500	41500	0
177	20241008	192300	385271200	41500	41500	41500	41500	0
178	20241008	192200	385271200	41500	41500	41500	41500	0
179	20241008	192100	385271200	41500	41500	41500	41500	0
180	20241008	192000	385271200	41500	41500	41500	41500	0
181	20241008	191900	385271200	41500	41500	41500	41500	0
182	20241008	191800	385271200	41500	41500	41500	41500	91
183	20241008	191700	385271200	41500	41500	41500	41500	0
184	20241008	191600	385271200	41500	41500	41500	41500	0
185	20241008	191500	385271200	41500	41500	41500	41500	0
186	20241008	191400	385271200	41500	41500	41500	41500	0
187	20241008	191300	385271200	41500	41500	41500	41500	0
188	20241008	191200	385271200	41500	41500	41500	41500	0
189	20241008	191100	385271200	41500	41500	41500	41500	0
190	20241008	191000	385271200	41500	41500	41500	41500	0
191	20241008	190900	385271200	41500	41500	41500	41500	0
192	20241008	190800	385271200	41500	41500	41500	41500	0
193	20241008	190700	385271200	41500	41500	41500	41500	0
194	20241008	190600	385271200	41500	41500	41500	41500	0
195	20241008	190500	385271200	41500	41500	41500	41500	0
196	20241008	190400	385271200	41500	41500	41500	41500	0
197	20241008	190300	385271200	41500	41500	41500	41500	0
198	20241008	190200	385271200	41500	41500	41500	41500	0
199	20241008	190100	385271200	41500	41500	41500	41500	0
200	20241008	190000	385271200	41500	41500	41500	41500	0
201	20241008	185900	385271200	41500	41500	41500	41500	0
202	20241008	185800	385271200	41500	41500	41500	41500	0
203	20241008	185700	385271200	41500	41500	41500	41500	0
204	20241008	185600	385271200	41500	41500	41500	41500	0
205	20241008	185500	385271200	41500	41500	41500	41500	0
206	20241008	185400	385271200	41500	41500	41500	41500	0
207	20241008	185300	385271200	41500	41500	41500	41500	0
208	20241008	185200	385271200	41500	41500	41500	41500	0
209	20241008	185100	385271200	41500	41500	41500	41500	0
210	20241008	185000	385271200	41500	41500	41500	41500	0
211	20241008	184900	385271200	41500	41500	41500	41500	0
212	20241008	184800	385271200	41500	41500	41500	41500	91
213	20241008	184700	385271200	41500	41500	41500	41500	0
214	20241008	184600	385271200	41500	41500	41500	41500	0
215	20241008	184500	385271200	41500	41500	41500	41500	0
216	20241008	184400	385271200	41500	41500	41500	41500	0
217	20241008	184300	385271200	41500	41500	41500	41500	0
218	20241008	184200	385271200	41500	41500	41500	41500	0
219	20241008	184100	385271200	41500	41500	41500	41500	0
220	20241008	184000	385271200	41500	41500	41500	41500	0
221	20241008	183900	385271200	41500	41500	41500	41500	0
222	20241008	183800	385271200	41500	41500	41500	41500	0
223	20241008	183700	385271200	41500	41500	41500	41500	0
224	20241008	183600	385271200	41500	41500	41500	41500	0
225	20241008	183500	385271200	41500	41500	41500	41500	0
226	20241008	183400	385271200	41500	41500	41500	41500	0
227	20241008	183300	385271200	41500	41500	41500	41500	0
228	20241008	183200	385271200	41500	41500	41500	41500	0
229	20241008	183100	385271200	41500	41500	41500	41500	0
230	20241008	183000	385271200	41500	41500	41500	41500	0
231	20241008	182900	385271200	41500	41500	41500	41500	0
232	20241008	182800	385271200	41500	41500	41500	41500	0
233	20241008	182700	385271200	41500	41500	41500	41500	0
234	20241008	182600	385271200	41500	41500	41500	41500	0
235	20241008	182500	385271200	41500	41500	41500	41500	0
236	20241008	182400	385271200	41500	41500	41500	41500	0
237	20241008	182300	385271200	41500	41500	41500	41500	0
238	20241008	182200	385271200	41500	41500	41500	41500	0
239	20241008	182100	385271200	41500	41500	41500	41500	0
240	20241008	182000	385271200	41500	41500	41500	41500	0
241	20241008	181900	385271200	41500	41500	41500	41500	0
242	20241008	181800	385271200	41500	41500	41500	41500	91
243	20241008	181700	385271200	41500	41500	41500	41500	0
244	20241008	181600	385271200	41500	41500	41500	41500	0
245	20241008	181500	385271200	41500	41500	41500	41500	0
246	20241008	181400	385271200	41500	41500	41500	41500	0
247	20241008	181300	385271200	41500	41500	41500	41500	0
248	20241008	181200	385271200	41500	41500	41500	41500	0
249	20241008	181100	385271200	41500	41500	41500	41500	0
250	20241008	181000	385271200	41500	41500	41500	41500	0
251	20241008	180900	385271200	41500	41500	41500	41500	0
252	20241008	180800	385271200	41500	41500	41500	41500	0
253	20241008	180700	385271200	41500	41500	41500	41500	0
254	20241008	180600	385271200	41500	41500	41500	41500	0
255	20241008	180500	385271200	41500	41500	41500	41500	0
256	20241008	180400	385271200	41500	41500	41500	41500	0
257	20241008	180300	385271200	41500	41500	41500	41500	0
258	20241008	180200	385271200	41500	41500	41500	41500	0
259	20241008	180100	385271200	41500	41500	41500	41500	0
260	20241008	180000	385271200	41500	41500	41500	41500	0
261	20241008	175900	385271200	41500	41500	41500	41500	0
262	20241008	175800	385271200	41500	41500	41500	41500	0
263	20241008	175700	385271200	41500	41500	41500	41500	0
264	20241008	175600	385271200	41500	41500	41500	41500	0
265	20241008	175500	385271200	41500	41500	41500	41500	0
266	20241008	175400	385271200	41500	41500	41500	41500	0
267	20241008	175300	385271200	41500	41500	41500	41500	0
268	20241008	175200	385271200	41500	41500	41500	41500	0
269	20241008	175100	385271200	41500	41500	41500	41500	0
270	20241008	175000	385271200	41500	41500	41500	41500	0
271	20241008	174900	385271200	41500	41500	41500	41500	0
272	20241008	174800	385271200	41500	41500	41500	41500	91
273	20241008	174700	385271200	41500	41500	41500	41500	0
274	20241008	174600	385271200	41500	41500	41500	41500	0
275	20241008	174500	385271200	41500	41500	41500	41500	0
276	20241008	174400	385271200	41500	41500	41500	41500	0
277	20241008	174300	385271200	41500	41500	41500	41500	0
278	20241008	174200	385271200	41500	41500	41500	41500	0
279	20241008	174100	385271200	41500	41500	41500	41500	0
280	20241008	174000	385271200	41500	41500	41500	41500	0
281	20241008	173900	385271200	41500	41500	41500	41500	0
282	20241008	173800	385271200	41500	41500	41500	41500	0
283	20241008	173700	385271200	41500	41500	41500	41500	0
284	20241008	173600	385271200	41500	41500	41500	41500	0
285	20241008	173500	385271200	41500	41500	41500	41500	0
286	20241008	173400	385271200	41500	41500	41500	41500	0
287	20241008	173300	385271200	41500	41500	41500	41500	0
288	20241008	173200	385271200	41500	41500	41500	41500	0
289	20241008	173100	385271200	41500	41500	41500	41500	0
290	20241008	173000	385271200	41500	41500	41500	41500	0
291	20241008	172900	385271200	41500	41500	41500	41500	0
292	20241008	172800	385271200	41500	41500	41500	41500	0
293	20241008	172700	385271200	41500	41500	41500	41500	0
294	20241008	172600	385271200	41500	41500	41500	41500	0
295	20241008	172500	385271200	41500	41500	41500	41500	0
296	20241008	172400	385271200	41500	41500	41500	41500	0
297	20241008	172300	385271200	41500	41500	41500	41500	0
298	20241008	172200	385271200	41500	41500	41500	41500	0
299	20241008	172100	385271200	41500	41500	41500	41500	0
300	20241008	172000	385271200	41500	41500	41500	41500	0
301	20241008	171900	385271200	41500	41500	41500	41500	0
302	20241008	171800	385271200	41500	41500	41500	41500	91
303	20241008	171700	385271200	41500	41500	41500	41500	0
304	20241008	171600	385271200	41500	41500	41500	41500	0
305	20241008	171500	385271200	41500	41500	41500	41500	0
306	20241008	171400	385271200	41500	41500	41500	41500	0
307	20241008	171300	385271200	41500	41500	41500	41500	0
308	20241008	171200	385271200	41500	41500	41500	41500	0
309	20241008	171100	385271200	41500	41500	41500	41500	0
310	20241008	171000	385271200	41500	41500	41500	41500	0
311	20241008	170900	385271200	41500	41500	41500	41500	0
312	20241008	170800	385271200	41500	41500	41500	41500	0
313	20241008	170700	385271200	41500	41500	41500	41500	0
314	20241008	170600	385271200	41500	41500	41500	41500	0
315	20241008	170500	385271200	41500	41500	41500	41500	0
316	20241008	170400	385271200	41500	41500	41500	41500	0
317	20241008	170300	385271200	41500	41500	41500	41500	0
318	20241008	170200	385271200	41500	41500	41500	41500	0
319	20241008	170100	385271200	41500	41500	41500	41500	0
320	20241008	170000	385271200	41500	41500	41500	41500	0
321	20241008	165900	385271200	41500	41500	41500	41500	0
322	20241008	165800	385271200	41500	41500	41500	41500	0
323	20241008	165700	385271200	41500	41500	41500	41500	0
324	20241008	165600	385271200	41500	41500	41500	41500	0
325	20241008	165500	385271200	41500	41500	41500	41500	0
326	20241008	165400	385271200	41500	41500	41500	41500	0
327	20241008	165300	385271200	41500	41500	41500	41500	0
328	20241008	165200	385271200	41500	41500	41500	41500	0
329	20241008	165100	385271200	41500	41500	41500	41500	0
330	20241008	165000	385271200	41500	41500	41500	41500	0
331	20241008	164900	385271200	41500	41500	41500	41500	0
332	20241008	164800	385271200	41500	41500	41500	41500	91
333	20241008	164700	385271200	41500	41500	41500	41500	0
334	20241008	164600	385271200	41500	41500	41500	41500	0
335	20241008	164500	385271200	41500	41500	41500	41500	0
336	20241008	164400	385271200	41500	41500	41500	41500	0
337	20241008	164300	385271200	41500	41500	41500	41500	0
338	20241008	164200	385271200	41500	41500	41500	41500	0
339	20241008	164100	385271200	41500	41500	41500	41500	0
340	20241008	164000	385271200	41500	41500	41500	41500	0
341	20241008	163900	385271200	41500	41500	41500	41500	0
342	20241008	163800	385271200	41500	41500	41500	41500	0
343	20241008	163700	385271200	41500	41500	41500	41500	0
344	20241008	163600	385271200	41500	41500	41500	41500	0
345	20241008	163500	385271200	41500	41500	41500	41500	0
346	20241008	163400	385271200	41500	41500	41500	41500	0
347	20241008	163300	385271200	41500	41500	41500	41500	0
348	20241008	163200	385271200	41500	41500	41500	41500	0
349	20241008	163100	385271200	41500	41500	41500	41500	0
350	20241008	163000	385271200	41500	41500	41500	41500	0
351	20241008	162900	385271200	41500	41500	41500	41500	0
352	20241008	162800	385271200	41500	41500	41500	41500	0
353	20241008	162700	385271200	41500	41500	41500	41500	0
354	20241008	162600	385271200	41500	41500	41500	41500	0
355	20241008	162500	385271200	41500	41500	41500	41500	0
356	20241008	162400	385271200	41500	41500	41500	41500	0
357	20241008	162300	385271200	41500	41500	41500	41500	0
358	20241008	162200	385271200	41500	41500	41500	41500	0
359	20241008	162100	385271200	41500	41500	41500	41500	0
360	20241008	162000	385271200	41500	41500	41500	41500	0
361	20241008	161900	385271200	41500	41500	41500	41500	0
362	20241008	161800	385271200	41500	41500	41500	41500	91
363	20241008	161700	385271200	41500	41500	41500	41500	0
364	20241008	161600	385271200	41500	41500	41500	41500	0
365	20241008	161500	385271200	41500	41500	41500	41500	0
366	20241008	161400	385271200	41500	41500	41500	41500	0
367	20241008	161300	385271200	41500	41500	41500	41500	0
368	20241008	161200	385271200	41500	41500	41500	41500	0
369	20241008	161100	385271200	41500	41500	41500	41500	0
370	20241008	161000	385271200	41500	41500	41500	41500	0
371	20241008	160900	385271200	41500	41500	41500	41500	0
372	20241008	160800	385271200	41500	41500	41500	41500	0
373	20241008	160700	385271200	41500	41500	41500	41500	0
374	20241008	160600	385271200	41500	41500	41500	41500	0
375	20241008	160500	385271200	41500	41500	41500	41500	0
376	20241008	160400	385271200	41500	41500	41500	41500	0
377	20241008	160300	385271200	41500	41500	41500	41500	0
378	20241008	160200	385271200	41500	41500	41500	41500	0
379	20241008	160100	385271200	41500	41500	41500	41500	0
380	20241008	160000	385271200	41500	41500	41500	41500	0
381	20241008	155900	385271200	41500	41500	41500	41500	0
382	20241008	155800	385271200	41500	41500	41500	41500	0
383	20241008	155700	385271200	41500	41500	41500	41500	0
384	20241008	155600	385271200	41500	41500	41500	41500	0
385	20241008	155500	385271200	41500	41500	41500	41500	0
386	20241008	155400	385271200	41500	41500	41500	41500	0
387	20241008	155300	385271200	41500	41500	41500	41500	0
388	20241008	155200	385271200	41500	41500	41500	41500	0
389	20241008	155100	385271200	41500	41500	41500	41500	0
390	20241008	155000	385271200	41500	41500	41500	41500	0
391	20241008	154900	385271200	41500	41500	41500	41500	0
392	20241008	154800	385271200	41500	41500	41500	41500	91
393	20241008	154700	385271200	41500	41500	41500	41500	0
394	20241008	154600	385271200	41500	41500	41500	41500	0
395	20241008	154500	385271200	41500	41500	41500	41500	0
396	20241008	154400	385271200	41500	41500	41500	41500	0
397	20241008	154300	385271200	41500	41500	41500	41500	0
398	20241008	154200	385271200	41500	41500	41500	41500	0
399	20241008	154100	385271200	41500	41500	41500	41500	0
400	20241008	154000	385271200	41500	41500	41500	41500	0
401	20241008	153900	385271200	41500	41500	41500	41500	0
402	20241008	153800	385271200	41500	41500	41500	41500	0
403	20241008	153700	385271200	41500	41500	41500	41500	0
404	20241008	153600	385271200	41500	41500	41500	41500	0
405	20241008	153500	385271200	41500	41500	41500	41500	0
406	20241008	153400	385271200	41500	41500	41500	41500	0
407	20241008	153300	385271200	41500	41500	41500	41500	0
408	20241008	153200	385271200	41500	41500	41500	41500	0
409	20241008	153100	385271200	41500	41500	41500	41500	0
410	20241008	153000	385271200	41500	41500	41500	41500	91
411	20241008	152900	381494700	41150	41150	41150	41150	0
412	20241008	152800	381494700	41150	41150	41150	41150	0
413	20241008	152700	381494700	41150	41150	41150	41150	0
414	20241008	152600	381494700	41150	41150	41150	41150	0
415	20241008	152500	381494700	41150	41150	41150	41150	0
416	20241008	152400	381494700	41150	41150	41150	41150	0
417	20241008	152300	381494700	41150	41150	41150	41150	0
418	20241008	152200	381494700	41150	41150	41150	41150	0
419	20241008	152100	381494700	41150	41150	41150	41150	0
420	20241008	152000	381494700	41150	41150	41150	41150	0
421	20241008	151900	381494700	41150	41200	41200	41150	55
422	20241008	151800	379230700	41200	41200	41200	41200	2
423	20241008	151700	379148300	41200	41200	41200	41200	16
424	20241008	151600	378489100	41150	41150	41150	41150	10
425	20241008	151500	378077600	41150	41200	41350	41150	360
426	20241008	151400	363259550	41200	41200	41200	41200	8
427	20241008	151300	362929950	41150	41200	41200	41150	10
428	20241008	151200	362518050	41200	41200	41200	41200	115
429	20241008	151100	357780050	41200	41250	41250	41200	49
430	20241008	151000	355759250	41200	41150	41250	41150	27
431	20241008	150900	354646750	41150	41150	41150	41150	19
432	20241008	150800	353864900	41150	41150	41150	41150	9
433	20241008	150700	353494550	41300	41150	41300	41150	49
434	20241008	150600	351473700	41150	41150	41150	41150	10
435	20241008	150500	351062200	41150	41300	41300	41150	9
436	20241008	150400	350691700	41150	41300	41300	41150	15
437	20241008	150300	350073850	41100	41150	41150	41100	423
438	20241008	150200	332667500	41150	41200	41200	41150	10
439	20241008	150100	332255600	41200	41250	41250	41200	210
440	20241008	150000	323602950	41300	41200	41300	41200	13
441	20241008	145900	323067050	41250	41150	41250	41150	208
442	20241008	145800	314488050	41150	41250	41250	41150	16
443	20241008	145700	313829200	41250	41200	41250	41150	259
444	20241008	145600	303158250	41200	41250	41250	41200	3
445	20241008	145500	303034600	41250	41250	41250	41250	11
446	20241008	145400	302580850	41250	41400	41400	41250	3
447	20241008	145300	302456900	41250	41250	41250	41250	13
448	20241008	145200	301920650	41250	41250	41250	41250	115
449	20241008	145100	297176900	41250	41250	41250	41250	9
450	20241008	145000	296805650	41250	41250	41250	41250	10
451	20241008	144900	296393150	41250	41250	41300	41250	10
452	20241008	144800	295980600	41250	41250	41250	41250	10
453	20241008	144700	295568100	41300	41400	41400	41300	8
454	20241008	144600	295237600	41300	41300	41300	41300	10
455	20241008	144500	294824600	41300	41300	41300	41300	10
456	20241008	144400	294411600	41300	41250	41300	41250	17
457	20241008	144300	293709900	41250	41250	41250	41250	9
458	20241008	144200	293338650	41400	41400	41400	41400	2
459	20241008	144100	293255850	41400	41400	41400	41400	3
460	20241008	144000	293131650	41400	41400	41450	41400	15
461	20241008	143900	292510350	41200	41200	41200	41200	0
462	20241008	143800	292510350	41200	41200	41200	41200	12
463	20241008	143700	292015950	41250	41350	41350	41250	262
464	20241008	143600	281202950	41350	41350	41350	41350	165
465	20241008	143500	274380200	41350	41350	41350	41350	2
466	20241008	143400	274297500	41350	41350	41350	41350	0
467	20241008	143300	274297500	41350	41350	41350	41350	289
468	20241008	143200	262347350	41400	41450	41450	41400	58
469	20241008	143100	259943750	41400	41400	41400	41400	163
470	20241008	143000	253195550	41400	41400	41400	41400	59
471	20241008	142900	250752950	41400	41400	41400	41400	0
472	20241008	142800	250752950	41400	41500	41500	41400	79
473	20241008	142700	247478100	41500	41500	41500	41500	49
474	20241008	142600	245444600	41400	41550	41550	41400	371
475	20241008	142500	230044200	41600	41600	41600	41600	1
476	20241008	142400	230002600	41600	41600	41600	41600	0
477	20241008	142300	230002600	41600	41600	41600	41600	0
478	20241008	142200	230002600	41600	41600	41600	41600	0
479	20241008	142100	230002600	41600	41600	41600	41600	2
480	20241008	142000	229919400	41600	41600	41600	41600	1
481	20241008	141900	229877800	41600	41600	41600	41600	1
482	20241008	141800	229836200	41650	41650	41650	41650	0
483	20241008	141700	229836200	41650	41650	41650	41650	0
484	20241008	141600	229836200	41650	41650	41650	41650	0
485	20241008	141500	229836200	41650	41650	41650	41650	0
486	20241008	141400	229836200	41650	41650	41650	41650	0
487	20241008	141300	229836200	41650	41650	41650	41650	0
488	20241008	141200	229836200	41650	41650	41650	41650	1
489	20241008	141100	229794550	41650	41650	41650	41650	0
490	20241008	141000	229794550	41650	41650	41650	41650	1
491	20241008	140900	229752900	41600	41600	41600	41600	10
492	20241008	140800	229336900	41600	41650	41650	41600	103
493	20241008	140700	225052050	41650	41650	41650	41650	1
494	20241008	140600	225010400	41650	41650	41650	41650	0
495	20241008	140500	225010400	41650	41650	41650	41650	0
496	20241008	140400	225010400	41650	41650	41650	41650	0
497	20241008	140300	225010400	41650	41650	41650	41650	0
498	20241008	140200	225010400	41650	41650	41650	41650	0
499	20241008	140100	225010400	41650	41650	41650	41650	0
500	20241008	140000	225010400	41650	41650	41650	41650	0
501	20241008	135900	225010400	41650	41650	41650	41650	0
502	20241008	135800	225010400	41650	41650	41650	41650	0
503	20241008	135700	225010400	41650	41650	41650	41650	0
504	20241008	135600	225010400	41650	41650	41650	41650	0
505	20241008	135500	225010400	41650	41650	41650	41650	0
506	20241008	135400	225010400	41650	41650	41650	41650	0
507	20241008	135300	225010400	41650	41650	41650	41650	0
508	20241008	135200	225010400	41650	41650	41650	41650	0
509	20241008	135100	225010400	41650	41650	41650	41650	0
510	20241008	135000	225010400	41650	41650	41650	41650	50
511	20241008	134900	222927900	41650	41650	41650	41650	0
512	20241008	134800	222927900	41650	41650	41650	41650	0
513	20241008	134700	222927900	41650	41650	41650	41650	0
514	20241008	134600	222927900	41650	41650	41650	41650	0
515	20241008	134500	222927900	41650	41650	41650	41650	0
516	20241008	134400	222927900	41650	41650	41650	41650	0
517	20241008	134300	222927900	41650	41650	41650	41650	0
518	20241008	134200	222927900	41650	41650	41650	41650	42
519	20241008	134100	221178600	41650	41650	41650	41650	6
520	20241008	134000	220928700	41600	41600	41600	41600	0
521	20241008	133900	220928700	41600	41650	41650	41600	127
522	20241008	133800	215639600	41700	41700	41700	41700	0
523	20241008	133700	215639600	41700	41700	41700	41700	0
524	20241008	133600	215639600	41700	41700	41700	41700	0
525	20241008	133500	215639600	41700	41700	41700	41700	0
526	20241008	133400	215639600	41700	41700	41700	41700	0
527	20241008	133300	215639600	41700	41750	41750	41700	28
528	20241008	133200	214471000	41800	41800	41800	41800	0
529	20241008	133100	214471000	41800	41800	41800	41800	0
530	20241008	133000	214471000	41800	41800	41800	41800	0
531	20241008	132900	214471000	41800	41800	41800	41800	0
532	20241008	132800	214471000	41800	41800	41800	41800	0
533	20241008	132700	214471000	41800	41800	41800	41800	0
534	20241008	132600	214471000	41800	41800	41800	41800	0
535	20241008	132500	214471000	41800	41800	41800	41800	0
536	20241008	132400	214471000	41800	41800	41800	41800	20
537	20241008	132300	213635000	41800	41800	41800	41800	0
538	20241008	132200	213635000	41800	41800	41800	41800	0
539	20241008	132100	213635000	41800	41800	41800	41800	0
540	20241008	132000	213635000	41800	41800	41800	41800	0
541	20241008	131900	213635000	41800	41800	41800	41800	2
542	20241008	131800	213551400	41800	41800	41800	41800	0
543	20241008	131700	213551400	41800	41800	41800	41800	0
544	20241008	131600	213551400	41800	41800	41800	41800	0
545	20241008	131500	213551400	41800	41800	41800	41800	5
546	20241008	131400	213342400	41700	41700	41700	41700	0
547	20241008	131300	213342400	41700	41700	41700	41700	0
548	20241008	131200	213342400	41700	41700	41700	41700	0
549	20241008	131100	213342400	41700	41700	41700	41700	0
550	20241008	131000	213342400	41700	41700	41700	41700	93
551	20241008	130900	209464300	41700	41700	41700	41700	0
552	20241008	130800	209464300	41700	41700	41700	41700	0
553	20241008	130700	209464300	41700	41700	41700	41700	0
554	20241008	130600	209464300	41700	41700	41700	41700	0
555	20241008	130500	209464300	41700	41700	41700	41700	0
556	20241008	130400	209464300	41700	41700	41700	41700	0
557	20241008	130300	209464300	41700	41700	41700	41700	0
558	20241008	130200	209464300	41700	41700	41700	41700	30
559	20241008	130100	208213300	41700	41700	41700	41700	0
560	20241008	130000	208213300	41700	41700	41700	41700	0
561	20241008	125900	208213300	41700	41700	41700	41700	0
562	20241008	125800	208213300	41700	41700	41700	41700	0
563	20241008	125700	208213300	41700	41700	41700	41700	0
564	20241008	125600	208213300	41700	41700	41700	41700	0
565	20241008	125500	208213300	41700	41700	41700	41700	1
566	20241008	125400	208171600	41800	41800	41800	41800	0
567	20241008	125300	208171600	41800	41800	41800	41800	1
568	20241008	125200	208129800	41800	41800	41800	41800	5
569	20241008	125100	207920800	41700	41700	41700	41700	10
570	20241008	125000	207503800	41650	41650	41650	41650	0
571	20241008	124900	207503800	41650	41650	41650	41650	0
572	20241008	124800	207503800	41650	41650	41650	41650	0
573	20241008	124700	207503800	41650	41750	41750	41650	10
574	20241008	124600	207087000	41750	41750	41750	41750	0
575	20241008	124500	207087000	41750	41750	41750	41750	1
576	20241008	124400	207045250	41750	41750	41750	41750	0
577	20241008	124300	207045250	41750	41750	41750	41750	0
578	20241008	124200	207045250	41750	41750	41750	41750	0
579	20241008	124100	207045250	41750	41750	41750	41750	0
580	20241008	124000	207045250	41750	41750	41750	41750	0
581	20241008	123900	207045250	41750	41750	41750	41750	0
582	20241008	123800	207045250	41750	41750	41750	41750	0
583	20241008	123700	207045250	41750	41750	41750	41750	0
584	20241008	123600	207045250	41750	41750	41750	41750	0
585	20241008	123500	207045250	41750	41750	41750	41750	0
586	20241008	123400	207045250	41750	41750	41750	41750	0
587	20241008	123300	207045250	41750	41750	41750	41750	0
588	20241008	123200	207045250	41750	41750	41750	41750	0
589	20241008	123100	207045250	41750	41750	41750	41750	30
590	20241008	123000	205792750	41750	41750	41750	41750	60
591	20241008	122900	203287750	41700	41700	41700	41700	2
592	20241008	122800	203204350	41700	41700	41700	41700	0
593	20241008	122700	203204350	41700	41700	41700	41700	0
594	20241008	122600	203204350	41700	41700	41700	41700	0
595	20241008	122500	203204350	41700	41700	41700	41700	0
596	20241008	122400	203204350	41700	41700	41700	41700	0
597	20241008	122300	203204350	41700	41700	41700	41700	10
598	20241008	122200	202787350	41700	41700	41700	41700	0
599	20241008	122100	202787350	41700	41700	41700	41700	0
600	20241008	122000	202787350	41700	41700	41700	41700	0
601	20241008	121900	202787350	41700	41700	41700	41700	0
602	20241008	121800	202787350	41700	41700	41700	41700	1
603	20241008	121700	202745650	41700	41700	41700	41700	0
604	20241008	121600	202745650	41700	41700	41700	41700	2
605	20241008	121500	202662250	41700	41700	41700	41700	0
606	20241008	121400	202662250	41700	41700	41700	41700	0
607	20241008	121300	202662250	41700	41700	41700	41700	0
608	20241008	121200	202662250	41700	41700	41700	41700	0
609	20241008	121100	202662250	41700	41700	41700	41700	0
610	20241008	121000	202662250	41700	41700	41700	41700	0
611	20241008	120900	202662250	41700	41700	41700	41700	0
612	20241008	120800	202662250	41700	41700	41700	41700	0
613	20241008	120700	202662250	41700	41700	41700	41700	0
614	20241008	120600	202662250	41700	41700	41700	41700	2
615	20241008	120500	202578850	41450	41450	41450	41450	0
616	20241008	120400	202578850	41450	41450	41450	41450	35
617	20241008	120300	201128100	41700	41700	41700	41500	102
618	20241008	120200	196894700	41550	41600	41600	41550	102
619	20241008	120100	192656550	41700	41700	41700	41700	0
620	20241008	120000	192656550	41700	41700	41700	41700	0
621	20241008	115900	192656550	41700	41700	41700	41700	0
622	20241008	115800	192656550	41700	41700	41700	41700	1
623	20241008	115700	192614850	41700	41700	41700	41700	1
624	20241008	115600	192573150	41700	41700	41700	41700	0
625	20241008	115500	192573150	41700	41700	41700	41700	0
626	20241008	115400	192573150	41700	41700	41700	41700	0
627	20241008	115300	192573150	41700	41700	41700	41700	0
628	20241008	115200	192573150	41700	41700	41700	41700	0
629	20241008	115100	192573150	41700	41700	41700	41700	2
630	20241008	115000	192489750	41700	41700	41700	41700	0
631	20241008	114900	192489750	41700	41700	41700	41700	0
632	20241008	114800	192489750	41700	41700	41700	41700	0
633	20241008	114700	192489750	41700	41700	41700	41700	0
634	20241008	114600	192489750	41700	41700	41700	41700	0
635	20241008	114500	192489750	41700	41700	41700	41700	0
636	20241008	114400	192489750	41700	41700	41700	41700	0
637	20241008	114300	192489750	41700	41700	41700	41700	0
638	20241008	114200	192489750	41700	41700	41700	41700	0
639	20241008	114100	192489750	41700	41700	41700	41700	0
640	20241008	114000	192489750	41700	41700	41700	41700	0
641	20241008	113900	192489750	41700	41700	41700	41700	0
642	20241008	113800	192489750	41700	41700	41700	41700	0
643	20241008	113700	192489750	41700	41700	41700	41700	0
644	20241008	113600	192489750	41700	41700	41700	41700	1
645	20241008	113500	192448050	41550	41550	41550	41550	0
646	20241008	113400	192448050	41550	41550	41550	41550	0
647	20241008	113300	192448050	41550	41550	41550	41550	0
648	20241008	113200	192448050	41550	41550	41550	41550	0
649	20241008	113100	192448050	41550	41550	41550	41550	0
650	20241008	113000	192448050	41550	41550	41550	41550	0
651	20241008	112900	192448050	41550	41550	41550	41550	0
652	20241008	112800	192448050	41550	41550	41550	41550	1
653	20241008	112700	192406500	41500	41500	41500	41500	0
654	20241008	112600	192406500	41500	41500	41500	41500	0
655	20241008	112500	192406500	41500	41500	41500	41500	0
656	20241008	112400	192406500	41500	41500	41500	41500	39
657	20241008	112300	190788000	41600	41600	41600	41600	8
658	20241008	112200	190455200	41600	41600	41600	41600	2
659	20241008	112100	190372000	41600	41600	41600	41600	0
660	20241008	112000	190372000	41600	41600	41600	41600	0
661	20241008	111900	190372000	41600	41600	41600	41600	1
662	20241008	111800	190330400	41550	41550	41550	41550	2
663	20241008	111700	190247300	41600	41600	41600	41600	0
664	20241008	111600	190247300	41600	41600	41600	41600	0
665	20241008	111500	190247300	41600	41600	41600	41600	0
666	20241008	111400	190247300	41600	41600	41600	41600	0
667	20241008	111300	190247300	41600	41600	41600	41600	1
668	20241008	111200	190205700	41600	41600	41600	41600	20
669	20241008	111100	189373700	41600	41600	41600	41600	0
670	20241008	111000	189373700	41600	41600	41600	41600	0
671	20241008	110900	189373700	41600	41600	41600	41600	10
672	20241008	110800	188957700	41600	41600	41600	41600	0
673	20241008	110700	188957700	41600	41600	41600	41600	0
674	20241008	110600	188957700	41600	41600	41600	41600	0
675	20241008	110500	188957700	41600	41600	41600	41600	0
676	20241008	110400	188957700	41600	41600	41600	41600	10
677	20241008	110300	188541700	41600	41600	41600	41600	0
678	20241008	110200	188541700	41600	41600	41600	41600	0
679	20241008	110100	188541700	41600	41600	41600	41600	20
680	20241008	110000	187709700	41600	41600	41600	41600	1
681	20241008	105900	187668100	41600	41600	41600	41600	1
682	20241008	105800	187626500	41600	41600	41600	41600	0
683	20241008	105700	187626500	41600	41600	41600	41600	2
684	20241008	105600	187543300	41600	41600	41600	41600	0
685	20241008	105500	187543300	41600	41600	41600	41600	0
686	20241008	105400	187543300	41600	41600	41600	41600	0
687	20241008	105300	187543300	41600	41600	41600	41600	0
688	20241008	105200	187543300	41600	41600	41600	41600	0
689	20241008	105100	187543300	41600	41600	41600	41600	0
690	20241008	105000	187543300	41600	41600	41600	41600	1
691	20241008	104900	187501700	41650	41650	41650	41650	10
692	20241008	104800	187085200	41750	41750	41750	41750	0
693	20241008	104700	187085200	41750	41750	41750	41750	0
694	20241008	104600	187085200	41750	41750	41750	41750	0
695	20241008	104500	187085200	41750	41750	41750	41750	1
696	20241008	104400	187043450	41550	41550	41550	41450	697
697	20241008	104300	158084300	41550	41550	41550	41550	23
698	20241008	104200	157128650	41550	41550	41550	41550	0
699	20241008	104100	157128650	41550	41550	41550	41550	0
700	20241008	104000	157128650	41550	41550	41550	41550	6
701	20241008	103900	156879350	41450	41450	41450	41450	0
702	20241008	103800	156879350	41450	41450	41450	41450	0
703	20241008	103700	156879350	41450	41450	41450	41450	0
704	20241008	103600	156879350	41450	41450	41450	41450	3
705	20241008	103500	156755000	41450	41400	41450	41200	120
706	20241008	103400	151785650	41400	41800	41800	41150	1711
707	20241008	103300	81197900	41850	41850	41850	41850	0
708	20241008	103200	81197900	41850	41850	41850	41850	0
709	20241008	103100	81197900	41850	41850	41850	41850	2
710	20241008	103000	81114200	41850	41850	41850	41850	0
711	20241008	102900	81114200	41850	41850	41850	41850	1
712	20241008	102800	81072350	41750	41750	41750	41750	0
713	20241008	102700	81072350	41750	41750	41750	41750	16
714	20241008	102600	80404350	41600	41600	41600	41600	0
715	20241008	102500	80404350	41600	41600	41600	41600	0
716	20241008	102400	80404350	41600	41600	41600	41600	0
717	20241008	102300	80404350	41600	41600	41600	41600	34
718	20241008	102200	78989950	41250	41750	41850	41000	780
719	20241008	102100	46621850	41750	41750	41750	41750	0
720	20241008	102000	46621850	41750	41750	41750	41750	0
721	20241008	101900	46621850	41750	41950	41950	41750	259
722	20241008	101800	35776600	42000	42000	42000	42000	0
723	20241008	101700	35776600	42000	42000	42000	42000	0
724	20241008	101600	35776600	42000	42000	42000	42000	10
725	20241008	101500	35356600	42000	42000	42000	42000	0
726	20241008	101400	35356600	42000	41950	42000	41950	2
727	20241008	101300	35272650	41950	41950	41950	41950	6
728	20241008	101200	35020950	42000	42000	42000	42000	3
729	20241008	101100	34894950	42100	42100	42100	42100	1
730	20241008	101000	34852850	42000	42000	42000	42000	2
731	20241008	100900	34768850	42050	42050	42050	42050	0
732	20241008	100800	34768850	42050	42050	42050	42050	5
733	20241008	100700	34558600	42100	42100	42100	42100	0
734	20241008	100600	34558600	42100	42100	42100	42100	1
735	20241008	100500	34516500	42200	42200	42200	42200	0
736	20241008	100400	34516500	42200	42200	42200	42200	1
737	20241008	100300	34474300	42150	42150	42150	42150	0
738	20241008	100200	34474300	42150	42150	42150	42150	0
739	20241008	100100	34474300	42150	42150	42150	42150	0
740	20241008	100000	34474300	42150	42150	42150	42150	0
741	20241008	095900	34474300	42150	42150	42150	42150	0
742	20241008	095800	34474300	42150	42150	42150	42150	0
743	20241008	095700	34474300	42150	42150	42150	42150	0
744	20241008	095600	34474300	42150	42150	42150	42150	35
745	20241008	095500	32999050	42150	42150	42150	42150	0
746	20241008	095400	32999050	42150	42150	42150	42150	0
747	20241008	095300	32999050	42150	42150	42150	42150	0
748	20241008	095200	32999050	42150	42150	42150	42150	0
749	20241008	095100	32999050	42150	42150	42150	42150	0
750	20241008	095000	32999050	42150	42150	42150	42150	0
751	20241008	094900	32999050	42150	42150	42150	42150	0
752	20241008	094800	32999050	42150	42150	42150	42150	4
753	20241008	094700	32830450	42150	42150	42150	42150	0
754	20241008	094600	32830450	42150	42150	42150	42150	1
755	20241008	094500	32788300	41900	41950	41950	41900	168
756	20241008	094400	25741600	42300	42300	42300	42300	0
757	20241008	094300	25741600	42300	42300	42300	42300	1
758	20241008	094200	25699300	41900	42050	42050	41900	108
759	20241008	094100	21163000	42350	42350	42350	42350	0
760	20241008	094000	21163000	42350	42350	42350	42350	0
761	20241008	093900	21163000	42350	42350	42350	42350	2
762	20241008	093800	21078300	42350	42350	42350	42350	0
763	20241008	093700	21078300	42350	42350	42350	42350	0
764	20241008	093600	21078300	42350	42350	42350	42350	0
765	20241008	093500	21078300	42350	42350	42350	42350	0
766	20241008	093400	21078300	42350	42350	42350	42350	0
767	20241008	093300	21078300	42350	42350	42350	42350	1
768	20241008	093200	21035950	42500	42500	42500	42500	0
769	20241008	093100	21035950	42500	42500	42500	42500	0
770	20241008	093000	21035950	42500	42000	42500	42000	6
771	20241008	092900	20783200	42000	42150	42300	42000	145
772	20241008	092800	14680100	42200	42200	42200	42200	0
773	20241008	092700	14680100	42200	42200	42200	42200	0
774	20241008	092600	14680100	42200	42350	42350	42200	2
775	20241008	092500	14595550	42350	42350	42350	42350	1
776	20241008	092400	14553200	42400	42400	42400	42400	0
777	20241008	092300	14553200	42400	42400	42400	42400	0
778	20241008	092200	14553200	42400	42400	42400	42400	0
779	20241008	092100	14553200	42400	42300	42400	42300	15
780	20241008	092000	13918400	42300	42300	42300	42300	1
781	20241008	091900	13876100	42300	42150	42300	42150	159
782	20241008	091800	7174100	42200	42200	42200	42200	0
783	20241008	091700	7174100	42200	42200	42200	42200	0
784	20241008	091600	7174100	42200	42200	42200	42200	0
785	20241008	091500	7174100	42200	42200	42200	42200	0
786	20241008	091400	7174100	42200	42250	42250	42200	86
787	20241008	091300	3544850	42300	42200	42300	42200	33
788	20241008	091200	2151750	42300	42300	42300	42300	3
789	20241008	091100	2024850	42300	42300	42300	42300	0
790	20241008	091000	2024850	42300	42300	42300	42300	0
791	20241008	090900	2024850	42300	42300	42300	42300	0
792	20241008	090800	2024850	42300	42300	42300	42300	9
793	20241008	090700	1644150	42300	42300	42300	42300	1
794	20241008	090600	1601850	42300	42300	42300	42300	0
795	20241008	090500	1601850	42300	42300	42300	42300	1
796	20241008	090400	1559550	42150	42150	42150	42150	0
797	20241008	090300	1559550	42150	42150	42150	42150	0
798	20241008	090200	1559550	42150	42150	42150	42150	10
799	20241008	090100	1138050	42150	42150	42150	42150	11
800	20241008	090000	674400	42150	42150	42150	42150	16