KissMeData/451220/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	214400	1015869830	9600	9600	9600	9600	3439
3	20241004	214300	1015869830	9600	9600	9600	9600	0
4	20241004	214200	1015869830	9600	9600	9600	9600	0
5	20241004	214100	1015869830	9600	9600	9600	9600	0
6	20241004	214000	1015869830	9600	9600	9600	9600	0
7	20241004	213900	1015869830	9600	9600	9600	9600	0
8	20241004	213800	1015869830	9600	9600	9600	9600	0
9	20241004	213700	1015869830	9600	9600	9600	9600	0
10	20241004	213600	1015869830	9600	9600	9600	9600	0
11	20241004	213500	1015869830	9600	9600	9600	9600	0
12	20241004	213400	1015869830	9600	9600	9600	9600	0
13	20241004	213300	1015869830	9600	9600	9600	9600	0
14	20241004	213200	1015869830	9600	9600	9600	9600	0
15	20241004	213100	1015869830	9600	9600	9600	9600	0
16	20241004	213000	1015869830	9600	9600	9600	9600	0
17	20241004	212900	1015869830	9600	9600	9600	9600	0
18	20241004	212800	1015869830	9600	9600	9600	9600	0
19	20241004	212700	1015869830	9600	9600	9600	9600	0
20	20241004	212600	1015869830	9600	9600	9600	9600	0
21	20241004	212500	1015869830	9600	9600	9600	9600	0
22	20241004	212400	1015869830	9600	9600	9600	9600	0
23	20241004	212300	1015869830	9600	9600	9600	9600	0
24	20241004	212200	1015869830	9600	9600	9600	9600	0
25	20241004	212100	1015869830	9600	9600	9600	9600	0
26	20241004	212000	1015869830	9600	9600	9600	9600	0
27	20241004	211900	1015869830	9600	9600	9600	9600	0
28	20241004	211800	1015869830	9600	9600	9600	9600	0
29	20241004	211700	1015869830	9600	9600	9600	9600	0
30	20241004	211600	1015869830	9600	9600	9600	9600	0
31	20241004	211500	1015869830	9600	9600	9600	9600	0
32	20241004	211400	1015869830	9600	9600	9600	9600	3439
33	20241004	211300	1015869830	9600	9600	9600	9600	0
34	20241004	211200	1015869830	9600	9600	9600	9600	0
35	20241004	211100	1015869830	9600	9600	9600	9600	0
36	20241004	211000	1015869830	9600	9600	9600	9600	0
37	20241004	210900	1015869830	9600	9600	9600	9600	0
38	20241004	210800	1015869830	9600	9600	9600	9600	0
39	20241004	210700	1015869830	9600	9600	9600	9600	0
40	20241004	210600	1015869830	9600	9600	9600	9600	0
41	20241004	210500	1015869830	9600	9600	9600	9600	0
42	20241004	210400	1015869830	9600	9600	9600	9600	0
43	20241004	210300	1015869830	9600	9600	9600	9600	0
44	20241004	210200	1015869830	9600	9600	9600	9600	0
45	20241004	210100	1015869830	9600	9600	9600	9600	0
46	20241004	210000	1015869830	9600	9600	9600	9600	0
47	20241004	205900	1015869830	9600	9600	9600	9600	0
48	20241004	205800	1015869830	9600	9600	9600	9600	0
49	20241004	205700	1015869830	9600	9600	9600	9600	0
50	20241004	205600	1015869830	9600	9600	9600	9600	0
51	20241004	205500	1015869830	9600	9600	9600	9600	0
52	20241004	205400	1015869830	9600	9600	9600	9600	0
53	20241004	205300	1015869830	9600	9600	9600	9600	0
54	20241004	205200	1015869830	9600	9600	9600	9600	0
55	20241004	205100	1015869830	9600	9600	9600	9600	0
56	20241004	205000	1015869830	9600	9600	9600	9600	0
57	20241004	204900	1015869830	9600	9600	9600	9600	0
58	20241004	204800	1015869830	9600	9600	9600	9600	0
59	20241004	204700	1015869830	9600	9600	9600	9600	0
60	20241004	204600	1015869830	9600	9600	9600	9600	0
61	20241004	204500	1015869830	9600	9600	9600	9600	0
62	20241004	204400	1015869830	9600	9600	9600	9600	3439
63	20241004	204300	1015869830	9600	9600	9600	9600	0
64	20241004	204200	1015869830	9600	9600	9600	9600	0
65	20241004	204100	1015869830	9600	9600	9600	9600	0
66	20241004	204000	1015869830	9600	9600	9600	9600	0
67	20241004	203900	1015869830	9600	9600	9600	9600	0
68	20241004	203800	1015869830	9600	9600	9600	9600	0
69	20241004	203700	1015869830	9600	9600	9600	9600	0
70	20241004	203600	1015869830	9600	9600	9600	9600	0
71	20241004	203500	1015869830	9600	9600	9600	9600	0
72	20241004	203400	1015869830	9600	9600	9600	9600	0
73	20241004	203300	1015869830	9600	9600	9600	9600	0
74	20241004	203200	1015869830	9600	9600	9600	9600	0
75	20241004	203100	1015869830	9600	9600	9600	9600	0
76	20241004	203000	1015869830	9600	9600	9600	9600	0
77	20241004	202900	1015869830	9600	9600	9600	9600	0
78	20241004	202800	1015869830	9600	9600	9600	9600	0
79	20241004	202700	1015869830	9600	9600	9600	9600	0
80	20241004	202600	1015869830	9600	9600	9600	9600	0
81	20241004	202500	1015869830	9600	9600	9600	9600	0
82	20241004	202400	1015869830	9600	9600	9600	9600	0
83	20241004	202300	1015869830	9600	9600	9600	9600	0
84	20241004	202200	1015869830	9600	9600	9600	9600	0
85	20241004	202100	1015869830	9600	9600	9600	9600	0
86	20241004	202000	1015869830	9600	9600	9600	9600	0
87	20241004	201900	1015869830	9600	9600	9600	9600	0
88	20241004	201800	1015869830	9600	9600	9600	9600	0
89	20241004	201700	1015869830	9600	9600	9600	9600	0
90	20241004	201600	1015869830	9600	9600	9600	9600	0
91	20241004	201500	1015869830	9600	9600	9600	9600	0
92	20241004	201400	1015869830	9600	9600	9600	9600	3439
93	20241004	201300	1015869830	9600	9600	9600	9600	0
94	20241004	201200	1015869830	9600	9600	9600	9600	0
95	20241004	201100	1015869830	9600	9600	9600	9600	0
96	20241004	201000	1015869830	9600	9600	9600	9600	0
97	20241004	200900	1015869830	9600	9600	9600	9600	0
98	20241004	200800	1015869830	9600	9600	9600	9600	0
99	20241004	200700	1015869830	9600	9600	9600	9600	0
100	20241004	200600	1015869830	9600	9600	9600	9600	0
101	20241004	200500	1015869830	9600	9600	9600	9600	0
102	20241004	200400	1015869830	9600	9600	9600	9600	0
103	20241004	200300	1015869830	9600	9600	9600	9600	0
104	20241004	200200	1015869830	9600	9600	9600	9600	0
105	20241004	200100	1015869830	9600	9600	9600	9600	0
106	20241004	200000	1015869830	9600	9600	9600	9600	0
107	20241004	195900	1015869830	9600	9600	9600	9600	0
108	20241004	195800	1015869830	9600	9600	9600	9600	0
109	20241004	195700	1015869830	9600	9600	9600	9600	0
110	20241004	195600	1015869830	9600	9600	9600	9600	0
111	20241004	195500	1015869830	9600	9600	9600	9600	0
112	20241004	195400	1015869830	9600	9600	9600	9600	0
113	20241004	195300	1015869830	9600	9600	9600	9600	0
114	20241004	195200	1015869830	9600	9600	9600	9600	0
115	20241004	195100	1015869830	9600	9600	9600	9600	0
116	20241004	195000	1015869830	9600	9600	9600	9600	0
117	20241004	194900	1015869830	9600	9600	9600	9600	0
118	20241004	194800	1015869830	9600	9600	9600	9600	0
119	20241004	194700	1015869830	9600	9600	9600	9600	0
120	20241004	194600	1015869830	9600	9600	9600	9600	0
121	20241004	194500	1015869830	9600	9600	9600	9600	0
122	20241004	194400	1015869830	9600	9600	9600	9600	3439
123	20241004	194300	1015869830	9600	9600	9600	9600	0
124	20241004	194200	1015869830	9600	9600	9600	9600	0
125	20241004	194100	1015869830	9600	9600	9600	9600	0
126	20241004	194000	1015869830	9600	9600	9600	9600	0
127	20241004	193900	1015869830	9600	9600	9600	9600	0
128	20241004	193800	1015869830	9600	9600	9600	9600	0
129	20241004	193700	1015869830	9600	9600	9600	9600	0
130	20241004	193600	1015869830	9600	9600	9600	9600	0
131	20241004	193500	1015869830	9600	9600	9600	9600	0
132	20241004	193400	1015869830	9600	9600	9600	9600	0
133	20241004	193300	1015869830	9600	9600	9600	9600	0
134	20241004	193200	1015869830	9600	9600	9600	9600	0
135	20241004	193100	1015869830	9600	9600	9600	9600	0
136	20241004	193000	1015869830	9600	9600	9600	9600	0
137	20241004	192900	1015869830	9600	9600	9600	9600	0
138	20241004	192800	1015869830	9600	9600	9600	9600	0
139	20241004	192700	1015869830	9600	9600	9600	9600	0
140	20241004	192600	1015869830	9600	9600	9600	9600	0
141	20241004	192500	1015869830	9600	9600	9600	9600	0
142	20241004	192400	1015869830	9600	9600	9600	9600	0
143	20241004	192300	1015869830	9600	9600	9600	9600	0
144	20241004	192200	1015869830	9600	9600	9600	9600	0
145	20241004	192100	1015869830	9600	9600	9600	9600	0
146	20241004	192000	1015869830	9600	9600	9600	9600	0
147	20241004	191900	1015869830	9600	9600	9600	9600	0
148	20241004	191800	1015869830	9600	9600	9600	9600	0
149	20241004	191700	1015869830	9600	9600	9600	9600	0
150	20241004	191600	1015869830	9600	9600	9600	9600	0
151	20241004	191500	1015869830	9600	9600	9600	9600	0
152	20241004	191400	1015869830	9600	9600	9600	9600	3439
153	20241004	191300	1015869830	9600	9600	9600	9600	0
154	20241004	191200	1015869830	9600	9600	9600	9600	0
155	20241004	191100	1015869830	9600	9600	9600	9600	0
156	20241004	191000	1015869830	9600	9600	9600	9600	0
157	20241004	190900	1015869830	9600	9600	9600	9600	0
158	20241004	190800	1015869830	9600	9600	9600	9600	0
159	20241004	190700	1015869830	9600	9600	9600	9600	0
160	20241004	190600	1015869830	9600	9600	9600	9600	0
161	20241004	190500	1015869830	9600	9600	9600	9600	0
162	20241004	190400	1015869830	9600	9600	9600	9600	0
163	20241004	190300	1015869830	9600	9600	9600	9600	0
164	20241004	190200	1015869830	9600	9600	9600	9600	0
165	20241004	190100	1015869830	9600	9600	9600	9600	0
166	20241004	190000	1015869830	9600	9600	9600	9600	0
167	20241004	185900	1015869830	9600	9600	9600	9600	0
168	20241004	185800	1015869830	9600	9600	9600	9600	0
169	20241004	185700	1015869830	9600	9600	9600	9600	0
170	20241004	185600	1015869830	9600	9600	9600	9600	0
171	20241004	185500	1015869830	9600	9600	9600	9600	0
172	20241004	185400	1015869830	9600	9600	9600	9600	0
173	20241004	185300	1015869830	9600	9600	9600	9600	0
174	20241004	185200	1015869830	9600	9600	9600	9600	0
175	20241004	185100	1015869830	9600	9600	9600	9600	0
176	20241004	185000	1015869830	9600	9600	9600	9600	0
177	20241004	184900	1015869830	9600	9600	9600	9600	0
178	20241004	184800	1015869830	9600	9600	9600	9600	0
179	20241004	184700	1015869830	9600	9600	9600	9600	0
180	20241004	184600	1015869830	9600	9600	9600	9600	0
181	20241004	184500	1015869830	9600	9600	9600	9600	0
182	20241004	184400	1015869830	9600	9600	9600	9600	3439
183	20241004	184300	1015869830	9600	9600	9600	9600	0
184	20241004	184200	1015869830	9600	9600	9600	9600	0
185	20241004	184100	1015869830	9600	9600	9600	9600	0
186	20241004	184000	1015869830	9600	9600	9600	9600	0
187	20241004	183900	1015869830	9600	9600	9600	9600	0
188	20241004	183800	1015869830	9600	9600	9600	9600	0
189	20241004	183700	1015869830	9600	9600	9600	9600	0
190	20241004	183600	1015869830	9600	9600	9600	9600	0
191	20241004	183500	1015869830	9600	9600	9600	9600	0
192	20241004	183400	1015869830	9600	9600	9600	9600	0
193	20241004	183300	1015869830	9600	9600	9600	9600	0
194	20241004	183200	1015869830	9600	9600	9600	9600	0
195	20241004	183100	1015869830	9600	9600	9600	9600	0
196	20241004	183000	1015869830	9600	9600	9600	9600	0
197	20241004	182900	1015869830	9600	9600	9600	9600	0
198	20241004	182800	1015869830	9600	9600	9600	9600	0
199	20241004	182700	1015869830	9600	9600	9600	9600	0
200	20241004	182600	1015869830	9600	9600	9600	9600	0
201	20241004	182500	1015869830	9600	9600	9600	9600	0
202	20241004	182400	1015869830	9600	9600	9600	9600	0
203	20241004	182300	1015869830	9600	9600	9600	9600	0
204	20241004	182200	1015869830	9600	9600	9600	9600	0
205	20241004	182100	1015869830	9600	9600	9600	9600	0
206	20241004	182000	1015869830	9600	9600	9600	9600	0
207	20241004	181900	1015869830	9600	9600	9600	9600	0
208	20241004	181800	1015869830	9600	9600	9600	9600	0
209	20241004	181700	1015869830	9600	9600	9600	9600	0
210	20241004	181600	1015869830	9600	9600	9600	9600	0
211	20241004	181500	1015869830	9600	9600	9600	9600	0
212	20241004	181400	1015869830	9600	9600	9600	9600	3439
213	20241004	181300	1015869830	9600	9600	9600	9600	0
214	20241004	181200	1015869830	9600	9600	9600	9600	0
215	20241004	181100	1015869830	9600	9600	9600	9600	0
216	20241004	181000	1015869830	9600	9600	9600	9600	0
217	20241004	180900	1015869830	9600	9600	9600	9600	0
218	20241004	180800	1015869830	9600	9600	9600	9600	0
219	20241004	180700	1015869830	9600	9600	9600	9600	0
220	20241004	180600	1015869830	9600	9600	9600	9600	0
221	20241004	180500	1015869830	9600	9600	9600	9600	0
222	20241004	180400	1015869830	9600	9600	9600	9600	0
223	20241004	180300	1015869830	9600	9600	9600	9600	0
224	20241004	180200	1015869830	9600	9600	9600	9600	0
225	20241004	180100	1015869830	9600	9600	9600	9600	0
226	20241004	180000	1015869830	9600	9600	9600	9600	0
227	20241004	175900	1015869830	9600	9600	9600	9600	0
228	20241004	175800	1015869830	9600	9600	9600	9600	0
229	20241004	175700	1015869830	9600	9600	9600	9600	0
230	20241004	175600	1015869830	9600	9600	9600	9600	0
231	20241004	175500	1015869830	9600	9600	9600	9600	0
232	20241004	175400	1015869830	9600	9600	9600	9600	0
233	20241004	175300	1015869830	9600	9600	9600	9600	0
234	20241004	175200	1015869830	9600	9600	9600	9600	0
235	20241004	175100	1015869830	9600	9600	9600	9600	0
236	20241004	175000	1015869830	9600	9600	9600	9600	0
237	20241004	174900	1015869830	9600	9600	9600	9600	0
238	20241004	174800	1015869830	9600	9600	9600	9600	0
239	20241004	174700	1015869830	9600	9600	9600	9600	0
240	20241004	174600	1015869830	9600	9600	9600	9600	0
241	20241004	174500	1015869830	9600	9600	9600	9600	0
242	20241004	174400	1015869830	9600	9600	9600	9600	3439
243	20241004	174300	1015869830	9600	9600	9600	9600	0
244	20241004	174200	1015869830	9600	9600	9600	9600	0
245	20241004	174100	1015869830	9600	9600	9600	9600	0
246	20241004	174000	1015869830	9600	9600	9600	9600	0
247	20241004	173900	1015869830	9600	9600	9600	9600	0
248	20241004	173800	1015869830	9600	9600	9600	9600	0
249	20241004	173700	1015869830	9600	9600	9600	9600	0
250	20241004	173600	1015869830	9600	9600	9600	9600	0
251	20241004	173500	1015869830	9600	9600	9600	9600	0
252	20241004	173400	1015869830	9600	9600	9600	9600	0
253	20241004	173300	1015869830	9600	9600	9600	9600	0
254	20241004	173200	1015869830	9600	9600	9600	9600	0
255	20241004	173100	1015869830	9600	9600	9600	9600	0
256	20241004	173000	1015869830	9600	9600	9600	9600	0
257	20241004	172900	1015869830	9600	9600	9600	9600	0
258	20241004	172800	1015869830	9600	9600	9600	9600	0
259	20241004	172700	1015869830	9600	9600	9600	9600	0
260	20241004	172600	1015869830	9600	9600	9600	9600	0
261	20241004	172500	1015869830	9600	9600	9600	9600	0
262	20241004	172400	1015869830	9600	9600	9600	9600	0
263	20241004	172300	1015869830	9600	9600	9600	9600	0
264	20241004	172200	1015869830	9600	9600	9600	9600	0
265	20241004	172100	1015869830	9600	9600	9600	9600	0
266	20241004	172000	1015869830	9600	9600	9600	9600	0
267	20241004	171900	1015869830	9600	9600	9600	9600	0
268	20241004	171800	1015869830	9600	9600	9600	9600	0
269	20241004	171700	1015869830	9600	9600	9600	9600	0
270	20241004	171600	1015869830	9600	9600	9600	9600	0
271	20241004	171500	1015869830	9600	9600	9600	9600	0
272	20241004	171400	1015869830	9600	9600	9600	9600	3439
273	20241004	171300	1015869830	9600	9600	9600	9600	0
274	20241004	171200	1015869830	9600	9600	9600	9600	0
275	20241004	171100	1015869830	9600	9600	9600	9600	0
276	20241004	171000	1015869830	9600	9600	9600	9600	0
277	20241004	170900	1015869830	9600	9600	9600	9600	0
278	20241004	170800	1015869830	9600	9600	9600	9600	0
279	20241004	170700	1015869830	9600	9600	9600	9600	0
280	20241004	170600	1015869830	9600	9600	9600	9600	0
281	20241004	170500	1015869830	9600	9600	9600	9600	0
282	20241004	170400	1015869830	9600	9600	9600	9600	0
283	20241004	170300	1015869830	9600	9600	9600	9600	0
284	20241004	170200	1015869830	9600	9600	9600	9600	0
285	20241004	170100	1015869830	9600	9600	9600	9600	0
286	20241004	170000	1015869830	9600	9600	9600	9600	0
287	20241004	165900	1015869830	9600	9600	9600	9600	0
288	20241004	165800	1015869830	9600	9600	9600	9600	0
289	20241004	165700	1015869830	9600	9600	9600	9600	0
290	20241004	165600	1015869830	9600	9600	9600	9600	0
291	20241004	165500	1015869830	9600	9600	9600	9600	0
292	20241004	165400	1015869830	9600	9600	9600	9600	0
293	20241004	165300	1015869830	9600	9600	9600	9600	0
294	20241004	165200	1015869830	9600	9600	9600	9600	0
295	20241004	165100	1015869830	9600	9600	9600	9600	0
296	20241004	165000	1015869830	9600	9600	9600	9600	0
297	20241004	164900	1015869830	9600	9600	9600	9600	0
298	20241004	164800	1015869830	9600	9600	9600	9600	0
299	20241004	164700	1015869830	9600	9600	9600	9600	0
300	20241004	164600	1015869830	9600	9600	9600	9600	0
301	20241004	164500	1015869830	9600	9600	9600	9600	0
302	20241004	164400	1015869830	9600	9600	9600	9600	3439
303	20241004	164300	1015869830	9600	9600	9600	9600	0
304	20241004	164200	1015869830	9600	9600	9600	9600	0
305	20241004	164100	1015869830	9600	9600	9600	9600	0
306	20241004	164000	1015869830	9600	9600	9600	9600	0
307	20241004	163900	1015869830	9600	9600	9600	9600	0
308	20241004	163800	1015869830	9600	9600	9600	9600	0
309	20241004	163700	1015869830	9600	9600	9600	9600	0
310	20241004	163600	1015869830	9600	9600	9600	9600	0
311	20241004	163500	1015869830	9600	9600	9600	9600	0
312	20241004	163400	1015869830	9600	9600	9600	9600	0
313	20241004	163300	1015869830	9600	9600	9600	9600	0
314	20241004	163200	1015869830	9600	9600	9600	9600	0
315	20241004	163100	1015869830	9600	9600	9600	9600	0
316	20241004	163000	1015869830	9600	9600	9600	9600	0
317	20241004	162900	1015869830	9600	9600	9600	9600	0
318	20241004	162800	1015869830	9600	9600	9600	9600	0
319	20241004	162700	1015869830	9600	9600	9600	9600	0
320	20241004	162600	1015869830	9600	9600	9600	9600	0
321	20241004	162500	1015869830	9600	9600	9600	9600	0
322	20241004	162400	1015869830	9600	9600	9600	9600	0
323	20241004	162300	1015869830	9600	9600	9600	9600	0
324	20241004	162200	1015869830	9600	9600	9600	9600	0
325	20241004	162100	1015869830	9600	9600	9600	9600	0
326	20241004	162000	1015869830	9600	9600	9600	9600	0
327	20241004	161900	1015869830	9600	9600	9600	9600	0
328	20241004	161800	1015869830	9600	9600	9600	9600	0
329	20241004	161700	1015869830	9600	9600	9600	9600	0
330	20241004	161600	1015869830	9600	9600	9600	9600	0
331	20241004	161500	1015869830	9600	9600	9600	9600	0
332	20241004	161400	1015869830	9600	9600	9600	9600	3439
333	20241004	161300	1015869830	9600	9600	9600	9600	0
334	20241004	161200	1015869830	9600	9600	9600	9600	0
335	20241004	161100	1015869830	9600	9600	9600	9600	0
336	20241004	161000	1015869830	9600	9600	9600	9600	0
337	20241004	160900	1015869830	9600	9600	9600	9600	0
338	20241004	160800	1015869830	9600	9600	9600	9600	0
339	20241004	160700	1015869830	9600	9600	9600	9600	0
340	20241004	160600	1015869830	9600	9600	9600	9600	0
341	20241004	160500	1015869830	9600	9600	9600	9600	0
342	20241004	160400	1015869830	9600	9600	9600	9600	0
343	20241004	160300	1015869830	9600	9600	9600	9600	0
344	20241004	160200	1015869830	9600	9600	9600	9600	0
345	20241004	160100	1015869830	9600	9600	9600	9600	0
346	20241004	160000	1015869830	9600	9600	9600	9600	0
347	20241004	155900	1015869830	9600	9600	9600	9600	0
348	20241004	155800	1015869830	9600	9600	9600	9600	0
349	20241004	155700	1015869830	9600	9600	9600	9600	0
350	20241004	155600	1015869830	9600	9600	9600	9600	0
351	20241004	155500	1015869830	9600	9600	9600	9600	0
352	20241004	155400	1015869830	9600	9600	9600	9600	0
353	20241004	155300	1015869830	9600	9600	9600	9600	0
354	20241004	155200	1015869830	9600	9600	9600	9600	0
355	20241004	155100	1015869830	9600	9600	9600	9600	0
356	20241004	155000	1015869830	9600	9600	9600	9600	0
357	20241004	154900	1015869830	9600	9600	9600	9600	0
358	20241004	154800	1015869830	9600	9600	9600	9600	0
359	20241004	154700	1015869830	9600	9600	9600	9600	0
360	20241004	154600	1015869830	9600	9600	9600	9600	0
361	20241004	154500	1015869830	9600	9600	9600	9600	0
362	20241004	154400	1015869830	9600	9600	9600	9600	3439
363	20241004	154300	1015869830	9600	9600	9600	9600	0
364	20241004	154200	1015869830	9600	9600	9600	9600	0
365	20241004	154100	1015869830	9600	9600	9600	9600	0
366	20241004	154000	1015869830	9600	9600	9600	9600	0
367	20241004	153900	1015869830	9600	9600	9600	9600	0
368	20241004	153800	1015869830	9600	9600	9600	9600	0
369	20241004	153700	1015869830	9600	9600	9600	9600	0
370	20241004	153600	1015869830	9600	9600	9600	9600	0
371	20241004	153500	1015869830	9600	9600	9600	9600	0
372	20241004	153400	1015869830	9600	9600	9600	9600	0
373	20241004	153300	1015869830	9600	9600	9600	9600	0
374	20241004	153200	1015869830	9600	9600	9600	9600	0
375	20241004	153100	1015869830	9600	9600	9600	9600	0
376	20241004	153000	1015869830	9600	9600	9600	9600	3439
377	20241004	152900	982855430	9650	9650	9650	9650	0
378	20241004	152800	982855430	9650	9650	9650	9650	0
379	20241004	152700	982855430	9650	9650	9650	9650	0
380	20241004	152600	982855430	9650	9650	9650	9650	0
381	20241004	152500	982855430	9650	9650	9650	9650	0
382	20241004	152400	982855430	9650	9650	9650	9650	0
383	20241004	152300	982855430	9650	9650	9650	9650	0
384	20241004	152200	982855430	9650	9650	9650	9650	0
385	20241004	152100	982855430	9650	9650	9650	9650	0
386	20241004	152000	982855430	9650	9650	9650	9650	0
387	20241004	151900	982855430	9650	9650	9650	9630	138
388	20241004	151800	981525580	9650	9660	9660	9640	46
389	20241004	151700	981081930	9650	9660	9670	9650	410
390	20241004	151600	977121420	9660	9660	9670	9660	164
391	20241004	151500	975537150	9660	9650	9660	9650	83
392	20241004	151400	974735390	9650	9660	9660	9650	33
393	20241004	151300	974416920	9650	9650	9660	9650	154
394	20241004	151200	972930570	9640	9650	9650	9640	17
395	20241004	151100	972766670	9650	9640	9680	9640	761
396	20241004	151000	965424270	9630	9640	9640	9630	40
397	20241004	150900	965039010	9630	9640	9640	9630	35
398	20241004	150800	964701780	9630	9640	9640	9630	96
399	20241004	150700	963776580	9640	9640	9640	9640	32
400	20241004	150600	963468100	9650	9650	9740	9650	129
401	20241004	150500	962217840	9650	9640	9650	9640	38
402	20241004	150400	961851490	9640	9650	9650	9640	37
403	20241004	150300	961494790	9650	9630	9650	9630	146
404	20241004	150200	960086320	9630	9630	9630	9630	62
405	20241004	150100	959489260	9620	9630	9630	9620	93
406	20241004	150000	958593940	9630	9630	9630	9630	31
407	20241004	145900	958295410	9630	9630	9630	9630	142
408	20241004	145800	956927950	9640	9630	9640	9630	64
409	20241004	145700	956311610	9630	9630	9640	9630	54
410	20241004	145600	955791420	9630	9640	9640	9630	38
411	20241004	145500	955425330	9630	9630	9630	9630	50
412	20241004	145400	954943830	9640	9640	9640	9640	96
413	20241004	145300	954018390	9640	9640	9640	9640	44
414	20241004	145200	953594230	9640	9640	9640	9640	16
415	20241004	145100	953439990	9640	9640	9650	9640	57
416	20241004	145000	952890470	9640	9640	9640	9640	35
417	20241004	144900	952553070	9640	9660	9660	9640	575
418	20241004	144800	946999890	9660	9650	9670	9650	25
419	20241004	144700	946758420	9640	9640	9640	9640	31
420	20241004	144600	946459580	9640	9640	9640	9640	140
421	20241004	144500	945109980	9640	9630	9640	9630	35
422	20241004	144400	944772600	9640	9640	9640	9640	54
423	20241004	144300	944252040	9640	9650	9650	9640	35
424	20241004	144200	943914630	9650	9640	9650	9620	392
425	20241004	144100	940140020	9650	9640	9650	9640	133
426	20241004	144000	938857750	9660	9650	9660	9640	718
427	20241004	143900	931929110	9650	9660	9660	9650	33
428	20241004	143800	931610560	9660	9660	9660	9650	158
429	20241004	143700	930085440	9660	9660	9670	9660	277
430	20241004	143600	927409600	9660	9660	9660	9660	47
431	20241004	143500	926955580	9660	9660	9660	9660	16
432	20241004	143400	926801020	9660	9660	9660	9660	52
433	20241004	143300	926298700	9660	9670	9670	9660	38
434	20241004	143200	925931590	9660	9690	9690	9660	25
435	20241004	143100	925690000	9670	9650	9670	9650	92
436	20241004	143000	924801460	9660	9660	9660	9660	31
437	20241004	142900	924502000	9660	9650	9660	9650	144
438	20241004	142800	923111120	9650	9650	9650	9650	34
439	20241004	142700	922783020	9650	9670	9670	9650	117
440	20241004	142600	921652940	9670	9660	9670	9660	86
441	20241004	142500	920822160	9650	9660	9660	9650	252
442	20241004	142400	918389320	9660	9660	9660	9660	26
443	20241004	142300	918138160	9660	9660	9660	9660	31
444	20241004	142200	917838700	9660	9670	9670	9660	85
445	20241004	142100	917017490	9660	9670	9670	9660	97
446	20241004	142000	916080160	9670	9670	9670	9670	16
447	20241004	141900	915925440	9680	9670	9680	9670	60
448	20241004	141800	915344840	9740	9670	9740	9670	41
449	20241004	141700	914947830	9660	9660	9660	9660	61
450	20241004	141600	914358570	9660	9660	9670	9660	147
451	20241004	141500	912938340	9660	9680	9680	9660	37
452	20241004	141400	912580600	9680	9670	9680	9670	122
453	20241004	141300	911399900	9670	9660	9670	9660	54
454	20241004	141200	910878140	9660	9660	9660	9660	31
455	20241004	141100	910578680	9660	9670	9670	9660	37
456	20241004	141000	910221050	9670	9690	9690	9670	185
457	20241004	140900	908430250	9690	9710	9750	9680	58
458	20241004	140800	907868040	9750	9680	9750	9680	30
459	20241004	140700	907577050	9670	9670	9670	9670	33
460	20241004	140600	907257940	9660	9660	9660	9660	0
461	20241004	140500	907257940	9660	9660	9660	9660	1
462	20241004	140400	907248280	9670	9670	9670	9670	25
463	20241004	140300	907006530	9650	9680	9680	9650	325
464	20241004	140200	903865210	9680	9670	9680	9670	651
465	20241004	140100	897570030	9670	9700	9700	9670	545
466	20241004	140000	892296940	9690	9700	9700	9690	266
467	20241004	135900	889717880	9700	9710	9710	9700	561
468	20241004	135800	884272370	9710	9710	9710	9710	35
469	20241004	135700	883932520	9710	9720	9720	9710	356
470	20241004	135600	880475260	9720	9720	9730	9720	613
471	20241004	135500	874516400	9730	9740	9740	9730	1095
472	20241004	135400	863856780	9740	9740	9740	9740	0
473	20241004	135300	863856780	9740	9750	9750	9740	98
474	20241004	135200	862901640	9760	9760	9760	9760	0
475	20241004	135100	862901640	9760	9760	9760	9760	0
476	20241004	135000	862901640	9760	9760	9760	9760	1
477	20241004	134900	862891880	9750	9740	9750	9740	852
478	20241004	134800	854593130	9740	9740	9740	9740	0
479	20241004	134700	854593130	9740	9740	9740	9730	204
480	20241004	134600	852606190	9740	9750	9750	9740	380
481	20241004	134500	848904980	9750	9780	9780	9750	1785
482	20241004	134400	831488660	9790	9790	9790	9790	1
483	20241004	134300	831478870	9780	9780	9780	9780	40
484	20241004	134200	831087670	9780	9780	9780	9780	2
485	20241004	134100	831068110	9780	9780	9780	9780	522
486	20241004	134000	825962950	9790	9790	9790	9790	0
487	20241004	133900	825962950	9790	9790	9790	9790	0
488	20241004	133800	825962950	9790	9790	9790	9790	8
489	20241004	133700	825884630	9790	9810	9810	9790	453
490	20241004	133600	821447640	9810	9810	9810	9810	11
491	20241004	133500	821339730	9800	9800	9800	9800	0
492	20241004	133400	821339730	9800	9800	9800	9800	0
493	20241004	133300	821339730	9800	9800	9800	9800	15
494	20241004	133200	821192730	9800	9800	9800	9800	0
495	20241004	133100	821192730	9800	9800	9800	9800	20
496	20241004	133000	820996730	9870	9830	9870	9830	7
497	20241004	132900	820927680	9880	9830	9880	9830	3
498	20241004	132800	820898100	9880	9820	9880	9820	151
499	20241004	132700	819410890	9850	9800	9850	9800	63
500	20241004	132600	818790610	9790	9790	9790	9790	182
501	20241004	132500	817008830	9790	9790	9790	9790	1
502	20241004	132400	816999040	9800	9800	9800	9800	0
503	20241004	132300	816999040	9800	9800	9800	9800	40
504	20241004	132200	816607040	9800	9790	9800	9790	60
505	20241004	132100	816019590	9790	9790	9790	9790	0
506	20241004	132000	816019590	9790	9790	9790	9790	34
507	20241004	131900	815686730	9790	9800	9800	9790	29
508	20241004	131800	815402540	9810	9810	9810	9810	64
509	20241004	131700	814774700	9820	9820	9820	9820	0
510	20241004	131600	814774700	9820	9820	9820	9820	1
511	20241004	131500	814764880	9810	9810	9810	9810	0
512	20241004	131400	814764880	9810	9810	9810	9810	0
513	20241004	131300	814764880	9810	9810	9840	9810	111
514	20241004	131200	813674500	9820	9820	9820	9820	0
515	20241004	131100	813674500	9820	9820	9820	9820	30
516	20241004	131000	813379900	9820	9820	9820	9820	50
517	20241004	130900	812888900	9820	9820	9820	9820	8
518	20241004	130800	812810340	9820	9810	9820	9810	49
519	20241004	130700	812329640	9810	9810	9810	9810	1
520	20241004	130600	812319830	9800	9800	9800	9800	199
521	20241004	130500	810369630	9810	9820	9820	9810	2
522	20241004	130400	810350000	9820	9820	9820	9820	1
523	20241004	130300	810340180	9850	9850	9850	9850	0
524	20241004	130200	810340180	9850	9800	9850	9800	3
525	20241004	130100	810310710	9800	9830	9830	9800	1035
526	20241004	130000	800145330	9850	9840	9850	9840	100
527	20241004	125900	799160480	9840	9840	9840	9840	0
528	20241004	125800	799160480	9840	9840	9840	9840	0
529	20241004	125700	799160480	9840	9840	9840	9840	20
530	20241004	125600	798963680	9850	9850	9850	9850	0
531	20241004	125500	798963680	9850	9850	9850	9850	0
532	20241004	125400	798963680	9850	9850	9850	9850	0
533	20241004	125300	798963680	9850	9850	9850	9850	0
534	20241004	125200	798963680	9850	9830	9850	9830	2
535	20241004	125100	798944000	9850	9840	9850	9840	6
536	20241004	125000	798884950	9850	9850	9850	9850	1
537	20241004	124900	798875100	9850	9850	9850	9850	1
538	20241004	124800	798865250	9830	9830	9830	9830	0
539	20241004	124700	798865250	9830	9830	9830	9830	0
540	20241004	124600	798865250	9830	9830	9830	9830	0
541	20241004	124500	798865250	9830	9810	9830	9810	517
542	20241004	124400	793789250	9830	9830	9830	9830	0
543	20241004	124300	793789250	9830	9830	9830	9830	0
544	20241004	124200	793789250	9830	9830	9830	9830	0
545	20241004	124100	793789250	9830	9830	9830	9830	0
546	20241004	124000	793789250	9830	9830	9830	9830	31
547	20241004	123900	793484520	9830	9830	9830	9830	1
548	20241004	123800	793474690	9850	9850	9850	9850	0
549	20241004	123700	793474690	9850	9850	9850	9850	0
550	20241004	123600	793474690	9850	9880	9880	9820	2760
551	20241004	123500	766329620	9880	9880	9880	9880	0
552	20241004	123400	766329620	9880	9880	9880	9880	43
553	20241004	123300	765904780	9900	9900	9900	9900	1
554	20241004	123200	765894880	9880	9880	9900	9880	9
555	20241004	123100	765805940	9880	9880	9900	9880	15
556	20241004	123000	765657720	9880	9880	9880	9870	17
557	20241004	122900	765489800	9880	9880	9890	9860	164
558	20241004	122800	763869540	9870	9860	9870	9860	306
559	20241004	122700	760852360	9860	9860	9860	9860	0
560	20241004	122600	760852360	9860	9860	9860	9860	325
561	20241004	122500	757647860	9900	9900	9900	9900	50
562	20241004	122400	757152860	9900	9900	9900	9900	150
563	20241004	122300	755667860	9920	9920	9920	9920	0
564	20241004	122200	755667860	9920	9920	9920	9920	0
565	20241004	122100	755667860	9920	9920	9920	9920	102
566	20241004	122000	754656020	9920	9920	9930	9900	260
567	20241004	121900	752081230	9920	9900	9920	9900	76
568	20241004	121800	751327650	9900	9870	9900	9870	664
569	20241004	121700	744760910	9890	9890	9890	9890	70
570	20241004	121600	744068610	9890	9890	9890	9890	1
571	20241004	121500	744058720	9880	9910	9910	9840	1506
572	20241004	121400	729184690	9910	9870	9920	9870	899
573	20241004	121300	720294650	9870	9850	9870	9850	63
574	20241004	121200	719673540	9870	9870	9870	9870	1
575	20241004	121100	719663670	9850	9850	9850	9850	4
576	20241004	121000	719624270	9830	9830	9830	9830	0
577	20241004	120900	719624270	9830	9830	9830	9830	0
578	20241004	120800	719624270	9830	9830	9830	9830	0
579	20241004	120700	719624270	9830	9840	9840	9830	248
580	20241004	120600	717186320	9880	9850	9880	9850	50
581	20241004	120500	716692490	9880	9880	9880	9880	0
582	20241004	120400	716692490	9880	9850	9880	9850	4
583	20241004	120300	716653060	9850	9850	9850	9850	9
584	20241004	120200	716564410	9880	9830	9880	9830	36
585	20241004	120100	716210290	9830	9850	9880	9830	3
586	20241004	120000	716180730	9850	9850	9890	9850	21
587	20241004	115900	715973840	9850	9850	9890	9850	30
588	20241004	115800	715678300	9850	9850	9890	9850	31
589	20241004	115700	715372870	9850	9850	9850	9850	29
590	20241004	115600	715087220	9850	9860	9860	9830	26
591	20241004	115500	714830970	9830	9860	9860	9830	272
592	20241004	115400	712155670	9860	9860	9860	9860	1
593	20241004	115300	712145810	9870	9870	9870	9870	0
594	20241004	115200	712145810	9870	9870	9870	9870	1
595	20241004	115100	712135940	9880	9880	9880	9880	0
596	20241004	115000	712135940	9880	9880	9880	9880	0
597	20241004	114900	712135940	9880	9880	9880	9880	370
598	20241004	114800	708480340	9890	9890	9890	9890	12
599	20241004	114700	708361660	9890	9870	9900	9850	132
600	20241004	114600	707056390	9850	9870	9870	9850	186
601	20241004	114500	705223740	9890	9890	9890	9890	0
602	20241004	114400	705223740	9890	9880	9890	9880	5
603	20241004	114300	705174330	9890	9890	9890	9890	0
604	20241004	114200	705174330	9890	9890	9890	9890	25
605	20241004	114100	704927080	9890	9890	9890	9890	1
606	20241004	114000	704917190	9890	9880	9890	9880	8
607	20241004	113900	704838120	9890	9890	9900	9890	10
608	20241004	113800	704739210	9890	9890	9900	9890	20
609	20241004	113700	704541300	9890	9890	9900	9890	105
610	20241004	113600	703502760	9890	9890	9890	9890	6
611	20241004	113500	703443420	9890	9890	9890	9890	41
612	20241004	113400	703037930	9890	9880	9890	9880	70
613	20241004	113300	702345680	9890	9890	9890	9890	0
614	20241004	113200	702345680	9890	9890	9890	9890	0
615	20241004	113100	702345680	9890	9890	9890	9890	1
616	20241004	113000	702335790	9890	9890	9890	9870	9
617	20241004	112900	702246880	9890	9890	9890	9870	7
618	20241004	112800	702177670	9890	9890	9890	9890	76
619	20241004	112700	701426030	9890	9890	9890	9890	11
620	20241004	112600	701317240	9890	9890	9890	9890	2
621	20241004	112500	701297460	9890	9890	9890	9890	4
622	20241004	112400	701257900	9870	9880	9900	9870	123
623	20241004	112300	700042230	9870	9900	9900	9870	1512
624	20241004	112200	685084530	9910	9910	9920	9910	102
625	20241004	112100	684073680	9910	9920	9920	9910	5
626	20241004	112000	684024090	9920	9910	9920	9910	95
627	20241004	111900	683081760	9910	9900	9910	9900	3
628	20241004	111800	683052040	9920	9910	9920	9910	76
629	20241004	111700	682298160	9900	9920	9920	9900	126
630	20241004	111600	681048360	9920	9920	9930	9920	405
631	20241004	111500	677030750	9930	9900	9930	9900	23
632	20241004	111400	676802800	9920	9910	9920	9910	52
633	20241004	111300	676287460	9910	9910	9910	9910	2
634	20241004	111200	676267640	9930	9920	9930	9920	2
635	20241004	111100	676247790	9890	9880	9890	9880	294
636	20241004	111000	673342110	9880	9870	9880	9870	25
637	20241004	110900	673095200	9850	9840	9850	9840	1154
638	20241004	110800	661731530	9840	9890	9890	9840	479
639	20241004	110700	657007480	9930	9930	9930	9930	0
640	20241004	110600	657007480	9930	9930	9930	9930	0
641	20241004	110500	657007480	9930	9910	9930	9880	1590
642	20241004	110400	641288690	9900	9900	9900	9900	1
643	20241004	110300	641278790	9900	9900	9900	9900	90
644	20241004	110200	640387790	9920	9920	9920	9910	13
645	20241004	110100	640258930	9910	9930	9930	9910	223
646	20241004	110000	638046870	9950	9950	9950	9950	0
647	20241004	105900	638046870	9950	9930	9950	9930	61
648	20241004	105800	637440040	9960	9960	9960	9960	0
649	20241004	105700	637440040	9960	9910	9960	9910	6
650	20241004	105600	637380360	9960	9920	9960	9910	35
651	20241004	105500	637033080	9950	9940	9950	9940	3
652	20241004	105400	637003250	9920	9960	9960	9920	570
653	20241004	105300	631338000	9960	9970	9970	9960	5
654	20241004	105200	631288160	9980	9980	9980	9970	1191
655	20241004	105100	619413040	9990	9940	9990	9940	2312
656	20241004	105000	596384800	9940	9930	9940	9920	127
657	20241004	104900	595122700	9920	9940	9940	9900	37
658	20241004	104800	594755620	9920	9930	9950	9910	774
659	20241004	104700	587061730	9930	9900	9930	9900	625
660	20241004	104600	580867440	9900	9880	9900	9860	759
661	20241004	104500	573369220	9890	9900	9900	9890	5
662	20241004	104400	573319750	9870	9890	9890	9870	500
663	20241004	104300	568384630	9890	9900	9900	9890	4
664	20241004	104200	568345060	9910	9910	9910	9910	0
665	20241004	104100	568345060	9910	9930	9930	9910	2
666	20241004	104000	568325220	9900	9910	9920	9900	604
667	20241004	103900	562338570	9900	9880	9900	9870	109
668	20241004	103800	561259650	9890	9900	9900	9890	102
669	20241004	103700	560249870	9900	9900	9900	9900	0
670	20241004	103600	560249870	9900	9900	9900	9900	0
671	20241004	103500	560249870	9900	9900	9900	9900	0
672	20241004	103400	560249870	9900	9900	9900	9900	3
673	20241004	103300	560220170	9900	9900	9900	9900	11
674	20241004	103200	560111270	9910	9880	9910	9880	626
675	20241004	103100	553909880	9870	9870	9870	9870	18
676	20241004	103000	553732220	9870	9860	9890	9860	903
677	20241004	102900	544819090	9840	9850	9850	9840	23
678	20241004	102800	544592570	9860	9880	9880	9860	269
679	20241004	102700	541939540	9870	9870	9870	9870	0
680	20241004	102600	541939540	9870	9870	9920	9870	175
681	20241004	102500	540205060	9910	9850	9910	9850	250
682	20241004	102400	537728990	9870	9870	9890	9860	208
683	20241004	102300	535674250	9850	9840	9880	9840	155
684	20241004	102200	534147580	9830	9820	9830	9810	188
685	20241004	102100	532301590	9820	9820	9820	9820	0
686	20241004	102000	532301590	9820	9820	9820	9820	16
687	20241004	101900	532144470	9820	9820	9820	9800	250
688	20241004	101800	529693470	9840	9840	9840	9840	1
689	20241004	101700	529683630	9820	9810	9820	9800	40
690	20241004	101600	529291600	9850	9840	9850	9810	1531
691	20241004	101500	514270440	9850	9880	9880	9850	128
692	20241004	101400	513007320	9880	9900	9920	9880	238
693	20241004	101300	510652520	9930	9970	9970	9900	330
694	20241004	101200	507371330	9970	9890	9970	9890	1530
695	20241004	101100	492180540	9900	9900	9900	9900	11
696	20241004	101000	492071640	9900	9900	9910	9880	21
697	20241004	100900	491863900	9910	9890	9910	9890	195
698	20241004	100800	489933570	9900	9900	9900	9880	58
699	20241004	100700	489359460	9900	9860	9900	9860	267
700	20241004	100600	486717850	9890	9850	9890	9850	112
701	20241004	100500	485612370	9860	9850	9860	9840	1248
702	20241004	100400	473319610	9840	9820	9840	9820	12
703	20241004	100300	473201670	9820	9850	9850	9820	24
704	20241004	100200	472965660	9850	9840	9850	9840	26
705	20241004	100100	472709790	9840	9830	9840	9820	98
706	20241004	100000	471747390	9840	9830	9840	9830	599
707	20241004	095900	465859210	9820	9820	9820	9820	22
708	20241004	095800	465643170	9840	9840	9840	9820	24
709	20241004	095700	465407120	9840	9820	9840	9810	62
710	20241004	095600	464798840	9830	9830	9830	9830	1
711	20241004	095500	464789010	9860	9860	9890	9820	1125
712	20241004	095400	453712240	9840	9850	9850	9840	204
713	20241004	095300	451704870	9860	9870	9870	9850	459
714	20241004	095200	447175190	9850	9890	9890	9850	42
715	20241004	095100	446760670	9890	9890	9890	9890	2
716	20241004	095000	446740890	9890	9860	9890	9850	523
717	20241004	094900	441588110	9860	9870	9890	9860	32
718	20241004	094800	441272260	9870	9820	9870	9810	815
719	20241004	094700	433261230	9820	9850	9850	9820	166
720	20241004	094600	431626870	9850	9850	9880	9840	870
721	20241004	094500	423062790	9850	9790	9850	9790	157
722	20241004	094400	421522430	9800	9740	9800	9740	1188
723	20241004	094300	409911230	9740	9740	9740	9710	41
724	20241004	094200	409512870	9720	9740	9740	9710	345
725	20241004	094100	406159200	9740	9710	9740	9710	766
726	20241004	094000	398721310	9710	9720	9720	9690	897
727	20241004	093900	390020980	9740	9740	9740	9690	1093
728	20241004	093800	379411330	9710	9730	9730	9680	2575
729	20241004	093700	354401880	9740	9770	9770	9740	1305
730	20241004	093600	341677010	9780	9770	9780	9760	109
731	20241004	093500	340613040	9760	9770	9770	9760	466
732	20241004	093400	336063300	9790	9780	9790	9770	192
733	20241004	093300	334185620	9790	9810	9820	9790	693
734	20241004	093200	327400190	9810	9820	9820	9810	25
735	20241004	093100	327154740	9820	9820	9850	9820	1055
736	20241004	093000	316790310	9800	9870	9900	9800	164
737	20241004	092900	315175250	9840	9840	9840	9830	204
738	20241004	092800	313167900	9850	9870	9870	9850	69
739	20241004	092700	312487390	9870	9870	9890	9850	257
740	20241004	092600	309950720	9850	9810	9870	9810	288
741	20241004	092500	307110340	9810	9790	9820	9790	71
742	20241004	092400	306413470	9790	9800	9800	9790	65
743	20241004	092300	305776970	9800	9790	9800	9770	351
744	20241004	092200	302342360	9800	9840	9840	9800	637
745	20241004	092100	296095340	9810	9840	9840	9810	26
746	20241004	092000	295839980	9840	9810	9840	9810	55
747	20241004	091900	295298810	9810	9810	9810	9810	430
748	20241004	091800	291080510	9810	9810	9840	9810	156
749	20241004	091700	289548980	9800	9820	9820	9800	499
750	20241004	091600	284657090	9820	9950	9950	9820	2431
751	20241004	091500	260577130	9960	9930	9960	9920	661
752	20241004	091400	253994960	9950	9940	9960	9890	901
753	20241004	091300	245047330	9940	9890	9960	9890	911
754	20241004	091200	236007800	9890	9860	9890	9860	115
755	20241004	091100	234873740	9870	9940	9940	9870	1093
756	20241004	091000	224059480	9950	9910	9970	9910	588
757	20241004	090900	218225340	9910	10030	10050	9910	7007
758	20241004	090800	148253590	10020	9920	10050	9920	2886
759	20241004	090700	119445430	9920	9820	9920	9800	2720
760	20241004	090600	92624470	9800	9820	9830	9780	135
761	20241004	090500	91298930	9820	9800	9820	9770	965
762	20241004	090400	81842000	9830	9810	9870	9790	824
763	20241004	090300	73753660	9810	9740	9810	9690	4206
764	20241004	090200	32631730	9720	9710	9720	9710	1211
765	20241004	090100	20861860	9720	9740	9740	9710	906
766	20241004	090000	12040410	9740	9580	9740	9570	1248