KissMeData/416180/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213700	777577300	26850	26850	26850	26850	566
3	20241015	213600	777577300	26850	26850	26850	26850	0
4	20241015	213500	777577300	26850	26850	26850	26850	0
5	20241015	213400	777577300	26850	26850	26850	26850	0
6	20241015	213300	777577300	26850	26850	26850	26850	0
7	20241015	213200	777577300	26850	26850	26850	26850	0
8	20241015	213100	777577300	26850	26850	26850	26850	0
9	20241015	213000	777577300	26850	26850	26850	26850	0
10	20241015	212900	777577300	26850	26850	26850	26850	0
11	20241015	212800	777577300	26850	26850	26850	26850	0
12	20241015	212700	777577300	26850	26850	26850	26850	0
13	20241015	212600	777577300	26850	26850	26850	26850	0
14	20241015	212500	777577300	26850	26850	26850	26850	0
15	20241015	212400	777577300	26850	26850	26850	26850	0
16	20241015	212300	777577300	26850	26850	26850	26850	0
17	20241015	212200	777577300	26850	26850	26850	26850	0
18	20241015	212100	777577300	26850	26850	26850	26850	0
19	20241015	212000	777577300	26850	26850	26850	26850	0
20	20241015	211900	777577300	26850	26850	26850	26850	0
21	20241015	211800	777577300	26850	26850	26850	26850	0
22	20241015	211700	777577300	26850	26850	26850	26850	0
23	20241015	211600	777577300	26850	26850	26850	26850	0
24	20241015	211500	777577300	26850	26850	26850	26850	0
25	20241015	211400	777577300	26850	26850	26850	26850	0
26	20241015	211300	777577300	26850	26850	26850	26850	0
27	20241015	211200	777577300	26850	26850	26850	26850	0
28	20241015	211100	777577300	26850	26850	26850	26850	0
29	20241015	211000	777577300	26850	26850	26850	26850	0
30	20241015	210900	777577300	26850	26850	26850	26850	0
31	20241015	210800	777577300	26850	26850	26850	26850	0
32	20241015	210700	777577300	26850	26850	26850	26850	566
33	20241015	210600	777577300	26850	26850	26850	26850	0
34	20241015	210500	777577300	26850	26850	26850	26850	0
35	20241015	210400	777577300	26850	26850	26850	26850	0
36	20241015	210300	777577300	26850	26850	26850	26850	0
37	20241015	210200	777577300	26850	26850	26850	26850	0
38	20241015	210100	777577300	26850	26850	26850	26850	0
39	20241015	210000	777577300	26850	26850	26850	26850	0
40	20241015	205900	777577300	26850	26850	26850	26850	0
41	20241015	205800	777577300	26850	26850	26850	26850	0
42	20241015	205700	777577300	26850	26850	26850	26850	0
43	20241015	205600	777577300	26850	26850	26850	26850	0
44	20241015	205500	777577300	26850	26850	26850	26850	0
45	20241015	205400	777577300	26850	26850	26850	26850	0
46	20241015	205300	777577300	26850	26850	26850	26850	0
47	20241015	205200	777577300	26850	26850	26850	26850	0
48	20241015	205100	777577300	26850	26850	26850	26850	0
49	20241015	205000	777577300	26850	26850	26850	26850	0
50	20241015	204900	777577300	26850	26850	26850	26850	0
51	20241015	204800	777577300	26850	26850	26850	26850	0
52	20241015	204700	777577300	26850	26850	26850	26850	0
53	20241015	204600	777577300	26850	26850	26850	26850	0
54	20241015	204500	777577300	26850	26850	26850	26850	0
55	20241015	204400	777577300	26850	26850	26850	26850	0
56	20241015	204300	777577300	26850	26850	26850	26850	0
57	20241015	204200	777577300	26850	26850	26850	26850	0
58	20241015	204100	777577300	26850	26850	26850	26850	0
59	20241015	204000	777577300	26850	26850	26850	26850	0
60	20241015	203900	777577300	26850	26850	26850	26850	0
61	20241015	203800	777577300	26850	26850	26850	26850	0
62	20241015	203700	777577300	26850	26850	26850	26850	566
63	20241015	203600	777577300	26850	26850	26850	26850	0
64	20241015	203500	777577300	26850	26850	26850	26850	0
65	20241015	203400	777577300	26850	26850	26850	26850	0
66	20241015	203300	777577300	26850	26850	26850	26850	0
67	20241015	203200	777577300	26850	26850	26850	26850	0
68	20241015	203100	777577300	26850	26850	26850	26850	0
69	20241015	203000	777577300	26850	26850	26850	26850	0
70	20241015	202900	777577300	26850	26850	26850	26850	0
71	20241015	202800	777577300	26850	26850	26850	26850	0
72	20241015	202700	777577300	26850	26850	26850	26850	0
73	20241015	202600	777577300	26850	26850	26850	26850	0
74	20241015	202500	777577300	26850	26850	26850	26850	0
75	20241015	202400	777577300	26850	26850	26850	26850	0
76	20241015	202300	777577300	26850	26850	26850	26850	0
77	20241015	202200	777577300	26850	26850	26850	26850	0
78	20241015	202100	777577300	26850	26850	26850	26850	0
79	20241015	202000	777577300	26850	26850	26850	26850	0
80	20241015	201900	777577300	26850	26850	26850	26850	0
81	20241015	201800	777577300	26850	26850	26850	26850	0
82	20241015	201700	777577300	26850	26850	26850	26850	0
83	20241015	201600	777577300	26850	26850	26850	26850	0
84	20241015	201500	777577300	26850	26850	26850	26850	0
85	20241015	201400	777577300	26850	26850	26850	26850	0
86	20241015	201300	777577300	26850	26850	26850	26850	0
87	20241015	201200	777577300	26850	26850	26850	26850	0
88	20241015	201100	777577300	26850	26850	26850	26850	0
89	20241015	201000	777577300	26850	26850	26850	26850	0
90	20241015	200900	777577300	26850	26850	26850	26850	0
91	20241015	200800	777577300	26850	26850	26850	26850	0
92	20241015	200700	777577300	26850	26850	26850	26850	566
93	20241015	200600	777577300	26850	26850	26850	26850	0
94	20241015	200500	777577300	26850	26850	26850	26850	0
95	20241015	200400	777577300	26850	26850	26850	26850	0
96	20241015	200300	777577300	26850	26850	26850	26850	0
97	20241015	200200	777577300	26850	26850	26850	26850	0
98	20241015	200100	777577300	26850	26850	26850	26850	0
99	20241015	200000	777577300	26850	26850	26850	26850	0
100	20241015	195900	777577300	26850	26850	26850	26850	0
101	20241015	195800	777577300	26850	26850	26850	26850	0
102	20241015	195700	777577300	26850	26850	26850	26850	0
103	20241015	195600	777577300	26850	26850	26850	26850	0
104	20241015	195500	777577300	26850	26850	26850	26850	0
105	20241015	195400	777577300	26850	26850	26850	26850	0
106	20241015	195300	777577300	26850	26850	26850	26850	0
107	20241015	195200	777577300	26850	26850	26850	26850	0
108	20241015	195100	777577300	26850	26850	26850	26850	0
109	20241015	195000	777577300	26850	26850	26850	26850	0
110	20241015	194900	777577300	26850	26850	26850	26850	0
111	20241015	194800	777577300	26850	26850	26850	26850	0
112	20241015	194700	777577300	26850	26850	26850	26850	0
113	20241015	194600	777577300	26850	26850	26850	26850	0
114	20241015	194500	777577300	26850	26850	26850	26850	0
115	20241015	194400	777577300	26850	26850	26850	26850	0
116	20241015	194300	777577300	26850	26850	26850	26850	0
117	20241015	194200	777577300	26850	26850	26850	26850	0
118	20241015	194100	777577300	26850	26850	26850	26850	0
119	20241015	194000	777577300	26850	26850	26850	26850	0
120	20241015	193900	777577300	26850	26850	26850	26850	0
121	20241015	193800	777577300	26850	26850	26850	26850	0
122	20241015	193700	777577300	26850	26850	26850	26850	566
123	20241015	193600	777577300	26850	26850	26850	26850	0
124	20241015	193500	777577300	26850	26850	26850	26850	0
125	20241015	193400	777577300	26850	26850	26850	26850	0
126	20241015	193300	777577300	26850	26850	26850	26850	0
127	20241015	193200	777577300	26850	26850	26850	26850	0
128	20241015	193100	777577300	26850	26850	26850	26850	0
129	20241015	193000	777577300	26850	26850	26850	26850	0
130	20241015	192900	777577300	26850	26850	26850	26850	0
131	20241015	192800	777577300	26850	26850	26850	26850	0
132	20241015	192700	777577300	26850	26850	26850	26850	0
133	20241015	192600	777577300	26850	26850	26850	26850	0
134	20241015	192500	777577300	26850	26850	26850	26850	0
135	20241015	192400	777577300	26850	26850	26850	26850	0
136	20241015	192300	777577300	26850	26850	26850	26850	0
137	20241015	192200	777577300	26850	26850	26850	26850	0
138	20241015	192100	777577300	26850	26850	26850	26850	0
139	20241015	192000	777577300	26850	26850	26850	26850	0
140	20241015	191900	777577300	26850	26850	26850	26850	0
141	20241015	191800	777577300	26850	26850	26850	26850	0
142	20241015	191700	777577300	26850	26850	26850	26850	0
143	20241015	191600	777577300	26850	26850	26850	26850	0
144	20241015	191500	777577300	26850	26850	26850	26850	0
145	20241015	191400	777577300	26850	26850	26850	26850	0
146	20241015	191300	777577300	26850	26850	26850	26850	0
147	20241015	191200	777577300	26850	26850	26850	26850	0
148	20241015	191100	777577300	26850	26850	26850	26850	0
149	20241015	191000	777577300	26850	26850	26850	26850	0
150	20241015	190900	777577300	26850	26850	26850	26850	0
151	20241015	190800	777577300	26850	26850	26850	26850	0
152	20241015	190700	777577300	26850	26850	26850	26850	566
153	20241015	190600	777577300	26850	26850	26850	26850	0
154	20241015	190500	777577300	26850	26850	26850	26850	0
155	20241015	190400	777577300	26850	26850	26850	26850	0
156	20241015	190300	777577300	26850	26850	26850	26850	0
157	20241015	190200	777577300	26850	26850	26850	26850	0
158	20241015	190100	777577300	26850	26850	26850	26850	0
159	20241015	190000	777577300	26850	26850	26850	26850	0
160	20241015	185900	777577300	26850	26850	26850	26850	0
161	20241015	185800	777577300	26850	26850	26850	26850	0
162	20241015	185700	777577300	26850	26850	26850	26850	0
163	20241015	185600	777577300	26850	26850	26850	26850	0
164	20241015	185500	777577300	26850	26850	26850	26850	0
165	20241015	185400	777577300	26850	26850	26850	26850	0
166	20241015	185300	777577300	26850	26850	26850	26850	0
167	20241015	185200	777577300	26850	26850	26850	26850	0
168	20241015	185100	777577300	26850	26850	26850	26850	0
169	20241015	185000	777577300	26850	26850	26850	26850	0
170	20241015	184900	777577300	26850	26850	26850	26850	0
171	20241015	184800	777577300	26850	26850	26850	26850	0
172	20241015	184700	777577300	26850	26850	26850	26850	0
173	20241015	184600	777577300	26850	26850	26850	26850	0
174	20241015	184500	777577300	26850	26850	26850	26850	0
175	20241015	184400	777577300	26850	26850	26850	26850	0
176	20241015	184300	777577300	26850	26850	26850	26850	0
177	20241015	184200	777577300	26850	26850	26850	26850	0
178	20241015	184100	777577300	26850	26850	26850	26850	0
179	20241015	184000	777577300	26850	26850	26850	26850	0
180	20241015	183900	777577300	26850	26850	26850	26850	0
181	20241015	183800	777577300	26850	26850	26850	26850	0
182	20241015	183700	777577300	26850	26850	26850	26850	566
183	20241015	183600	777577300	26850	26850	26850	26850	0
184	20241015	183500	777577300	26850	26850	26850	26850	0
185	20241015	183400	777577300	26850	26850	26850	26850	0
186	20241015	183300	777577300	26850	26850	26850	26850	0
187	20241015	183200	777577300	26850	26850	26850	26850	0
188	20241015	183100	777577300	26850	26850	26850	26850	0
189	20241015	183000	777577300	26850	26850	26850	26850	0
190	20241015	182900	777577300	26850	26850	26850	26850	0
191	20241015	182800	777577300	26850	26850	26850	26850	0
192	20241015	182700	777577300	26850	26850	26850	26850	0
193	20241015	182600	777577300	26850	26850	26850	26850	0
194	20241015	182500	777577300	26850	26850	26850	26850	0
195	20241015	182400	777577300	26850	26850	26850	26850	0
196	20241015	182300	777577300	26850	26850	26850	26850	0
197	20241015	182200	777577300	26850	26850	26850	26850	0
198	20241015	182100	777577300	26850	26850	26850	26850	0
199	20241015	182000	777577300	26850	26850	26850	26850	0
200	20241015	181900	777577300	26850	26850	26850	26850	0
201	20241015	181800	777577300	26850	26850	26850	26850	0
202	20241015	181700	777577300	26850	26850	26850	26850	0
203	20241015	181600	777577300	26850	26850	26850	26850	0
204	20241015	181500	777577300	26850	26850	26850	26850	0
205	20241015	181400	777577300	26850	26850	26850	26850	0
206	20241015	181300	777577300	26850	26850	26850	26850	0
207	20241015	181200	777577300	26850	26850	26850	26850	0
208	20241015	181100	777577300	26850	26850	26850	26850	0
209	20241015	181000	777577300	26850	26850	26850	26850	0
210	20241015	180900	777577300	26850	26850	26850	26850	0
211	20241015	180800	777577300	26850	26850	26850	26850	0
212	20241015	180700	777577300	26850	26850	26850	26850	566
213	20241015	180600	777577300	26850	26850	26850	26850	0
214	20241015	180500	777577300	26850	26850	26850	26850	0
215	20241015	180400	777577300	26850	26850	26850	26850	0
216	20241015	180300	777577300	26850	26850	26850	26850	0
217	20241015	180200	777577300	26850	26850	26850	26850	0
218	20241015	180100	777577300	26850	26850	26850	26850	0
219	20241015	180000	777577300	26850	26850	26850	26850	0
220	20241015	175900	777577300	26850	26850	26850	26850	0
221	20241015	175800	777577300	26850	26850	26850	26850	0
222	20241015	175700	777577300	26850	26850	26850	26850	0
223	20241015	175600	777577300	26850	26850	26850	26850	0
224	20241015	175500	777577300	26850	26850	26850	26850	0
225	20241015	175400	777577300	26850	26850	26850	26850	0
226	20241015	175300	777577300	26850	26850	26850	26850	0
227	20241015	175200	777577300	26850	26850	26850	26850	0
228	20241015	175100	777577300	26850	26850	26850	26850	0
229	20241015	175000	777577300	26850	26850	26850	26850	0
230	20241015	174900	777577300	26850	26850	26850	26850	0
231	20241015	174800	777577300	26850	26850	26850	26850	0
232	20241015	174700	777577300	26850	26850	26850	26850	0
233	20241015	174600	777577300	26850	26850	26850	26850	0
234	20241015	174500	777577300	26850	26850	26850	26850	0
235	20241015	174400	777577300	26850	26850	26850	26850	0
236	20241015	174300	777577300	26850	26850	26850	26850	0
237	20241015	174200	777577300	26850	26850	26850	26850	0
238	20241015	174100	777577300	26850	26850	26850	26850	0
239	20241015	174000	777577300	26850	26850	26850	26850	0
240	20241015	173900	777577300	26850	26850	26850	26850	0
241	20241015	173800	777577300	26850	26850	26850	26850	0
242	20241015	173700	777577300	26850	26850	26850	26850	566
243	20241015	173600	777577300	26850	26850	26850	26850	0
244	20241015	173500	777577300	26850	26850	26850	26850	0
245	20241015	173400	777577300	26850	26850	26850	26850	0
246	20241015	173300	777577300	26850	26850	26850	26850	0
247	20241015	173200	777577300	26850	26850	26850	26850	0
248	20241015	173100	777577300	26850	26850	26850	26850	0
249	20241015	173000	777577300	26850	26850	26850	26850	0
250	20241015	172900	777577300	26850	26850	26850	26850	0
251	20241015	172800	777577300	26850	26850	26850	26850	0
252	20241015	172700	777577300	26850	26850	26850	26850	0
253	20241015	172600	777577300	26850	26850	26850	26850	0
254	20241015	172500	777577300	26850	26850	26850	26850	0
255	20241015	172400	777577300	26850	26850	26850	26850	0
256	20241015	172300	777577300	26850	26850	26850	26850	0
257	20241015	172200	777577300	26850	26850	26850	26850	0
258	20241015	172100	777577300	26850	26850	26850	26850	0
259	20241015	172000	777577300	26850	26850	26850	26850	0
260	20241015	171900	777577300	26850	26850	26850	26850	0
261	20241015	171800	777577300	26850	26850	26850	26850	0
262	20241015	171700	777577300	26850	26850	26850	26850	0
263	20241015	171600	777577300	26850	26850	26850	26850	0
264	20241015	171500	777577300	26850	26850	26850	26850	0
265	20241015	171400	777577300	26850	26850	26850	26850	0
266	20241015	171300	777577300	26850	26850	26850	26850	0
267	20241015	171200	777577300	26850	26850	26850	26850	0
268	20241015	171100	777577300	26850	26850	26850	26850	0
269	20241015	171000	777577300	26850	26850	26850	26850	0
270	20241015	170900	777577300	26850	26850	26850	26850	0
271	20241015	170800	777577300	26850	26850	26850	26850	0
272	20241015	170700	777577300	26850	26850	26850	26850	566
273	20241015	170600	777577300	26850	26850	26850	26850	0
274	20241015	170500	777577300	26850	26850	26850	26850	0
275	20241015	170400	777577300	26850	26850	26850	26850	0
276	20241015	170300	777577300	26850	26850	26850	26850	0
277	20241015	170200	777577300	26850	26850	26850	26850	0
278	20241015	170100	777577300	26850	26850	26850	26850	0
279	20241015	170000	777577300	26850	26850	26850	26850	0
280	20241015	165900	777577300	26850	26850	26850	26850	0
281	20241015	165800	777577300	26850	26850	26850	26850	0
282	20241015	165700	777577300	26850	26850	26850	26850	0
283	20241015	165600	777577300	26850	26850	26850	26850	0
284	20241015	165500	777577300	26850	26850	26850	26850	0
285	20241015	165400	777577300	26850	26850	26850	26850	0
286	20241015	165300	777577300	26850	26850	26850	26850	0
287	20241015	165200	777577300	26850	26850	26850	26850	0
288	20241015	165100	777577300	26850	26850	26850	26850	0
289	20241015	165000	777577300	26850	26850	26850	26850	0
290	20241015	164900	777577300	26850	26850	26850	26850	0
291	20241015	164800	777577300	26850	26850	26850	26850	0
292	20241015	164700	777577300	26850	26850	26850	26850	0
293	20241015	164600	777577300	26850	26850	26850	26850	0
294	20241015	164500	777577300	26850	26850	26850	26850	0
295	20241015	164400	777577300	26850	26850	26850	26850	0
296	20241015	164300	777577300	26850	26850	26850	26850	0
297	20241015	164200	777577300	26850	26850	26850	26850	0
298	20241015	164100	777577300	26850	26850	26850	26850	0
299	20241015	164000	777577300	26850	26850	26850	26850	0
300	20241015	163900	777577300	26850	26850	26850	26850	0
301	20241015	163800	777577300	26850	26850	26850	26850	0
302	20241015	163700	777577300	26850	26850	26850	26850	566
303	20241015	163600	777577300	26850	26850	26850	26850	0
304	20241015	163500	777577300	26850	26850	26850	26850	0
305	20241015	163400	777577300	26850	26850	26850	26850	0
306	20241015	163300	777577300	26850	26850	26850	26850	0
307	20241015	163200	777577300	26850	26850	26850	26850	0
308	20241015	163100	777577300	26850	26850	26850	26850	0
309	20241015	163000	777577300	26850	26850	26850	26850	0
310	20241015	162900	777577300	26850	26850	26850	26850	0
311	20241015	162800	777577300	26850	26850	26850	26850	0
312	20241015	162700	777577300	26850	26850	26850	26850	0
313	20241015	162600	777577300	26850	26850	26850	26850	0
314	20241015	162500	777577300	26850	26850	26850	26850	0
315	20241015	162400	777577300	26850	26850	26850	26850	0
316	20241015	162300	777577300	26850	26850	26850	26850	0
317	20241015	162200	777577300	26850	26850	26850	26850	0
318	20241015	162100	777577300	26850	26850	26850	26850	0
319	20241015	162000	777577300	26850	26850	26850	26850	0
320	20241015	161900	777577300	26850	26850	26850	26850	0
321	20241015	161800	777577300	26850	26850	26850	26850	0
322	20241015	161700	777577300	26850	26850	26850	26850	0
323	20241015	161600	777577300	26850	26850	26850	26850	0
324	20241015	161500	777577300	26850	26850	26850	26850	0
325	20241015	161400	777577300	26850	26850	26850	26850	0
326	20241015	161300	777577300	26850	26850	26850	26850	0
327	20241015	161200	777577300	26850	26850	26850	26850	0
328	20241015	161100	777577300	26850	26850	26850	26850	0
329	20241015	161000	777577300	26850	26850	26850	26850	0
330	20241015	160900	777577300	26850	26850	26850	26850	0
331	20241015	160800	777577300	26850	26850	26850	26850	0
332	20241015	160700	777577300	26850	26850	26850	26850	566
333	20241015	160600	777577300	26850	26850	26850	26850	0
334	20241015	160500	777577300	26850	26850	26850	26850	0
335	20241015	160400	777577300	26850	26850	26850	26850	0
336	20241015	160300	777577300	26850	26850	26850	26850	0
337	20241015	160200	777577300	26850	26850	26850	26850	0
338	20241015	160100	777577300	26850	26850	26850	26850	0
339	20241015	160000	777577300	26850	26850	26850	26850	0
340	20241015	155900	777577300	26850	26850	26850	26850	0
341	20241015	155800	777577300	26850	26850	26850	26850	0
342	20241015	155700	777577300	26850	26850	26850	26850	0
343	20241015	155600	777577300	26850	26850	26850	26850	0
344	20241015	155500	777577300	26850	26850	26850	26850	0
345	20241015	155400	777577300	26850	26850	26850	26850	0
346	20241015	155300	777577300	26850	26850	26850	26850	0
347	20241015	155200	777577300	26850	26850	26850	26850	0
348	20241015	155100	777577300	26850	26850	26850	26850	0
349	20241015	155000	777577300	26850	26850	26850	26850	0
350	20241015	154900	777577300	26850	26850	26850	26850	0
351	20241015	154800	777577300	26850	26850	26850	26850	0
352	20241015	154700	777577300	26850	26850	26850	26850	0
353	20241015	154600	777577300	26850	26850	26850	26850	0
354	20241015	154500	777577300	26850	26850	26850	26850	0
355	20241015	154400	777577300	26850	26850	26850	26850	0
356	20241015	154300	777577300	26850	26850	26850	26850	0
357	20241015	154200	777577300	26850	26850	26850	26850	0
358	20241015	154100	777577300	26850	26850	26850	26850	0
359	20241015	154000	777577300	26850	26850	26850	26850	0
360	20241015	153900	777577300	26850	26850	26850	26850	0
361	20241015	153800	777577300	26850	26850	26850	26850	0
362	20241015	153700	777577300	26850	26850	26850	26850	566
363	20241015	153600	777577300	26850	26850	26850	26850	0
364	20241015	153500	777577300	26850	26850	26850	26850	0
365	20241015	153400	777577300	26850	26850	26850	26850	0
366	20241015	153300	777577300	26850	26850	26850	26850	0
367	20241015	153200	777577300	26850	26850	26850	26850	0
368	20241015	153100	777577300	26850	26850	26850	26850	0
369	20241015	153000	777577300	26850	26850	26850	26850	566
370	20241015	152900	762380200	27100	27100	27100	27100	0
371	20241015	152800	762380200	27100	27100	27100	27100	0
372	20241015	152700	762380200	27100	27100	27100	27100	0
373	20241015	152600	762380200	27100	27100	27100	27100	0
374	20241015	152500	762380200	27100	27100	27100	27100	0
375	20241015	152400	762380200	27100	27100	27100	27100	0
376	20241015	152300	762380200	27100	27100	27100	27100	0
377	20241015	152200	762380200	27100	27100	27100	27100	0
378	20241015	152100	762380200	27100	27100	27100	27100	0
379	20241015	152000	762380200	27100	27100	27100	27100	0
380	20241015	151900	762380200	27100	27100	27100	27100	100
381	20241015	151800	759670200	27100	27100	27100	27050	3
382	20241015	151700	759588950	27100	27050	27100	27050	505
383	20241015	151600	745928650	27050	27000	27050	26850	1078
384	20241015	151500	716916650	27050	27050	27050	27050	14
385	20241015	151400	716537950	27050	27050	27050	27050	0
386	20241015	151300	716537950	27050	27050	27050	27050	1
387	20241015	151200	716510900	27000	27000	27000	27000	74
388	20241015	151100	714512900	27000	27000	27000	27000	0
389	20241015	151000	714512900	27000	27000	27000	27000	0
390	20241015	150900	714512900	27000	27000	27000	27000	61
391	20241015	150800	712865900	27050	27050	27050	27050	10
392	20241015	150700	712595400	27050	27050	27050	27050	3
393	20241015	150600	712514250	27050	27050	27050	27050	1
394	20241015	150500	712487200	27000	27000	27000	27000	0
395	20241015	150400	712487200	27000	27000	27000	27000	10
396	20241015	150300	712217200	27050	27050	27050	27050	10
397	20241015	150200	711946700	27050	27050	27050	27050	1
398	20241015	150100	711919650	27050	27000	27050	27000	88
399	20241015	150000	709543600	27000	27000	27000	27000	0
400	20241015	145900	709543600	27000	27000	27000	27000	22
401	20241015	145800	708949600	27050	27000	27050	27000	261
402	20241015	145700	701901100	27000	27000	27000	27000	0
403	20241015	145600	701901100	27000	27000	27000	27000	2
404	20241015	145500	701847100	27000	27000	27000	27000	0
405	20241015	145400	701847100	27000	27000	27000	27000	0
406	20241015	145300	701847100	27000	27000	27000	27000	1
407	20241015	145200	701820100	26950	26950	26950	26950	0
408	20241015	145100	701820100	26950	26950	26950	26950	0
409	20241015	145000	701820100	26950	26950	26950	26950	0
410	20241015	144900	701820100	26950	26950	26950	26950	0
411	20241015	144800	701820100	26950	26950	26950	26950	0
412	20241015	144700	701820100	26950	26950	26950	26950	0
413	20241015	144600	701820100	26950	26950	26950	26950	14
414	20241015	144500	701442800	26950	26950	26950	26950	0
415	20241015	144400	701442800	26950	26950	26950	26900	237
416	20241015	144300	695056200	26900	26900	26900	26900	11
417	20241015	144200	694760300	26850	26850	26850	26850	0
418	20241015	144100	694760300	26850	26850	26850	26850	0
419	20241015	144000	694760300	26850	26850	26850	26850	30
420	20241015	143900	693954800	26850	26850	26850	26850	0
421	20241015	143800	693954800	26850	26850	26850	26850	80
422	20241015	143700	691806800	26850	26850	26850	26850	200
423	20241015	143600	686436800	26900	26900	26900	26900	2
424	20241015	143500	686383000	26900	26950	26950	26900	472
425	20241015	143400	673686100	26900	26950	26950	26900	760
426	20241015	143300	653218100	26950	26950	26950	26950	380
427	20241015	143200	642977100	27000	27000	27000	27000	0
428	20241015	143100	642977100	27000	27000	27000	27000	1
429	20241015	143000	642950100	27000	27000	27000	27000	6
430	20241015	142900	642788100	26950	26950	26950	26950	0
431	20241015	142800	642788100	26950	26950	26950	26950	0
432	20241015	142700	642788100	26950	26950	26950	26950	0
433	20241015	142600	642788100	26950	26950	26950	26950	20
434	20241015	142500	642249100	26950	26950	26950	26950	0
435	20241015	142400	642249100	26950	26950	26950	26950	0
436	20241015	142300	642249100	26950	26950	26950	26950	16
437	20241015	142200	641817900	26950	26950	26950	26950	0
438	20241015	142100	641817900	26950	26950	26950	26950	0
439	20241015	142000	641817900	26950	26950	26950	26950	0
440	20241015	141900	641817900	26950	26950	26950	26950	1
441	20241015	141800	641790950	26950	26950	26950	26950	100
442	20241015	141700	639095950	27000	27000	27000	27000	0
443	20241015	141600	639095950	27000	27000	27000	27000	0
444	20241015	141500	639095950	27000	27000	27000	27000	0
445	20241015	141400	639095950	27000	27000	27000	27000	0
446	20241015	141300	639095950	27000	27000	27000	27000	50
447	20241015	141200	637745950	26950	26950	26950	26950	0
448	20241015	141100	637745950	26950	26950	26950	26950	71
449	20241015	141000	635832500	26950	26950	26950	26950	335
450	20241015	140900	626804250	26950	26950	26950	26950	146
451	20241015	140800	622869550	26900	26900	26900	26900	0
452	20241015	140700	622869550	26900	26900	26900	26900	119
453	20241015	140600	619668450	26900	26900	26900	26900	5
454	20241015	140500	619533950	26900	26900	26900	26900	11
455	20241015	140400	619238050	26850	26900	26900	26850	12
456	20241015	140300	618915350	26900	26850	26900	26850	83
457	20241015	140200	616686550	26900	26900	26900	26900	78
458	20241015	140100	614588350	26900	26850	26900	26850	102
459	20241015	140000	611849150	26850	26850	26850	26850	0
460	20241015	135900	611849150	26850	26850	26850	26850	0
461	20241015	135800	611849150	26850	26850	26850	26850	0
462	20241015	135700	611849150	26850	26900	26900	26850	1189
463	20241015	135600	579888700	26950	26950	26950	26950	2
464	20241015	135500	579834800	26950	26950	26950	26950	0
465	20241015	135400	579834800	26950	26950	26950	26950	3
466	20241015	135300	579753950	26950	26950	26950	26950	5
467	20241015	135200	579619200	26950	26950	26950	26950	0
468	20241015	135100	579619200	26950	26950	26950	26950	0
469	20241015	135000	579619200	26950	26900	26950	26900	41
470	20241015	134900	578516100	26900	26950	26950	26900	392
471	20241015	134800	567969200	26900	26900	26900	26900	0
472	20241015	134700	567969200	26900	26950	26950	26900	53
473	20241015	134600	566540900	26950	26900	26950	26900	21
474	20241015	134500	565975450	26950	26950	26950	26950	1
475	20241015	134400	565948500	26900	26900	26900	26900	36
476	20241015	134300	564980100	26900	26900	26900	26900	0
477	20241015	134200	564980100	26900	26900	26900	26900	286
478	20241015	134100	557286700	26900	26950	26950	26900	109
479	20241015	134000	554354400	26950	26950	26950	26950	1
480	20241015	133900	554327450	26950	26950	26950	26950	2
481	20241015	133800	554273550	26950	26950	26950	26950	349
482	20241015	133700	544868000	26950	26950	26950	26950	2
483	20241015	133600	544814100	27000	27000	27000	27000	22
484	20241015	133500	544220100	27000	27000	27000	27000	0
485	20241015	133400	544220100	27000	27000	27000	27000	40
486	20241015	133300	543140100	27000	27000	27000	27000	0
487	20241015	133200	543140100	27000	27000	27000	27000	5
488	20241015	133100	543005100	27000	27000	27000	27000	3
489	20241015	133000	542924100	27000	27000	27000	27000	2
490	20241015	132900	542870100	27000	27000	27000	27000	5
491	20241015	132800	542735100	27000	27000	27000	27000	5
492	20241015	132700	542600100	27000	27000	27000	27000	2
493	20241015	132600	542546100	27000	27000	27000	27000	0
494	20241015	132500	542546100	27000	27000	27000	27000	63
495	20241015	132400	540845100	27000	27000	27000	27000	46
496	20241015	132300	539603100	27000	27000	27000	27000	5
497	20241015	132200	539468100	27000	27000	27000	27000	0
498	20241015	132100	539468100	27000	27000	27000	27000	0
499	20241015	132000	539468100	27000	27000	27000	27000	0
500	20241015	131900	539468100	27000	27000	27000	27000	0
501	20241015	131800	539468100	27000	27000	27000	27000	0
502	20241015	131700	539468100	27000	27000	27000	27000	0
503	20241015	131600	539468100	27000	27000	27000	27000	0
504	20241015	131500	539468100	27000	27000	27000	27000	0
505	20241015	131400	539468100	27000	27000	27000	27000	0
506	20241015	131300	539468100	27000	27000	27000	27000	4
507	20241015	131200	539360100	27000	27000	27000	27000	1
508	20241015	131100	539333100	27000	27000	27000	27000	0
509	20241015	131000	539333100	27000	27000	27000	27000	0
510	20241015	130900	539333100	27000	27000	27000	27000	20
511	20241015	130800	538793100	27000	27000	27000	27000	0
512	20241015	130700	538793100	27000	27000	27000	27000	0
513	20241015	130600	538793100	27000	27000	27000	27000	0
514	20241015	130500	538793100	27000	27000	27000	27000	71
515	20241015	130400	536876100	27000	27000	27000	27000	0
516	20241015	130300	536876100	27000	27000	27000	27000	0
517	20241015	130200	536876100	27000	27000	27000	27000	0
518	20241015	130100	536876100	27000	27000	27000	27000	18
519	20241015	130000	536390100	27000	27000	27000	27000	0
520	20241015	125900	536390100	27000	27000	27000	27000	0
521	20241015	125800	536390100	27000	27000	27000	27000	64
522	20241015	125700	534662100	27050	27050	27050	27050	0
523	20241015	125600	534662100	27050	27050	27050	27050	0
524	20241015	125500	534662100	27050	27050	27050	27050	1
525	20241015	125400	534635050	27050	27050	27050	27050	0
526	20241015	125300	534635050	27050	27050	27050	27050	0
527	20241015	125200	534635050	27050	27050	27050	27050	0
528	20241015	125100	534635050	27050	27050	27050	27050	0
529	20241015	125000	534635050	27050	27050	27050	27050	0
530	20241015	124900	534635050	27050	27050	27050	27050	5
531	20241015	124800	534499800	27000	27000	27000	27000	0
532	20241015	124700	534499800	27000	27000	27000	27000	1
533	20241015	124600	534472800	27000	27050	27050	27000	5
534	20241015	124500	534337600	27050	27050	27050	27050	4
535	20241015	124400	534229400	27050	27050	27050	27050	0
536	20241015	124300	534229400	27050	27050	27050	27050	11
537	20241015	124200	533931850	27050	27050	27050	27050	1
538	20241015	124100	533904800	27050	27050	27050	27050	10
539	20241015	124000	533634300	27000	27000	27000	27000	0
540	20241015	123900	533634300	27000	27000	27000	27000	0
541	20241015	123800	533634300	27000	27000	27000	27000	2
542	20241015	123700	533580300	27000	27000	27000	27000	110
543	20241015	123600	530610300	27000	27000	27000	27000	40
544	20241015	123500	529530300	27050	27050	27050	27050	0
545	20241015	123400	529530300	27050	27050	27050	27050	5
546	20241015	123300	529395050	27000	27000	27000	27000	20
547	20241015	123200	528855050	27000	27000	27000	27000	0
548	20241015	123100	528855050	27000	27000	27000	27000	0
549	20241015	123000	528855050	27000	27000	27000	27000	0
550	20241015	122900	528855050	27000	27000	27000	27000	0
551	20241015	122800	528855050	27000	27000	27000	27000	0
552	20241015	122700	528855050	27000	27000	27000	27000	1
553	20241015	122600	528828050	27000	27000	27000	27000	0
554	20241015	122500	528828050	27000	27000	27000	27000	50
555	20241015	122400	527478050	27000	27000	27000	27000	100
556	20241015	122300	524778050	27050	27050	27050	27050	0
557	20241015	122200	524778050	27050	27050	27050	27050	250
558	20241015	122100	518015550	27000	27000	27000	27000	0
559	20241015	122000	518015550	27000	27000	27000	27000	3
560	20241015	121900	517934550	27000	27000	27000	27000	0
561	20241015	121800	517934550	27000	27000	27000	27000	2
562	20241015	121700	517880550	27000	27000	27000	27000	0
563	20241015	121600	517880550	27000	27000	27000	27000	0
564	20241015	121500	517880550	27000	27000	27000	27000	0
565	20241015	121400	517880550	27000	27000	27000	27000	27
566	20241015	121300	517151550	27000	27000	27000	27000	0
567	20241015	121200	517151550	27000	27000	27000	27000	0
568	20241015	121100	517151550	27000	27000	27000	27000	0
569	20241015	121000	517151550	27000	27000	27000	27000	0
570	20241015	120900	517151550	27000	27000	27000	27000	0
571	20241015	120800	517151550	27000	27000	27000	27000	0
572	20241015	120700	517151550	27000	27000	27000	27000	0
573	20241015	120600	517151550	27000	27000	27000	27000	5
574	20241015	120500	517016550	27000	27000	27000	27000	0
575	20241015	120400	517016550	27000	27000	27000	27000	0
576	20241015	120300	517016550	27000	27000	27000	27000	0
577	20241015	120200	517016550	27000	27000	27000	27000	100
578	20241015	120100	514316550	27000	27000	27000	27000	6
579	20241015	120000	514154550	27100	27100	27100	27100	0
580	20241015	115900	514154550	27100	27100	27100	27100	3
581	20241015	115800	514073250	27100	27100	27100	27100	2
582	20241015	115700	514019050	27000	27000	27000	27000	0
583	20241015	115600	514019050	27000	27000	27000	27000	0
584	20241015	115500	514019050	27000	27000	27000	27000	0
585	20241015	115400	514019050	27000	27000	27000	27000	0
586	20241015	115300	514019050	27000	27000	27000	27000	1
587	20241015	115200	513992050	27000	27000	27000	27000	0
588	20241015	115100	513992050	27000	27000	27000	27000	0
589	20241015	115000	513992050	27000	27000	27000	27000	84
590	20241015	114900	511724050	27100	27100	27100	27100	0
591	20241015	114800	511724050	27100	27100	27100	27100	0
592	20241015	114700	511724050	27100	27100	27100	27100	1
593	20241015	114600	511696950	27100	27100	27100	27100	1
594	20241015	114500	511669850	27100	27100	27100	27100	3
595	20241015	114400	511588550	27000	27100	27100	27000	508
596	20241015	114300	497868550	27100	27100	27100	27100	0
597	20241015	114200	497868550	27100	27100	27100	27100	60
598	20241015	114100	496242550	27100	27100	27100	27100	0
599	20241015	114000	496242550	27100	27100	27100	27100	1
600	20241015	113900	496215450	27150	27150	27150	27150	0
601	20241015	113800	496215450	27150	27150	27150	27150	37
602	20241015	113700	495210900	27100	27100	27100	27100	0
603	20241015	113600	495210900	27100	27100	27100	27100	5
604	20241015	113500	495075400	27100	27100	27100	27100	0
605	20241015	113400	495075400	27100	27100	27100	27100	0
606	20241015	113300	495075400	27100	27100	27100	27100	20
607	20241015	113200	494533400	27100	27100	27100	27100	20
608	20241015	113100	493991400	27100	27100	27100	27100	0
609	20241015	113000	493991400	27100	27100	27100	27100	0
610	20241015	112900	493991400	27100	27100	27100	27100	0
611	20241015	112800	493991400	27100	27100	27100	27100	46
612	20241015	112700	492744800	27100	27100	27100	27100	1
613	20241015	112600	492717700	27050	27050	27050	27050	44
614	20241015	112500	491527500	27000	27000	27000	27000	2
615	20241015	112400	491473500	27050	27050	27050	27050	3
616	20241015	112300	491392350	27050	27050	27050	27050	38
617	20241015	112200	490364450	27050	27050	27050	27050	0
618	20241015	112100	490364450	27050	27050	27050	27050	0
619	20241015	112000	490364450	27050	27050	27050	27050	0
620	20241015	111900	490364450	27050	27100	27100	27000	675
621	20241015	111800	472129850	27050	27050	27050	27050	0
622	20241015	111700	472129850	27050	27050	27050	27050	1
623	20241015	111600	472102800	27000	27000	27000	27000	0
624	20241015	111500	472102800	27000	27000	27000	27000	0
625	20241015	111400	472102800	27000	27000	27000	27000	0
626	20241015	111300	472102800	27000	27000	27000	27000	0
627	20241015	111200	472102800	27000	27000	27000	27000	2
628	20241015	111100	472048800	27000	27000	27000	27000	0
629	20241015	111000	472048800	27000	27000	27000	27000	0
630	20241015	110900	472048800	27000	27000	27000	27000	1
631	20241015	110800	472021800	26950	27000	27000	26850	721
632	20241015	110700	452599200	27000	27050	27050	27000	8
633	20241015	110600	452383050	27050	27050	27050	27050	0
634	20241015	110500	452383050	27050	27100	27100	27050	56
635	20241015	110400	450868150	27100	27100	27100	27100	2
636	20241015	110300	450813950	27100	27100	27100	27100	2
637	20241015	110200	450759750	27100	27100	27100	27100	0
638	20241015	110100	450759750	27100	27100	27100	27100	0
639	20241015	110000	450759750	27100	27100	27100	27100	1
640	20241015	105900	450732650	27100	27100	27100	27100	1
641	20241015	105800	450705550	27100	27100	27100	27100	1
642	20241015	105700	450678450	27100	27100	27100	27100	96
643	20241015	105600	448076850	27100	27150	27150	27100	63
644	20241015	105500	446366900	27150	27150	27150	27150	0
645	20241015	105400	446366900	27150	27200	27200	27150	20
646	20241015	105300	445823400	27200	27200	27200	27200	0
647	20241015	105200	445823400	27200	27200	27200	27200	0
648	20241015	105100	445823400	27200	27200	27200	27200	0
649	20241015	105000	445823400	27200	27200	27200	27200	0
650	20241015	104900	445823400	27200	27200	27200	27200	17
651	20241015	104800	445361000	27200	27200	27200	27200	0
652	20241015	104700	445361000	27200	27200	27200	27200	0
653	20241015	104600	445361000	27200	27200	27200	27200	0
654	20241015	104500	445361000	27200	27200	27200	27200	0
655	20241015	104400	445361000	27200	27150	27200	27150	52
656	20241015	104300	443947200	27150	27150	27150	27150	0
657	20241015	104200	443947200	27150	27150	27150	27150	50
658	20241015	104100	442589700	27150	27150	27150	27150	100
659	20241015	104000	439874700	27150	27150	27150	27150	8
660	20241015	103900	439657500	27100	27100	27100	27100	2
661	20241015	103800	439603300	27050	27050	27050	27050	0
662	20241015	103700	439603300	27050	27050	27050	27050	0
663	20241015	103600	439603300	27050	27050	27050	27050	1
664	20241015	103500	439576250	27050	26950	27050	26950	89
665	20241015	103400	437177600	27050	27050	27200	27050	13
666	20241015	103300	436824300	27050	27050	27050	27000	1005
667	20241015	103200	409650450	27000	26900	27000	26900	92
668	20241015	103100	407175450	26900	27000	27050	26900	384
669	20241015	103000	396793500	27000	26900	27000	26900	22
670	20241015	102900	396199700	26900	26900	26900	26900	10
671	20241015	102800	395930700	26900	26900	26900	26900	0
672	20241015	102700	395930700	26900	26950	26950	26900	323
673	20241015	102600	387241400	26950	26950	26950	26950	0
674	20241015	102500	387241400	26950	26950	26950	26950	1
675	20241015	102400	387214450	26900	26900	26900	26900	0
676	20241015	102300	387214450	26900	26900	26900	26900	0
677	20241015	102200	387214450	26900	27000	27000	26900	26
678	20241015	102100	386514950	27000	27000	27000	27000	7
679	20241015	102000	386325950	26900	26900	26900	26900	25
680	20241015	101900	385653450	26900	26900	26900	26900	0
681	20241015	101800	385653450	26900	26950	26950	26900	232
682	20241015	101700	379412450	26950	26950	26950	26950	20
683	20241015	101600	378873450	26950	26950	26950	26950	10
684	20241015	101500	378603950	26850	26850	26850	26850	0
685	20241015	101400	378603950	26850	26850	26850	26850	0
686	20241015	101300	378603950	26850	26900	26900	26850	554
687	20241015	101200	363710050	26950	26950	26950	26900	100
688	20241015	101100	361017350	26950	26950	26950	26950	422
689	20241015	101000	349644450	27000	27000	27000	27000	108
690	20241015	100900	346728450	27000	27000	27000	27000	0
691	20241015	100800	346728450	27000	27050	27050	27000	139
692	20241015	100700	342975100	27050	27050	27050	27050	0
693	20241015	100600	342975100	27050	27050	27050	27050	0
694	20241015	100500	342975100	27050	27050	27050	27050	5
695	20241015	100400	342839850	27050	27000	27050	27000	147
696	20241015	100300	338868050	27000	27000	27000	27000	144
697	20241015	100200	334980050	27000	27050	27050	27000	425
698	20241015	100100	323504050	27050	27050	27050	27050	0
699	20241015	100000	323504050	27050	27050	27050	27050	0
700	20241015	095900	323504050	27050	27050	27050	27050	40
701	20241015	095800	322422050	27100	27100	27100	27100	8
702	20241015	095700	322205250	27050	27050	27050	27050	1
703	20241015	095600	322178200	27050	27000	27300	26900	753
704	20241015	095500	301889450	27000	27000	27000	27000	68
705	20241015	095400	300053450	27000	27000	27000	27000	15
706	20241015	095300	299648450	27000	27000	27000	27000	7
707	20241015	095200	299459450	27000	27000	27000	27000	0
708	20241015	095100	299459450	27000	27000	27000	26950	379
709	20241015	095000	289227750	27000	27000	27000	27000	0
710	20241015	094900	289227750	27000	27000	27050	27000	153
711	20241015	094800	285096700	27000	27050	27050	27000	201
712	20241015	094700	279669650	27050	27050	27050	27050	240
713	20241015	094600	273177650	27100	27200	27200	27100	499
714	20241015	094500	259627950	27300	27300	27300	27300	0
715	20241015	094400	259627950	27300	27250	27300	27250	9
716	20241015	094300	259382300	27250	27250	27250	27250	21
717	20241015	094200	258810050	27250	27300	27300	27250	26
718	20241015	094100	258101300	27250	27250	27250	27250	90
719	20241015	094000	255648800	27250	27250	27250	27250	39
720	20241015	093900	254586050	27200	27200	27200	27200	20
721	20241015	093800	254042050	27200	27200	27200	27200	0
722	20241015	093700	254042050	27200	27200	27200	27200	68
723	20241015	093600	252192450	27200	27200	27200	27200	4
724	20241015	093500	252083650	27200	27200	27200	27200	70
725	20241015	093400	250179650	27250	27250	27250	27250	5
726	20241015	093300	250043400	27200	27200	27200	27200	304
727	20241015	093200	241774600	27200	27200	27200	27200	26
728	20241015	093100	241067400	27200	27250	27250	27200	155
729	20241015	093000	236851150	27250	27250	27250	27200	41
730	20241015	092900	235734550	27200	27200	27200	27200	0
731	20241015	092800	235734550	27200	27300	27300	27200	593
732	20241015	092700	219579350	27300	27300	27300	27300	0
733	20241015	092600	219579350	27300	27300	27300	27300	100
734	20241015	092500	216849350	27300	27300	27300	27300	701
735	20241015	092400	197712050	27400	27400	27400	27400	6
736	20241015	092300	197547650	27400	27400	27400	27400	103
737	20241015	092200	194725450	27350	27350	27350	27350	322
738	20241015	092100	185918750	27350	27500	27500	27350	360
739	20241015	092000	176044550	27550	27600	27600	27550	546
740	20241015	091900	160994500	27700	27700	27700	27700	3
741	20241015	091800	160911400	27600	27600	27600	27600	100
742	20241015	091700	158151400	27600	27600	27600	27600	42
743	20241015	091600	156992200	27600	27600	27600	27600	273
744	20241015	091500	149457400	27550	27600	27700	27550	353
745	20241015	091400	139714050	27600	27600	27600	27600	393
746	20241015	091300	128867250	27650	27600	27650	27600	378
747	20241015	091200	118429250	27600	27600	27600	27600	1
748	20241015	091100	118401650	27600	27550	27600	27550	11
749	20241015	091000	118098550	27600	27700	27700	27600	130
750	20241015	090900	114510050	27700	27750	27750	27700	432
751	20241015	090800	102542150	27750	27750	27750	27750	1
752	20241015	090700	102514400	27750	27750	27750	27750	113
753	20241015	090600	99378650	27800	27750	27800	27750	315
754	20241015	090500	90624150	27750	27550	27750	27550	236
755	20241015	090400	84090750	27550	27600	27600	27500	120
756	20241015	090300	80786300	27750	27800	27850	27750	949
757	20241015	090200	54424700	27800	27550	27800	27550	1236
758	20241015	090100	20243800	27500	27550	27550	27500	66
759	20241015	090000	18427000	27500	27550	27600	27500	669