KissMeData/280360/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212200	3001295300	150000	150000	150000	150000	421
3	20241008	212100	3001295300	150000	150000	150000	150000	0
4	20241008	212000	3001295300	150000	150000	150000	150000	0
5	20241008	211900	3001295300	150000	150000	150000	150000	0
6	20241008	211800	3001295300	150000	150000	150000	150000	0
7	20241008	211700	3001295300	150000	150000	150000	150000	0
8	20241008	211600	3001295300	150000	150000	150000	150000	0
9	20241008	211500	3001295300	150000	150000	150000	150000	0
10	20241008	211400	3001295300	150000	150000	150000	150000	0
11	20241008	211300	3001295300	150000	150000	150000	150000	0
12	20241008	211200	3001295300	150000	150000	150000	150000	0
13	20241008	211100	3001295300	150000	150000	150000	150000	0
14	20241008	211000	3001295300	150000	150000	150000	150000	0
15	20241008	210900	3001295300	150000	150000	150000	150000	0
16	20241008	210800	3001295300	150000	150000	150000	150000	0
17	20241008	210700	3001295300	150000	150000	150000	150000	0
18	20241008	210600	3001295300	150000	150000	150000	150000	0
19	20241008	210500	3001295300	150000	150000	150000	150000	0
20	20241008	210400	3001295300	150000	150000	150000	150000	0
21	20241008	210300	3001295300	150000	150000	150000	150000	0
22	20241008	210200	3001295300	150000	150000	150000	150000	0
23	20241008	210100	3001295300	150000	150000	150000	150000	0
24	20241008	210000	3001295300	150000	150000	150000	150000	0
25	20241008	205900	3001295300	150000	150000	150000	150000	0
26	20241008	205800	3001295300	150000	150000	150000	150000	0
27	20241008	205700	3001295300	150000	150000	150000	150000	0
28	20241008	205600	3001295300	150000	150000	150000	150000	0
29	20241008	205500	3001295300	150000	150000	150000	150000	0
30	20241008	205400	3001295300	150000	150000	150000	150000	0
31	20241008	205300	3001295300	150000	150000	150000	150000	0
32	20241008	205200	3001295300	150000	150000	150000	150000	421
33	20241008	205100	3001295300	150000	150000	150000	150000	0
34	20241008	205000	3001295300	150000	150000	150000	150000	0
35	20241008	204900	3001295300	150000	150000	150000	150000	0
36	20241008	204800	3001295300	150000	150000	150000	150000	0
37	20241008	204700	3001295300	150000	150000	150000	150000	0
38	20241008	204600	3001295300	150000	150000	150000	150000	0
39	20241008	204500	3001295300	150000	150000	150000	150000	0
40	20241008	204400	3001295300	150000	150000	150000	150000	0
41	20241008	204300	3001295300	150000	150000	150000	150000	0
42	20241008	204200	3001295300	150000	150000	150000	150000	0
43	20241008	204100	3001295300	150000	150000	150000	150000	0
44	20241008	204000	3001295300	150000	150000	150000	150000	0
45	20241008	203900	3001295300	150000	150000	150000	150000	0
46	20241008	203800	3001295300	150000	150000	150000	150000	0
47	20241008	203700	3001295300	150000	150000	150000	150000	0
48	20241008	203600	3001295300	150000	150000	150000	150000	0
49	20241008	203500	3001295300	150000	150000	150000	150000	0
50	20241008	203400	3001295300	150000	150000	150000	150000	0
51	20241008	203300	3001295300	150000	150000	150000	150000	0
52	20241008	203200	3001295300	150000	150000	150000	150000	0
53	20241008	203100	3001295300	150000	150000	150000	150000	0
54	20241008	203000	3001295300	150000	150000	150000	150000	0
55	20241008	202900	3001295300	150000	150000	150000	150000	0
56	20241008	202800	3001295300	150000	150000	150000	150000	0
57	20241008	202700	3001295300	150000	150000	150000	150000	0
58	20241008	202600	3001295300	150000	150000	150000	150000	0
59	20241008	202500	3001295300	150000	150000	150000	150000	0
60	20241008	202400	3001295300	150000	150000	150000	150000	0
61	20241008	202300	3001295300	150000	150000	150000	150000	0
62	20241008	202200	3001295300	150000	150000	150000	150000	421
63	20241008	202100	3001295300	150000	150000	150000	150000	0
64	20241008	202000	3001295300	150000	150000	150000	150000	0
65	20241008	201900	3001295300	150000	150000	150000	150000	0
66	20241008	201800	3001295300	150000	150000	150000	150000	0
67	20241008	201700	3001295300	150000	150000	150000	150000	0
68	20241008	201600	3001295300	150000	150000	150000	150000	0
69	20241008	201500	3001295300	150000	150000	150000	150000	0
70	20241008	201400	3001295300	150000	150000	150000	150000	0
71	20241008	201300	3001295300	150000	150000	150000	150000	0
72	20241008	201200	3001295300	150000	150000	150000	150000	0
73	20241008	201100	3001295300	150000	150000	150000	150000	0
74	20241008	201000	3001295300	150000	150000	150000	150000	0
75	20241008	200900	3001295300	150000	150000	150000	150000	0
76	20241008	200800	3001295300	150000	150000	150000	150000	0
77	20241008	200700	3001295300	150000	150000	150000	150000	0
78	20241008	200600	3001295300	150000	150000	150000	150000	0
79	20241008	200500	3001295300	150000	150000	150000	150000	0
80	20241008	200400	3001295300	150000	150000	150000	150000	0
81	20241008	200300	3001295300	150000	150000	150000	150000	0
82	20241008	200200	3001295300	150000	150000	150000	150000	0
83	20241008	200100	3001295300	150000	150000	150000	150000	0
84	20241008	200000	3001295300	150000	150000	150000	150000	0
85	20241008	195900	3001295300	150000	150000	150000	150000	0
86	20241008	195800	3001295300	150000	150000	150000	150000	0
87	20241008	195700	3001295300	150000	150000	150000	150000	0
88	20241008	195600	3001295300	150000	150000	150000	150000	0
89	20241008	195500	3001295300	150000	150000	150000	150000	0
90	20241008	195400	3001295300	150000	150000	150000	150000	0
91	20241008	195300	3001295300	150000	150000	150000	150000	0
92	20241008	195200	3001295300	150000	150000	150000	150000	421
93	20241008	195100	3001295300	150000	150000	150000	150000	0
94	20241008	195000	3001295300	150000	150000	150000	150000	0
95	20241008	194900	3001295300	150000	150000	150000	150000	0
96	20241008	194800	3001295300	150000	150000	150000	150000	0
97	20241008	194700	3001295300	150000	150000	150000	150000	0
98	20241008	194600	3001295300	150000	150000	150000	150000	0
99	20241008	194500	3001295300	150000	150000	150000	150000	0
100	20241008	194400	3001295300	150000	150000	150000	150000	0
101	20241008	194300	3001295300	150000	150000	150000	150000	0
102	20241008	194200	3001295300	150000	150000	150000	150000	0
103	20241008	194100	3001295300	150000	150000	150000	150000	0
104	20241008	194000	3001295300	150000	150000	150000	150000	0
105	20241008	193900	3001295300	150000	150000	150000	150000	0
106	20241008	193800	3001295300	150000	150000	150000	150000	0
107	20241008	193700	3001295300	150000	150000	150000	150000	0
108	20241008	193600	3001295300	150000	150000	150000	150000	0
109	20241008	193500	3001295300	150000	150000	150000	150000	0
110	20241008	193400	3001295300	150000	150000	150000	150000	0
111	20241008	193300	3001295300	150000	150000	150000	150000	0
112	20241008	193200	3001295300	150000	150000	150000	150000	0
113	20241008	193100	3001295300	150000	150000	150000	150000	0
114	20241008	193000	3001295300	150000	150000	150000	150000	0
115	20241008	192900	3001295300	150000	150000	150000	150000	0
116	20241008	192800	3001295300	150000	150000	150000	150000	0
117	20241008	192700	3001295300	150000	150000	150000	150000	0
118	20241008	192600	3001295300	150000	150000	150000	150000	0
119	20241008	192500	3001295300	150000	150000	150000	150000	0
120	20241008	192400	3001295300	150000	150000	150000	150000	0
121	20241008	192300	3001295300	150000	150000	150000	150000	0
122	20241008	192200	3001295300	150000	150000	150000	150000	421
123	20241008	192100	3001295300	150000	150000	150000	150000	0
124	20241008	192000	3001295300	150000	150000	150000	150000	0
125	20241008	191900	3001295300	150000	150000	150000	150000	0
126	20241008	191800	3001295300	150000	150000	150000	150000	0
127	20241008	191700	3001295300	150000	150000	150000	150000	0
128	20241008	191600	3001295300	150000	150000	150000	150000	0
129	20241008	191500	3001295300	150000	150000	150000	150000	0
130	20241008	191400	3001295300	150000	150000	150000	150000	0
131	20241008	191300	3001295300	150000	150000	150000	150000	0
132	20241008	191200	3001295300	150000	150000	150000	150000	0
133	20241008	191100	3001295300	150000	150000	150000	150000	0
134	20241008	191000	3001295300	150000	150000	150000	150000	0
135	20241008	190900	3001295300	150000	150000	150000	150000	0
136	20241008	190800	3001295300	150000	150000	150000	150000	0
137	20241008	190700	3001295300	150000	150000	150000	150000	0
138	20241008	190600	3001295300	150000	150000	150000	150000	0
139	20241008	190500	3001295300	150000	150000	150000	150000	0
140	20241008	190400	3001295300	150000	150000	150000	150000	0
141	20241008	190300	3001295300	150000	150000	150000	150000	0
142	20241008	190200	3001295300	150000	150000	150000	150000	0
143	20241008	190100	3001295300	150000	150000	150000	150000	0
144	20241008	190000	3001295300	150000	150000	150000	150000	0
145	20241008	185900	3001295300	150000	150000	150000	150000	0
146	20241008	185800	3001295300	150000	150000	150000	150000	0
147	20241008	185700	3001295300	150000	150000	150000	150000	0
148	20241008	185600	3001295300	150000	150000	150000	150000	0
149	20241008	185500	3001295300	150000	150000	150000	150000	0
150	20241008	185400	3001295300	150000	150000	150000	150000	0
151	20241008	185300	3001295300	150000	150000	150000	150000	0
152	20241008	185200	3001295300	150000	150000	150000	150000	421
153	20241008	185100	3001295300	150000	150000	150000	150000	0
154	20241008	185000	3001295300	150000	150000	150000	150000	0
155	20241008	184900	3001295300	150000	150000	150000	150000	0
156	20241008	184800	3001295300	150000	150000	150000	150000	0
157	20241008	184700	3001295300	150000	150000	150000	150000	0
158	20241008	184600	3001295300	150000	150000	150000	150000	0
159	20241008	184500	3001295300	150000	150000	150000	150000	0
160	20241008	184400	3001295300	150000	150000	150000	150000	0
161	20241008	184300	3001295300	150000	150000	150000	150000	0
162	20241008	184200	3001295300	150000	150000	150000	150000	0
163	20241008	184100	3001295300	150000	150000	150000	150000	0
164	20241008	184000	3001295300	150000	150000	150000	150000	0
165	20241008	183900	3001295300	150000	150000	150000	150000	0
166	20241008	183800	3001295300	150000	150000	150000	150000	0
167	20241008	183700	3001295300	150000	150000	150000	150000	0
168	20241008	183600	3001295300	150000	150000	150000	150000	0
169	20241008	183500	3001295300	150000	150000	150000	150000	0
170	20241008	183400	3001295300	150000	150000	150000	150000	0
171	20241008	183300	3001295300	150000	150000	150000	150000	0
172	20241008	183200	3001295300	150000	150000	150000	150000	0
173	20241008	183100	3001295300	150000	150000	150000	150000	0
174	20241008	183000	3001295300	150000	150000	150000	150000	0
175	20241008	182900	3001295300	150000	150000	150000	150000	0
176	20241008	182800	3001295300	150000	150000	150000	150000	0
177	20241008	182700	3001295300	150000	150000	150000	150000	0
178	20241008	182600	3001295300	150000	150000	150000	150000	0
179	20241008	182500	3001295300	150000	150000	150000	150000	0
180	20241008	182400	3001295300	150000	150000	150000	150000	0
181	20241008	182300	3001295300	150000	150000	150000	150000	0
182	20241008	182200	3001295300	150000	150000	150000	150000	421
183	20241008	182100	3001295300	150000	150000	150000	150000	0
184	20241008	182000	3001295300	150000	150000	150000	150000	0
185	20241008	181900	3001295300	150000	150000	150000	150000	0
186	20241008	181800	3001295300	150000	150000	150000	150000	0
187	20241008	181700	3001295300	150000	150000	150000	150000	0
188	20241008	181600	3001295300	150000	150000	150000	150000	0
189	20241008	181500	3001295300	150000	150000	150000	150000	0
190	20241008	181400	3001295300	150000	150000	150000	150000	0
191	20241008	181300	3001295300	150000	150000	150000	150000	0
192	20241008	181200	3001295300	150000	150000	150000	150000	0
193	20241008	181100	3001295300	150000	150000	150000	150000	0
194	20241008	181000	3001295300	150000	150000	150000	150000	0
195	20241008	180900	3001295300	150000	150000	150000	150000	0
196	20241008	180800	3001295300	150000	150000	150000	150000	0
197	20241008	180700	3001295300	150000	150000	150000	150000	0
198	20241008	180600	3001295300	150000	150000	150000	150000	0
199	20241008	180500	3001295300	150000	150000	150000	150000	0
200	20241008	180400	3001295300	150000	150000	150000	150000	0
201	20241008	180300	3001295300	150000	150000	150000	150000	0
202	20241008	180200	3001295300	150000	150000	150000	150000	0
203	20241008	180100	3001295300	150000	150000	150000	150000	0
204	20241008	180000	3001295300	150000	150000	150000	150000	0
205	20241008	175900	3001295300	150000	150000	150000	150000	0
206	20241008	175800	3001295300	150000	150000	150000	150000	0
207	20241008	175700	3001295300	150000	150000	150000	150000	0
208	20241008	175600	3001295300	150000	150000	150000	150000	0
209	20241008	175500	3001295300	150000	150000	150000	150000	0
210	20241008	175400	3001295300	150000	150000	150000	150000	0
211	20241008	175300	3001295300	150000	150000	150000	150000	0
212	20241008	175200	3001295300	150000	150000	150000	150000	421
213	20241008	175100	3001295300	150000	150000	150000	150000	0
214	20241008	175000	3001295300	150000	150000	150000	150000	0
215	20241008	174900	3001295300	150000	150000	150000	150000	0
216	20241008	174800	3001295300	150000	150000	150000	150000	0
217	20241008	174700	3001295300	150000	150000	150000	150000	0
218	20241008	174600	3001295300	150000	150000	150000	150000	0
219	20241008	174500	3001295300	150000	150000	150000	150000	0
220	20241008	174400	3001295300	150000	150000	150000	150000	0
221	20241008	174300	3001295300	150000	150000	150000	150000	0
222	20241008	174200	3001295300	150000	150000	150000	150000	0
223	20241008	174100	3001295300	150000	150000	150000	150000	0
224	20241008	174000	3001295300	150000	150000	150000	150000	0
225	20241008	173900	3001295300	150000	150000	150000	150000	0
226	20241008	173800	3001295300	150000	150000	150000	150000	0
227	20241008	173700	3001295300	150000	150000	150000	150000	0
228	20241008	173600	3001295300	150000	150000	150000	150000	0
229	20241008	173500	3001295300	150000	150000	150000	150000	0
230	20241008	173400	3001295300	150000	150000	150000	150000	0
231	20241008	173300	3001295300	150000	150000	150000	150000	0
232	20241008	173200	3001295300	150000	150000	150000	150000	0
233	20241008	173100	3001295300	150000	150000	150000	150000	0
234	20241008	173000	3001295300	150000	150000	150000	150000	0
235	20241008	172900	3001295300	150000	150000	150000	150000	0
236	20241008	172800	3001295300	150000	150000	150000	150000	0
237	20241008	172700	3001295300	150000	150000	150000	150000	0
238	20241008	172600	3001295300	150000	150000	150000	150000	0
239	20241008	172500	3001295300	150000	150000	150000	150000	0
240	20241008	172400	3001295300	150000	150000	150000	150000	0
241	20241008	172300	3001295300	150000	150000	150000	150000	0
242	20241008	172200	3001295300	150000	150000	150000	150000	421
243	20241008	172100	3001295300	150000	150000	150000	150000	0
244	20241008	172000	3001295300	150000	150000	150000	150000	0
245	20241008	171900	3001295300	150000	150000	150000	150000	0
246	20241008	171800	3001295300	150000	150000	150000	150000	0
247	20241008	171700	3001295300	150000	150000	150000	150000	0
248	20241008	171600	3001295300	150000	150000	150000	150000	0
249	20241008	171500	3001295300	150000	150000	150000	150000	0
250	20241008	171400	3001295300	150000	150000	150000	150000	0
251	20241008	171300	3001295300	150000	150000	150000	150000	0
252	20241008	171200	3001295300	150000	150000	150000	150000	0
253	20241008	171100	3001295300	150000	150000	150000	150000	0
254	20241008	171000	3001295300	150000	150000	150000	150000	0
255	20241008	170900	3001295300	150000	150000	150000	150000	0
256	20241008	170800	3001295300	150000	150000	150000	150000	0
257	20241008	170700	3001295300	150000	150000	150000	150000	0
258	20241008	170600	3001295300	150000	150000	150000	150000	0
259	20241008	170500	3001295300	150000	150000	150000	150000	0
260	20241008	170400	3001295300	150000	150000	150000	150000	0
261	20241008	170300	3001295300	150000	150000	150000	150000	0
262	20241008	170200	3001295300	150000	150000	150000	150000	0
263	20241008	170100	3001295300	150000	150000	150000	150000	0
264	20241008	170000	3001295300	150000	150000	150000	150000	0
265	20241008	165900	3001295300	150000	150000	150000	150000	0
266	20241008	165800	3001295300	150000	150000	150000	150000	0
267	20241008	165700	3001295300	150000	150000	150000	150000	0
268	20241008	165600	3001295300	150000	150000	150000	150000	0
269	20241008	165500	3001295300	150000	150000	150000	150000	0
270	20241008	165400	3001295300	150000	150000	150000	150000	0
271	20241008	165300	3001295300	150000	150000	150000	150000	0
272	20241008	165200	3001295300	150000	150000	150000	150000	421
273	20241008	165100	3001295300	150000	150000	150000	150000	0
274	20241008	165000	3001295300	150000	150000	150000	150000	0
275	20241008	164900	3001295300	150000	150000	150000	150000	0
276	20241008	164800	3001295300	150000	150000	150000	150000	0
277	20241008	164700	3001295300	150000	150000	150000	150000	0
278	20241008	164600	3001295300	150000	150000	150000	150000	0
279	20241008	164500	3001295300	150000	150000	150000	150000	0
280	20241008	164400	3001295300	150000	150000	150000	150000	0
281	20241008	164300	3001295300	150000	150000	150000	150000	0
282	20241008	164200	3001295300	150000	150000	150000	150000	0
283	20241008	164100	3001295300	150000	150000	150000	150000	0
284	20241008	164000	3001295300	150000	150000	150000	150000	0
285	20241008	163900	3001295300	150000	150000	150000	150000	0
286	20241008	163800	3001295300	150000	150000	150000	150000	0
287	20241008	163700	3001295300	150000	150000	150000	150000	0
288	20241008	163600	3001295300	150000	150000	150000	150000	0
289	20241008	163500	3001295300	150000	150000	150000	150000	0
290	20241008	163400	3001295300	150000	150000	150000	150000	0
291	20241008	163300	3001295300	150000	150000	150000	150000	0
292	20241008	163200	3001295300	150000	150000	150000	150000	0
293	20241008	163100	3001295300	150000	150000	150000	150000	0
294	20241008	163000	3001295300	150000	150000	150000	150000	0
295	20241008	162900	3001295300	150000	150000	150000	150000	0
296	20241008	162800	3001295300	150000	150000	150000	150000	0
297	20241008	162700	3001295300	150000	150000	150000	150000	0
298	20241008	162600	3001295300	150000	150000	150000	150000	0
299	20241008	162500	3001295300	150000	150000	150000	150000	0
300	20241008	162400	3001295300	150000	150000	150000	150000	0
301	20241008	162300	3001295300	150000	150000	150000	150000	0
302	20241008	162200	3001295300	150000	150000	150000	150000	421
303	20241008	162100	3001295300	150000	150000	150000	150000	0
304	20241008	162000	3001295300	150000	150000	150000	150000	0
305	20241008	161900	3001295300	150000	150000	150000	150000	0
306	20241008	161800	3001295300	150000	150000	150000	150000	0
307	20241008	161700	3001295300	150000	150000	150000	150000	0
308	20241008	161600	3001295300	150000	150000	150000	150000	0
309	20241008	161500	3001295300	150000	150000	150000	150000	0
310	20241008	161400	3001295300	150000	150000	150000	150000	0
311	20241008	161300	3001295300	150000	150000	150000	150000	0
312	20241008	161200	3001295300	150000	150000	150000	150000	0
313	20241008	161100	3001295300	150000	150000	150000	150000	0
314	20241008	161000	3001295300	150000	150000	150000	150000	0
315	20241008	160900	3001295300	150000	150000	150000	150000	0
316	20241008	160800	3001295300	150000	150000	150000	150000	0
317	20241008	160700	3001295300	150000	150000	150000	150000	0
318	20241008	160600	3001295300	150000	150000	150000	150000	0
319	20241008	160500	3001295300	150000	150000	150000	150000	0
320	20241008	160400	3001295300	150000	150000	150000	150000	0
321	20241008	160300	3001295300	150000	150000	150000	150000	0
322	20241008	160200	3001295300	150000	150000	150000	150000	0
323	20241008	160100	3001295300	150000	150000	150000	150000	0
324	20241008	160000	3001295300	150000	150000	150000	150000	0
325	20241008	155900	3001295300	150000	150000	150000	150000	0
326	20241008	155800	3001295300	150000	150000	150000	150000	0
327	20241008	155700	3001295300	150000	150000	150000	150000	0
328	20241008	155600	3001295300	150000	150000	150000	150000	0
329	20241008	155500	3001295300	150000	150000	150000	150000	0
330	20241008	155400	3001295300	150000	150000	150000	150000	0
331	20241008	155300	3001295300	150000	150000	150000	150000	0
332	20241008	155200	3001295300	150000	150000	150000	150000	421
333	20241008	155100	3001295300	150000	150000	150000	150000	0
334	20241008	155000	3001295300	150000	150000	150000	150000	0
335	20241008	154900	3001295300	150000	150000	150000	150000	0
336	20241008	154800	3001295300	150000	150000	150000	150000	0
337	20241008	154700	3001295300	150000	150000	150000	150000	0
338	20241008	154600	3001295300	150000	150000	150000	150000	0
339	20241008	154500	3001295300	150000	150000	150000	150000	0
340	20241008	154400	3001295300	150000	150000	150000	150000	0
341	20241008	154300	3001295300	150000	150000	150000	150000	0
342	20241008	154200	3001295300	150000	150000	150000	150000	0
343	20241008	154100	3001295300	150000	150000	150000	150000	0
344	20241008	154000	3001295300	150000	150000	150000	150000	0
345	20241008	153900	3001295300	150000	150000	150000	150000	0
346	20241008	153800	3001295300	150000	150000	150000	150000	0
347	20241008	153700	3001295300	150000	150000	150000	150000	0
348	20241008	153600	3001295300	150000	150000	150000	150000	0
349	20241008	153500	3001295300	150000	150000	150000	150000	0
350	20241008	153400	3001295300	150000	150000	150000	150000	0
351	20241008	153300	3001295300	150000	150000	150000	150000	0
352	20241008	153200	3001295300	150000	150000	150000	150000	0
353	20241008	153100	3001295300	150000	150000	150000	150000	0
354	20241008	153000	3001295300	150000	150000	150000	150000	421
355	20241008	152900	2938145300	150000	150000	150000	150000	0
356	20241008	152800	2938145300	150000	150000	150000	150000	0
357	20241008	152700	2938145300	150000	150000	150000	150000	0
358	20241008	152600	2938145300	150000	150000	150000	150000	0
359	20241008	152500	2938145300	150000	150000	150000	150000	0
360	20241008	152400	2938145300	150000	150000	150000	150000	0
361	20241008	152300	2938145300	150000	150000	150000	150000	0
362	20241008	152200	2938145300	150000	150000	150000	150000	0
363	20241008	152100	2938145300	150000	150000	150000	150000	0
364	20241008	152000	2938145300	150000	150000	150000	150000	0
365	20241008	151900	2938145300	150000	150000	150000	150000	21
366	20241008	151800	2934995300	150100	150000	150100	150000	18
367	20241008	151700	2932295200	150000	150100	150400	150000	233
368	20241008	151600	2897324900	150000	150100	150100	150000	6
369	20241008	151500	2896424600	150200	150000	150200	150000	19
370	20241008	151400	2893573100	150100	150000	150200	150000	26
371	20241008	151300	2889669100	150000	150100	150100	150000	103
372	20241008	151200	2874208900	150200	150300	150300	150100	5
373	20241008	151100	2873457700	150200	150200	150200	150200	27
374	20241008	151000	2869402300	150300	150300	150300	150300	6
375	20241008	150900	2868500500	150300	150100	150300	150100	28
376	20241008	150800	2864295000	150100	150100	150100	150100	9
377	20241008	150700	2862944100	150100	150100	150100	150100	0
378	20241008	150600	2862944100	150100	150300	150300	150100	28
379	20241008	150500	2858739700	150200	150200	150200	150200	1
380	20241008	150400	2858589500	150300	150200	150300	150100	85
381	20241008	150300	2845828700	150100	150100	150200	150100	23
382	20241008	150200	2842376300	150100	150900	150900	150100	2
383	20241008	150100	2842075300	150100	150300	150600	150100	54
384	20241008	150000	2833956600	150400	150900	150900	150400	19
385	20241008	145900	2831095700	150900	150800	150900	150400	38
386	20241008	145800	2825365500	150700	150800	150800	150700	54
387	20241008	145700	2817223800	150800	150700	150800	150600	16
388	20241008	145600	2814812400	150700	150800	150800	150700	23
389	20241008	145500	2811346200	150700	150700	150800	150600	28
390	20241008	145400	2807126600	150700	150500	150700	150500	41
391	20241008	145300	2800951500	150600	150600	150600	150500	11
392	20241008	145200	2799295100	150500	150600	150600	150500	20
393	20241008	145100	2796284600	150400	150400	150600	150300	48
394	20241008	145000	2789065400	150400	150400	150600	150300	11
395	20241008	144900	2787411100	150700	150800	150800	150500	26
396	20241008	144800	2783491300	150700	150900	150900	150700	33
397	20241008	144700	2778514900	150800	150800	150900	150800	80
398	20241008	144600	2766448400	150800	150700	150800	150600	19
399	20241008	144500	2763585100	150800	150900	150900	150700	13
400	20241008	144400	2761625600	150700	150700	150800	150700	38
401	20241008	144300	2755896200	150600	150700	150800	150600	20
402	20241008	144200	2752882100	150800	151000	151000	150800	16
403	20241008	144100	2750468500	150900	150900	150900	150900	31
404	20241008	144000	2745790600	150900	150800	150900	150800	9
405	20241008	143900	2744433200	150800	150900	150900	150800	25
406	20241008	143800	2740661300	150800	150900	150900	150800	28
407	20241008	143700	2736437400	150800	150900	150900	150800	16
408	20241008	143600	2734023800	150800	150700	150800	150700	13
409	20241008	143500	2732064000	150700	150800	150800	150700	31
410	20241008	143400	2727391600	150800	150800	150900	150700	42
411	20241008	143300	2721058100	150800	150800	150800	150800	4
412	20241008	143200	2720454900	150800	150800	151000	150800	5
413	20241008	143100	2719700700	150900	150800	151000	150800	40
414	20241008	143000	2713665000	150800	151000	151100	150800	51
415	20241008	142900	2705965000	151100	151100	151100	151000	43
416	20241008	142800	2699468800	151000	151000	151100	151000	11
417	20241008	142700	2697807000	151100	151100	151100	151000	30
418	20241008	142600	2693276200	151100	151000	151100	151000	29
419	20241008	142500	2688896900	151000	150700	151000	150700	26
420	20241008	142400	2684971600	150800	151000	151000	150800	49
421	20241008	142300	2677577600	150900	150800	150900	150800	14
422	20241008	142200	2675465700	150800	150900	150900	150800	11
423	20241008	142100	2673806600	150900	151100	151100	150700	79
424	20241008	142000	2661883000	151000	151100	151100	151000	16
425	20241008	141900	2659465500	151000	151100	151100	151000	23
426	20241008	141800	2655990400	151100	151100	151100	151000	37
427	20241008	141700	2650399900	151000	151100	151100	151000	9
428	20241008	141600	2649040700	151100	151000	151100	151000	17
429	20241008	141500	2646472800	151000	151000	151000	151000	8
430	20241008	141400	2645264800	150800	151200	151200	150800	42
431	20241008	141300	2638920000	151200	151300	151300	151200	23
432	20241008	141200	2635442200	151200	151300	151300	151200	24
433	20241008	141100	2631811900	151100	151000	151200	151000	39
434	20241008	141000	2625919800	151100	151000	151200	151000	41
435	20241008	140900	2619726000	151100	151100	151300	151000	12
436	20241008	140800	2617912500	151300	151300	151300	150800	34
437	20241008	140700	2612781700	151100	151000	151300	151000	10
438	20241008	140600	2611271000	150700	151100	151200	150700	58
439	20241008	140500	2602505600	151200	151300	151300	151200	33
440	20241008	140400	2597515200	151300	151400	151400	151200	48
441	20241008	140300	2590254100	151400	151300	151400	151300	30
442	20241008	140200	2585712900	151300	151300	151300	151300	19
443	20241008	140100	2582838200	151100	151400	151500	151100	70
444	20241008	140000	2572244300	151300	151400	151400	151300	5
445	20241008	135900	2571487600	151200	151500	151500	151200	21
446	20241008	135800	2568308900	151400	151400	151500	151400	44
447	20241008	135700	2561644800	151400	151300	151400	151300	31
448	20241008	135600	2556951800	151400	151200	151400	151200	105
449	20241008	135500	2541067600	151200	151400	151400	151200	17
450	20241008	135400	2538496000	151400	151300	151400	151300	10
451	20241008	135300	2536982700	151300	151200	151300	151200	33
452	20241008	135200	2531991200	151200	151300	151300	151200	23
453	20241008	135100	2528511900	151300	151300	151300	151100	26
454	20241008	135000	2524579300	151000	151300	151300	151000	2
455	20241008	134900	2524277000	151300	151300	151300	151100	18
456	20241008	134800	2521555600	151000	151300	151300	151000	35
457	20241008	134700	2516264300	151100	151300	151300	151100	9
458	20241008	134600	2514904200	151300	151100	151400	151000	30
459	20241008	134500	2510365100	151400	151300	151400	150800	26
460	20241008	134400	2506431900	151400	150800	151500	150800	103
461	20241008	134300	2490845900	150900	150700	150900	150700	26
462	20241008	134200	2486925200	150800	150700	150800	150700	10
463	20241008	134100	2485417700	150700	150600	150700	150600	53
464	20241008	134000	2477432900	150500	150500	150500	150300	16
465	20241008	133900	2475025800	150500	150800	150900	150500	64
466	20241008	133800	2465384000	150800	150800	150900	150800	28
467	20241008	133700	2461161100	150700	150900	150900	150600	60
468	20241008	133600	2452122700	150600	150900	150900	150600	47
469	20241008	133500	2445034900	150700	150900	150900	150700	44
470	20241008	133400	2438399500	150800	150900	150900	150800	7
471	20241008	133300	2437343700	150900	150900	150900	150900	35
472	20241008	133200	2432062200	150900	150900	150900	150900	14
473	20241008	133100	2429949600	150900	150900	150900	150900	5
474	20241008	133000	2429195100	150800	150800	150800	150700	26
475	20241008	132900	2425274400	150800	150800	150800	150700	6
476	20241008	132800	2424369700	150600	150700	150700	150600	27
477	20241008	132700	2420301200	150700	150700	150900	150700	15
478	20241008	132600	2418040400	150900	150900	150900	150700	11
479	20241008	132500	2416381400	150800	150600	151100	150600	24
480	20241008	132400	2412756400	150700	151100	151100	150700	18
481	20241008	132300	2410040700	150500	150800	151100	150500	371
482	20241008	132200	2354133600	150900	151200	151200	150900	16
483	20241008	132100	2351718100	151000	151200	151200	151000	3
484	20241008	132000	2351264900	151000	150900	151200	150900	39
485	20241008	131900	2345372400	151000	151200	151200	151000	14
486	20241008	131800	2343257600	151200	150800	151200	150800	27
487	20241008	131700	2339178800	150900	150800	151100	150800	19
488	20241008	131600	2336311500	151100	150900	151100	150700	9
489	20241008	131500	2334953800	150900	151100	151100	150700	38
490	20241008	131400	2329219600	150600	151100	151100	150600	3
491	20241008	131300	2328766800	150500	150600	151200	150500	29
492	20241008	131200	2324386300	151200	151200	151200	151200	1
493	20241008	131100	2324235100	150900	151500	151500	150900	177
494	20241008	131000	2297511300	151500	151500	151500	151300	31
495	20241008	130900	2292815700	151400	151300	151400	151300	21
496	20241008	130800	2289637100	151200	151200	151500	151100	44
497	20241008	130700	2282981200	151000	151300	151500	151000	33
498	20241008	130600	2277988000	151300	151500	151500	151200	42
499	20241008	130500	2271629700	151300	151400	151500	151300	62
500	20241008	130400	2262241500	151300	151400	151400	151200	30
501	20241008	130300	2257702800	151300	151400	151500	151300	59
502	20241008	130200	2248767200	151500	151400	151500	151400	28
503	20241008	130100	2244526300	151400	151400	151400	151300	71
504	20241008	130000	2233777700	151200	151300	151400	151200	168
505	20241008	125900	2208358600	151200	151200	151300	151200	35
506	20241008	125800	2203066500	151300	151100	151300	151100	29
507	20241008	125700	2198680000	151100	151000	151100	151000	46
508	20241008	125600	2191730400	151100	151200	151200	151100	23
509	20241008	125500	2188254000	151200	151200	151200	151200	59
510	20241008	125400	2179333200	151200	151000	151200	151000	23
511	20241008	125300	2175857200	151000	151200	151200	150900	44
512	20241008	125200	2169210300	151200	151200	151300	151200	28
513	20241008	125100	2164975900	151000	151400	151400	151000	78
514	20241008	125000	2153184400	151400	151300	151400	151200	65
515	20241008	124900	2143344300	151300	151300	151500	151300	55
516	20241008	124800	2135018700	151300	151400	151500	151300	27
517	20241008	124700	2130931500	151300	151300	151300	151300	31
518	20241008	124600	2126241200	151200	151200	151200	151200	28
519	20241008	124500	2122007600	151200	151000	151200	150900	59
520	20241008	124400	2113095500	151000	151000	151000	151000	34
521	20241008	124300	2107961500	151000	150900	151000	150900	26
522	20241008	124200	2104036200	150900	150900	150900	150800	40
523	20241008	124100	2098000300	150900	151000	151000	150900	149
524	20241008	124000	2075512200	151000	151000	151000	151000	23
525	20241008	123900	2072039200	150900	150900	151000	150900	62
526	20241008	123800	2062678400	151000	151000	151000	150900	52
527	20241008	123700	2054827700	151000	151000	151000	150900	47
528	20241008	123600	2047730800	150900	150800	150900	150700	315
529	20241008	123500	2000211100	150800	150800	150800	150800	46
530	20241008	123400	1993274300	150700	150600	150700	150600	43
531	20241008	123300	1986794300	150700	150700	150700	150600	21
532	20241008	123200	1983629900	150500	150500	150500	150400	24
533	20241008	123100	1980018000	150500	150700	150700	150500	37
534	20241008	123000	1974444700	150600	150600	150600	150600	64
535	20241008	122900	1964806300	150600	150500	150600	150500	29
536	20241008	122800	1960439000	150500	150500	150600	150500	10
537	20241008	122700	1958933800	150600	150700	150700	150300	67
538	20241008	122600	1948846800	150700	150700	150700	150700	47
539	20241008	122500	1941763900	150700	150600	150700	150600	8
540	20241008	122400	1940558900	150600	150500	150600	150500	38
541	20241008	122300	1934838700	150500	150500	150500	150400	23
542	20241008	122200	1931377400	150500	150500	150500	150400	50
543	20241008	122100	1923853900	150400	150500	150500	150400	53
544	20241008	122000	1915881000	150500	150500	150600	150500	44
545	20241008	121900	1909258900	150500	150600	150600	150500	25
546	20241008	121800	1905495700	150600	150400	150600	150400	28
547	20241008	121700	1901282300	150200	150600	150600	150100	131
548	20241008	121600	1881570100	150600	150600	150600	150600	18
549	20241008	121500	1878859300	150600	150600	150600	150600	52
550	20241008	121400	1871028100	150600	150300	150600	150300	353
551	20241008	121300	1817902500	150400	150400	150500	150400	38
552	20241008	121200	1812186900	150400	150300	150400	150200	48
553	20241008	121100	1804972100	150300	150300	150300	150300	34
554	20241008	121000	1799861900	150300	150300	150400	150300	36
555	20241008	120900	1794450900	150300	150400	150400	150300	41
556	20241008	120800	1788288200	150400	150500	150500	150300	35
557	20241008	120700	1783024600	150500	150400	150500	150400	30
558	20241008	120600	1778510600	150400	150300	150400	150200	33
559	20241008	120500	1773551600	150300	150400	150500	150300	33
560	20241008	120400	1768588400	150400	150400	150400	150300	38
561	20241008	120300	1762873600	150400	150400	150400	150300	42
562	20241008	120200	1756557300	150400	150400	150400	150400	34
563	20241008	120100	1751443700	150400	150300	150400	150300	39
564	20241008	120000	1745578400	150300	150300	150300	150300	60
565	20241008	115900	1736560400	150300	150200	150300	150200	30
566	20241008	115800	1732054200	150200	150100	150200	150100	43
567	20241008	115700	1725598600	150100	150000	150100	150000	56
568	20241008	115600	1717196900	150000	150000	150000	149900	37
569	20241008	115500	1711647100	149900	150000	150000	149900	42
570	20241008	115400	1705347200	150000	149900	150000	149900	42
571	20241008	115300	1699051100	149800	149800	149800	149800	26
572	20241008	115200	1695156300	149800	149700	149800	149700	38
573	20241008	115100	1689464200	149800	149900	149900	149500	78
574	20241008	115000	1677781100	149900	149900	149900	149800	48
575	20241008	114900	1670586000	149900	149900	149900	149800	20
576	20241008	114800	1667588200	149900	149800	149900	149800	56
577	20241008	114700	1659194000	149800	149900	149900	149800	53
578	20241008	114600	1651249400	149900	149900	149900	149800	29
579	20241008	114500	1646902500	149800	149700	149800	149700	30
580	20241008	114400	1642409100	149600	149500	149600	149500	23
581	20241008	114300	1638970200	149500	149500	149500	149500	30
582	20241008	114200	1634485200	149300	149500	149500	149300	59
583	20241008	114100	1625668000	149500	149500	149500	149400	20
584	20241008	114000	1622678100	149500	149500	149600	149500	29
585	20241008	113900	1618341500	149200	149200	149200	149000	14
586	20241008	113800	1616254200	149600	149700	149700	149600	35
587	20241008	113700	1611015000	149700	149500	149800	149500	44
588	20241008	113600	1604428700	149300	149600	149600	149300	114
589	20241008	113500	1587387500	149600	149700	149800	149600	38
590	20241008	113400	1581698800	149600	149600	149900	149600	99
591	20241008	113300	1566871700	149600	149500	149600	149500	28
592	20241008	113200	1562684600	149400	149600	149600	149400	60
593	20241008	113100	1553710500	149500	149600	149600	149500	113
594	20241008	113000	1536815400	149600	149500	149600	149500	23
595	20241008	112900	1533374700	149400	148900	149400	148900	24
596	20241008	112800	1529793800	148800	149800	149800	148800	193
597	20241008	112700	1500941100	149800	149800	149900	149800	57
598	20241008	112600	1492399400	149900	149900	149900	149800	42
599	20241008	112500	1486105100	149800	149900	149900	149800	40
600	20241008	112400	1480109600	149800	149800	149900	149800	23
601	20241008	112300	1476662200	149900	149900	149900	149800	32
602	20241008	112200	1471865500	149800	149900	149900	149800	51
603	20241008	112100	1464222100	149900	149900	149900	149800	37
604	20241008	112000	1458675900	149900	149700	149900	149700	30
605	20241008	111900	1454180500	149800	149700	149800	149700	45
606	20241008	111800	1447440300	149700	149600	149700	149600	51
607	20241008	111700	1439810500	149600	149500	149600	149500	23
608	20241008	111600	1436371700	149600	149500	149600	149500	18
609	20241008	111500	1433679500	149500	149900	149900	149500	36
610	20241008	111400	1428290200	150000	150000	150000	149800	46
611	20241008	111300	1421392500	149800	149800	149900	149800	52
612	20241008	111200	1413600000	149800	149700	149800	149700	41
613	20241008	111100	1407458800	149700	149700	149700	149700	13
614	20241008	111000	1405512700	149700	149700	149700	149700	21
615	20241008	110900	1402369000	149600	149700	149700	149600	52
616	20241008	110800	1394584700	149600	149700	149700	149600	29
617	20241008	110700	1390243700	149600	149700	149700	149600	41
618	20241008	110600	1384106700	149700	149600	149700	149500	19
619	20241008	110500	1381263000	149700	149600	149700	149600	31
620	20241008	110400	1376623600	149700	149700	149800	149700	36
621	20241008	110300	1371232100	149700	149700	149700	149700	28
622	20241008	110200	1367040500	149600	149500	149600	149500	48
623	20241008	110100	1359861100	149600	149600	149700	149600	19
624	20241008	110000	1357017500	149600	149500	149600	149400	20
625	20241008	105900	1354026500	149500	150000	150000	149500	119
626	20241008	105800	1336208700	149900	149900	149900	149900	26
627	20241008	105700	1332311300	149800	149500	149800	149500	26
628	20241008	105600	1328420400	149400	149600	149600	149400	32
629	20241008	105500	1323636900	149600	149600	149700	149500	36
630	20241008	105400	1318251700	149700	149300	149700	149300	85
631	20241008	105300	1305537500	149400	149400	149400	149400	0
632	20241008	105200	1305537500	149400	149400	149400	148900	34
633	20241008	105100	1300460200	149400	149500	149500	149300	55
634	20241008	105000	1292242600	149400	149300	149400	149300	23
635	20241008	104900	1288807500	149300	149200	149400	149200	11
636	20241008	104800	1287164700	148600	148500	149300	148500	1141
637	20241008	104700	1117599200	148500	148600	148600	148500	78
638	20241008	104600	1106015300	148600	148600	148600	148600	25
639	20241008	104500	1102300300	148600	148500	148600	148400	44
640	20241008	104400	1095764200	148500	148400	148500	148400	3
641	20241008	104300	1095318800	148300	148800	148800	148300	48
642	20241008	104200	1088185800	148700	148600	148700	148600	15
643	20241008	104100	1085956700	148600	148500	148600	148500	59
644	20241008	104000	1077194500	148500	148600	148600	148500	44
645	20241008	103900	1070660300	148400	148600	148600	148400	43
646	20241008	103800	1064270900	148600	148700	148700	148600	71
647	20241008	103700	1053717800	148700	148900	148900	148700	35
648	20241008	103600	1048509800	148900	148900	148900	148900	36
649	20241008	103500	1043149400	148900	148800	148900	148800	23
650	20241008	103400	1039726000	148800	148700	148800	148700	10
651	20241008	103300	1038238200	148500	148900	148900	148500	29
652	20241008	103200	1033925800	148900	149600	149600	148900	64
653	20241008	103100	1024367500	149600	149500	149600	149500	18
654	20241008	103000	1021676200	149400	149200	149400	149200	20
655	20241008	102900	1018691200	149200	149300	149300	149200	30
656	20241008	102800	1014213900	149200	149100	149200	149000	341
657	20241008	102700	963370100	149100	149000	149900	149000	769
658	20241008	102600	848785100	149000	149100	149100	149000	248
659	20241008	102500	811831900	149600	149800	149800	149600	94
660	20241008	102400	797759300	149800	149900	149900	149700	74
661	20241008	102300	786672700	149800	149700	149800	149700	21
662	20241008	102200	783527600	149800	149900	149900	149700	56
663	20241008	102100	775137400	149700	150100	150100	149700	61
664	20241008	102000	765995600	150100	149900	150100	149900	12
665	20241008	101900	764195500	149800	149800	149800	149700	38
666	20241008	101800	758503200	149200	149200	149200	149200	0
667	20241008	101700	758503200	149200	149200	149200	149200	4
668	20241008	101600	757906400	149800	150100	150100	149800	45
669	20241008	101500	751155400	150300	150200	150300	150100	43
670	20241008	101400	744695600	150100	150200	150200	150100	16
671	20241008	101300	742292900	150200	150200	150200	150200	104
672	20241008	101200	726672100	150200	150000	150200	150000	49
673	20241008	101100	719317800	149900	150000	150000	149900	31
674	20241008	101000	714668400	150100	150000	150100	150000	26
675	20241008	100900	710766000	150100	150200	150200	150000	60
676	20241008	100800	701761400	150200	150200	150200	150200	16
677	20241008	100700	699358200	150200	149900	150200	149900	5
678	20241008	100600	698608200	149100	149900	149900	149100	60
679	20241008	100500	689639300	150000	150100	150100	150000	55
680	20241008	100400	681384600	150100	150200	150200	150000	59
681	20241008	100300	672529500	150200	150200	150200	150000	52
682	20241008	100200	664721900	150200	149800	150200	149800	36
683	20241008	100100	659317600	149800	150100	150200	149800	18
684	20241008	100000	656615300	150000	150100	150100	150000	26
685	20241008	095900	652714500	150000	150100	150100	150000	31
686	20241008	095800	648061700	150200	149600	150200	149600	102
687	20241008	095700	632769600	149500	149500	149500	149500	10
688	20241008	095600	631274600	149500	149200	149500	149200	81
689	20241008	095500	619182200	149200	149300	149500	149200	46
690	20241008	095400	612310200	149800	149300	149800	149300	32
691	20241008	095300	607531000	149400	150000	150000	149400	57
692	20241008	095200	598993600	150100	150300	150300	150100	43
693	20241008	095100	592534100	150200	150200	150300	150200	9
694	20241008	095000	591181800	150400	150000	150400	150000	4
695	20241008	094900	590581400	149800	150200	150400	149800	123
696	20241008	094800	572111800	150200	150100	150200	150000	114
697	20241008	094700	554990400	150200	150200	150300	149700	115
698	20241008	094600	537720600	150200	150400	150400	150200	53
699	20241008	094500	529751800	150400	150400	150500	150400	23
700	20241008	094400	526291400	150400	150400	150500	150400	52
701	20241008	094300	518470500	150200	150400	150400	150100	61
702	20241008	094200	509305200	150500	150700	150700	150500	33
703	20241008	094100	504334300	150700	150700	150700	150700	11
704	20241008	094000	502676600	150800	150500	150800	150300	121
705	20241008	093900	484464800	150500	150300	150900	150300	56
706	20241008	093800	476040600	149600	149400	150200	149300	640
707	20241008	093700	380081700	149500	149600	149600	149300	46
708	20241008	093600	373210700	149600	149600	149700	149600	23
709	20241008	093500	369769400	149700	149700	149800	149700	40
710	20241008	093400	363780400	149700	149400	149700	149300	262
711	20241008	093300	324648300	149400	149100	149500	149100	89
712	20241008	093200	311357200	149300	148200	149300	148200	252
713	20241008	093100	273850300	148200	148200	148200	148200	6
714	20241008	093000	272961100	148400	148500	148600	148200	89
715	20241008	092900	259755200	148600	148800	148800	148600	39
716	20241008	092800	253956400	148700	148900	149000	148600	104
717	20241008	092700	238470600	148900	148600	148900	148600	126
718	20241008	092600	219723300	148800	148400	148800	148200	274
719	20241008	092500	178998200	148200	147700	148200	147700	131
720	20241008	092400	159610400	147600	147900	148100	147600	37
721	20241008	092300	154137800	148100	147700	148800	147100	100
722	20241008	092200	139304700	147800	147400	147800	147400	280
723	20241008	092100	97950900	147100	146500	147700	146500	97
724	20241008	092000	83687600	146100	146400	146500	146100	4
725	20241008	091900	83102100	146100	145200	146300	145100	55
726	20241008	091800	75081000	145500	144900	145500	144900	22
727	20241008	091700	71884600	146000	146000	146000	146000	1
728	20241008	091600	71738600	146000	144600	146000	144500	11
729	20241008	091500	70144500	146000	144300	146000	144300	23
730	20241008	091400	66820100	144400	144400	144400	144400	10
731	20241008	091300	65376100	144400	143700	144400	143600	24
732	20241008	091200	61915000	144300	144000	144300	144000	17
733	20241008	091100	59465000	144100	143500	144100	143500	8
734	20241008	091000	58313400	143300	143800	143800	143300	18
735	20241008	090900	55732400	143300	143200	143300	143200	7
736	20241008	090800	54729400	143300	143300	143300	143200	37
737	20241008	090700	49427900	143200	144000	144000	143000	111
738	20241008	090600	33531700	143100	143100	143100	143100	12
739	20241008	090500	31814500	143100	143200	143200	143100	21
740	20241008	090400	28807700	143000	142900	143000	142900	10
741	20241008	090300	27378000	143500	143200	143500	142500	100
742	20241008	090200	13067800	143200	143300	143300	143100	16
743	20241008	090100	10777100	143200	143500	143500	143100	24
744	20241008	090000	7340900	143500	144300	144300	143100	51