KissMeData/412930/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	215700	964763305	2745	2745	2745	2745	12984
3	20241008	215600	964763305	2745	2745	2745	2745	0
4	20241008	215500	964763305	2745	2745	2745	2745	0
5	20241008	215400	964763305	2745	2745	2745	2745	0
6	20241008	215300	964763305	2745	2745	2745	2745	0
7	20241008	215200	964763305	2745	2745	2745	2745	0
8	20241008	215100	964763305	2745	2745	2745	2745	0
9	20241008	215000	964763305	2745	2745	2745	2745	0
10	20241008	214900	964763305	2745	2745	2745	2745	0
11	20241008	214800	964763305	2745	2745	2745	2745	0
12	20241008	214700	964763305	2745	2745	2745	2745	0
13	20241008	214600	964763305	2745	2745	2745	2745	0
14	20241008	214500	964763305	2745	2745	2745	2745	0
15	20241008	214400	964763305	2745	2745	2745	2745	0
16	20241008	214300	964763305	2745	2745	2745	2745	0
17	20241008	214200	964763305	2745	2745	2745	2745	0
18	20241008	214100	964763305	2745	2745	2745	2745	0
19	20241008	214000	964763305	2745	2745	2745	2745	0
20	20241008	213900	964763305	2745	2745	2745	2745	0
21	20241008	213800	964763305	2745	2745	2745	2745	0
22	20241008	213700	964763305	2745	2745	2745	2745	0
23	20241008	213600	964763305	2745	2745	2745	2745	0
24	20241008	213500	964763305	2745	2745	2745	2745	0
25	20241008	213400	964763305	2745	2745	2745	2745	0
26	20241008	213300	964763305	2745	2745	2745	2745	0
27	20241008	213200	964763305	2745	2745	2745	2745	0
28	20241008	213100	964763305	2745	2745	2745	2745	0
29	20241008	213000	964763305	2745	2745	2745	2745	0
30	20241008	212900	964763305	2745	2745	2745	2745	0
31	20241008	212800	964763305	2745	2745	2745	2745	0
32	20241008	212700	964763305	2745	2745	2745	2745	12984
33	20241008	212600	964763305	2745	2745	2745	2745	0
34	20241008	212500	964763305	2745	2745	2745	2745	0
35	20241008	212400	964763305	2745	2745	2745	2745	0
36	20241008	212300	964763305	2745	2745	2745	2745	0
37	20241008	212200	964763305	2745	2745	2745	2745	0
38	20241008	212100	964763305	2745	2745	2745	2745	0
39	20241008	212000	964763305	2745	2745	2745	2745	0
40	20241008	211900	964763305	2745	2745	2745	2745	0
41	20241008	211800	964763305	2745	2745	2745	2745	0
42	20241008	211700	964763305	2745	2745	2745	2745	0
43	20241008	211600	964763305	2745	2745	2745	2745	0
44	20241008	211500	964763305	2745	2745	2745	2745	0
45	20241008	211400	964763305	2745	2745	2745	2745	0
46	20241008	211300	964763305	2745	2745	2745	2745	0
47	20241008	211200	964763305	2745	2745	2745	2745	0
48	20241008	211100	964763305	2745	2745	2745	2745	0
49	20241008	211000	964763305	2745	2745	2745	2745	0
50	20241008	210900	964763305	2745	2745	2745	2745	0
51	20241008	210800	964763305	2745	2745	2745	2745	0
52	20241008	210700	964763305	2745	2745	2745	2745	0
53	20241008	210600	964763305	2745	2745	2745	2745	0
54	20241008	210500	964763305	2745	2745	2745	2745	0
55	20241008	210400	964763305	2745	2745	2745	2745	0
56	20241008	210300	964763305	2745	2745	2745	2745	0
57	20241008	210200	964763305	2745	2745	2745	2745	0
58	20241008	210100	964763305	2745	2745	2745	2745	0
59	20241008	210000	964763305	2745	2745	2745	2745	0
60	20241008	205900	964763305	2745	2745	2745	2745	0
61	20241008	205800	964763305	2745	2745	2745	2745	0
62	20241008	205700	964763305	2745	2745	2745	2745	12984
63	20241008	205600	964763305	2745	2745	2745	2745	0
64	20241008	205500	964763305	2745	2745	2745	2745	0
65	20241008	205400	964763305	2745	2745	2745	2745	0
66	20241008	205300	964763305	2745	2745	2745	2745	0
67	20241008	205200	964763305	2745	2745	2745	2745	0
68	20241008	205100	964763305	2745	2745	2745	2745	0
69	20241008	205000	964763305	2745	2745	2745	2745	0
70	20241008	204900	964763305	2745	2745	2745	2745	0
71	20241008	204800	964763305	2745	2745	2745	2745	0
72	20241008	204700	964763305	2745	2745	2745	2745	0
73	20241008	204600	964763305	2745	2745	2745	2745	0
74	20241008	204500	964763305	2745	2745	2745	2745	0
75	20241008	204400	964763305	2745	2745	2745	2745	0
76	20241008	204300	964763305	2745	2745	2745	2745	0
77	20241008	204200	964763305	2745	2745	2745	2745	0
78	20241008	204100	964763305	2745	2745	2745	2745	0
79	20241008	204000	964763305	2745	2745	2745	2745	0
80	20241008	203900	964763305	2745	2745	2745	2745	0
81	20241008	203800	964763305	2745	2745	2745	2745	0
82	20241008	203700	964763305	2745	2745	2745	2745	0
83	20241008	203600	964763305	2745	2745	2745	2745	0
84	20241008	203500	964763305	2745	2745	2745	2745	0
85	20241008	203400	964763305	2745	2745	2745	2745	0
86	20241008	203300	964763305	2745	2745	2745	2745	0
87	20241008	203200	964763305	2745	2745	2745	2745	0
88	20241008	203100	964763305	2745	2745	2745	2745	0
89	20241008	203000	964763305	2745	2745	2745	2745	0
90	20241008	202900	964763305	2745	2745	2745	2745	0
91	20241008	202800	964763305	2745	2745	2745	2745	0
92	20241008	202700	964763305	2745	2745	2745	2745	12984
93	20241008	202600	964763305	2745	2745	2745	2745	0
94	20241008	202500	964763305	2745	2745	2745	2745	0
95	20241008	202400	964763305	2745	2745	2745	2745	0
96	20241008	202300	964763305	2745	2745	2745	2745	0
97	20241008	202200	964763305	2745	2745	2745	2745	0
98	20241008	202100	964763305	2745	2745	2745	2745	0
99	20241008	202000	964763305	2745	2745	2745	2745	0
100	20241008	201900	964763305	2745	2745	2745	2745	0
101	20241008	201800	964763305	2745	2745	2745	2745	0
102	20241008	201700	964763305	2745	2745	2745	2745	0
103	20241008	201600	964763305	2745	2745	2745	2745	0
104	20241008	201500	964763305	2745	2745	2745	2745	0
105	20241008	201400	964763305	2745	2745	2745	2745	0
106	20241008	201300	964763305	2745	2745	2745	2745	0
107	20241008	201200	964763305	2745	2745	2745	2745	0
108	20241008	201100	964763305	2745	2745	2745	2745	0
109	20241008	201000	964763305	2745	2745	2745	2745	0
110	20241008	200900	964763305	2745	2745	2745	2745	0
111	20241008	200800	964763305	2745	2745	2745	2745	0
112	20241008	200700	964763305	2745	2745	2745	2745	0
113	20241008	200600	964763305	2745	2745	2745	2745	0
114	20241008	200500	964763305	2745	2745	2745	2745	0
115	20241008	200400	964763305	2745	2745	2745	2745	0
116	20241008	200300	964763305	2745	2745	2745	2745	0
117	20241008	200200	964763305	2745	2745	2745	2745	0
118	20241008	200100	964763305	2745	2745	2745	2745	0
119	20241008	200000	964763305	2745	2745	2745	2745	0
120	20241008	195900	964763305	2745	2745	2745	2745	0
121	20241008	195800	964763305	2745	2745	2745	2745	0
122	20241008	195700	964763305	2745	2745	2745	2745	12984
123	20241008	195600	964763305	2745	2745	2745	2745	0
124	20241008	195500	964763305	2745	2745	2745	2745	0
125	20241008	195400	964763305	2745	2745	2745	2745	0
126	20241008	195300	964763305	2745	2745	2745	2745	0
127	20241008	195200	964763305	2745	2745	2745	2745	0
128	20241008	195100	964763305	2745	2745	2745	2745	0
129	20241008	195000	964763305	2745	2745	2745	2745	0
130	20241008	194900	964763305	2745	2745	2745	2745	0
131	20241008	194800	964763305	2745	2745	2745	2745	0
132	20241008	194700	964763305	2745	2745	2745	2745	0
133	20241008	194600	964763305	2745	2745	2745	2745	0
134	20241008	194500	964763305	2745	2745	2745	2745	0
135	20241008	194400	964763305	2745	2745	2745	2745	0
136	20241008	194300	964763305	2745	2745	2745	2745	0
137	20241008	194200	964763305	2745	2745	2745	2745	0
138	20241008	194100	964763305	2745	2745	2745	2745	0
139	20241008	194000	964763305	2745	2745	2745	2745	0
140	20241008	193900	964763305	2745	2745	2745	2745	0
141	20241008	193800	964763305	2745	2745	2745	2745	0
142	20241008	193700	964763305	2745	2745	2745	2745	0
143	20241008	193600	964763305	2745	2745	2745	2745	0
144	20241008	193500	964763305	2745	2745	2745	2745	0
145	20241008	193400	964763305	2745	2745	2745	2745	0
146	20241008	193300	964763305	2745	2745	2745	2745	0
147	20241008	193200	964763305	2745	2745	2745	2745	0
148	20241008	193100	964763305	2745	2745	2745	2745	0
149	20241008	193000	964763305	2745	2745	2745	2745	0
150	20241008	192900	964763305	2745	2745	2745	2745	0
151	20241008	192800	964763305	2745	2745	2745	2745	0
152	20241008	192700	964763305	2745	2745	2745	2745	12984
153	20241008	192600	964763305	2745	2745	2745	2745	0
154	20241008	192500	964763305	2745	2745	2745	2745	0
155	20241008	192400	964763305	2745	2745	2745	2745	0
156	20241008	192300	964763305	2745	2745	2745	2745	0
157	20241008	192200	964763305	2745	2745	2745	2745	0
158	20241008	192100	964763305	2745	2745	2745	2745	0
159	20241008	192000	964763305	2745	2745	2745	2745	0
160	20241008	191900	964763305	2745	2745	2745	2745	0
161	20241008	191800	964763305	2745	2745	2745	2745	0
162	20241008	191700	964763305	2745	2745	2745	2745	0
163	20241008	191600	964763305	2745	2745	2745	2745	0
164	20241008	191500	964763305	2745	2745	2745	2745	0
165	20241008	191400	964763305	2745	2745	2745	2745	0
166	20241008	191300	964763305	2745	2745	2745	2745	0
167	20241008	191200	964763305	2745	2745	2745	2745	0
168	20241008	191100	964763305	2745	2745	2745	2745	0
169	20241008	191000	964763305	2745	2745	2745	2745	0
170	20241008	190900	964763305	2745	2745	2745	2745	0
171	20241008	190800	964763305	2745	2745	2745	2745	0
172	20241008	190700	964763305	2745	2745	2745	2745	0
173	20241008	190600	964763305	2745	2745	2745	2745	0
174	20241008	190500	964763305	2745	2745	2745	2745	0
175	20241008	190400	964763305	2745	2745	2745	2745	0
176	20241008	190300	964763305	2745	2745	2745	2745	0
177	20241008	190200	964763305	2745	2745	2745	2745	0
178	20241008	190100	964763305	2745	2745	2745	2745	0
179	20241008	190000	964763305	2745	2745	2745	2745	0
180	20241008	185900	964763305	2745	2745	2745	2745	0
181	20241008	185800	964763305	2745	2745	2745	2745	0
182	20241008	185700	964763305	2745	2745	2745	2745	12984
183	20241008	185600	964763305	2745	2745	2745	2745	0
184	20241008	185500	964763305	2745	2745	2745	2745	0
185	20241008	185400	964763305	2745	2745	2745	2745	0
186	20241008	185300	964763305	2745	2745	2745	2745	0
187	20241008	185200	964763305	2745	2745	2745	2745	0
188	20241008	185100	964763305	2745	2745	2745	2745	0
189	20241008	185000	964763305	2745	2745	2745	2745	0
190	20241008	184900	964763305	2745	2745	2745	2745	0
191	20241008	184800	964763305	2745	2745	2745	2745	0
192	20241008	184700	964763305	2745	2745	2745	2745	0
193	20241008	184600	964763305	2745	2745	2745	2745	0
194	20241008	184500	964763305	2745	2745	2745	2745	0
195	20241008	184400	964763305	2745	2745	2745	2745	0
196	20241008	184300	964763305	2745	2745	2745	2745	0
197	20241008	184200	964763305	2745	2745	2745	2745	0
198	20241008	184100	964763305	2745	2745	2745	2745	0
199	20241008	184000	964763305	2745	2745	2745	2745	0
200	20241008	183900	964763305	2745	2745	2745	2745	0
201	20241008	183800	964763305	2745	2745	2745	2745	0
202	20241008	183700	964763305	2745	2745	2745	2745	0
203	20241008	183600	964763305	2745	2745	2745	2745	0
204	20241008	183500	964763305	2745	2745	2745	2745	0
205	20241008	183400	964763305	2745	2745	2745	2745	0
206	20241008	183300	964763305	2745	2745	2745	2745	0
207	20241008	183200	964763305	2745	2745	2745	2745	0
208	20241008	183100	964763305	2745	2745	2745	2745	0
209	20241008	183000	964763305	2745	2745	2745	2745	0
210	20241008	182900	964763305	2745	2745	2745	2745	0
211	20241008	182800	964763305	2745	2745	2745	2745	0
212	20241008	182700	964763305	2745	2745	2745	2745	12984
213	20241008	182600	964763305	2745	2745	2745	2745	0
214	20241008	182500	964763305	2745	2745	2745	2745	0
215	20241008	182400	964763305	2745	2745	2745	2745	0
216	20241008	182300	964763305	2745	2745	2745	2745	0
217	20241008	182200	964763305	2745	2745	2745	2745	0
218	20241008	182100	964763305	2745	2745	2745	2745	0
219	20241008	182000	964763305	2745	2745	2745	2745	0
220	20241008	181900	964763305	2745	2745	2745	2745	0
221	20241008	181800	964763305	2745	2745	2745	2745	0
222	20241008	181700	964763305	2745	2745	2745	2745	0
223	20241008	181600	964763305	2745	2745	2745	2745	0
224	20241008	181500	964763305	2745	2745	2745	2745	0
225	20241008	181400	964763305	2745	2745	2745	2745	0
226	20241008	181300	964763305	2745	2745	2745	2745	0
227	20241008	181200	964763305	2745	2745	2745	2745	0
228	20241008	181100	964763305	2745	2745	2745	2745	0
229	20241008	181000	964763305	2745	2745	2745	2745	0
230	20241008	180900	964763305	2745	2745	2745	2745	0
231	20241008	180800	964763305	2745	2745	2745	2745	0
232	20241008	180700	964763305	2745	2745	2745	2745	0
233	20241008	180600	964763305	2745	2745	2745	2745	0
234	20241008	180500	964763305	2745	2745	2745	2745	0
235	20241008	180400	964763305	2745	2745	2745	2745	0
236	20241008	180300	964763305	2745	2745	2745	2745	0
237	20241008	180200	964763305	2745	2745	2745	2745	0
238	20241008	180100	964763305	2745	2745	2745	2745	0
239	20241008	180000	964763305	2745	2745	2745	2745	0
240	20241008	175900	964763305	2745	2745	2745	2745	0
241	20241008	175800	964763305	2745	2745	2745	2745	0
242	20241008	175700	964763305	2745	2745	2745	2745	12984
243	20241008	175600	964763305	2745	2745	2745	2745	0
244	20241008	175500	964763305	2745	2745	2745	2745	0
245	20241008	175400	964763305	2745	2745	2745	2745	0
246	20241008	175300	964763305	2745	2745	2745	2745	0
247	20241008	175200	964763305	2745	2745	2745	2745	0
248	20241008	175100	964763305	2745	2745	2745	2745	0
249	20241008	175000	964763305	2745	2745	2745	2745	0
250	20241008	174900	964763305	2745	2745	2745	2745	0
251	20241008	174800	964763305	2745	2745	2745	2745	0
252	20241008	174700	964763305	2745	2745	2745	2745	0
253	20241008	174600	964763305	2745	2745	2745	2745	0
254	20241008	174500	964763305	2745	2745	2745	2745	0
255	20241008	174400	964763305	2745	2745	2745	2745	0
256	20241008	174300	964763305	2745	2745	2745	2745	0
257	20241008	174200	964763305	2745	2745	2745	2745	0
258	20241008	174100	964763305	2745	2745	2745	2745	0
259	20241008	174000	964763305	2745	2745	2745	2745	0
260	20241008	173900	964763305	2745	2745	2745	2745	0
261	20241008	173800	964763305	2745	2745	2745	2745	0
262	20241008	173700	964763305	2745	2745	2745	2745	0
263	20241008	173600	964763305	2745	2745	2745	2745	0
264	20241008	173500	964763305	2745	2745	2745	2745	0
265	20241008	173400	964763305	2745	2745	2745	2745	0
266	20241008	173300	964763305	2745	2745	2745	2745	0
267	20241008	173200	964763305	2745	2745	2745	2745	0
268	20241008	173100	964763305	2745	2745	2745	2745	0
269	20241008	173000	964763305	2745	2745	2745	2745	0
270	20241008	172900	964763305	2745	2745	2745	2745	0
271	20241008	172800	964763305	2745	2745	2745	2745	0
272	20241008	172700	964763305	2745	2745	2745	2745	12984
273	20241008	172600	964763305	2745	2745	2745	2745	0
274	20241008	172500	964763305	2745	2745	2745	2745	0
275	20241008	172400	964763305	2745	2745	2745	2745	0
276	20241008	172300	964763305	2745	2745	2745	2745	0
277	20241008	172200	964763305	2745	2745	2745	2745	0
278	20241008	172100	964763305	2745	2745	2745	2745	0
279	20241008	172000	964763305	2745	2745	2745	2745	0
280	20241008	171900	964763305	2745	2745	2745	2745	0
281	20241008	171800	964763305	2745	2745	2745	2745	0
282	20241008	171700	964763305	2745	2745	2745	2745	0
283	20241008	171600	964763305	2745	2745	2745	2745	0
284	20241008	171500	964763305	2745	2745	2745	2745	0
285	20241008	171400	964763305	2745	2745	2745	2745	0
286	20241008	171300	964763305	2745	2745	2745	2745	0
287	20241008	171200	964763305	2745	2745	2745	2745	0
288	20241008	171100	964763305	2745	2745	2745	2745	0
289	20241008	171000	964763305	2745	2745	2745	2745	0
290	20241008	170900	964763305	2745	2745	2745	2745	0
291	20241008	170800	964763305	2745	2745	2745	2745	0
292	20241008	170700	964763305	2745	2745	2745	2745	0
293	20241008	170600	964763305	2745	2745	2745	2745	0
294	20241008	170500	964763305	2745	2745	2745	2745	0
295	20241008	170400	964763305	2745	2745	2745	2745	0
296	20241008	170300	964763305	2745	2745	2745	2745	0
297	20241008	170200	964763305	2745	2745	2745	2745	0
298	20241008	170100	964763305	2745	2745	2745	2745	0
299	20241008	170000	964763305	2745	2745	2745	2745	0
300	20241008	165900	964763305	2745	2745	2745	2745	0
301	20241008	165800	964763305	2745	2745	2745	2745	0
302	20241008	165700	964763305	2745	2745	2745	2745	12984
303	20241008	165600	964763305	2745	2745	2745	2745	0
304	20241008	165500	964763305	2745	2745	2745	2745	0
305	20241008	165400	964763305	2745	2745	2745	2745	0
306	20241008	165300	964763305	2745	2745	2745	2745	0
307	20241008	165200	964763305	2745	2745	2745	2745	0
308	20241008	165100	964763305	2745	2745	2745	2745	0
309	20241008	165000	964763305	2745	2745	2745	2745	0
310	20241008	164900	964763305	2745	2745	2745	2745	0
311	20241008	164800	964763305	2745	2745	2745	2745	0
312	20241008	164700	964763305	2745	2745	2745	2745	0
313	20241008	164600	964763305	2745	2745	2745	2745	0
314	20241008	164500	964763305	2745	2745	2745	2745	0
315	20241008	164400	964763305	2745	2745	2745	2745	0
316	20241008	164300	964763305	2745	2745	2745	2745	0
317	20241008	164200	964763305	2745	2745	2745	2745	0
318	20241008	164100	964763305	2745	2745	2745	2745	0
319	20241008	164000	964763305	2745	2745	2745	2745	0
320	20241008	163900	964763305	2745	2745	2745	2745	0
321	20241008	163800	964763305	2745	2745	2745	2745	0
322	20241008	163700	964763305	2745	2745	2745	2745	0
323	20241008	163600	964763305	2745	2745	2745	2745	0
324	20241008	163500	964763305	2745	2745	2745	2745	0
325	20241008	163400	964763305	2745	2745	2745	2745	0
326	20241008	163300	964763305	2745	2745	2745	2745	0
327	20241008	163200	964763305	2745	2745	2745	2745	0
328	20241008	163100	964763305	2745	2745	2745	2745	0
329	20241008	163000	964763305	2745	2745	2745	2745	0
330	20241008	162900	964763305	2745	2745	2745	2745	0
331	20241008	162800	964763305	2745	2745	2745	2745	0
332	20241008	162700	964763305	2745	2745	2745	2745	12984
333	20241008	162600	964763305	2745	2745	2745	2745	0
334	20241008	162500	964763305	2745	2745	2745	2745	0
335	20241008	162400	964763305	2745	2745	2745	2745	0
336	20241008	162300	964763305	2745	2745	2745	2745	0
337	20241008	162200	964763305	2745	2745	2745	2745	0
338	20241008	162100	964763305	2745	2745	2745	2745	0
339	20241008	162000	964763305	2745	2745	2745	2745	0
340	20241008	161900	964763305	2745	2745	2745	2745	0
341	20241008	161800	964763305	2745	2745	2745	2745	0
342	20241008	161700	964763305	2745	2745	2745	2745	0
343	20241008	161600	964763305	2745	2745	2745	2745	0
344	20241008	161500	964763305	2745	2745	2745	2745	0
345	20241008	161400	964763305	2745	2745	2745	2745	0
346	20241008	161300	964763305	2745	2745	2745	2745	0
347	20241008	161200	964763305	2745	2745	2745	2745	0
348	20241008	161100	964763305	2745	2745	2745	2745	0
349	20241008	161000	964763305	2745	2745	2745	2745	0
350	20241008	160900	964763305	2745	2745	2745	2745	0
351	20241008	160800	964763305	2745	2745	2745	2745	0
352	20241008	160700	964763305	2745	2745	2745	2745	0
353	20241008	160600	964763305	2745	2745	2745	2745	0
354	20241008	160500	964763305	2745	2745	2745	2745	0
355	20241008	160400	964763305	2745	2745	2745	2745	0
356	20241008	160300	964763305	2745	2745	2745	2745	0
357	20241008	160200	964763305	2745	2745	2745	2745	0
358	20241008	160100	964763305	2745	2745	2745	2745	0
359	20241008	160000	964763305	2745	2745	2745	2745	0
360	20241008	155900	964763305	2745	2745	2745	2745	0
361	20241008	155800	964763305	2745	2745	2745	2745	0
362	20241008	155700	964763305	2745	2745	2745	2745	12984
363	20241008	155600	964763305	2745	2745	2745	2745	0
364	20241008	155500	964763305	2745	2745	2745	2745	0
365	20241008	155400	964763305	2745	2745	2745	2745	0
366	20241008	155300	964763305	2745	2745	2745	2745	0
367	20241008	155200	964763305	2745	2745	2745	2745	0
368	20241008	155100	964763305	2745	2745	2745	2745	0
369	20241008	155000	964763305	2745	2745	2745	2745	0
370	20241008	154900	964763305	2745	2745	2745	2745	0
371	20241008	154800	964763305	2745	2745	2745	2745	0
372	20241008	154700	964763305	2745	2745	2745	2745	0
373	20241008	154600	964763305	2745	2745	2745	2745	0
374	20241008	154500	964763305	2745	2745	2745	2745	0
375	20241008	154400	964763305	2745	2745	2745	2745	0
376	20241008	154300	964763305	2745	2745	2745	2745	0
377	20241008	154200	964763305	2745	2745	2745	2745	0
378	20241008	154100	964763305	2745	2745	2745	2745	0
379	20241008	154000	964763305	2745	2745	2745	2745	0
380	20241008	153900	964763305	2745	2745	2745	2745	0
381	20241008	153800	964763305	2745	2745	2745	2745	0
382	20241008	153700	964763305	2745	2745	2745	2745	0
383	20241008	153600	964763305	2745	2745	2745	2745	0
384	20241008	153500	964763305	2745	2745	2745	2745	0
385	20241008	153400	964763305	2745	2745	2745	2745	0
386	20241008	153300	964763305	2745	2745	2745	2745	0
387	20241008	153200	964763305	2745	2745	2745	2745	0
388	20241008	153100	964763305	2745	2745	2745	2745	0
389	20241008	153000	964763305	2745	2745	2745	2745	12984
390	20241008	152900	929122225	2715	2715	2715	2715	0
391	20241008	152800	929122225	2715	2715	2715	2715	0
392	20241008	152700	929122225	2715	2715	2715	2715	0
393	20241008	152600	929122225	2715	2715	2715	2715	0
394	20241008	152500	929122225	2715	2715	2715	2715	0
395	20241008	152400	929122225	2715	2715	2715	2715	0
396	20241008	152300	929122225	2715	2715	2715	2715	0
397	20241008	152200	929122225	2715	2715	2715	2715	0
398	20241008	152100	929122225	2715	2715	2715	2715	0
399	20241008	152000	929122225	2715	2715	2715	2715	0
400	20241008	151900	929122225	2715	2710	2715	2710	1503
401	20241008	151800	925049080	2700	2700	2700	2700	2996
402	20241008	151700	916959880	2700	2700	2700	2700	0
403	20241008	151600	916959880	2700	2700	2700	2700	20
404	20241008	151500	916905880	2695	2695	2695	2695	280
405	20241008	151400	916151280	2695	2695	2695	2695	1010
406	20241008	151300	913429330	2690	2690	2690	2690	404
407	20241008	151200	912342570	2685	2690	2690	2685	215
408	20241008	151100	911764470	2690	2685	2690	2685	289
409	20241008	151000	910988330	2685	2685	2685	2685	0
410	20241008	150900	910988330	2685	2685	2685	2685	0
411	20241008	150800	910988330	2685	2670	2685	2670	11
412	20241008	150700	910958810	2685	2685	2685	2685	0
413	20241008	150600	910958810	2685	2675	2685	2670	2502
414	20241008	150500	904277940	2685	2685	2685	2685	0
415	20241008	150400	904277940	2685	2685	2685	2685	0
416	20241008	150300	904277940	2685	2685	2685	2685	0
417	20241008	150200	904277940	2685	2685	2685	2685	0
418	20241008	150100	904277940	2685	2685	2685	2685	0
419	20241008	150000	904277940	2685	2685	2685	2685	0
420	20241008	145900	904277940	2685	2675	2685	2670	1502
421	20241008	145800	900265700	2685	2685	2685	2685	0
422	20241008	145700	900265700	2685	2685	2685	2685	0
423	20241008	145600	900265700	2685	2685	2685	2685	2
424	20241008	145500	900260330	2685	2685	2685	2685	0
425	20241008	145400	900260330	2685	2685	2685	2685	20
426	20241008	145300	900206630	2680	2680	2680	2680	1249
427	20241008	145200	896859310	2680	2680	2680	2680	4751
428	20241008	145100	884126630	2670	2665	2670	2660	20296
429	20241008	145000	830108545	2670	2670	2670	2670	2
430	20241008	144900	830103205	2665	2665	2665	2665	109
431	20241008	144800	829812720	2665	2665	2665	2665	0
432	20241008	144700	829812720	2665	2655	2670	2650	2834
433	20241008	144600	822300860	2655	2655	2655	2655	0
434	20241008	144500	822300860	2655	2650	2655	2650	3253
435	20241008	144400	813676975	2650	2650	2650	2650	3323
436	20241008	144300	804871025	2650	2665	2665	2650	4639
437	20241008	144200	792544925	2665	2665	2665	2665	7
438	20241008	144100	792526270	2670	2670	2670	2670	0
439	20241008	144000	792526270	2670	2670	2670	2670	0
440	20241008	143900	792526270	2670	2670	2670	2670	0
441	20241008	143800	792526270	2670	2670	2670	2670	750
442	20241008	143700	790523770	2670	2670	2670	2670	2
443	20241008	143600	790518430	2680	2675	2680	2675	200
444	20241008	143500	789983275	2670	2670	2670	2670	6
445	20241008	143400	789967255	2675	2675	2675	2675	0
446	20241008	143300	789967255	2675	2675	2675	2675	0
447	20241008	143200	789967255	2675	2675	2675	2675	0
448	20241008	143100	789967255	2675	2675	2675	2675	373
449	20241008	143000	788969480	2680	2680	2680	2680	0
450	20241008	142900	788969480	2680	2680	2680	2680	0
451	20241008	142800	788969480	2680	2680	2680	2680	0
452	20241008	142700	788969480	2680	2680	2680	2680	0
453	20241008	142600	788969480	2680	2680	2680	2680	0
454	20241008	142500	788969480	2680	2680	2680	2680	0
455	20241008	142400	788969480	2680	2680	2680	2680	2
456	20241008	142300	788964120	2670	2670	2670	2670	2
457	20241008	142200	788958780	2680	2680	2680	2680	0
458	20241008	142100	788958780	2680	2680	2680	2680	1001
459	20241008	142000	786276100	2680	2680	2680	2680	0
460	20241008	141900	786276100	2680	2680	2680	2680	602
461	20241008	141800	784662740	2675	2675	2675	2675	565
462	20241008	141700	783151365	2670	2670	2670	2670	383
463	20241008	141600	782128755	2670	2670	2670	2670	0
464	20241008	141500	782128755	2670	2670	2670	2670	0
465	20241008	141400	782128755	2670	2670	2670	2670	0
466	20241008	141300	782128755	2670	2665	2670	2665	600
467	20241008	141200	780527005	2665	2665	2665	2665	0
468	20241008	141100	780527005	2665	2665	2665	2665	0
469	20241008	141000	780527005	2665	2665	2665	2665	0
470	20241008	140900	780527005	2665	2660	2665	2660	3611
471	20241008	140800	770916095	2660	2660	2660	2660	0
472	20241008	140700	770916095	2660	2660	2660	2660	0
473	20241008	140600	770916095	2660	2660	2660	2660	0
474	20241008	140500	770916095	2660	2660	2660	2660	0
475	20241008	140400	770916095	2660	2660	2660	2660	5
476	20241008	140300	770902795	2660	2660	2660	2660	0
477	20241008	140200	770902795	2660	2660	2660	2660	221
478	20241008	140100	770314935	2665	2665	2665	2665	0
479	20241008	140000	770314935	2665	2665	2665	2665	0
480	20241008	135900	770314935	2665	2665	2665	2665	0
481	20241008	135800	770314935	2665	2670	2670	2665	24
482	20241008	135700	770250915	2680	2680	2680	2680	0
483	20241008	135600	770250915	2680	2680	2680	2680	0
484	20241008	135500	770250915	2680	2680	2680	2680	0
485	20241008	135400	770250915	2680	2680	2680	2680	0
486	20241008	135300	770250915	2680	2680	2680	2680	0
487	20241008	135200	770250915	2680	2680	2680	2680	0
488	20241008	135100	770250915	2680	2680	2680	2680	0
489	20241008	135000	770250915	2680	2680	2680	2680	0
490	20241008	134900	770250915	2680	2680	2680	2680	0
491	20241008	134800	770250915	2680	2680	2680	2680	1
492	20241008	134700	770248235	2680	2675	2680	2675	400
493	20241008	134600	769176255	2680	2680	2680	2680	0
494	20241008	134500	769176255	2680	2680	2680	2680	0
495	20241008	134400	769176255	2680	2680	2680	2680	0
496	20241008	134300	769176255	2680	2670	2680	2670	227
497	20241008	134200	768569835	2670	2670	2670	2670	0
498	20241008	134100	768569835	2670	2670	2670	2670	0
499	20241008	134000	768569835	2670	2670	2670	2670	0
500	20241008	133900	768569835	2670	2670	2670	2670	1000
501	20241008	133800	765899835	2670	2670	2670	2670	0
502	20241008	133700	765899835	2670	2670	2670	2670	0
503	20241008	133600	765899835	2670	2670	2670	2670	0
504	20241008	133500	765899835	2670	2660	2670	2660	5814
505	20241008	133400	750434575	2655	2655	2655	2655	100
506	20241008	133300	750169075	2660	2660	2660	2660	0
507	20241008	133200	750169075	2660	2665	2665	2660	4188
508	20241008	133100	739018805	2665	2665	2665	2665	0
509	20241008	133000	739018805	2665	2665	2665	2665	40
510	20241008	132900	738912205	2670	2670	2670	2670	300
511	20241008	132800	738111205	2670	2670	2670	2670	351
512	20241008	132700	737174035	2670	2670	2670	2670	0
513	20241008	132600	737174035	2670	2670	2670	2670	10
514	20241008	132500	737147335	2670	2670	2670	2670	0
515	20241008	132400	737147335	2670	2670	2670	2670	5
516	20241008	132300	737133985	2670	2670	2670	2670	2030
517	20241008	132200	731713885	2670	2670	2670	2670	0
518	20241008	132100	731713885	2670	2670	2670	2670	3
519	20241008	132000	731705875	2670	2670	2670	2670	0
520	20241008	131900	731705875	2670	2670	2670	2670	0
521	20241008	131800	731705875	2670	2670	2670	2670	0
522	20241008	131700	731705875	2670	2670	2670	2670	0
523	20241008	131600	731705875	2670	2665	2670	2665	785
524	20241008	131500	729610195	2670	2670	2670	2670	0
525	20241008	131400	729610195	2670	2670	2670	2670	0
526	20241008	131300	729610195	2670	2670	2670	2670	0
527	20241008	131200	729610195	2670	2670	2670	2670	0
528	20241008	131100	729610195	2670	2670	2670	2670	473
529	20241008	131000	728347285	2670	2670	2670	2670	1
530	20241008	130900	728344615	2670	2670	2670	2670	0
531	20241008	130800	728344615	2670	2670	2670	2670	0
532	20241008	130700	728344615	2670	2670	2670	2670	0
533	20241008	130600	728344615	2670	2670	2670	2670	0
534	20241008	130500	728344615	2670	2670	2670	2670	137
535	20241008	130400	727978825	2675	2675	2675	2675	232
536	20241008	130300	727358225	2680	2680	2680	2680	0
537	20241008	130200	727358225	2680	2680	2680	2680	100
538	20241008	130100	727090225	2680	2680	2680	2680	0
539	20241008	130000	727090225	2680	2680	2680	2680	0
540	20241008	125900	727090225	2680	2680	2680	2680	0
541	20241008	125800	727090225	2680	2680	2680	2680	0
542	20241008	125700	727090225	2680	2680	2680	2680	0
543	20241008	125600	727090225	2680	2680	2680	2680	0
544	20241008	125500	727090225	2680	2675	2680	2675	9
545	20241008	125400	727066135	2680	2680	2680	2680	0
546	20241008	125300	727066135	2680	2680	2680	2680	0
547	20241008	125200	727066135	2680	2680	2680	2680	0
548	20241008	125100	727066135	2680	2680	2680	2680	0
549	20241008	125000	727066135	2680	2680	2680	2680	43
550	20241008	124900	726950895	2680	2680	2680	2680	0
551	20241008	124800	726950895	2680	2680	2680	2680	0
552	20241008	124700	726950895	2680	2680	2680	2680	13
553	20241008	124600	726916055	2680	2680	2680	2680	0
554	20241008	124500	726916055	2680	2680	2680	2680	2987
555	20241008	124400	718910895	2680	2680	2680	2680	187
556	20241008	124300	718409735	2675	2675	2675	2675	0
557	20241008	124200	718409735	2675	2675	2675	2675	21
558	20241008	124100	718353560	2675	2675	2675	2675	0
559	20241008	124000	718353560	2675	2675	2675	2675	1501
560	20241008	123900	714338385	2680	2680	2680	2680	0
561	20241008	123800	714338385	2680	2680	2680	2680	10
562	20241008	123700	714311585	2675	2675	2675	2675	0
563	20241008	123600	714311585	2675	2675	2675	2675	0
564	20241008	123500	714311585	2675	2675	2675	2675	0
565	20241008	123400	714311585	2675	2675	2675	2675	15
566	20241008	123300	714271460	2675	2680	2680	2675	676
567	20241008	123200	712460105	2680	2680	2680	2680	100
568	20241008	123100	712192105	2680	2680	2680	2680	240
569	20241008	123000	711548905	2675	2675	2675	2675	0
570	20241008	122900	711548905	2675	2675	2675	2675	0
571	20241008	122800	711548905	2675	2675	2675	2675	0
572	20241008	122700	711548905	2675	2675	2675	2675	0
573	20241008	122600	711548905	2675	2675	2675	2675	0
574	20241008	122500	711548905	2675	2675	2675	2675	0
575	20241008	122400	711548905	2675	2675	2675	2675	0
576	20241008	122300	711548905	2675	2675	2675	2675	0
577	20241008	122200	711548905	2675	2675	2675	2675	0
578	20241008	122100	711548905	2675	2675	2675	2675	736
579	20241008	122000	709580105	2665	2665	2665	2665	16
580	20241008	121900	709537465	2665	2665	2665	2665	31
581	20241008	121800	709454850	2665	2665	2665	2665	15
582	20241008	121700	709414875	2665	2670	2670	2665	45
583	20241008	121600	709294945	2675	2665	2675	2665	31
584	20241008	121500	709212320	2665	2670	2670	2665	15
585	20241008	121400	709172295	2665	2665	2665	2665	32
586	20241008	121300	709087015	2665	2665	2665	2665	16
587	20241008	121200	709044375	2665	2665	2665	2665	30
588	20241008	121100	708964425	2680	2680	2680	2680	0
589	20241008	121000	708964425	2680	2680	2680	2680	0
590	20241008	120900	708964425	2680	2680	2680	2680	0
591	20241008	120800	708964425	2680	2680	2680	2680	0
592	20241008	120700	708964425	2680	2680	2680	2680	0
593	20241008	120600	708964425	2680	2670	2680	2670	84
594	20241008	120500	708739645	2670	2670	2670	2670	0
595	20241008	120400	708739645	2670	2670	2670	2670	0
596	20241008	120300	708739645	2670	2670	2670	2670	0
597	20241008	120200	708739645	2670	2665	2670	2665	2
598	20241008	120100	708734310	2665	2665	2665	2665	0
599	20241008	120000	708734310	2665	2665	2665	2665	233
600	20241008	115900	708113365	2665	2665	2665	2665	189
601	20241008	115800	707609680	2655	2655	2655	2655	0
602	20241008	115700	707609680	2655	2665	2665	2655	193
603	20241008	115600	707097245	2650	2650	2650	2650	0
604	20241008	115500	707097245	2650	2650	2650	2650	194
605	20241008	115400	706583145	2650	2670	2670	2650	504
606	20241008	115300	705247465	2645	2645	2645	2645	10469
607	20241008	115200	677556960	2645	2650	2650	2645	245
608	20241008	115100	676908225	2650	2670	2670	2650	15331
609	20241008	115000	636148905	2670	2670	2670	2670	280
610	20241008	114900	635401305	2670	2670	2670	2670	0
611	20241008	114800	635401305	2670	2670	2670	2670	3452
612	20241008	114700	626184465	2670	2670	2670	2670	183
613	20241008	114600	625695855	2670	2670	2670	2670	0
614	20241008	114500	625695855	2670	2675	2675	2670	193
615	20241008	114400	625179870	2675	2675	2675	2675	40
616	20241008	114300	625072870	2675	2675	2675	2675	0
617	20241008	114200	625072870	2675	2675	2675	2675	192
618	20241008	114100	624559270	2680	2680	2680	2680	35
619	20241008	114000	624465470	2675	2675	2675	2675	240
620	20241008	113900	623823470	2675	2675	2675	2675	2000
621	20241008	113800	618473470	2675	2675	2675	2675	253
622	20241008	113700	617796695	2680	2690	2690	2680	7254
623	20241008	113600	598349610	2685	2685	2685	2685	15
624	20241008	113500	598309335	2685	2685	2685	2685	324
625	20241008	113400	597439395	2685	2685	2685	2685	0
626	20241008	113300	597439395	2685	2685	2685	2685	300
627	20241008	113200	596633895	2700	2700	2700	2700	0
628	20241008	113100	596633895	2700	2695	2700	2695	5
629	20241008	113000	596620415	2685	2685	2695	2685	383
630	20241008	112900	595592050	2685	2685	2685	2685	800
631	20241008	112800	593444050	2685	2685	2685	2685	250
632	20241008	112700	592772800	2685	2685	2685	2685	127
633	20241008	112600	592431805	2685	2685	2685	2685	1151
634	20241008	112500	589341370	2680	2685	2685	2680	3258
635	20241008	112400	580594930	2680	2680	2680	2680	128
636	20241008	112300	580251890	2680	2680	2680	2680	229
637	20241008	112200	579638170	2685	2690	2690	2685	5849
638	20241008	112100	563929560	2690	2695	2695	2690	398
639	20241008	112000	562858690	2690	2690	2690	2690	0
640	20241008	111900	562858690	2690	2690	2690	2690	0
641	20241008	111800	562858690	2690	2695	2695	2690	294
642	20241008	111700	562067570	2690	2690	2690	2690	0
643	20241008	111600	562067570	2690	2695	2695	2690	160
644	20241008	111500	561636855	2695	2695	2695	2695	127
645	20241008	111400	561294590	2720	2705	2720	2705	1483
646	20241008	111300	557264875	2700	2690	2700	2690	206
647	20241008	111200	556710565	2690	2690	2690	2690	128
648	20241008	111100	556366245	2710	2690	2710	2690	186
649	20241008	111000	555865710	2690	2690	2690	2690	127
650	20241008	110900	555524080	2690	2690	2690	2690	0
651	20241008	110800	555524080	2690	2690	2690	2690	212
652	20241008	110700	554953800	2710	2690	2710	2690	130
653	20241008	110600	554604065	2710	2695	2710	2690	253
654	20241008	110500	553923160	2710	2710	2710	2710	0
655	20241008	110400	553923160	2710	2700	2710	2700	351
656	20241008	110300	552975440	2700	2700	2700	2700	14
657	20241008	110200	552937640	2690	2695	2695	2690	700
658	20241008	110100	551051980	2695	2695	2695	2695	352
659	20241008	110000	550103340	2700	2700	2700	2700	1
660	20241008	105900	550100640	2690	2690	2690	2690	182
661	20241008	105800	549611060	2700	2690	2700	2690	2128
662	20241008	105700	543886730	2690	2690	2690	2690	0
663	20241008	105600	543886730	2690	2690	2690	2690	216
664	20241008	105500	543305690	2690	2690	2690	2690	128
665	20241008	105400	542961370	2690	2690	2690	2690	5186
666	20241008	105300	529011030	2690	2700	2700	2685	14440
667	20241008	105200	490136875	2700	2710	2710	2700	128
668	20241008	105100	489791265	2700	2695	2700	2695	727
669	20241008	105000	487829865	2695	2695	2695	2695	0
670	20241008	104900	487829865	2695	2695	2695	2695	382
671	20241008	104800	486800375	2695	2695	2695	2695	0
672	20241008	104700	486800375	2695	2695	2695	2695	127
673	20241008	104600	486458110	2695	2695	2695	2695	920
674	20241008	104500	483978710	2695	2695	2695	2695	0
675	20241008	104400	483978710	2695	2695	2695	2695	396
676	20241008	104300	482911490	2695	2695	2695	2695	0
677	20241008	104200	482911490	2695	2700	2700	2695	193
678	20241008	104100	482390580	2695	2695	2695	2695	0
679	20241008	104000	482390580	2695	2695	2695	2695	0
680	20241008	103900	482390580	2695	2695	2695	2695	250
681	20241008	103800	481716830	2705	2705	2705	2705	10
682	20241008	103700	481689780	2690	2690	2690	2690	170
683	20241008	103600	481232480	2690	2690	2690	2690	5393
684	20241008	103500	466725310	2685	2720	2720	2685	5001
685	20241008	103400	453239365	2700	2700	2700	2700	230
686	20241008	103300	452618365	2725	2710	2725	2685	13153
687	20241008	103200	417154060	2710	2710	2710	2710	178
688	20241008	103100	416671680	2710	2710	2710	2710	0
689	20241008	103000	416671680	2710	2710	2710	2710	0
690	20241008	102900	416671680	2710	2710	2710	2710	4892
691	20241008	102800	403414360	2710	2720	2720	2710	25286
692	20241008	102700	334789380	2720	2725	2725	2720	237
693	20241008	102600	334143685	2725	2725	2725	2725	0
694	20241008	102500	334143685	2725	2725	2725	2725	180
695	20241008	102400	333653185	2725	2725	2725	2725	0
696	20241008	102300	333653185	2725	2725	2725	2725	0
697	20241008	102200	333653185	2725	2725	2725	2725	292
698	20241008	102100	332857485	2725	2725	2725	2725	0
699	20241008	102000	332857485	2725	2725	2725	2725	161
700	20241008	101900	332418760	2725	2725	2725	2725	0
701	20241008	101800	332418760	2725	2725	2725	2725	0
702	20241008	101700	332418760	2725	2730	2730	2725	324
703	20241008	101600	331535855	2730	2730	2730	2730	31
704	20241008	101500	331451225	2720	2730	2730	2720	171
705	20241008	101400	330985565	2730	2730	2730	2730	0
706	20241008	101300	330985565	2730	2730	2730	2730	0
707	20241008	101200	330985565	2730	2730	2730	2730	257
708	20241008	101100	330283955	2730	2735	2735	2730	280
709	20241008	101000	329519455	2730	2730	2730	2730	249
710	20241008	100900	328839685	2730	2730	2730	2730	314
711	20241008	100800	327982465	2730	2725	2730	2725	460
712	20241008	100700	326727815	2730	2730	2730	2730	20
713	20241008	100600	326673215	2720	2720	2720	2720	0
714	20241008	100500	326673215	2720	2725	2725	2720	263
715	20241008	100400	325956835	2740	2730	2740	2730	280
716	20241008	100300	325192345	2730	2730	2730	2730	251
717	20241008	100200	324507115	2740	2740	2740	2740	0
718	20241008	100100	324507115	2740	2740	2740	2740	20
719	20241008	100000	324452315	2730	2740	2740	2730	541
720	20241008	095900	322972215	2740	2740	2740	2740	30
721	20241008	095800	322890015	2740	2735	2740	2735	722
722	20241008	095700	320914580	2740	2740	2740	2740	40
723	20241008	095600	320804980	2735	2740	2740	2735	285
724	20241008	095500	320025395	2735	2740	2740	2735	280
725	20241008	095400	319259345	2750	2750	2750	2750	0
726	20241008	095300	319259345	2750	2735	2750	2730	277
727	20241008	095200	318501735	2730	2730	2730	2730	225
728	20241008	095100	317887485	2750	2735	2750	2730	222
729	20241008	095000	317281220	2750	2750	2750	2750	51
730	20241008	094900	317140970	2750	2745	2750	2730	290
731	20241008	094800	316345635	2745	2750	2750	2745	191
732	20241008	094700	315821335	2780	2725	2780	2725	22371
733	20241008	094600	254116980	2720	2720	2720	2720	2
734	20241008	094500	254111540	2720	2725	2725	2720	559
735	20241008	094400	252588905	2720	2720	2725	2720	5227
736	20241008	094300	238371215	2705	2705	2705	2705	0
737	20241008	094200	238371215	2705	2705	2705	2705	0
738	20241008	094100	238371215	2705	2705	2705	2705	0
739	20241008	094000	238371215	2705	2705	2705	2705	2710
740	20241008	093900	231040665	2705	2705	2705	2705	3000
741	20241008	093800	222925665	2720	2710	2720	2710	10
742	20241008	093700	222898475	2695	2705	2705	2695	4587
743	20241008	093600	210519960	2705	2705	2705	2705	1200
744	20241008	093500	207273960	2705	2705	2705	2705	1000
745	20241008	093400	204568960	2705	2710	2710	2705	1895
746	20241008	093300	199442970	2705	2705	2705	2705	2010
747	20241008	093200	194005920	2705	2705	2705	2705	0
748	20241008	093100	194005920	2705	2705	2705	2705	0
749	20241008	093000	194005920	2705	2725	2725	2705	2210
750	20241008	092900	188027670	2725	2725	2725	2725	0
751	20241008	092800	188027670	2725	2720	2725	2720	10
752	20241008	092700	188000430	2710	2710	2710	2710	2221
753	20241008	092600	181981520	2710	2710	2710	2710	20
754	20241008	092500	181927320	2690	2690	2690	2690	0
755	20241008	092400	181927320	2690	2700	2700	2690	5500
756	20241008	092300	167113910	2700	2695	2700	2685	2159
757	20241008	092200	161295405	2690	2700	2700	2690	4736
758	20241008	092100	148531510	2700	2710	2710	2700	1200
759	20241008	092000	145286510	2700	2700	2700	2700	1000
760	20241008	091900	142586510	2700	2715	2715	2700	16091
761	20241008	091800	99084885	2715	2715	2715	2715	60
762	20241008	091700	98921985	2710	2710	2710	2710	5016
763	20241008	091600	85328625	2705	2710	2710	2705	3400
764	20241008	091500	76127555	2710	2730	2730	2710	4700
765	20241008	091400	63371635	2725	2730	2750	2725	5594
766	20241008	091300	48042015	2730	2750	2750	2730	2000
767	20241008	091200	42558105	2750	2750	2750	2740	3315
768	20241008	091100	33444995	2750	2750	2750	2750	144
769	20241008	091000	33048995	2750	2760	2760	2750	6982
770	20241008	090900	13818995	2770	2770	2770	2770	321
771	20241008	090800	12929825	2770	2760	2770	2760	1224
772	20241008	090700	9544345	2760	2760	2760	2760	15
773	20241008	090600	9502945	2760	2765	2765	2760	2340
774	20241008	090500	3044520	2770	2770	2770	2770	0
775	20241008	090400	3044520	2770	2770	2770	2770	0
776	20241008	090300	3044520	2770	2770	2770	2770	0
777	20241008	090200	3044520	2770	2750	2770	2750	6
778	20241008	090100	3028000	2750	2750	2750	2750	1000
779	20241008	090000	278000	2780	2780	2780	2780	100