KissMeData/348210/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	214300	1882810000	53900	53900	53900	53900	634
3	20241007	214200	1882810000	53900	53900	53900	53900	0
4	20241007	214100	1882810000	53900	53900	53900	53900	0
5	20241007	214000	1882810000	53900	53900	53900	53900	0
6	20241007	213900	1882810000	53900	53900	53900	53900	0
7	20241007	213800	1882810000	53900	53900	53900	53900	0
8	20241007	213700	1882810000	53900	53900	53900	53900	0
9	20241007	213600	1882810000	53900	53900	53900	53900	0
10	20241007	213500	1882810000	53900	53900	53900	53900	0
11	20241007	213400	1882810000	53900	53900	53900	53900	0
12	20241007	213300	1882810000	53900	53900	53900	53900	0
13	20241007	213200	1882810000	53900	53900	53900	53900	0
14	20241007	213100	1882810000	53900	53900	53900	53900	0
15	20241007	213000	1882810000	53900	53900	53900	53900	0
16	20241007	212900	1882810000	53900	53900	53900	53900	0
17	20241007	212800	1882810000	53900	53900	53900	53900	0
18	20241007	212700	1882810000	53900	53900	53900	53900	0
19	20241007	212600	1882810000	53900	53900	53900	53900	0
20	20241007	212500	1882810000	53900	53900	53900	53900	0
21	20241007	212400	1882810000	53900	53900	53900	53900	0
22	20241007	212300	1882810000	53900	53900	53900	53900	0
23	20241007	212200	1882810000	53900	53900	53900	53900	0
24	20241007	212100	1882810000	53900	53900	53900	53900	0
25	20241007	212000	1882810000	53900	53900	53900	53900	0
26	20241007	211900	1882810000	53900	53900	53900	53900	0
27	20241007	211800	1882810000	53900	53900	53900	53900	0
28	20241007	211700	1882810000	53900	53900	53900	53900	0
29	20241007	211600	1882810000	53900	53900	53900	53900	0
30	20241007	211500	1882810000	53900	53900	53900	53900	0
31	20241007	211400	1882810000	53900	53900	53900	53900	0
32	20241007	211300	1882810000	53900	53900	53900	53900	634
33	20241007	211200	1882810000	53900	53900	53900	53900	0
34	20241007	211100	1882810000	53900	53900	53900	53900	0
35	20241007	211000	1882810000	53900	53900	53900	53900	0
36	20241007	210900	1882810000	53900	53900	53900	53900	0
37	20241007	210800	1882810000	53900	53900	53900	53900	0
38	20241007	210700	1882810000	53900	53900	53900	53900	0
39	20241007	210600	1882810000	53900	53900	53900	53900	0
40	20241007	210500	1882810000	53900	53900	53900	53900	0
41	20241007	210400	1882810000	53900	53900	53900	53900	0
42	20241007	210300	1882810000	53900	53900	53900	53900	0
43	20241007	210200	1882810000	53900	53900	53900	53900	0
44	20241007	210100	1882810000	53900	53900	53900	53900	0
45	20241007	210000	1882810000	53900	53900	53900	53900	0
46	20241007	205900	1882810000	53900	53900	53900	53900	0
47	20241007	205800	1882810000	53900	53900	53900	53900	0
48	20241007	205700	1882810000	53900	53900	53900	53900	0
49	20241007	205600	1882810000	53900	53900	53900	53900	0
50	20241007	205500	1882810000	53900	53900	53900	53900	0
51	20241007	205400	1882810000	53900	53900	53900	53900	0
52	20241007	205300	1882810000	53900	53900	53900	53900	0
53	20241007	205200	1882810000	53900	53900	53900	53900	0
54	20241007	205100	1882810000	53900	53900	53900	53900	0
55	20241007	205000	1882810000	53900	53900	53900	53900	0
56	20241007	204900	1882810000	53900	53900	53900	53900	0
57	20241007	204800	1882810000	53900	53900	53900	53900	0
58	20241007	204700	1882810000	53900	53900	53900	53900	0
59	20241007	204600	1882810000	53900	53900	53900	53900	0
60	20241007	204500	1882810000	53900	53900	53900	53900	0
61	20241007	204400	1882810000	53900	53900	53900	53900	0
62	20241007	204300	1882810000	53900	53900	53900	53900	634
63	20241007	204200	1882810000	53900	53900	53900	53900	0
64	20241007	204100	1882810000	53900	53900	53900	53900	0
65	20241007	204000	1882810000	53900	53900	53900	53900	0
66	20241007	203900	1882810000	53900	53900	53900	53900	0
67	20241007	203800	1882810000	53900	53900	53900	53900	0
68	20241007	203700	1882810000	53900	53900	53900	53900	0
69	20241007	203600	1882810000	53900	53900	53900	53900	0
70	20241007	203500	1882810000	53900	53900	53900	53900	0
71	20241007	203400	1882810000	53900	53900	53900	53900	0
72	20241007	203300	1882810000	53900	53900	53900	53900	0
73	20241007	203200	1882810000	53900	53900	53900	53900	0
74	20241007	203100	1882810000	53900	53900	53900	53900	0
75	20241007	203000	1882810000	53900	53900	53900	53900	0
76	20241007	202900	1882810000	53900	53900	53900	53900	0
77	20241007	202800	1882810000	53900	53900	53900	53900	0
78	20241007	202700	1882810000	53900	53900	53900	53900	0
79	20241007	202600	1882810000	53900	53900	53900	53900	0
80	20241007	202500	1882810000	53900	53900	53900	53900	0
81	20241007	202400	1882810000	53900	53900	53900	53900	0
82	20241007	202300	1882810000	53900	53900	53900	53900	0
83	20241007	202200	1882810000	53900	53900	53900	53900	0
84	20241007	202100	1882810000	53900	53900	53900	53900	0
85	20241007	202000	1882810000	53900	53900	53900	53900	0
86	20241007	201900	1882810000	53900	53900	53900	53900	0
87	20241007	201800	1882810000	53900	53900	53900	53900	0
88	20241007	201700	1882810000	53900	53900	53900	53900	0
89	20241007	201600	1882810000	53900	53900	53900	53900	0
90	20241007	201500	1882810000	53900	53900	53900	53900	0
91	20241007	201400	1882810000	53900	53900	53900	53900	0
92	20241007	201300	1882810000	53900	53900	53900	53900	634
93	20241007	201200	1882810000	53900	53900	53900	53900	0
94	20241007	201100	1882810000	53900	53900	53900	53900	0
95	20241007	201000	1882810000	53900	53900	53900	53900	0
96	20241007	200900	1882810000	53900	53900	53900	53900	0
97	20241007	200800	1882810000	53900	53900	53900	53900	0
98	20241007	200700	1882810000	53900	53900	53900	53900	0
99	20241007	200600	1882810000	53900	53900	53900	53900	0
100	20241007	200500	1882810000	53900	53900	53900	53900	0
101	20241007	200400	1882810000	53900	53900	53900	53900	0
102	20241007	200300	1882810000	53900	53900	53900	53900	0
103	20241007	200200	1882810000	53900	53900	53900	53900	0
104	20241007	200100	1882810000	53900	53900	53900	53900	0
105	20241007	200000	1882810000	53900	53900	53900	53900	0
106	20241007	195900	1882810000	53900	53900	53900	53900	0
107	20241007	195800	1882810000	53900	53900	53900	53900	0
108	20241007	195700	1882810000	53900	53900	53900	53900	0
109	20241007	195600	1882810000	53900	53900	53900	53900	0
110	20241007	195500	1882810000	53900	53900	53900	53900	0
111	20241007	195400	1882810000	53900	53900	53900	53900	0
112	20241007	195300	1882810000	53900	53900	53900	53900	0
113	20241007	195200	1882810000	53900	53900	53900	53900	0
114	20241007	195100	1882810000	53900	53900	53900	53900	0
115	20241007	195000	1882810000	53900	53900	53900	53900	0
116	20241007	194900	1882810000	53900	53900	53900	53900	0
117	20241007	194800	1882810000	53900	53900	53900	53900	0
118	20241007	194700	1882810000	53900	53900	53900	53900	0
119	20241007	194600	1882810000	53900	53900	53900	53900	0
120	20241007	194500	1882810000	53900	53900	53900	53900	0
121	20241007	194400	1882810000	53900	53900	53900	53900	0
122	20241007	194300	1882810000	53900	53900	53900	53900	634
123	20241007	194200	1882810000	53900	53900	53900	53900	0
124	20241007	194100	1882810000	53900	53900	53900	53900	0
125	20241007	194000	1882810000	53900	53900	53900	53900	0
126	20241007	193900	1882810000	53900	53900	53900	53900	0
127	20241007	193800	1882810000	53900	53900	53900	53900	0
128	20241007	193700	1882810000	53900	53900	53900	53900	0
129	20241007	193600	1882810000	53900	53900	53900	53900	0
130	20241007	193500	1882810000	53900	53900	53900	53900	0
131	20241007	193400	1882810000	53900	53900	53900	53900	0
132	20241007	193300	1882810000	53900	53900	53900	53900	0
133	20241007	193200	1882810000	53900	53900	53900	53900	0
134	20241007	193100	1882810000	53900	53900	53900	53900	0
135	20241007	193000	1882810000	53900	53900	53900	53900	0
136	20241007	192900	1882810000	53900	53900	53900	53900	0
137	20241007	192800	1882810000	53900	53900	53900	53900	0
138	20241007	192700	1882810000	53900	53900	53900	53900	0
139	20241007	192600	1882810000	53900	53900	53900	53900	0
140	20241007	192500	1882810000	53900	53900	53900	53900	0
141	20241007	192400	1882810000	53900	53900	53900	53900	0
142	20241007	192300	1882810000	53900	53900	53900	53900	0
143	20241007	192200	1882810000	53900	53900	53900	53900	0
144	20241007	192100	1882810000	53900	53900	53900	53900	0
145	20241007	192000	1882810000	53900	53900	53900	53900	0
146	20241007	191900	1882810000	53900	53900	53900	53900	0
147	20241007	191800	1882810000	53900	53900	53900	53900	0
148	20241007	191700	1882810000	53900	53900	53900	53900	0
149	20241007	191600	1882810000	53900	53900	53900	53900	0
150	20241007	191500	1882810000	53900	53900	53900	53900	0
151	20241007	191400	1882810000	53900	53900	53900	53900	0
152	20241007	191300	1882810000	53900	53900	53900	53900	634
153	20241007	191200	1882810000	53900	53900	53900	53900	0
154	20241007	191100	1882810000	53900	53900	53900	53900	0
155	20241007	191000	1882810000	53900	53900	53900	53900	0
156	20241007	190900	1882810000	53900	53900	53900	53900	0
157	20241007	190800	1882810000	53900	53900	53900	53900	0
158	20241007	190700	1882810000	53900	53900	53900	53900	0
159	20241007	190600	1882810000	53900	53900	53900	53900	0
160	20241007	190500	1882810000	53900	53900	53900	53900	0
161	20241007	190400	1882810000	53900	53900	53900	53900	0
162	20241007	190300	1882810000	53900	53900	53900	53900	0
163	20241007	190200	1882810000	53900	53900	53900	53900	0
164	20241007	190100	1882810000	53900	53900	53900	53900	0
165	20241007	190000	1882810000	53900	53900	53900	53900	0
166	20241007	185900	1882810000	53900	53900	53900	53900	0
167	20241007	185800	1882810000	53900	53900	53900	53900	0
168	20241007	185700	1882810000	53900	53900	53900	53900	0
169	20241007	185600	1882810000	53900	53900	53900	53900	0
170	20241007	185500	1882810000	53900	53900	53900	53900	0
171	20241007	185400	1882810000	53900	53900	53900	53900	0
172	20241007	185300	1882810000	53900	53900	53900	53900	0
173	20241007	185200	1882810000	53900	53900	53900	53900	0
174	20241007	185100	1882810000	53900	53900	53900	53900	0
175	20241007	185000	1882810000	53900	53900	53900	53900	0
176	20241007	184900	1882810000	53900	53900	53900	53900	0
177	20241007	184800	1882810000	53900	53900	53900	53900	0
178	20241007	184700	1882810000	53900	53900	53900	53900	0
179	20241007	184600	1882810000	53900	53900	53900	53900	0
180	20241007	184500	1882810000	53900	53900	53900	53900	0
181	20241007	184400	1882810000	53900	53900	53900	53900	0
182	20241007	184300	1882810000	53900	53900	53900	53900	634
183	20241007	184200	1882810000	53900	53900	53900	53900	0
184	20241007	184100	1882810000	53900	53900	53900	53900	0
185	20241007	184000	1882810000	53900	53900	53900	53900	0
186	20241007	183900	1882810000	53900	53900	53900	53900	0
187	20241007	183800	1882810000	53900	53900	53900	53900	0
188	20241007	183700	1882810000	53900	53900	53900	53900	0
189	20241007	183600	1882810000	53900	53900	53900	53900	0
190	20241007	183500	1882810000	53900	53900	53900	53900	0
191	20241007	183400	1882810000	53900	53900	53900	53900	0
192	20241007	183300	1882810000	53900	53900	53900	53900	0
193	20241007	183200	1882810000	53900	53900	53900	53900	0
194	20241007	183100	1882810000	53900	53900	53900	53900	0
195	20241007	183000	1882810000	53900	53900	53900	53900	0
196	20241007	182900	1882810000	53900	53900	53900	53900	0
197	20241007	182800	1882810000	53900	53900	53900	53900	0
198	20241007	182700	1882810000	53900	53900	53900	53900	0
199	20241007	182600	1882810000	53900	53900	53900	53900	0
200	20241007	182500	1882810000	53900	53900	53900	53900	0
201	20241007	182400	1882810000	53900	53900	53900	53900	0
202	20241007	182300	1882810000	53900	53900	53900	53900	0
203	20241007	182200	1882810000	53900	53900	53900	53900	0
204	20241007	182100	1882810000	53900	53900	53900	53900	0
205	20241007	182000	1882810000	53900	53900	53900	53900	0
206	20241007	181900	1882810000	53900	53900	53900	53900	0
207	20241007	181800	1882810000	53900	53900	53900	53900	0
208	20241007	181700	1882810000	53900	53900	53900	53900	0
209	20241007	181600	1882810000	53900	53900	53900	53900	0
210	20241007	181500	1882810000	53900	53900	53900	53900	0
211	20241007	181400	1882810000	53900	53900	53900	53900	0
212	20241007	181300	1882810000	53900	53900	53900	53900	634
213	20241007	181200	1882810000	53900	53900	53900	53900	0
214	20241007	181100	1882810000	53900	53900	53900	53900	0
215	20241007	181000	1882810000	53900	53900	53900	53900	0
216	20241007	180900	1882810000	53900	53900	53900	53900	0
217	20241007	180800	1882810000	53900	53900	53900	53900	0
218	20241007	180700	1882810000	53900	53900	53900	53900	0
219	20241007	180600	1882810000	53900	53900	53900	53900	0
220	20241007	180500	1882810000	53900	53900	53900	53900	0
221	20241007	180400	1882810000	53900	53900	53900	53900	0
222	20241007	180300	1882810000	53900	53900	53900	53900	0
223	20241007	180200	1882810000	53900	53900	53900	53900	0
224	20241007	180100	1882810000	53900	53900	53900	53900	0
225	20241007	180000	1882810000	53900	53900	53900	53900	0
226	20241007	175900	1882810000	53900	53900	53900	53900	0
227	20241007	175800	1882810000	53900	53900	53900	53900	0
228	20241007	175700	1882810000	53900	53900	53900	53900	0
229	20241007	175600	1882810000	53900	53900	53900	53900	0
230	20241007	175500	1882810000	53900	53900	53900	53900	0
231	20241007	175400	1882810000	53900	53900	53900	53900	0
232	20241007	175300	1882810000	53900	53900	53900	53900	0
233	20241007	175200	1882810000	53900	53900	53900	53900	0
234	20241007	175100	1882810000	53900	53900	53900	53900	0
235	20241007	175000	1882810000	53900	53900	53900	53900	0
236	20241007	174900	1882810000	53900	53900	53900	53900	0
237	20241007	174800	1882810000	53900	53900	53900	53900	0
238	20241007	174700	1882810000	53900	53900	53900	53900	0
239	20241007	174600	1882810000	53900	53900	53900	53900	0
240	20241007	174500	1882810000	53900	53900	53900	53900	0
241	20241007	174400	1882810000	53900	53900	53900	53900	0
242	20241007	174300	1882810000	53900	53900	53900	53900	634
243	20241007	174200	1882810000	53900	53900	53900	53900	0
244	20241007	174100	1882810000	53900	53900	53900	53900	0
245	20241007	174000	1882810000	53900	53900	53900	53900	0
246	20241007	173900	1882810000	53900	53900	53900	53900	0
247	20241007	173800	1882810000	53900	53900	53900	53900	0
248	20241007	173700	1882810000	53900	53900	53900	53900	0
249	20241007	173600	1882810000	53900	53900	53900	53900	0
250	20241007	173500	1882810000	53900	53900	53900	53900	0
251	20241007	173400	1882810000	53900	53900	53900	53900	0
252	20241007	173300	1882810000	53900	53900	53900	53900	0
253	20241007	173200	1882810000	53900	53900	53900	53900	0
254	20241007	173100	1882810000	53900	53900	53900	53900	0
255	20241007	173000	1882810000	53900	53900	53900	53900	0
256	20241007	172900	1882810000	53900	53900	53900	53900	0
257	20241007	172800	1882810000	53900	53900	53900	53900	0
258	20241007	172700	1882810000	53900	53900	53900	53900	0
259	20241007	172600	1882810000	53900	53900	53900	53900	0
260	20241007	172500	1882810000	53900	53900	53900	53900	0
261	20241007	172400	1882810000	53900	53900	53900	53900	0
262	20241007	172300	1882810000	53900	53900	53900	53900	0
263	20241007	172200	1882810000	53900	53900	53900	53900	0
264	20241007	172100	1882810000	53900	53900	53900	53900	0
265	20241007	172000	1882810000	53900	53900	53900	53900	0
266	20241007	171900	1882810000	53900	53900	53900	53900	0
267	20241007	171800	1882810000	53900	53900	53900	53900	0
268	20241007	171700	1882810000	53900	53900	53900	53900	0
269	20241007	171600	1882810000	53900	53900	53900	53900	0
270	20241007	171500	1882810000	53900	53900	53900	53900	0
271	20241007	171400	1882810000	53900	53900	53900	53900	0
272	20241007	171300	1882810000	53900	53900	53900	53900	634
273	20241007	171200	1882810000	53900	53900	53900	53900	0
274	20241007	171100	1882810000	53900	53900	53900	53900	0
275	20241007	171000	1882810000	53900	53900	53900	53900	0
276	20241007	170900	1882810000	53900	53900	53900	53900	0
277	20241007	170800	1882810000	53900	53900	53900	53900	0
278	20241007	170700	1882810000	53900	53900	53900	53900	0
279	20241007	170600	1882810000	53900	53900	53900	53900	0
280	20241007	170500	1882810000	53900	53900	53900	53900	0
281	20241007	170400	1882810000	53900	53900	53900	53900	0
282	20241007	170300	1882810000	53900	53900	53900	53900	0
283	20241007	170200	1882810000	53900	53900	53900	53900	0
284	20241007	170100	1882810000	53900	53900	53900	53900	0
285	20241007	170000	1882810000	53900	53900	53900	53900	0
286	20241007	165900	1882810000	53900	53900	53900	53900	0
287	20241007	165800	1882810000	53900	53900	53900	53900	0
288	20241007	165700	1882810000	53900	53900	53900	53900	0
289	20241007	165600	1882810000	53900	53900	53900	53900	0
290	20241007	165500	1882810000	53900	53900	53900	53900	0
291	20241007	165400	1882810000	53900	53900	53900	53900	0
292	20241007	165300	1882810000	53900	53900	53900	53900	0
293	20241007	165200	1882810000	53900	53900	53900	53900	0
294	20241007	165100	1882810000	53900	53900	53900	53900	0
295	20241007	165000	1882810000	53900	53900	53900	53900	0
296	20241007	164900	1882810000	53900	53900	53900	53900	0
297	20241007	164800	1882810000	53900	53900	53900	53900	0
298	20241007	164700	1882810000	53900	53900	53900	53900	0
299	20241007	164600	1882810000	53900	53900	53900	53900	0
300	20241007	164500	1882810000	53900	53900	53900	53900	0
301	20241007	164400	1882810000	53900	53900	53900	53900	0
302	20241007	164300	1882810000	53900	53900	53900	53900	634
303	20241007	164200	1882810000	53900	53900	53900	53900	0
304	20241007	164100	1882810000	53900	53900	53900	53900	0
305	20241007	164000	1882810000	53900	53900	53900	53900	0
306	20241007	163900	1882810000	53900	53900	53900	53900	0
307	20241007	163800	1882810000	53900	53900	53900	53900	0
308	20241007	163700	1882810000	53900	53900	53900	53900	0
309	20241007	163600	1882810000	53900	53900	53900	53900	0
310	20241007	163500	1882810000	53900	53900	53900	53900	0
311	20241007	163400	1882810000	53900	53900	53900	53900	0
312	20241007	163300	1882810000	53900	53900	53900	53900	0
313	20241007	163200	1882810000	53900	53900	53900	53900	0
314	20241007	163100	1882810000	53900	53900	53900	53900	0
315	20241007	163000	1882810000	53900	53900	53900	53900	0
316	20241007	162900	1882810000	53900	53900	53900	53900	0
317	20241007	162800	1882810000	53900	53900	53900	53900	0
318	20241007	162700	1882810000	53900	53900	53900	53900	0
319	20241007	162600	1882810000	53900	53900	53900	53900	0
320	20241007	162500	1882810000	53900	53900	53900	53900	0
321	20241007	162400	1882810000	53900	53900	53900	53900	0
322	20241007	162300	1882810000	53900	53900	53900	53900	0
323	20241007	162200	1882810000	53900	53900	53900	53900	0
324	20241007	162100	1882810000	53900	53900	53900	53900	0
325	20241007	162000	1882810000	53900	53900	53900	53900	0
326	20241007	161900	1882810000	53900	53900	53900	53900	0
327	20241007	161800	1882810000	53900	53900	53900	53900	0
328	20241007	161700	1882810000	53900	53900	53900	53900	0
329	20241007	161600	1882810000	53900	53900	53900	53900	0
330	20241007	161500	1882810000	53900	53900	53900	53900	0
331	20241007	161400	1882810000	53900	53900	53900	53900	0
332	20241007	161300	1882810000	53900	53900	53900	53900	634
333	20241007	161200	1882810000	53900	53900	53900	53900	0
334	20241007	161100	1882810000	53900	53900	53900	53900	0
335	20241007	161000	1882810000	53900	53900	53900	53900	0
336	20241007	160900	1882810000	53900	53900	53900	53900	0
337	20241007	160800	1882810000	53900	53900	53900	53900	0
338	20241007	160700	1882810000	53900	53900	53900	53900	0
339	20241007	160600	1882810000	53900	53900	53900	53900	0
340	20241007	160500	1882810000	53900	53900	53900	53900	0
341	20241007	160400	1882810000	53900	53900	53900	53900	0
342	20241007	160300	1882810000	53900	53900	53900	53900	0
343	20241007	160200	1882810000	53900	53900	53900	53900	0
344	20241007	160100	1882810000	53900	53900	53900	53900	0
345	20241007	160000	1882810000	53900	53900	53900	53900	0
346	20241007	155900	1882810000	53900	53900	53900	53900	0
347	20241007	155800	1882810000	53900	53900	53900	53900	0
348	20241007	155700	1882810000	53900	53900	53900	53900	0
349	20241007	155600	1882810000	53900	53900	53900	53900	0
350	20241007	155500	1882810000	53900	53900	53900	53900	0
351	20241007	155400	1882810000	53900	53900	53900	53900	0
352	20241007	155300	1882810000	53900	53900	53900	53900	0
353	20241007	155200	1882810000	53900	53900	53900	53900	0
354	20241007	155100	1882810000	53900	53900	53900	53900	0
355	20241007	155000	1882810000	53900	53900	53900	53900	0
356	20241007	154900	1882810000	53900	53900	53900	53900	0
357	20241007	154800	1882810000	53900	53900	53900	53900	0
358	20241007	154700	1882810000	53900	53900	53900	53900	0
359	20241007	154600	1882810000	53900	53900	53900	53900	0
360	20241007	154500	1882810000	53900	53900	53900	53900	0
361	20241007	154400	1882810000	53900	53900	53900	53900	0
362	20241007	154300	1882810000	53900	53900	53900	53900	634
363	20241007	154200	1882810000	53900	53900	53900	53900	0
364	20241007	154100	1882810000	53900	53900	53900	53900	0
365	20241007	154000	1882810000	53900	53900	53900	53900	0
366	20241007	153900	1882810000	53900	53900	53900	53900	0
367	20241007	153800	1882810000	53900	53900	53900	53900	0
368	20241007	153700	1882810000	53900	53900	53900	53900	0
369	20241007	153600	1882810000	53900	53900	53900	53900	0
370	20241007	153500	1882810000	53900	53900	53900	53900	0
371	20241007	153400	1882810000	53900	53900	53900	53900	0
372	20241007	153300	1882810000	53900	53900	53900	53900	0
373	20241007	153200	1882810000	53900	53900	53900	53900	0
374	20241007	153100	1882810000	53900	53900	53900	53900	0
375	20241007	153000	1882810000	53900	53900	53900	53900	634
376	20241007	152900	1848637400	53900	53900	53900	53900	0
377	20241007	152800	1848637400	53900	53900	53900	53900	0
378	20241007	152700	1848637400	53900	53900	53900	53900	0
379	20241007	152600	1848637400	53900	53900	53900	53900	0
380	20241007	152500	1848637400	53900	53900	53900	53900	0
381	20241007	152400	1848637400	53900	53900	53900	53900	0
382	20241007	152300	1848637400	53900	53900	53900	53900	0
383	20241007	152200	1848637400	53900	53900	53900	53900	0
384	20241007	152100	1848637400	53900	53900	53900	53900	0
385	20241007	152000	1848637400	53900	53900	53900	53900	0
386	20241007	151900	1848637400	53900	54000	54000	53900	103
387	20241007	151800	1843082900	53900	53900	54000	53900	105
388	20241007	151700	1837414500	54000	54000	54000	53900	62
389	20241007	151600	1834068900	54000	54000	54000	54000	81
390	20241007	151500	1829694900	54000	54000	54000	54000	32
391	20241007	151400	1827966900	54100	54200	54200	54100	11
392	20241007	151300	1827370800	54000	54100	54200	54000	52
393	20241007	151200	1824556800	54000	54100	54100	54000	27
394	20241007	151100	1823097800	54200	54100	54200	54100	24
395	20241007	151000	1821798800	54100	54200	54200	54100	4
396	20241007	150900	1821582300	54100	54100	54100	54100	3
397	20241007	150800	1821420000	54100	54100	54200	53900	131
398	20241007	150700	1814329600	53900	54000	54000	53900	23
399	20241007	150600	1813089600	54100	54100	54100	54100	1
400	20241007	150500	1813035500	54200	54200	54200	54100	21
401	20241007	150400	1811897400	54100	54000	54200	54000	119
402	20241007	150300	1805464400	54200	54000	54200	54000	120
403	20241007	150200	1798973400	53900	54000	54100	53900	367
404	20241007	150100	1779144400	54000	54000	54000	54000	7
405	20241007	150000	1778766400	54000	54100	54100	54000	623
406	20241007	145900	1745064200	54100	54100	54100	54100	21
407	20241007	145800	1743928100	54100	54200	54200	54100	5
408	20241007	145700	1743657400	54200	54100	54200	54100	2
409	20241007	145600	1743549100	54200	54200	54200	54200	0
410	20241007	145500	1743549100	54200	54100	54200	54100	11
411	20241007	145400	1742953000	54100	54100	54100	54100	1
412	20241007	145300	1742898900	54200	54200	54200	54200	43
413	20241007	145200	1740568300	54300	54200	54300	54100	42
414	20241007	145100	1738289000	54100	54200	54200	54100	118
415	20241007	145000	1731893500	54200	54200	54200	54100	159
416	20241007	144900	1723275800	54100	54100	54100	54100	3
417	20241007	144800	1723113500	54100	54100	54100	54100	117
418	20241007	144700	1716783800	54100	54100	54100	54100	2
419	20241007	144600	1716675600	54100	54100	54200	54100	327
420	20241007	144500	1698984800	54100	54100	54100	54100	0
421	20241007	144400	1698984800	54100	54100	54100	54100	3
422	20241007	144300	1698822500	54200	54200	54200	54200	214
423	20241007	144200	1687223700	54200	54100	54200	54100	2
424	20241007	144100	1687115400	54100	54100	54100	54100	9
425	20241007	144000	1686628500	54100	54000	54100	54000	135
426	20241007	143900	1679325100	54000	54000	54000	54000	9
427	20241007	143800	1678839100	54000	54000	54000	54000	5
428	20241007	143700	1678569100	54000	54000	54000	54000	0
429	20241007	143600	1678569100	54000	54000	54000	54000	6
430	20241007	143500	1678245100	54000	54000	54000	54000	289
431	20241007	143400	1662639100	54000	54000	54000	54000	3
432	20241007	143300	1662477100	54000	54000	54000	54000	1
433	20241007	143200	1662423100	54000	54000	54000	54000	4
434	20241007	143100	1662207100	54200	54200	54300	54200	210
435	20241007	143000	1650825000	54200	54200	54200	54200	31
436	20241007	142900	1649144800	54200	54100	54200	54100	588
437	20241007	142800	1617305800	53900	53800	54000	53800	354
438	20241007	142700	1598191000	53800	53800	53800	53800	3
439	20241007	142600	1598029600	53800	53800	53800	53800	1
440	20241007	142500	1597975800	53800	53800	53800	53800	4
441	20241007	142400	1597760600	53900	53800	53900	53800	6
442	20241007	142300	1597437700	53800	53800	53800	53800	0
443	20241007	142200	1597437700	53800	53800	53800	53800	5
444	20241007	142100	1597168700	54000	54000	54000	53700	60
445	20241007	142000	1593930600	54000	53900	54000	53900	30
446	20241007	141900	1592312800	53700	53900	54000	53700	31
447	20241007	141800	1590641700	54000	53800	54000	53700	91
448	20241007	141700	1585740400	53800	53800	53800	53800	302
449	20241007	141600	1569492800	53800	53800	53800	53800	1
450	20241007	141500	1569439000	53800	53800	53800	53800	4
451	20241007	141400	1569223800	53800	53800	53800	53800	6
452	20241007	141300	1568901000	54000	53900	54000	53900	13
453	20241007	141200	1568199100	54000	53900	54000	53800	21
454	20241007	141100	1567065800	53800	53800	53800	53800	4
455	20241007	141000	1566850600	53800	53900	54000	53800	24
456	20241007	140900	1565555000	54000	54000	54000	54000	0
457	20241007	140800	1565555000	54000	54000	54000	54000	0
458	20241007	140700	1565555000	54000	53800	54000	53800	58
459	20241007	140600	1562427900	53800	53800	53800	53800	1
460	20241007	140500	1562374100	53800	53800	53800	53800	3
461	20241007	140400	1562212700	53800	53800	53800	53800	3
462	20241007	140300	1562051300	53800	53800	53800	53800	0
463	20241007	140200	1562051300	53800	53800	53800	53800	1
464	20241007	140100	1561997500	53900	53800	53900	53800	10
465	20241007	140000	1561459400	53800	53800	53800	53800	0
466	20241007	135900	1561459400	53800	53800	53800	53800	2
467	20241007	135800	1561351800	53900	53900	53900	53900	222
468	20241007	135700	1549386000	53900	53900	53900	53900	0
469	20241007	135600	1549386000	53900	53900	53900	53900	0
470	20241007	135500	1549386000	53900	53700	53900	53700	53
471	20241007	135400	1546533600	53700	53700	53700	53700	18
472	20241007	135300	1545567000	53700	53700	53700	53700	5
473	20241007	135200	1545298500	53700	53800	53800	53700	212
474	20241007	135100	1533893900	53800	53800	53800	53800	0
475	20241007	135000	1533893900	53800	53800	53800	53800	23
476	20241007	134900	1532656500	53800	53900	53900	53800	33
477	20241007	134800	1530877900	53700	53800	53800	53700	50
478	20241007	134700	1528192200	53900	53800	53900	53700	4
479	20241007	134600	1527977000	53700	53700	53700	53700	3
480	20241007	134500	1527815900	53700	53800	53800	53700	4
481	20241007	134400	1527600900	53800	53800	53800	53800	5
482	20241007	134300	1527331900	53800	54000	54000	53800	60
483	20241007	134200	1524101900	54000	53900	54000	53900	244
484	20241007	134100	1510926500	53900	53900	53900	53900	6
485	20241007	134000	1510603100	54000	53800	54000	53800	31
486	20241007	133900	1508932500	54000	53900	54000	53800	77
487	20241007	133800	1504786200	53900	54000	54000	53900	119
488	20241007	133700	1498371100	54000	53900	54000	53900	152
489	20241007	133600	1490175300	53900	53900	54000	53900	132
490	20241007	133500	1483056500	54000	54000	54000	54000	10
491	20241007	133400	1482516500	54000	53800	54000	53800	1103
492	20241007	133300	1423029900	53900	53800	53900	53800	158
493	20241007	133200	1414528300	53700	53700	53700	53700	0
494	20241007	133100	1414528300	53700	53500	53700	53500	908
495	20241007	133000	1365810800	53600	53400	53600	53400	712
496	20241007	132900	1327716900	53400	53400	53400	53400	146
497	20241007	132800	1319920500	53300	53300	53300	53300	140
498	20241007	132700	1312458500	53100	53200	53200	53100	6
499	20241007	132600	1312139700	53100	53100	53100	53100	1
500	20241007	132500	1312086600	53100	53200	53200	53100	41
501	20241007	132400	1309905500	53200	53200	53200	53200	130
502	20241007	132300	1302989500	53200	53200	53200	53200	3
503	20241007	132200	1302829900	53200	53200	53200	53200	45
504	20241007	132100	1300435900	53200	53100	53200	53100	112
505	20241007	132000	1294477800	53100	53100	53100	53100	4
506	20241007	131900	1294265400	53100	53100	53100	53100	0
507	20241007	131800	1294265400	53100	53100	53100	53100	1
508	20241007	131700	1294212300	53100	53100	53100	53100	6
509	20241007	131600	1293893700	53100	53100	53100	53100	1
510	20241007	131500	1293840600	53200	53200	53200	53200	5
511	20241007	131400	1293574600	53200	53200	53200	53200	37
512	20241007	131300	1291606200	53200	53000	53300	53000	1724
513	20241007	131200	1199844800	53000	53000	53000	53000	0
514	20241007	131100	1199844800	53000	53000	53000	53000	0
515	20241007	131000	1199844800	53000	52900	53000	52900	37
516	20241007	130900	1197884200	52900	52900	52900	52900	2
517	20241007	130800	1197778400	52900	52900	52900	52900	0
518	20241007	130700	1197778400	52900	52900	52900	52900	3
519	20241007	130600	1197619700	52900	52900	52900	52900	1
520	20241007	130500	1197566800	53000	53000	53000	53000	56
521	20241007	130400	1194598800	53000	53000	53000	53000	0
522	20241007	130300	1194598800	53000	53000	53000	53000	0
523	20241007	130200	1194598800	53000	53000	53000	53000	50
524	20241007	130100	1191948800	53000	52900	53000	52900	12
525	20241007	130000	1191313900	52900	52900	52900	52900	7
526	20241007	125900	1190943600	52900	52900	52900	52900	0
527	20241007	125800	1190943600	52900	52900	52900	52900	0
528	20241007	125700	1190943600	52900	52900	52900	52900	12
529	20241007	125600	1190308800	52900	52900	52900	52900	3
530	20241007	125500	1190150100	52900	52900	52900	52900	174
531	20241007	125400	1180945500	53100	53000	53100	53000	11
532	20241007	125300	1180361700	52900	52900	52900	52900	26
533	20241007	125200	1178986300	52900	52900	52900	52900	0
534	20241007	125100	1178986300	52900	52900	52900	52900	10
535	20241007	125000	1178457300	52900	52900	52900	52900	7
536	20241007	124900	1178087000	52900	52900	52900	52900	4
537	20241007	124800	1177875400	52900	52900	52900	52900	1
538	20241007	124700	1177822500	52900	52900	52900	52900	1
539	20241007	124600	1177769600	52900	52900	52900	52900	6
540	20241007	124500	1177452200	52900	52900	52900	52900	2
541	20241007	124400	1177346400	52900	52900	52900	52900	0
542	20241007	124300	1177346400	52900	53000	53000	52900	4
543	20241007	124200	1177134500	53000	53000	53000	53000	0
544	20241007	124100	1177134500	53000	53000	53000	53000	8
545	20241007	124000	1176710500	53000	53000	53000	53000	63
546	20241007	123900	1173371500	53000	52900	53000	52900	24
547	20241007	123800	1172101100	53000	53000	53000	53000	40
548	20241007	123700	1169981100	53000	53000	53000	53000	0
549	20241007	123600	1169981100	53000	53000	53000	53000	0
550	20241007	123500	1169981100	53000	53000	53000	53000	0
551	20241007	123400	1169981100	53000	53000	53000	53000	493
552	20241007	123300	1143852100	53000	53000	53000	53000	3
553	20241007	123200	1143693100	53000	53000	53000	53000	3
554	20241007	123100	1143534100	53000	53100	53100	53000	11
555	20241007	123000	1142950100	53000	53000	53000	53000	0
556	20241007	122900	1142950100	53000	53000	53000	53000	6
557	20241007	122800	1142632100	53100	53100	53100	53100	0
558	20241007	122700	1142632100	53100	53100	53100	53100	0
559	20241007	122600	1142632100	53100	53100	53100	53100	0
560	20241007	122500	1142632100	53100	53100	53100	53100	0
561	20241007	122400	1142632100	53100	53000	53100	53000	22
562	20241007	122300	1141465900	53000	53000	53000	53000	3
563	20241007	122200	1141306900	53000	53000	53000	53000	3
564	20241007	122100	1141147900	53000	53000	53100	53000	18
565	20241007	122000	1140192900	53000	53000	53000	53000	1
566	20241007	121900	1140139900	53100	53000	53100	53000	46
567	20241007	121800	1137697900	53000	53000	53000	53000	1
568	20241007	121700	1137644900	53000	53000	53000	53000	2
569	20241007	121600	1137538900	53000	53000	53000	53000	4
570	20241007	121500	1137326900	53000	53000	53000	53000	2
571	20241007	121400	1137220900	53000	53000	53000	53000	0
572	20241007	121300	1137220900	53000	53000	53000	53000	10
573	20241007	121200	1136690900	53000	53000	53000	53000	202
574	20241007	121100	1125984900	53000	53000	53000	52900	8
575	20241007	121000	1125561000	53000	53000	53000	53000	6
576	20241007	120900	1125243000	53000	53000	53000	53000	0
577	20241007	120800	1125243000	53000	53000	53000	53000	0
578	20241007	120700	1125243000	53000	53000	53000	53000	0
579	20241007	120600	1125243000	53000	53000	53000	53000	0
580	20241007	120500	1125243000	53000	53000	53000	53000	6
581	20241007	120400	1124925000	53000	53000	53000	53000	1
582	20241007	120300	1124872000	53000	53000	53000	53000	0
583	20241007	120200	1124872000	53000	53000	53000	53000	6
584	20241007	120100	1124554000	53000	53000	53000	53000	8
585	20241007	120000	1124130000	53100	53100	53100	53100	393
586	20241007	115900	1103261700	53200	53200	53200	53200	0
587	20241007	115800	1103261700	53200	53100	53200	53100	5
588	20241007	115700	1102996000	53100	53100	53100	53100	1
589	20241007	115600	1102942900	53100	53100	53100	53100	10
590	20241007	115500	1102411900	53100	53100	53100	53100	6
591	20241007	115400	1102093300	53100	53100	53100	53100	477
592	20241007	115300	1076764600	52900	52900	52900	52900	0
593	20241007	115200	1076764600	52900	53000	53000	52900	58
594	20241007	115100	1073690700	53000	53000	53000	53000	7
595	20241007	115000	1073319700	53100	53100	53100	53100	0
596	20241007	114900	1073319700	53100	53100	53100	53100	0
597	20241007	114800	1073319700	53100	53000	53100	53000	50
598	20241007	114700	1070669100	53000	53000	53000	53000	0
599	20241007	114600	1070669100	53000	53000	53000	53000	40
600	20241007	114500	1068549100	52900	52900	52900	52900	7
601	20241007	114400	1068178800	53000	53000	53000	53000	40
602	20241007	114300	1066058800	52900	52900	53000	52900	43
603	20241007	114200	1063780100	52900	52900	52900	52900	1
604	20241007	114100	1063727200	53000	53000	53000	53000	0
605	20241007	114000	1063727200	53000	53000	53000	53000	0
606	20241007	113900	1063727200	53000	53000	53000	53000	0
607	20241007	113800	1063727200	53000	53000	53000	53000	41
608	20241007	113700	1061554200	53100	53100	53100	53100	0
609	20241007	113600	1061554200	53100	53100	53100	53100	0
610	20241007	113500	1061554200	53100	53100	53100	53100	0
611	20241007	113400	1061554200	53100	52900	53100	52900	61
612	20241007	113300	1058321200	52900	53000	53000	52900	41
613	20241007	113200	1056148300	52900	52900	52900	52900	7
614	20241007	113100	1055778000	52900	52900	52900	52900	19
615	20241007	113000	1054772900	52900	52900	52900	52900	0
616	20241007	112900	1054772900	52900	52900	52900	52900	1
617	20241007	112800	1054720000	53000	53000	53000	53000	0
618	20241007	112700	1054720000	53000	53000	53000	53000	39
619	20241007	112600	1052653000	52900	52900	52900	52900	0
620	20241007	112500	1052653000	52900	52900	52900	52900	3
621	20241007	112400	1052494300	52900	53000	53000	52900	6
622	20241007	112300	1052176700	53000	53000	53000	53000	0
623	20241007	112200	1052176700	53000	53000	53000	53000	2
624	20241007	112100	1052070700	53100	53100	53100	53100	5
625	20241007	112000	1051805200	53100	53100	53100	53100	0
626	20241007	111900	1051805200	53100	53100	53100	53100	0
627	20241007	111800	1051805200	53100	53100	53100	53100	0
628	20241007	111700	1051805200	53100	53000	53100	53000	20
629	20241007	111600	1050743700	53000	52900	53000	52900	73
630	20241007	111500	1046881300	52900	52900	52900	52800	71
631	20241007	111400	1043125500	52900	52900	52900	52900	93
632	20241007	111300	1038205800	52900	52900	52900	52900	0
633	20241007	111200	1038205800	52900	52900	52900	52900	381
634	20241007	111100	1018050900	53100	53100	53100	53100	0
635	20241007	111000	1018050900	53100	53100	53100	53100	0
636	20241007	110900	1018050900	53100	52900	53100	52900	430
637	20241007	110800	995250100	52900	52900	52900	52900	0
638	20241007	110700	995250100	52900	52900	52900	52900	1
639	20241007	110600	995197200	52800	52800	52800	52800	1
640	20241007	110500	995144400	52900	52900	52900	52900	3
641	20241007	110400	994985700	52900	52900	52900	52900	15
642	20241007	110300	994192200	52900	52900	52900	52900	2
643	20241007	110200	994086400	52800	52800	52800	52800	1
644	20241007	110100	994033600	52900	52900	52900	52900	1
645	20241007	110000	993980700	52900	52800	52900	52800	3
646	20241007	105900	993822100	53000	53000	53000	53000	0
647	20241007	105800	993822100	53000	53000	53000	53000	2
648	20241007	105700	993716100	52800	52800	52800	52700	143
649	20241007	105600	986165800	52600	52800	52800	52600	51
650	20241007	105500	983473200	52600	52600	52600	52600	1
651	20241007	105400	983420600	52800	52700	52800	52700	12
652	20241007	105300	982788100	52700	52600	52700	52600	2
653	20241007	105200	982682800	52800	52800	52800	52800	0
654	20241007	105100	982682800	52800	52800	52800	52800	0
655	20241007	105000	982682800	52800	52700	52800	52600	126
656	20241007	104900	976046600	52800	52700	52800	52700	38
657	20241007	104800	974043900	52900	52900	52900	52900	1
658	20241007	104700	973991000	52700	52900	52900	52700	78
659	20241007	104600	969873800	53100	53000	53100	53000	3
660	20241007	104500	969714600	53200	53200	53200	53200	0
661	20241007	104400	969714600	53200	53200	53200	53200	0
662	20241007	104300	969714600	53200	53200	53200	53200	0
663	20241007	104200	969714600	53200	53000	53200	53000	200
664	20241007	104100	959097200	53000	53000	53000	53000	0
665	20241007	104000	959097200	53000	53000	53000	53000	0
666	20241007	103900	959097200	53000	53000	53000	53000	0
667	20241007	103800	959097200	53000	53000	53000	53000	57
668	20241007	103700	956076200	53000	53000	53000	53000	7
669	20241007	103600	955705200	53000	53000	53000	53000	10
670	20241007	103500	955175200	53000	53000	53000	53000	0
671	20241007	103400	955175200	53000	53000	53000	53000	21
672	20241007	103300	954062200	53100	52800	53100	52800	431
673	20241007	103200	931204200	52900	52800	52900	52800	59
674	20241007	103100	928084000	52700	52700	52700	52700	7
675	20241007	103000	927715100	52800	52800	52800	52800	3
676	20241007	102900	927556700	52800	52800	52800	52800	24
677	20241007	102800	926289500	52800	52800	52800	52800	1
678	20241007	102700	926236700	52800	52800	52800	52800	3
679	20241007	102600	926078300	52900	52900	52900	52900	0
680	20241007	102500	926078300	52900	52800	52900	52700	583
681	20241007	102400	895289400	52900	52900	52900	52900	78
682	20241007	102300	891163200	52900	52900	52900	52900	20
683	20241007	102200	890105200	53000	53000	53000	53000	40
684	20241007	102100	887985200	53000	53000	53000	53000	23
685	20241007	102000	886766200	53100	53100	53100	53100	2
686	20241007	101900	886660000	53000	53100	53200	53000	102
687	20241007	101800	881242100	53100	53100	53100	53100	0
688	20241007	101700	881242100	53100	53100	53100	53100	0
689	20241007	101600	881242100	53100	53100	53100	53100	1
690	20241007	101500	881189000	53100	53100	53100	53100	3
691	20241007	101400	881029700	53000	53000	53000	53000	3
692	20241007	101300	880870700	53000	53000	53000	53000	8
693	20241007	101200	880446700	53000	53000	53000	53000	6
694	20241007	101100	880128700	52900	52900	52900	52900	6
695	20241007	101000	879811300	52900	52900	52900	52900	1
696	20241007	100900	879758400	53000	52900	53000	52900	391
697	20241007	100800	859049300	52800	52800	52800	52800	0
698	20241007	100700	859049300	52800	52800	52800	52800	10
699	20241007	100600	858521300	52800	52800	52800	52800	99
700	20241007	100500	853294100	52900	52900	52900	52900	83
701	20241007	100400	848903400	53000	52700	53000	52700	477
702	20241007	100300	823736200	52600	52600	52700	52600	16
703	20241007	100200	822894500	52600	52600	52600	52600	229
704	20241007	100100	810849100	52500	52500	52500	52500	7
705	20241007	100000	810481600	52500	52500	52500	52500	248
706	20241007	095900	797461600	52500	52500	52500	52500	1
707	20241007	095800	797409100	52600	52600	52600	52600	0
708	20241007	095700	797409100	52600	52600	52600	52600	166
709	20241007	095600	788677500	52500	52500	52500	52500	4
710	20241007	095500	788467500	52600	52500	52600	52500	12
711	20241007	095400	787837400	52500	52600	52700	52500	92
712	20241007	095300	782999100	52600	52500	52600	52500	253
713	20241007	095200	769695000	52600	52600	52600	52600	56
714	20241007	095100	766749400	52600	52600	52600	52600	80
715	20241007	095000	762541400	52700	52600	52700	52600	834
716	20241007	094900	718671900	52600	52500	52600	52500	475
717	20241007	094800	693707300	52600	52800	52800	52500	3091
718	20241007	094700	530972700	52900	52900	52900	52900	0
719	20241007	094600	530972700	52900	52800	52900	52800	10
720	20241007	094500	530444600	52900	52900	52900	52900	199
721	20241007	094400	519917500	52900	52800	52900	52800	27
722	20241007	094300	518489300	52900	52900	52900	52900	1
723	20241007	094200	518436400	52800	53000	53000	52800	11
724	20241007	094100	517853600	52900	52900	53200	52900	681
725	20241007	094000	481783100	52900	52900	52900	52900	0
726	20241007	093900	481783100	52900	52900	52900	52900	20
727	20241007	093800	480725100	52900	52900	52900	52900	0
728	20241007	093700	480725100	52900	52900	52900	52900	0
729	20241007	093600	480725100	52900	52900	52900	52900	0
730	20241007	093500	480725100	52900	52900	52900	52900	10
731	20241007	093400	480196100	52800	52800	52800	52800	61
732	20241007	093300	476975300	52800	52800	52800	52800	1
733	20241007	093200	476922500	52900	52900	52900	52900	51
734	20241007	093100	474224600	52900	52900	52900	52900	121
735	20241007	093000	467823700	53000	52900	53000	52800	287
736	20241007	092900	452641400	52900	53000	53000	52900	184
737	20241007	092800	442890400	53200	53000	53200	53000	241
738	20241007	092700	430106200	53000	53000	53000	53000	58
739	20241007	092600	427032200	53000	53000	53000	53000	34
740	20241007	092500	425230200	53000	53000	53000	53000	103
741	20241007	092400	419771200	52900	52900	52900	52900	28
742	20241007	092300	418290000	53200	53200	53200	53200	0
743	20241007	092200	418290000	53200	52800	53200	52700	136
744	20241007	092100	411096600	52800	52800	52900	52800	207
745	20241007	092000	400165800	52800	53000	53000	52800	78
746	20241007	091900	396042200	52900	53000	53000	52800	105
747	20241007	091800	390494700	53000	53000	53000	53000	145
748	20241007	091700	382809700	53000	53000	53500	53000	223
749	20241007	091600	370969200	52900	53000	53000	52700	266
750	20241007	091500	356920000	52700	53000	53000	52700	335
751	20241007	091400	339172800	53200	53100	53200	53000	43
752	20241007	091300	336888900	52900	52900	53000	52900	80
753	20241007	091200	332651900	52900	52900	52900	52900	120
754	20241007	091100	326303900	52900	53300	53300	52900	364
755	20241007	091000	306991700	53300	53300	53400	53200	416
756	20241007	090900	284817300	53300	53100	53300	53100	141
757	20241007	090800	277308200	53000	53100	53300	53000	1084
758	20241007	090700	219755000	53200	53200	53200	53000	521
759	20241007	090600	192107500	53200	52800	53500	52700	1346
760	20241007	090500	120835800	52800	52200	52800	52100	1704
761	20241007	090400	31233300	52200	52500	52500	52200	301
762	20241007	090300	15466600	52700	52500	52700	52500	66
763	20241007	090200	12001200	52800	52800	52800	52800	30
764	20241007	090100	10417200	53000	53000	53000	53000	4
765	20241007	090000	10205200	53000	52600	53000	52600	194