KissMeData/348210/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	214200	2860644000	55600	55600	55600	55600	671
3	20241008	214100	2860644000	55600	55600	55600	55600	0
4	20241008	214000	2860644000	55600	55600	55600	55600	0
5	20241008	213900	2860644000	55600	55600	55600	55600	0
6	20241008	213800	2860644000	55600	55600	55600	55600	0
7	20241008	213700	2860644000	55600	55600	55600	55600	0
8	20241008	213600	2860644000	55600	55600	55600	55600	0
9	20241008	213500	2860644000	55600	55600	55600	55600	0
10	20241008	213400	2860644000	55600	55600	55600	55600	0
11	20241008	213300	2860644000	55600	55600	55600	55600	0
12	20241008	213200	2860644000	55600	55600	55600	55600	0
13	20241008	213100	2860644000	55600	55600	55600	55600	0
14	20241008	213000	2860644000	55600	55600	55600	55600	0
15	20241008	212900	2860644000	55600	55600	55600	55600	0
16	20241008	212800	2860644000	55600	55600	55600	55600	0
17	20241008	212700	2860644000	55600	55600	55600	55600	0
18	20241008	212600	2860644000	55600	55600	55600	55600	0
19	20241008	212500	2860644000	55600	55600	55600	55600	0
20	20241008	212400	2860644000	55600	55600	55600	55600	0
21	20241008	212300	2860644000	55600	55600	55600	55600	0
22	20241008	212200	2860644000	55600	55600	55600	55600	0
23	20241008	212100	2860644000	55600	55600	55600	55600	0
24	20241008	212000	2860644000	55600	55600	55600	55600	0
25	20241008	211900	2860644000	55600	55600	55600	55600	0
26	20241008	211800	2860644000	55600	55600	55600	55600	0
27	20241008	211700	2860644000	55600	55600	55600	55600	0
28	20241008	211600	2860644000	55600	55600	55600	55600	0
29	20241008	211500	2860644000	55600	55600	55600	55600	0
30	20241008	211400	2860644000	55600	55600	55600	55600	0
31	20241008	211300	2860644000	55600	55600	55600	55600	0
32	20241008	211200	2860644000	55600	55600	55600	55600	671
33	20241008	211100	2860644000	55600	55600	55600	55600	0
34	20241008	211000	2860644000	55600	55600	55600	55600	0
35	20241008	210900	2860644000	55600	55600	55600	55600	0
36	20241008	210800	2860644000	55600	55600	55600	55600	0
37	20241008	210700	2860644000	55600	55600	55600	55600	0
38	20241008	210600	2860644000	55600	55600	55600	55600	0
39	20241008	210500	2860644000	55600	55600	55600	55600	0
40	20241008	210400	2860644000	55600	55600	55600	55600	0
41	20241008	210300	2860644000	55600	55600	55600	55600	0
42	20241008	210200	2860644000	55600	55600	55600	55600	0
43	20241008	210100	2860644000	55600	55600	55600	55600	0
44	20241008	210000	2860644000	55600	55600	55600	55600	0
45	20241008	205900	2860644000	55600	55600	55600	55600	0
46	20241008	205800	2860644000	55600	55600	55600	55600	0
47	20241008	205700	2860644000	55600	55600	55600	55600	0
48	20241008	205600	2860644000	55600	55600	55600	55600	0
49	20241008	205500	2860644000	55600	55600	55600	55600	0
50	20241008	205400	2860644000	55600	55600	55600	55600	0
51	20241008	205300	2860644000	55600	55600	55600	55600	0
52	20241008	205200	2860644000	55600	55600	55600	55600	0
53	20241008	205100	2860644000	55600	55600	55600	55600	0
54	20241008	205000	2860644000	55600	55600	55600	55600	0
55	20241008	204900	2860644000	55600	55600	55600	55600	0
56	20241008	204800	2860644000	55600	55600	55600	55600	0
57	20241008	204700	2860644000	55600	55600	55600	55600	0
58	20241008	204600	2860644000	55600	55600	55600	55600	0
59	20241008	204500	2860644000	55600	55600	55600	55600	0
60	20241008	204400	2860644000	55600	55600	55600	55600	0
61	20241008	204300	2860644000	55600	55600	55600	55600	0
62	20241008	204200	2860644000	55600	55600	55600	55600	671
63	20241008	204100	2860644000	55600	55600	55600	55600	0
64	20241008	204000	2860644000	55600	55600	55600	55600	0
65	20241008	203900	2860644000	55600	55600	55600	55600	0
66	20241008	203800	2860644000	55600	55600	55600	55600	0
67	20241008	203700	2860644000	55600	55600	55600	55600	0
68	20241008	203600	2860644000	55600	55600	55600	55600	0
69	20241008	203500	2860644000	55600	55600	55600	55600	0
70	20241008	203400	2860644000	55600	55600	55600	55600	0
71	20241008	203300	2860644000	55600	55600	55600	55600	0
72	20241008	203200	2860644000	55600	55600	55600	55600	0
73	20241008	203100	2860644000	55600	55600	55600	55600	0
74	20241008	203000	2860644000	55600	55600	55600	55600	0
75	20241008	202900	2860644000	55600	55600	55600	55600	0
76	20241008	202800	2860644000	55600	55600	55600	55600	0
77	20241008	202700	2860644000	55600	55600	55600	55600	0
78	20241008	202600	2860644000	55600	55600	55600	55600	0
79	20241008	202500	2860644000	55600	55600	55600	55600	0
80	20241008	202400	2860644000	55600	55600	55600	55600	0
81	20241008	202300	2860644000	55600	55600	55600	55600	0
82	20241008	202200	2860644000	55600	55600	55600	55600	0
83	20241008	202100	2860644000	55600	55600	55600	55600	0
84	20241008	202000	2860644000	55600	55600	55600	55600	0
85	20241008	201900	2860644000	55600	55600	55600	55600	0
86	20241008	201800	2860644000	55600	55600	55600	55600	0
87	20241008	201700	2860644000	55600	55600	55600	55600	0
88	20241008	201600	2860644000	55600	55600	55600	55600	0
89	20241008	201500	2860644000	55600	55600	55600	55600	0
90	20241008	201400	2860644000	55600	55600	55600	55600	0
91	20241008	201300	2860644000	55600	55600	55600	55600	0
92	20241008	201200	2860644000	55600	55600	55600	55600	671
93	20241008	201100	2860644000	55600	55600	55600	55600	0
94	20241008	201000	2860644000	55600	55600	55600	55600	0
95	20241008	200900	2860644000	55600	55600	55600	55600	0
96	20241008	200800	2860644000	55600	55600	55600	55600	0
97	20241008	200700	2860644000	55600	55600	55600	55600	0
98	20241008	200600	2860644000	55600	55600	55600	55600	0
99	20241008	200500	2860644000	55600	55600	55600	55600	0
100	20241008	200400	2860644000	55600	55600	55600	55600	0
101	20241008	200300	2860644000	55600	55600	55600	55600	0
102	20241008	200200	2860644000	55600	55600	55600	55600	0
103	20241008	200100	2860644000	55600	55600	55600	55600	0
104	20241008	200000	2860644000	55600	55600	55600	55600	0
105	20241008	195900	2860644000	55600	55600	55600	55600	0
106	20241008	195800	2860644000	55600	55600	55600	55600	0
107	20241008	195700	2860644000	55600	55600	55600	55600	0
108	20241008	195600	2860644000	55600	55600	55600	55600	0
109	20241008	195500	2860644000	55600	55600	55600	55600	0
110	20241008	195400	2860644000	55600	55600	55600	55600	0
111	20241008	195300	2860644000	55600	55600	55600	55600	0
112	20241008	195200	2860644000	55600	55600	55600	55600	0
113	20241008	195100	2860644000	55600	55600	55600	55600	0
114	20241008	195000	2860644000	55600	55600	55600	55600	0
115	20241008	194900	2860644000	55600	55600	55600	55600	0
116	20241008	194800	2860644000	55600	55600	55600	55600	0
117	20241008	194700	2860644000	55600	55600	55600	55600	0
118	20241008	194600	2860644000	55600	55600	55600	55600	0
119	20241008	194500	2860644000	55600	55600	55600	55600	0
120	20241008	194400	2860644000	55600	55600	55600	55600	0
121	20241008	194300	2860644000	55600	55600	55600	55600	0
122	20241008	194200	2860644000	55600	55600	55600	55600	671
123	20241008	194100	2860644000	55600	55600	55600	55600	0
124	20241008	194000	2860644000	55600	55600	55600	55600	0
125	20241008	193900	2860644000	55600	55600	55600	55600	0
126	20241008	193800	2860644000	55600	55600	55600	55600	0
127	20241008	193700	2860644000	55600	55600	55600	55600	0
128	20241008	193600	2860644000	55600	55600	55600	55600	0
129	20241008	193500	2860644000	55600	55600	55600	55600	0
130	20241008	193400	2860644000	55600	55600	55600	55600	0
131	20241008	193300	2860644000	55600	55600	55600	55600	0
132	20241008	193200	2860644000	55600	55600	55600	55600	0
133	20241008	193100	2860644000	55600	55600	55600	55600	0
134	20241008	193000	2860644000	55600	55600	55600	55600	0
135	20241008	192900	2860644000	55600	55600	55600	55600	0
136	20241008	192800	2860644000	55600	55600	55600	55600	0
137	20241008	192700	2860644000	55600	55600	55600	55600	0
138	20241008	192600	2860644000	55600	55600	55600	55600	0
139	20241008	192500	2860644000	55600	55600	55600	55600	0
140	20241008	192400	2860644000	55600	55600	55600	55600	0
141	20241008	192300	2860644000	55600	55600	55600	55600	0
142	20241008	192200	2860644000	55600	55600	55600	55600	0
143	20241008	192100	2860644000	55600	55600	55600	55600	0
144	20241008	192000	2860644000	55600	55600	55600	55600	0
145	20241008	191900	2860644000	55600	55600	55600	55600	0
146	20241008	191800	2860644000	55600	55600	55600	55600	0
147	20241008	191700	2860644000	55600	55600	55600	55600	0
148	20241008	191600	2860644000	55600	55600	55600	55600	0
149	20241008	191500	2860644000	55600	55600	55600	55600	0
150	20241008	191400	2860644000	55600	55600	55600	55600	0
151	20241008	191300	2860644000	55600	55600	55600	55600	0
152	20241008	191200	2860644000	55600	55600	55600	55600	671
153	20241008	191100	2860644000	55600	55600	55600	55600	0
154	20241008	191000	2860644000	55600	55600	55600	55600	0
155	20241008	190900	2860644000	55600	55600	55600	55600	0
156	20241008	190800	2860644000	55600	55600	55600	55600	0
157	20241008	190700	2860644000	55600	55600	55600	55600	0
158	20241008	190600	2860644000	55600	55600	55600	55600	0
159	20241008	190500	2860644000	55600	55600	55600	55600	0
160	20241008	190400	2860644000	55600	55600	55600	55600	0
161	20241008	190300	2860644000	55600	55600	55600	55600	0
162	20241008	190200	2860644000	55600	55600	55600	55600	0
163	20241008	190100	2860644000	55600	55600	55600	55600	0
164	20241008	190000	2860644000	55600	55600	55600	55600	0
165	20241008	185900	2860644000	55600	55600	55600	55600	0
166	20241008	185800	2860644000	55600	55600	55600	55600	0
167	20241008	185700	2860644000	55600	55600	55600	55600	0
168	20241008	185600	2860644000	55600	55600	55600	55600	0
169	20241008	185500	2860644000	55600	55600	55600	55600	0
170	20241008	185400	2860644000	55600	55600	55600	55600	0
171	20241008	185300	2860644000	55600	55600	55600	55600	0
172	20241008	185200	2860644000	55600	55600	55600	55600	0
173	20241008	185100	2860644000	55600	55600	55600	55600	0
174	20241008	185000	2860644000	55600	55600	55600	55600	0
175	20241008	184900	2860644000	55600	55600	55600	55600	0
176	20241008	184800	2860644000	55600	55600	55600	55600	0
177	20241008	184700	2860644000	55600	55600	55600	55600	0
178	20241008	184600	2860644000	55600	55600	55600	55600	0
179	20241008	184500	2860644000	55600	55600	55600	55600	0
180	20241008	184400	2860644000	55600	55600	55600	55600	0
181	20241008	184300	2860644000	55600	55600	55600	55600	0
182	20241008	184200	2860644000	55600	55600	55600	55600	671
183	20241008	184100	2860644000	55600	55600	55600	55600	0
184	20241008	184000	2860644000	55600	55600	55600	55600	0
185	20241008	183900	2860644000	55600	55600	55600	55600	0
186	20241008	183800	2860644000	55600	55600	55600	55600	0
187	20241008	183700	2860644000	55600	55600	55600	55600	0
188	20241008	183600	2860644000	55600	55600	55600	55600	0
189	20241008	183500	2860644000	55600	55600	55600	55600	0
190	20241008	183400	2860644000	55600	55600	55600	55600	0
191	20241008	183300	2860644000	55600	55600	55600	55600	0
192	20241008	183200	2860644000	55600	55600	55600	55600	0
193	20241008	183100	2860644000	55600	55600	55600	55600	0
194	20241008	183000	2860644000	55600	55600	55600	55600	0
195	20241008	182900	2860644000	55600	55600	55600	55600	0
196	20241008	182800	2860644000	55600	55600	55600	55600	0
197	20241008	182700	2860644000	55600	55600	55600	55600	0
198	20241008	182600	2860644000	55600	55600	55600	55600	0
199	20241008	182500	2860644000	55600	55600	55600	55600	0
200	20241008	182400	2860644000	55600	55600	55600	55600	0
201	20241008	182300	2860644000	55600	55600	55600	55600	0
202	20241008	182200	2860644000	55600	55600	55600	55600	0
203	20241008	182100	2860644000	55600	55600	55600	55600	0
204	20241008	182000	2860644000	55600	55600	55600	55600	0
205	20241008	181900	2860644000	55600	55600	55600	55600	0
206	20241008	181800	2860644000	55600	55600	55600	55600	0
207	20241008	181700	2860644000	55600	55600	55600	55600	0
208	20241008	181600	2860644000	55600	55600	55600	55600	0
209	20241008	181500	2860644000	55600	55600	55600	55600	0
210	20241008	181400	2860644000	55600	55600	55600	55600	0
211	20241008	181300	2860644000	55600	55600	55600	55600	0
212	20241008	181200	2860644000	55600	55600	55600	55600	671
213	20241008	181100	2860644000	55600	55600	55600	55600	0
214	20241008	181000	2860644000	55600	55600	55600	55600	0
215	20241008	180900	2860644000	55600	55600	55600	55600	0
216	20241008	180800	2860644000	55600	55600	55600	55600	0
217	20241008	180700	2860644000	55600	55600	55600	55600	0
218	20241008	180600	2860644000	55600	55600	55600	55600	0
219	20241008	180500	2860644000	55600	55600	55600	55600	0
220	20241008	180400	2860644000	55600	55600	55600	55600	0
221	20241008	180300	2860644000	55600	55600	55600	55600	0
222	20241008	180200	2860644000	55600	55600	55600	55600	0
223	20241008	180100	2860644000	55600	55600	55600	55600	0
224	20241008	180000	2860644000	55600	55600	55600	55600	0
225	20241008	175900	2860644000	55600	55600	55600	55600	0
226	20241008	175800	2860644000	55600	55600	55600	55600	0
227	20241008	175700	2860644000	55600	55600	55600	55600	0
228	20241008	175600	2860644000	55600	55600	55600	55600	0
229	20241008	175500	2860644000	55600	55600	55600	55600	0
230	20241008	175400	2860644000	55600	55600	55600	55600	0
231	20241008	175300	2860644000	55600	55600	55600	55600	0
232	20241008	175200	2860644000	55600	55600	55600	55600	0
233	20241008	175100	2860644000	55600	55600	55600	55600	0
234	20241008	175000	2860644000	55600	55600	55600	55600	0
235	20241008	174900	2860644000	55600	55600	55600	55600	0
236	20241008	174800	2860644000	55600	55600	55600	55600	0
237	20241008	174700	2860644000	55600	55600	55600	55600	0
238	20241008	174600	2860644000	55600	55600	55600	55600	0
239	20241008	174500	2860644000	55600	55600	55600	55600	0
240	20241008	174400	2860644000	55600	55600	55600	55600	0
241	20241008	174300	2860644000	55600	55600	55600	55600	0
242	20241008	174200	2860644000	55600	55600	55600	55600	671
243	20241008	174100	2860644000	55600	55600	55600	55600	0
244	20241008	174000	2860644000	55600	55600	55600	55600	0
245	20241008	173900	2860644000	55600	55600	55600	55600	0
246	20241008	173800	2860644000	55600	55600	55600	55600	0
247	20241008	173700	2860644000	55600	55600	55600	55600	0
248	20241008	173600	2860644000	55600	55600	55600	55600	0
249	20241008	173500	2860644000	55600	55600	55600	55600	0
250	20241008	173400	2860644000	55600	55600	55600	55600	0
251	20241008	173300	2860644000	55600	55600	55600	55600	0
252	20241008	173200	2860644000	55600	55600	55600	55600	0
253	20241008	173100	2860644000	55600	55600	55600	55600	0
254	20241008	173000	2860644000	55600	55600	55600	55600	0
255	20241008	172900	2860644000	55600	55600	55600	55600	0
256	20241008	172800	2860644000	55600	55600	55600	55600	0
257	20241008	172700	2860644000	55600	55600	55600	55600	0
258	20241008	172600	2860644000	55600	55600	55600	55600	0
259	20241008	172500	2860644000	55600	55600	55600	55600	0
260	20241008	172400	2860644000	55600	55600	55600	55600	0
261	20241008	172300	2860644000	55600	55600	55600	55600	0
262	20241008	172200	2860644000	55600	55600	55600	55600	0
263	20241008	172100	2860644000	55600	55600	55600	55600	0
264	20241008	172000	2860644000	55600	55600	55600	55600	0
265	20241008	171900	2860644000	55600	55600	55600	55600	0
266	20241008	171800	2860644000	55600	55600	55600	55600	0
267	20241008	171700	2860644000	55600	55600	55600	55600	0
268	20241008	171600	2860644000	55600	55600	55600	55600	0
269	20241008	171500	2860644000	55600	55600	55600	55600	0
270	20241008	171400	2860644000	55600	55600	55600	55600	0
271	20241008	171300	2860644000	55600	55600	55600	55600	0
272	20241008	171200	2860644000	55600	55600	55600	55600	671
273	20241008	171100	2860644000	55600	55600	55600	55600	0
274	20241008	171000	2860644000	55600	55600	55600	55600	0
275	20241008	170900	2860644000	55600	55600	55600	55600	0
276	20241008	170800	2860644000	55600	55600	55600	55600	0
277	20241008	170700	2860644000	55600	55600	55600	55600	0
278	20241008	170600	2860644000	55600	55600	55600	55600	0
279	20241008	170500	2860644000	55600	55600	55600	55600	0
280	20241008	170400	2860644000	55600	55600	55600	55600	0
281	20241008	170300	2860644000	55600	55600	55600	55600	0
282	20241008	170200	2860644000	55600	55600	55600	55600	0
283	20241008	170100	2860644000	55600	55600	55600	55600	0
284	20241008	170000	2860644000	55600	55600	55600	55600	0
285	20241008	165900	2860644000	55600	55600	55600	55600	0
286	20241008	165800	2860644000	55600	55600	55600	55600	0
287	20241008	165700	2860644000	55600	55600	55600	55600	0
288	20241008	165600	2860644000	55600	55600	55600	55600	0
289	20241008	165500	2860644000	55600	55600	55600	55600	0
290	20241008	165400	2860644000	55600	55600	55600	55600	0
291	20241008	165300	2860644000	55600	55600	55600	55600	0
292	20241008	165200	2860644000	55600	55600	55600	55600	0
293	20241008	165100	2860644000	55600	55600	55600	55600	0
294	20241008	165000	2860644000	55600	55600	55600	55600	0
295	20241008	164900	2860644000	55600	55600	55600	55600	0
296	20241008	164800	2860644000	55600	55600	55600	55600	0
297	20241008	164700	2860644000	55600	55600	55600	55600	0
298	20241008	164600	2860644000	55600	55600	55600	55600	0
299	20241008	164500	2860644000	55600	55600	55600	55600	0
300	20241008	164400	2860644000	55600	55600	55600	55600	0
301	20241008	164300	2860644000	55600	55600	55600	55600	0
302	20241008	164200	2860644000	55600	55600	55600	55600	671
303	20241008	164100	2860644000	55600	55600	55600	55600	0
304	20241008	164000	2860644000	55600	55600	55600	55600	0
305	20241008	163900	2860644000	55600	55600	55600	55600	0
306	20241008	163800	2860644000	55600	55600	55600	55600	0
307	20241008	163700	2860644000	55600	55600	55600	55600	0
308	20241008	163600	2860644000	55600	55600	55600	55600	0
309	20241008	163500	2860644000	55600	55600	55600	55600	0
310	20241008	163400	2860644000	55600	55600	55600	55600	0
311	20241008	163300	2860644000	55600	55600	55600	55600	0
312	20241008	163200	2860644000	55600	55600	55600	55600	0
313	20241008	163100	2860644000	55600	55600	55600	55600	0
314	20241008	163000	2860644000	55600	55600	55600	55600	0
315	20241008	162900	2860644000	55600	55600	55600	55600	0
316	20241008	162800	2860644000	55600	55600	55600	55600	0
317	20241008	162700	2860644000	55600	55600	55600	55600	0
318	20241008	162600	2860644000	55600	55600	55600	55600	0
319	20241008	162500	2860644000	55600	55600	55600	55600	0
320	20241008	162400	2860644000	55600	55600	55600	55600	0
321	20241008	162300	2860644000	55600	55600	55600	55600	0
322	20241008	162200	2860644000	55600	55600	55600	55600	0
323	20241008	162100	2860644000	55600	55600	55600	55600	0
324	20241008	162000	2860644000	55600	55600	55600	55600	0
325	20241008	161900	2860644000	55600	55600	55600	55600	0
326	20241008	161800	2860644000	55600	55600	55600	55600	0
327	20241008	161700	2860644000	55600	55600	55600	55600	0
328	20241008	161600	2860644000	55600	55600	55600	55600	0
329	20241008	161500	2860644000	55600	55600	55600	55600	0
330	20241008	161400	2860644000	55600	55600	55600	55600	0
331	20241008	161300	2860644000	55600	55600	55600	55600	0
332	20241008	161200	2860644000	55600	55600	55600	55600	671
333	20241008	161100	2860644000	55600	55600	55600	55600	0
334	20241008	161000	2860644000	55600	55600	55600	55600	0
335	20241008	160900	2860644000	55600	55600	55600	55600	0
336	20241008	160800	2860644000	55600	55600	55600	55600	0
337	20241008	160700	2860644000	55600	55600	55600	55600	0
338	20241008	160600	2860644000	55600	55600	55600	55600	0
339	20241008	160500	2860644000	55600	55600	55600	55600	0
340	20241008	160400	2860644000	55600	55600	55600	55600	0
341	20241008	160300	2860644000	55600	55600	55600	55600	0
342	20241008	160200	2860644000	55600	55600	55600	55600	0
343	20241008	160100	2860644000	55600	55600	55600	55600	0
344	20241008	160000	2860644000	55600	55600	55600	55600	0
345	20241008	155900	2860644000	55600	55600	55600	55600	0
346	20241008	155800	2860644000	55600	55600	55600	55600	0
347	20241008	155700	2860644000	55600	55600	55600	55600	0
348	20241008	155600	2860644000	55600	55600	55600	55600	0
349	20241008	155500	2860644000	55600	55600	55600	55600	0
350	20241008	155400	2860644000	55600	55600	55600	55600	0
351	20241008	155300	2860644000	55600	55600	55600	55600	0
352	20241008	155200	2860644000	55600	55600	55600	55600	0
353	20241008	155100	2860644000	55600	55600	55600	55600	0
354	20241008	155000	2860644000	55600	55600	55600	55600	0
355	20241008	154900	2860644000	55600	55600	55600	55600	0
356	20241008	154800	2860644000	55600	55600	55600	55600	0
357	20241008	154700	2860644000	55600	55600	55600	55600	0
358	20241008	154600	2860644000	55600	55600	55600	55600	0
359	20241008	154500	2860644000	55600	55600	55600	55600	0
360	20241008	154400	2860644000	55600	55600	55600	55600	0
361	20241008	154300	2860644000	55600	55600	55600	55600	0
362	20241008	154200	2860644000	55600	55600	55600	55600	671
363	20241008	154100	2860644000	55600	55600	55600	55600	0
364	20241008	154000	2860644000	55600	55600	55600	55600	0
365	20241008	153900	2860644000	55600	55600	55600	55600	0
366	20241008	153800	2860644000	55600	55600	55600	55600	0
367	20241008	153700	2860644000	55600	55600	55600	55600	0
368	20241008	153600	2860644000	55600	55600	55600	55600	0
369	20241008	153500	2860644000	55600	55600	55600	55600	0
370	20241008	153400	2860644000	55600	55600	55600	55600	0
371	20241008	153300	2860644000	55600	55600	55600	55600	0
372	20241008	153200	2860644000	55600	55600	55600	55600	0
373	20241008	153100	2860644000	55600	55600	55600	55600	0
374	20241008	153000	2860644000	55600	55600	55600	55600	671
375	20241008	152900	2823336400	55800	55800	55800	55800	0
376	20241008	152800	2823336400	55800	55800	55800	55800	0
377	20241008	152700	2823336400	55800	55800	55800	55800	0
378	20241008	152600	2823336400	55800	55800	55800	55800	0
379	20241008	152500	2823336400	55800	55800	55800	55800	0
380	20241008	152400	2823336400	55800	55800	55800	55800	0
381	20241008	152300	2823336400	55800	55800	55800	55800	0
382	20241008	152200	2823336400	55800	55800	55800	55800	0
383	20241008	152100	2823336400	55800	55800	55800	55800	0
384	20241008	152000	2823336400	55800	55800	55800	55800	0
385	20241008	151900	2823336400	55800	55700	55800	55600	217
386	20241008	151800	2811269400	55800	55800	55800	55800	13
387	20241008	151700	2810544000	55900	55800	55900	55600	28
388	20241008	151600	2808980800	55900	55700	55900	55600	357
389	20241008	151500	2789065800	55800	55600	55800	55600	131
390	20241008	151400	2781770400	55700	55600	55700	55600	5
391	20241008	151300	2781492000	55700	55600	55700	55600	32
392	20241008	151200	2779712500	55800	55600	55800	55600	81
393	20241008	151100	2775198900	55800	55800	55900	55800	102
394	20241008	151000	2769506700	55700	55700	55700	55700	142
395	20241008	150900	2761597300	55800	55800	55800	55800	0
396	20241008	150800	2761597300	55800	55700	55800	55700	530
397	20241008	150700	2732068900	55700	55800	55800	55700	850
398	20241008	150600	2684720200	55800	55700	55800	55700	26
399	20241008	150500	2683269600	55800	55800	55800	55800	38
400	20241008	150400	2681149200	55800	55900	55900	55800	40
401	20241008	150300	2678917100	55800	55800	55800	55800	258
402	20241008	150200	2664520700	55800	55800	55800	55800	42
403	20241008	150100	2662177100	55800	55800	55800	55800	29
404	20241008	150000	2660558900	55900	55900	55900	55800	92
405	20241008	145900	2655417600	55800	56000	56000	55800	136
406	20241008	145800	2647810700	55900	56000	56000	55900	119
407	20241008	145700	2641150300	55900	56000	56000	55900	106
408	20241008	145600	2635217400	55900	55900	55900	55800	120
409	20241008	145500	2628512500	55900	55900	55900	55900	78
410	20241008	145400	2624152300	55900	55800	55900	55800	119
411	20241008	145300	2617500500	55900	55800	55900	55800	127
412	20241008	145200	2610404300	55800	55900	55900	55800	77
413	20241008	145100	2606100200	55800	56000	56000	55800	437
414	20241008	145000	2581666200	56000	56000	56000	55900	111
415	20241008	144900	2575453600	55900	55900	56000	55900	79
416	20241008	144800	2571029900	56000	56000	56000	55900	113
417	20241008	144700	2564704700	55900	56000	56000	55900	109
418	20241008	144600	2558604000	55900	55900	56000	55900	80
419	20241008	144500	2554124400	55900	56000	56000	55900	107
420	20241008	144400	2548135500	56000	56000	56000	55900	116
421	20241008	144300	2541643100	56000	55900	56000	55900	76
422	20241008	144200	2537387200	55900	56100	56100	55900	161
423	20241008	144100	2528370200	56000	55900	56000	55900	120
424	20241008	144000	2521653200	56100	56100	56100	56100	86
425	20241008	143900	2516828600	56000	55900	56000	55900	77
426	20241008	143800	2512516800	56000	55900	56000	55900	81
427	20241008	143700	2507981000	56000	56100	56100	56000	329
428	20241008	143600	2489549300	56000	55900	56000	55900	108
429	20241008	143500	2483504200	55900	55900	56000	55900	141
430	20241008	143400	2475609500	55900	56000	56000	55900	108
431	20241008	143300	2469564800	56000	56000	56000	56000	716
432	20241008	143200	2429468800	56100	55900	56100	55900	631
433	20241008	143100	2394125300	55900	55900	56000	55900	141
434	20241008	143000	2386233800	55900	55900	56000	55900	103
435	20241008	142900	2380468600	56000	55900	56000	55900	79
436	20241008	142800	2376044900	55900	55900	56000	55900	163
437	20241008	142700	2366925500	56000	55900	56000	55800	126
438	20241008	142600	2359877100	55900	55900	55900	55800	131
439	20241008	142500	2352554400	55800	55800	55900	55800	114
440	20241008	142400	2346185700	55900	55800	55900	55800	78
441	20241008	142300	2341825700	55800	55800	55900	55800	123
442	20241008	142200	2334952700	55900	55900	55900	55800	189
443	20241008	142100	2324390500	55900	55900	55900	55900	8
444	20241008	142000	2323943300	55800	55900	56000	55800	133
445	20241008	141900	2316503900	55900	55900	56000	55900	126
446	20241008	141800	2309452300	55900	55800	55900	55800	18
447	20241008	141700	2308447500	55900	55900	56000	55900	92
448	20241008	141600	2303297100	56000	55900	56000	55800	134
449	20241008	141500	2295802200	55900	55800	55900	55800	147
450	20241008	141400	2287589900	55900	55800	55900	55800	150
451	20241008	141300	2279210200	55900	55800	55900	55800	117
452	20241008	141200	2272674000	55900	55900	55900	55900	75
453	20241008	141100	2268481500	55900	55900	55900	55800	1253
454	20241008	141000	2198550400	55900	55900	55900	55900	36
455	20241008	140900	2196538000	55900	55900	55900	55800	102
456	20241008	140800	2190836400	56000	55900	56000	55900	106
457	20241008	140700	2184903400	56000	55900	56000	55900	77
458	20241008	140600	2180591600	55900	55900	56000	55900	108
459	20241008	140500	2174546800	55900	55900	56000	55900	107
460	20241008	140400	2168557900	55900	55900	56000	55900	85
461	20241008	140300	2163798700	55900	55900	56000	55800	333
462	20241008	140200	2145180200	55900	55800	55900	55800	145
463	20241008	140100	2137077500	55900	55800	55900	55800	80
464	20241008	140000	2132605900	55800	55800	55800	55700	192
465	20241008	135900	2121896300	55700	55900	55900	55700	109
466	20241008	135800	2115809900	55800	55900	55900	55800	102
467	20241008	135700	2110110700	55800	55900	55900	55800	109
468	20241008	135600	2104020900	55800	55800	55800	55800	35
469	20241008	135500	2102067900	55900	55800	55900	55800	80
470	20241008	135400	2097596400	55700	55800	55900	55700	165
471	20241008	135300	2088384900	55800	55800	55800	55800	22
472	20241008	135200	2087157300	55700	55800	55800	55700	159
473	20241008	135100	2078288400	55700	55700	55800	55700	628
474	20241008	135000	2043299700	55800	55900	55900	55800	422
475	20241008	134900	2019744000	55800	55900	56000	55800	108
476	20241008	134800	2013709300	55800	56000	56000	55800	108
477	20241008	134700	2007667700	55900	55800	55900	55800	79
478	20241008	134600	2003251700	55800	55800	55900	55800	106
479	20241008	134500	1997329400	55900	55800	55900	55800	109
480	20241008	134400	1991239600	55800	55900	55900	55800	82
481	20241008	134300	1986656000	55800	55800	55900	55700	426
482	20241008	134200	1962880100	55900	55800	55900	55800	106
483	20241008	134100	1956957800	55900	55900	55900	55900	76
484	20241008	134000	1952709400	56000	55800	56000	55800	116
485	20241008	133900	1946227000	55900	55900	55900	55900	76
486	20241008	133800	1941978600	55800	56000	56000	55800	110
487	20241008	133700	1935825200	55800	56100	56100	55800	103
488	20241008	133600	1930054400	56100	56100	56100	56000	96
489	20241008	133500	1924669200	56000	56000	56100	55900	181
490	20241008	133400	1914534700	56100	55900	56100	55900	113
491	20241008	133300	1908208400	55900	55900	56000	55900	79
492	20241008	133200	1903784800	55900	55900	56000	55900	112
493	20241008	133100	1897516400	55900	55800	55900	55800	31
494	20241008	133000	1895786000	56000	56000	56100	55900	239
495	20241008	132900	1882393600	55900	55900	56000	55900	117
496	20241008	132800	1875845700	56000	55900	56000	55900	114
497	20241008	132700	1869465600	56000	56000	56000	55900	93
498	20241008	132600	1864258300	56000	55900	56000	55800	147
499	20241008	132500	1856031500	56000	55900	56000	55900	353
500	20241008	132400	1836271200	55900	55900	55900	55900	4
501	20241008	132300	1836047600	56000	55900	56000	55800	137
502	20241008	132200	1828391300	55800	55900	56000	55800	127
503	20241008	132100	1821282500	55900	55900	56000	55900	137
504	20241008	132000	1813616300	55900	55900	55900	55800	165
505	20241008	131900	1804396700	55900	55800	55900	55800	219
506	20241008	131800	1792157400	55800	55800	55800	55800	52
507	20241008	131700	1789255800	55700	55800	55800	55700	255
508	20241008	131600	1775041500	55800	55800	55900	55800	92
509	20241008	131500	1769900300	55900	55800	55900	55800	249
510	20241008	131400	1755998600	55900	55900	55900	55800	378
511	20241008	131300	1734883600	55900	55800	55900	55800	82
512	20241008	131200	1730300200	55900	55800	55900	55700	110
513	20241008	131100	1724163600	55800	55800	55800	55800	405
514	20241008	131000	1701564600	55800	55800	55800	55800	125
515	20241008	130900	1694589600	55800	55800	55800	55700	139
516	20241008	130800	1686834700	55800	55700	55800	55700	361
517	20241008	130700	1666714400	55600	55600	55600	55600	49
518	20241008	130600	1663990000	55500	55600	55600	55500	435
519	20241008	130500	1639809000	55600	55700	55700	55600	766
520	20241008	130400	1597154800	55700	55700	55700	55700	128
521	20241008	130300	1590025200	55600	55400	55700	55400	2532
522	20241008	130200	1449389000	55500	55400	55500	55400	90
523	20241008	130100	1444395400	55400	55400	55400	55400	87
524	20241008	130000	1439575600	55400	55200	55400	55200	343
525	20241008	125900	1420601500	55100	55200	55200	55100	19
526	20241008	125800	1419554500	55200	55100	55200	55100	56
527	20241008	125700	1416463600	55100	55300	55300	55100	528
528	20241008	125600	1387319000	55300	55300	55300	55300	2
529	20241008	125500	1387208400	55300	55200	55300	55200	131
530	20241008	125400	1379964300	55200	55300	55300	55200	60
531	20241008	125300	1376647300	55300	55200	55300	55200	51
532	20241008	125200	1373827100	55200	55200	55200	55200	17
533	20241008	125100	1372888700	55200	55200	55200	55200	2
534	20241008	125000	1372778300	55200	55200	55200	55200	56
535	20241008	124900	1369687100	55200	55200	55200	55200	81
536	20241008	124800	1365215900	55200	55300	55300	55200	116
537	20241008	124700	1358811100	55300	55300	55300	55300	16
538	20241008	124600	1357926300	55300	55300	55300	55300	0
539	20241008	124500	1357926300	55300	55300	55300	55300	4
540	20241008	124400	1357705100	55300	55300	55300	55300	16
541	20241008	124300	1356820300	55300	55300	55300	55300	8
542	20241008	124200	1356377900	55300	55300	55300	55300	1
543	20241008	124100	1356322600	55300	55300	55300	55300	22
544	20241008	124000	1355106000	55300	55300	55300	55300	1
545	20241008	123900	1355050700	55300	55200	55300	55200	74
546	20241008	123800	1350959600	55200	55200	55200	55200	1
547	20241008	123700	1350904400	55200	55300	55300	55200	97
548	20241008	123600	1345547600	55300	55300	55300	55300	0
549	20241008	123500	1345547600	55300	55200	55300	55200	252
550	20241008	123400	1331624000	55200	55200	55400	55200	187
551	20241008	123300	1321287800	55300	55400	55400	55300	422
552	20241008	123200	1297947200	55500	55400	55500	55400	21
553	20241008	123100	1296782800	55400	55400	55400	55400	3
554	20241008	123000	1296616600	55400	55400	55400	55400	31
555	20241008	122900	1294899200	55400	55500	55500	55400	16
556	20241008	122800	1294011800	55400	55500	55500	55400	108
557	20241008	122700	1288028400	55500	55500	55500	55500	0
558	20241008	122600	1288028400	55500	55500	55500	55500	3
559	20241008	122500	1287861900	55500	55500	55500	55500	41
560	20241008	122400	1285586400	55500	55400	55500	55400	7
561	20241008	122300	1285198000	55400	55400	55400	55400	212
562	20241008	122200	1273453200	55400	55400	55500	55400	40
563	20241008	122100	1271234200	55500	55300	55500	55300	57
564	20241008	122000	1268074900	55400	55400	55400	55400	1
565	20241008	121900	1268019500	55400	55400	55400	55400	24
566	20241008	121800	1266689900	55500	55400	55500	55300	22
567	20241008	121700	1265469500	55400	55400	55400	55400	103
568	20241008	121600	1259763300	55400	55400	55400	55400	208
569	20241008	121500	1248240100	55400	55400	55400	55300	22
570	20241008	121400	1247021500	55400	55300	55400	55300	299
571	20241008	121300	1230461600	55300	55300	55300	55300	10
572	20241008	121200	1229908600	55300	55300	55300	55300	2
573	20241008	121100	1229798000	55400	55300	55400	55300	51
574	20241008	121000	1226972700	55400	55300	55400	55300	102
575	20241008	120900	1221322100	55300	55200	55400	55200	1159
576	20241008	120800	1157223400	55100	55100	55100	55100	1
577	20241008	120700	1157168300	55100	55100	55100	55100	21
578	20241008	120600	1156011200	55100	55100	55100	55100	1
579	20241008	120500	1155956100	55200	55200	55200	55200	0
580	20241008	120400	1155956100	55200	55200	55200	55200	0
581	20241008	120300	1155956100	55200	55200	55200	55200	0
582	20241008	120200	1155956100	55200	55100	55200	55100	18
583	20241008	120100	1154962700	55100	55100	55100	55100	161
584	20241008	120000	1146091600	55100	55300	55300	55100	51
585	20241008	115900	1143281300	55300	55300	55300	55300	1
586	20241008	115800	1143226000	55200	55200	55200	55200	164
587	20241008	115700	1134173200	55200	55100	55200	55100	34
588	20241008	115600	1132296600	55100	55100	55100	55100	1
589	20241008	115500	1132241500	55100	55100	55100	55100	104
590	20241008	115400	1126511100	55200	55200	55200	55200	32
591	20241008	115300	1124744700	55100	55100	55100	55100	1
592	20241008	115200	1124689600	55100	55100	55100	55100	100
593	20241008	115100	1119179600	55100	55100	55100	55100	4
594	20241008	115000	1118959200	55100	55100	55100	55100	0
595	20241008	114900	1118959200	55100	55100	55100	55100	0
596	20241008	114800	1118959200	55100	55100	55100	55100	300
597	20241008	114700	1102429200	55100	55100	55100	55100	155
598	20241008	114600	1093888700	55100	55100	55100	55100	3
599	20241008	114500	1093723400	55100	55000	55100	55000	699
600	20241008	114400	1055209500	55000	55000	55000	55000	24
601	20241008	114300	1053889500	55000	55000	55000	55000	1
602	20241008	114200	1053834500	55100	55100	55100	55100	1
603	20241008	114100	1053779400	55000	54900	55000	54900	104
604	20241008	114000	1048069400	55000	55000	55000	55000	11
605	20241008	113900	1047464400	55000	55000	55000	55000	10
606	20241008	113800	1046914400	55100	55100	55100	55100	19
607	20241008	113700	1045867500	55100	55100	55100	55100	0
608	20241008	113600	1045867500	55100	55000	55100	55000	18
609	20241008	113500	1044876200	55000	55000	55000	55000	4
610	20241008	113400	1044656200	55100	55100	55100	55100	0
611	20241008	113300	1044656200	55100	55100	55100	55100	0
612	20241008	113200	1044656200	55100	55000	55100	55000	305
613	20241008	113100	1027881100	55000	55000	55000	55000	0
614	20241008	113000	1027881100	55000	55000	55000	55000	22
615	20241008	112900	1026671100	55000	55000	55000	55000	80
616	20241008	112800	1022271100	55100	55100	55100	55100	10
617	20241008	112700	1021720100	55100	55000	55100	55000	124
618	20241008	112600	1014892700	55000	55100	55100	55000	3
619	20241008	112500	1014727500	55000	55100	55100	55000	4
620	20241008	112400	1014507200	55100	55100	55100	55100	0
621	20241008	112300	1014507200	55100	55100	55100	55100	58
622	20241008	112200	1011311400	55100	55100	55100	55100	1
623	20241008	112100	1011256300	55100	55100	55200	55100	9
624	20241008	112000	1010760300	55100	55000	55100	55000	4
625	20241008	111900	1010540100	55100	55100	55100	55100	36
626	20241008	111800	1008556500	55100	55100	55100	55100	4
627	20241008	111700	1008336100	55100	55100	55100	55100	80
628	20241008	111600	1003928100	55100	55100	55100	55100	6
629	20241008	111500	1003597500	55100	55200	55200	55100	123
630	20241008	111400	996816600	55100	55100	55100	55100	0
631	20241008	111300	996816600	55100	55200	55300	55100	443
632	20241008	111200	972370200	55400	55000	55400	55000	2137
633	20241008	111100	854420700	55000	54800	55100	54800	1087
634	20241008	111000	794655700	54800	54800	54800	54800	50
635	20241008	110900	791915700	54800	54900	54900	54800	9
636	20241008	110800	791422400	54800	54800	54800	54800	4
637	20241008	110700	791203200	54900	54900	54900	54900	0
638	20241008	110600	791203200	54900	54900	54900	54900	0
639	20241008	110500	791203200	54900	54900	54900	54900	0
640	20241008	110400	791203200	54900	54800	54900	54800	3
641	20241008	110300	791038700	54800	54800	54800	54800	0
642	20241008	110200	791038700	54800	54800	54800	54800	105
643	20241008	110100	785284700	54900	54900	54900	54900	1
644	20241008	110000	785229800	55000	54900	55000	54900	194
645	20241008	105900	774576500	54800	54800	54800	54800	2
646	20241008	105800	774466900	54800	54800	54800	54800	3
647	20241008	105700	774302500	55000	54900	55000	54900	51
648	20241008	105600	771501400	55000	55000	55000	55000	0
649	20241008	105500	771501400	55000	54800	55000	54800	3
650	20241008	105400	771336800	54900	54800	54900	54800	91
651	20241008	105300	766341000	54800	54800	54800	54800	1
652	20241008	105200	766286200	54800	54800	54800	54800	32
653	20241008	105100	764532600	54800	54800	54900	54800	92
654	20241008	105000	759485000	54800	55000	55000	54800	75
655	20241008	104900	755368000	55000	54900	55000	54900	41
656	20241008	104800	753115100	54900	54900	55000	54800	97
657	20241008	104700	747785400	54900	54500	54900	54500	1780
658	20241008	104600	650214600	54500	54500	54500	54500	0
659	20241008	104500	650214600	54500	54500	54500	54500	2
660	20241008	104400	650105600	54700	54500	54700	54500	4
661	20241008	104300	649887000	54500	54700	54700	54500	3
662	20241008	104200	649723100	54600	54700	54700	54600	9
663	20241008	104100	649231300	54600	54600	54600	54600	20
664	20241008	104000	648139300	54700	54700	54700	54700	2
665	20241008	103900	648029900	54500	54500	54500	54500	1
666	20241008	103800	647975400	54500	54500	54600	54500	45
667	20241008	103700	645521600	54500	54600	54600	54500	21
668	20241008	103600	644376900	54600	54600	54600	54600	0
669	20241008	103500	644376900	54600	54500	54600	54500	48
670	20241008	103400	641757800	54500	54700	54700	54500	353
671	20241008	103300	622452100	54700	54700	54700	54700	1
672	20241008	103200	622397400	54700	54700	54700	54700	0
673	20241008	103100	622397400	54700	54700	54700	54700	10
674	20241008	103000	621850400	54700	54700	54700	54700	0
675	20241008	102900	621850400	54700	54700	54700	54700	1
676	20241008	102800	621795700	54700	54700	54700	54700	1
677	20241008	102700	621741000	54800	54800	54800	54800	1
678	20241008	102600	621686200	54800	54600	54800	54600	462
679	20241008	102500	596414100	54600	54600	54600	54600	10
680	20241008	102400	595868100	54600	54600	54600	54600	0
681	20241008	102300	595868100	54600	54600	54600	54600	30
682	20241008	102200	594230100	54600	54600	54600	54600	11
683	20241008	102100	593629500	54600	54600	54600	54500	1225
684	20241008	102000	526749500	54700	54700	54700	54700	0
685	20241008	101900	526749500	54700	54700	54700	54700	0
686	20241008	101800	526749500	54700	54700	54700	54700	0
687	20241008	101700	526749500	54700	54700	54700	54700	0
688	20241008	101600	526749500	54700	54700	54700	54700	1
689	20241008	101500	526694800	54700	54700	54700	54700	1
690	20241008	101400	526640100	54600	54600	54600	54600	10
691	20241008	101300	526094100	54800	54800	54800	54800	10
692	20241008	101200	525546100	54700	54700	54700	54700	335
693	20241008	101100	507221600	54700	54700	54700	54700	30
694	20241008	101000	505580600	54600	54600	54600	54600	100
695	20241008	100900	500120600	54600	54600	54600	54600	10
696	20241008	100800	499574600	54700	54700	54700	54600	23
697	20241008	100700	498316800	54600	54600	54600	54600	25
698	20241008	100600	496951800	54700	54700	54700	54700	42
699	20241008	100500	494654400	54700	54700	54700	54700	10
700	20241008	100400	494107400	54700	54700	54700	54700	2
701	20241008	100300	493998000	54700	54800	54800	54700	6
702	20241008	100200	493669700	54700	54700	54700	54700	0
703	20241008	100100	493669700	54700	54700	54700	54700	10
704	20241008	100000	493122700	54700	54700	54800	54700	173
705	20241008	095900	483659500	54800	54800	54800	54800	2
706	20241008	095800	483549900	54900	54900	54900	54900	0
707	20241008	095700	483549900	54900	54800	54900	54700	60
708	20241008	095600	480263700	54900	54900	54900	54900	0
709	20241008	095500	480263700	54900	54900	54900	54900	0
710	20241008	095400	480263700	54900	54700	54900	54700	118
711	20241008	095300	473802800	54900	54800	54900	54700	22
712	20241008	095200	472597100	54800	54800	54900	54800	69
713	20241008	095100	468810100	54900	54900	54900	54900	40
714	20241008	095000	466614100	54900	54700	55000	54700	1618
715	20241008	094900	377858200	54700	54500	54700	54500	1453
716	20241008	094800	298433700	54500	54400	54500	54400	80
717	20241008	094700	294080600	54300	54500	54600	54300	407
718	20241008	094600	271897600	54300	54300	54300	54300	0
719	20241008	094500	271897600	54300	54300	54300	54300	0
720	20241008	094400	271897600	54300	54300	54300	54300	0
721	20241008	094300	271897600	54300	54400	54400	54300	10
722	20241008	094200	271354200	54700	54700	54700	54700	0
723	20241008	094100	271354200	54700	54700	54700	54700	0
724	20241008	094000	271354200	54700	54400	54700	54400	179
725	20241008	093900	261599800	54400	54200	54500	54200	186
726	20241008	093800	251499300	54200	54200	54200	54200	10
727	20241008	093700	250957300	54200	54300	54300	54200	228
728	20241008	093600	238579600	54300	54600	54700	54300	146
729	20241008	093500	230634000	54400	54700	54700	54400	11
730	20241008	093400	230032600	54700	54700	54700	54700	18
731	20241008	093300	229048000	54700	54400	54700	54400	150
732	20241008	093200	220879500	54400	54400	54400	54400	0
733	20241008	093100	220879500	54400	54100	54400	54100	76
734	20241008	093000	216759300	54100	54100	54100	54100	0
735	20241008	092900	216759300	54100	54100	54100	54100	0
736	20241008	092800	216759300	54100	54100	54100	54100	116
737	20241008	092700	210483700	54200	54100	54300	54100	87
738	20241008	092600	205762600	54100	54100	54100	54100	0
739	20241008	092500	205762600	54100	54100	54100	54100	182
740	20241008	092400	195916400	54100	53900	54100	53900	74
741	20241008	092300	191927600	53900	54000	54000	53900	531
742	20241008	092200	163304900	54100	54300	54300	54100	216
743	20241008	092100	151606900	54400	54400	54400	54400	1
744	20241008	092000	151552500	54400	54400	54400	54300	288
745	20241008	091900	135888600	54400	54500	54700	54400	572
746	20241008	091800	104664600	54500	54400	54500	54400	165
747	20241008	091700	95677600	54400	54400	54400	54400	195
748	20241008	091600	85069600	54300	54300	54400	54300	61
749	20241008	091500	81756600	54400	54400	54400	54400	0
750	20241008	091400	81756600	54400	54200	54400	54200	50
751	20241008	091300	79043300	54000	54100	54200	54000	442
752	20241008	091200	55157400	53900	54100	54100	53900	11
753	20241008	091100	54563300	54100	54200	54200	54100	50
754	20241008	091000	51857300	53900	54300	54300	53900	44
755	20241008	090900	49485300	54400	54400	54400	54400	0
756	20241008	090800	49485300	54400	54000	54400	53800	356
757	20241008	090700	30252800	54100	54200	54200	53900	58
758	20241008	090600	27117800	54400	54400	54400	54400	8
759	20241008	090500	26682600	54400	54500	54500	54400	30
760	20241008	090400	25047900	54500	54000	54500	54000	141
761	20241008	090300	17398500	53900	53900	53900	53900	0
762	20241008	090200	17398500	53900	53900	53900	53900	19
763	20241008	090100	16374400	53900	53900	53900	53900	1
764	20241008	090000	16320500	53900	54600	54600	53900	300