KissMeData/418170/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	215900	766009485	2335	2335	2335	2335	6837
3	20241007	215800	766009485	2335	2335	2335	2335	0
4	20241007	215700	766009485	2335	2335	2335	2335	0
5	20241007	215600	766009485	2335	2335	2335	2335	0
6	20241007	215500	766009485	2335	2335	2335	2335	0
7	20241007	215400	766009485	2335	2335	2335	2335	0
8	20241007	215300	766009485	2335	2335	2335	2335	0
9	20241007	215200	766009485	2335	2335	2335	2335	0
10	20241007	215100	766009485	2335	2335	2335	2335	0
11	20241007	215000	766009485	2335	2335	2335	2335	0
12	20241007	214900	766009485	2335	2335	2335	2335	0
13	20241007	214800	766009485	2335	2335	2335	2335	0
14	20241007	214700	766009485	2335	2335	2335	2335	0
15	20241007	214600	766009485	2335	2335	2335	2335	0
16	20241007	214500	766009485	2335	2335	2335	2335	0
17	20241007	214400	766009485	2335	2335	2335	2335	0
18	20241007	214300	766009485	2335	2335	2335	2335	0
19	20241007	214200	766009485	2335	2335	2335	2335	0
20	20241007	214100	766009485	2335	2335	2335	2335	0
21	20241007	214000	766009485	2335	2335	2335	2335	0
22	20241007	213900	766009485	2335	2335	2335	2335	0
23	20241007	213800	766009485	2335	2335	2335	2335	0
24	20241007	213700	766009485	2335	2335	2335	2335	0
25	20241007	213600	766009485	2335	2335	2335	2335	0
26	20241007	213500	766009485	2335	2335	2335	2335	0
27	20241007	213400	766009485	2335	2335	2335	2335	0
28	20241007	213300	766009485	2335	2335	2335	2335	0
29	20241007	213200	766009485	2335	2335	2335	2335	0
30	20241007	213100	766009485	2335	2335	2335	2335	0
31	20241007	213000	766009485	2335	2335	2335	2335	0
32	20241007	212900	766009485	2335	2335	2335	2335	6837
33	20241007	212800	766009485	2335	2335	2335	2335	0
34	20241007	212700	766009485	2335	2335	2335	2335	0
35	20241007	212600	766009485	2335	2335	2335	2335	0
36	20241007	212500	766009485	2335	2335	2335	2335	0
37	20241007	212400	766009485	2335	2335	2335	2335	0
38	20241007	212300	766009485	2335	2335	2335	2335	0
39	20241007	212200	766009485	2335	2335	2335	2335	0
40	20241007	212100	766009485	2335	2335	2335	2335	0
41	20241007	212000	766009485	2335	2335	2335	2335	0
42	20241007	211900	766009485	2335	2335	2335	2335	0
43	20241007	211800	766009485	2335	2335	2335	2335	0
44	20241007	211700	766009485	2335	2335	2335	2335	0
45	20241007	211600	766009485	2335	2335	2335	2335	0
46	20241007	211500	766009485	2335	2335	2335	2335	0
47	20241007	211400	766009485	2335	2335	2335	2335	0
48	20241007	211300	766009485	2335	2335	2335	2335	0
49	20241007	211200	766009485	2335	2335	2335	2335	0
50	20241007	211100	766009485	2335	2335	2335	2335	0
51	20241007	211000	766009485	2335	2335	2335	2335	0
52	20241007	210900	766009485	2335	2335	2335	2335	0
53	20241007	210800	766009485	2335	2335	2335	2335	0
54	20241007	210700	766009485	2335	2335	2335	2335	0
55	20241007	210600	766009485	2335	2335	2335	2335	0
56	20241007	210500	766009485	2335	2335	2335	2335	0
57	20241007	210400	766009485	2335	2335	2335	2335	0
58	20241007	210300	766009485	2335	2335	2335	2335	0
59	20241007	210200	766009485	2335	2335	2335	2335	0
60	20241007	210100	766009485	2335	2335	2335	2335	0
61	20241007	210000	766009485	2335	2335	2335	2335	0
62	20241007	205900	766009485	2335	2335	2335	2335	6837
63	20241007	205800	766009485	2335	2335	2335	2335	0
64	20241007	205700	766009485	2335	2335	2335	2335	0
65	20241007	205600	766009485	2335	2335	2335	2335	0
66	20241007	205500	766009485	2335	2335	2335	2335	0
67	20241007	205400	766009485	2335	2335	2335	2335	0
68	20241007	205300	766009485	2335	2335	2335	2335	0
69	20241007	205200	766009485	2335	2335	2335	2335	0
70	20241007	205100	766009485	2335	2335	2335	2335	0
71	20241007	205000	766009485	2335	2335	2335	2335	0
72	20241007	204900	766009485	2335	2335	2335	2335	0
73	20241007	204800	766009485	2335	2335	2335	2335	0
74	20241007	204700	766009485	2335	2335	2335	2335	0
75	20241007	204600	766009485	2335	2335	2335	2335	0
76	20241007	204500	766009485	2335	2335	2335	2335	0
77	20241007	204400	766009485	2335	2335	2335	2335	0
78	20241007	204300	766009485	2335	2335	2335	2335	0
79	20241007	204200	766009485	2335	2335	2335	2335	0
80	20241007	204100	766009485	2335	2335	2335	2335	0
81	20241007	204000	766009485	2335	2335	2335	2335	0
82	20241007	203900	766009485	2335	2335	2335	2335	0
83	20241007	203800	766009485	2335	2335	2335	2335	0
84	20241007	203700	766009485	2335	2335	2335	2335	0
85	20241007	203600	766009485	2335	2335	2335	2335	0
86	20241007	203500	766009485	2335	2335	2335	2335	0
87	20241007	203400	766009485	2335	2335	2335	2335	0
88	20241007	203300	766009485	2335	2335	2335	2335	0
89	20241007	203200	766009485	2335	2335	2335	2335	0
90	20241007	203100	766009485	2335	2335	2335	2335	0
91	20241007	203000	766009485	2335	2335	2335	2335	0
92	20241007	202900	766009485	2335	2335	2335	2335	6837
93	20241007	202800	766009485	2335	2335	2335	2335	0
94	20241007	202700	766009485	2335	2335	2335	2335	0
95	20241007	202600	766009485	2335	2335	2335	2335	0
96	20241007	202500	766009485	2335	2335	2335	2335	0
97	20241007	202400	766009485	2335	2335	2335	2335	0
98	20241007	202300	766009485	2335	2335	2335	2335	0
99	20241007	202200	766009485	2335	2335	2335	2335	0
100	20241007	202100	766009485	2335	2335	2335	2335	0
101	20241007	202000	766009485	2335	2335	2335	2335	0
102	20241007	201900	766009485	2335	2335	2335	2335	0
103	20241007	201800	766009485	2335	2335	2335	2335	0
104	20241007	201700	766009485	2335	2335	2335	2335	0
105	20241007	201600	766009485	2335	2335	2335	2335	0
106	20241007	201500	766009485	2335	2335	2335	2335	0
107	20241007	201400	766009485	2335	2335	2335	2335	0
108	20241007	201300	766009485	2335	2335	2335	2335	0
109	20241007	201200	766009485	2335	2335	2335	2335	0
110	20241007	201100	766009485	2335	2335	2335	2335	0
111	20241007	201000	766009485	2335	2335	2335	2335	0
112	20241007	200900	766009485	2335	2335	2335	2335	0
113	20241007	200800	766009485	2335	2335	2335	2335	0
114	20241007	200700	766009485	2335	2335	2335	2335	0
115	20241007	200600	766009485	2335	2335	2335	2335	0
116	20241007	200500	766009485	2335	2335	2335	2335	0
117	20241007	200400	766009485	2335	2335	2335	2335	0
118	20241007	200300	766009485	2335	2335	2335	2335	0
119	20241007	200200	766009485	2335	2335	2335	2335	0
120	20241007	200100	766009485	2335	2335	2335	2335	0
121	20241007	200000	766009485	2335	2335	2335	2335	0
122	20241007	195900	766009485	2335	2335	2335	2335	6837
123	20241007	195800	766009485	2335	2335	2335	2335	0
124	20241007	195700	766009485	2335	2335	2335	2335	0
125	20241007	195600	766009485	2335	2335	2335	2335	0
126	20241007	195500	766009485	2335	2335	2335	2335	0
127	20241007	195400	766009485	2335	2335	2335	2335	0
128	20241007	195300	766009485	2335	2335	2335	2335	0
129	20241007	195200	766009485	2335	2335	2335	2335	0
130	20241007	195100	766009485	2335	2335	2335	2335	0
131	20241007	195000	766009485	2335	2335	2335	2335	0
132	20241007	194900	766009485	2335	2335	2335	2335	0
133	20241007	194800	766009485	2335	2335	2335	2335	0
134	20241007	194700	766009485	2335	2335	2335	2335	0
135	20241007	194600	766009485	2335	2335	2335	2335	0
136	20241007	194500	766009485	2335	2335	2335	2335	0
137	20241007	194400	766009485	2335	2335	2335	2335	0
138	20241007	194300	766009485	2335	2335	2335	2335	0
139	20241007	194200	766009485	2335	2335	2335	2335	0
140	20241007	194100	766009485	2335	2335	2335	2335	0
141	20241007	194000	766009485	2335	2335	2335	2335	0
142	20241007	193900	766009485	2335	2335	2335	2335	0
143	20241007	193800	766009485	2335	2335	2335	2335	0
144	20241007	193700	766009485	2335	2335	2335	2335	0
145	20241007	193600	766009485	2335	2335	2335	2335	0
146	20241007	193500	766009485	2335	2335	2335	2335	0
147	20241007	193400	766009485	2335	2335	2335	2335	0
148	20241007	193300	766009485	2335	2335	2335	2335	0
149	20241007	193200	766009485	2335	2335	2335	2335	0
150	20241007	193100	766009485	2335	2335	2335	2335	0
151	20241007	193000	766009485	2335	2335	2335	2335	0
152	20241007	192900	766009485	2335	2335	2335	2335	6837
153	20241007	192800	766009485	2335	2335	2335	2335	0
154	20241007	192700	766009485	2335	2335	2335	2335	0
155	20241007	192600	766009485	2335	2335	2335	2335	0
156	20241007	192500	766009485	2335	2335	2335	2335	0
157	20241007	192400	766009485	2335	2335	2335	2335	0
158	20241007	192300	766009485	2335	2335	2335	2335	0
159	20241007	192200	766009485	2335	2335	2335	2335	0
160	20241007	192100	766009485	2335	2335	2335	2335	0
161	20241007	192000	766009485	2335	2335	2335	2335	0
162	20241007	191900	766009485	2335	2335	2335	2335	0
163	20241007	191800	766009485	2335	2335	2335	2335	0
164	20241007	191700	766009485	2335	2335	2335	2335	0
165	20241007	191600	766009485	2335	2335	2335	2335	0
166	20241007	191500	766009485	2335	2335	2335	2335	0
167	20241007	191400	766009485	2335	2335	2335	2335	0
168	20241007	191300	766009485	2335	2335	2335	2335	0
169	20241007	191200	766009485	2335	2335	2335	2335	0
170	20241007	191100	766009485	2335	2335	2335	2335	0
171	20241007	191000	766009485	2335	2335	2335	2335	0
172	20241007	190900	766009485	2335	2335	2335	2335	0
173	20241007	190800	766009485	2335	2335	2335	2335	0
174	20241007	190700	766009485	2335	2335	2335	2335	0
175	20241007	190600	766009485	2335	2335	2335	2335	0
176	20241007	190500	766009485	2335	2335	2335	2335	0
177	20241007	190400	766009485	2335	2335	2335	2335	0
178	20241007	190300	766009485	2335	2335	2335	2335	0
179	20241007	190200	766009485	2335	2335	2335	2335	0
180	20241007	190100	766009485	2335	2335	2335	2335	0
181	20241007	190000	766009485	2335	2335	2335	2335	0
182	20241007	185900	766009485	2335	2335	2335	2335	6837
183	20241007	185800	766009485	2335	2335	2335	2335	0
184	20241007	185700	766009485	2335	2335	2335	2335	0
185	20241007	185600	766009485	2335	2335	2335	2335	0
186	20241007	185500	766009485	2335	2335	2335	2335	0
187	20241007	185400	766009485	2335	2335	2335	2335	0
188	20241007	185300	766009485	2335	2335	2335	2335	0
189	20241007	185200	766009485	2335	2335	2335	2335	0
190	20241007	185100	766009485	2335	2335	2335	2335	0
191	20241007	185000	766009485	2335	2335	2335	2335	0
192	20241007	184900	766009485	2335	2335	2335	2335	0
193	20241007	184800	766009485	2335	2335	2335	2335	0
194	20241007	184700	766009485	2335	2335	2335	2335	0
195	20241007	184600	766009485	2335	2335	2335	2335	0
196	20241007	184500	766009485	2335	2335	2335	2335	0
197	20241007	184400	766009485	2335	2335	2335	2335	0
198	20241007	184300	766009485	2335	2335	2335	2335	0
199	20241007	184200	766009485	2335	2335	2335	2335	0
200	20241007	184100	766009485	2335	2335	2335	2335	0
201	20241007	184000	766009485	2335	2335	2335	2335	0
202	20241007	183900	766009485	2335	2335	2335	2335	0
203	20241007	183800	766009485	2335	2335	2335	2335	0
204	20241007	183700	766009485	2335	2335	2335	2335	0
205	20241007	183600	766009485	2335	2335	2335	2335	0
206	20241007	183500	766009485	2335	2335	2335	2335	0
207	20241007	183400	766009485	2335	2335	2335	2335	0
208	20241007	183300	766009485	2335	2335	2335	2335	0
209	20241007	183200	766009485	2335	2335	2335	2335	0
210	20241007	183100	766009485	2335	2335	2335	2335	0
211	20241007	183000	766009485	2335	2335	2335	2335	0
212	20241007	182900	766009485	2335	2335	2335	2335	6837
213	20241007	182800	766009485	2335	2335	2335	2335	0
214	20241007	182700	766009485	2335	2335	2335	2335	0
215	20241007	182600	766009485	2335	2335	2335	2335	0
216	20241007	182500	766009485	2335	2335	2335	2335	0
217	20241007	182400	766009485	2335	2335	2335	2335	0
218	20241007	182300	766009485	2335	2335	2335	2335	0
219	20241007	182200	766009485	2335	2335	2335	2335	0
220	20241007	182100	766009485	2335	2335	2335	2335	0
221	20241007	182000	766009485	2335	2335	2335	2335	0
222	20241007	181900	766009485	2335	2335	2335	2335	0
223	20241007	181800	766009485	2335	2335	2335	2335	0
224	20241007	181700	766009485	2335	2335	2335	2335	0
225	20241007	181600	766009485	2335	2335	2335	2335	0
226	20241007	181500	766009485	2335	2335	2335	2335	0
227	20241007	181400	766009485	2335	2335	2335	2335	0
228	20241007	181300	766009485	2335	2335	2335	2335	0
229	20241007	181200	766009485	2335	2335	2335	2335	0
230	20241007	181100	766009485	2335	2335	2335	2335	0
231	20241007	181000	766009485	2335	2335	2335	2335	0
232	20241007	180900	766009485	2335	2335	2335	2335	0
233	20241007	180800	766009485	2335	2335	2335	2335	0
234	20241007	180700	766009485	2335	2335	2335	2335	0
235	20241007	180600	766009485	2335	2335	2335	2335	0
236	20241007	180500	766009485	2335	2335	2335	2335	0
237	20241007	180400	766009485	2335	2335	2335	2335	0
238	20241007	180300	766009485	2335	2335	2335	2335	0
239	20241007	180200	766009485	2335	2335	2335	2335	0
240	20241007	180100	766009485	2335	2335	2335	2335	0
241	20241007	180000	766009485	2335	2335	2335	2335	0
242	20241007	175900	766009485	2335	2335	2335	2335	6837
243	20241007	175800	766009485	2335	2335	2335	2335	0
244	20241007	175700	766009485	2335	2335	2335	2335	0
245	20241007	175600	766009485	2335	2335	2335	2335	0
246	20241007	175500	766009485	2335	2335	2335	2335	0
247	20241007	175400	766009485	2335	2335	2335	2335	0
248	20241007	175300	766009485	2335	2335	2335	2335	0
249	20241007	175200	766009485	2335	2335	2335	2335	0
250	20241007	175100	766009485	2335	2335	2335	2335	0
251	20241007	175000	766009485	2335	2335	2335	2335	0
252	20241007	174900	766009485	2335	2335	2335	2335	0
253	20241007	174800	766009485	2335	2335	2335	2335	0
254	20241007	174700	766009485	2335	2335	2335	2335	0
255	20241007	174600	766009485	2335	2335	2335	2335	0
256	20241007	174500	766009485	2335	2335	2335	2335	0
257	20241007	174400	766009485	2335	2335	2335	2335	0
258	20241007	174300	766009485	2335	2335	2335	2335	0
259	20241007	174200	766009485	2335	2335	2335	2335	0
260	20241007	174100	766009485	2335	2335	2335	2335	0
261	20241007	174000	766009485	2335	2335	2335	2335	0
262	20241007	173900	766009485	2335	2335	2335	2335	0
263	20241007	173800	766009485	2335	2335	2335	2335	0
264	20241007	173700	766009485	2335	2335	2335	2335	0
265	20241007	173600	766009485	2335	2335	2335	2335	0
266	20241007	173500	766009485	2335	2335	2335	2335	0
267	20241007	173400	766009485	2335	2335	2335	2335	0
268	20241007	173300	766009485	2335	2335	2335	2335	0
269	20241007	173200	766009485	2335	2335	2335	2335	0
270	20241007	173100	766009485	2335	2335	2335	2335	0
271	20241007	173000	766009485	2335	2335	2335	2335	0
272	20241007	172900	766009485	2335	2335	2335	2335	6837
273	20241007	172800	766009485	2335	2335	2335	2335	0
274	20241007	172700	766009485	2335	2335	2335	2335	0
275	20241007	172600	766009485	2335	2335	2335	2335	0
276	20241007	172500	766009485	2335	2335	2335	2335	0
277	20241007	172400	766009485	2335	2335	2335	2335	0
278	20241007	172300	766009485	2335	2335	2335	2335	0
279	20241007	172200	766009485	2335	2335	2335	2335	0
280	20241007	172100	766009485	2335	2335	2335	2335	0
281	20241007	172000	766009485	2335	2335	2335	2335	0
282	20241007	171900	766009485	2335	2335	2335	2335	0
283	20241007	171800	766009485	2335	2335	2335	2335	0
284	20241007	171700	766009485	2335	2335	2335	2335	0
285	20241007	171600	766009485	2335	2335	2335	2335	0
286	20241007	171500	766009485	2335	2335	2335	2335	0
287	20241007	171400	766009485	2335	2335	2335	2335	0
288	20241007	171300	766009485	2335	2335	2335	2335	0
289	20241007	171200	766009485	2335	2335	2335	2335	0
290	20241007	171100	766009485	2335	2335	2335	2335	0
291	20241007	171000	766009485	2335	2335	2335	2335	0
292	20241007	170900	766009485	2335	2335	2335	2335	0
293	20241007	170800	766009485	2335	2335	2335	2335	0
294	20241007	170700	766009485	2335	2335	2335	2335	0
295	20241007	170600	766009485	2335	2335	2335	2335	0
296	20241007	170500	766009485	2335	2335	2335	2335	0
297	20241007	170400	766009485	2335	2335	2335	2335	0
298	20241007	170300	766009485	2335	2335	2335	2335	0
299	20241007	170200	766009485	2335	2335	2335	2335	0
300	20241007	170100	766009485	2335	2335	2335	2335	0
301	20241007	170000	766009485	2335	2335	2335	2335	0
302	20241007	165900	766009485	2335	2335	2335	2335	6837
303	20241007	165800	766009485	2335	2335	2335	2335	0
304	20241007	165700	766009485	2335	2335	2335	2335	0
305	20241007	165600	766009485	2335	2335	2335	2335	0
306	20241007	165500	766009485	2335	2335	2335	2335	0
307	20241007	165400	766009485	2335	2335	2335	2335	0
308	20241007	165300	766009485	2335	2335	2335	2335	0
309	20241007	165200	766009485	2335	2335	2335	2335	0
310	20241007	165100	766009485	2335	2335	2335	2335	0
311	20241007	165000	766009485	2335	2335	2335	2335	0
312	20241007	164900	766009485	2335	2335	2335	2335	0
313	20241007	164800	766009485	2335	2335	2335	2335	0
314	20241007	164700	766009485	2335	2335	2335	2335	0
315	20241007	164600	766009485	2335	2335	2335	2335	0
316	20241007	164500	766009485	2335	2335	2335	2335	0
317	20241007	164400	766009485	2335	2335	2335	2335	0
318	20241007	164300	766009485	2335	2335	2335	2335	0
319	20241007	164200	766009485	2335	2335	2335	2335	0
320	20241007	164100	766009485	2335	2335	2335	2335	0
321	20241007	164000	766009485	2335	2335	2335	2335	0
322	20241007	163900	766009485	2335	2335	2335	2335	0
323	20241007	163800	766009485	2335	2335	2335	2335	0
324	20241007	163700	766009485	2335	2335	2335	2335	0
325	20241007	163600	766009485	2335	2335	2335	2335	0
326	20241007	163500	766009485	2335	2335	2335	2335	0
327	20241007	163400	766009485	2335	2335	2335	2335	0
328	20241007	163300	766009485	2335	2335	2335	2335	0
329	20241007	163200	766009485	2335	2335	2335	2335	0
330	20241007	163100	766009485	2335	2335	2335	2335	0
331	20241007	163000	766009485	2335	2335	2335	2335	0
332	20241007	162900	766009485	2335	2335	2335	2335	6837
333	20241007	162800	766009485	2335	2335	2335	2335	0
334	20241007	162700	766009485	2335	2335	2335	2335	0
335	20241007	162600	766009485	2335	2335	2335	2335	0
336	20241007	162500	766009485	2335	2335	2335	2335	0
337	20241007	162400	766009485	2335	2335	2335	2335	0
338	20241007	162300	766009485	2335	2335	2335	2335	0
339	20241007	162200	766009485	2335	2335	2335	2335	0
340	20241007	162100	766009485	2335	2335	2335	2335	0
341	20241007	162000	766009485	2335	2335	2335	2335	0
342	20241007	161900	766009485	2335	2335	2335	2335	0
343	20241007	161800	766009485	2335	2335	2335	2335	0
344	20241007	161700	766009485	2335	2335	2335	2335	0
345	20241007	161600	766009485	2335	2335	2335	2335	0
346	20241007	161500	766009485	2335	2335	2335	2335	0
347	20241007	161400	766009485	2335	2335	2335	2335	0
348	20241007	161300	766009485	2335	2335	2335	2335	0
349	20241007	161200	766009485	2335	2335	2335	2335	0
350	20241007	161100	766009485	2335	2335	2335	2335	0
351	20241007	161000	766009485	2335	2335	2335	2335	0
352	20241007	160900	766009485	2335	2335	2335	2335	0
353	20241007	160800	766009485	2335	2335	2335	2335	0
354	20241007	160700	766009485	2335	2335	2335	2335	0
355	20241007	160600	766009485	2335	2335	2335	2335	0
356	20241007	160500	766009485	2335	2335	2335	2335	0
357	20241007	160400	766009485	2335	2335	2335	2335	0
358	20241007	160300	766009485	2335	2335	2335	2335	0
359	20241007	160200	766009485	2335	2335	2335	2335	0
360	20241007	160100	766009485	2335	2335	2335	2335	0
361	20241007	160000	766009485	2335	2335	2335	2335	0
362	20241007	155900	766009485	2335	2335	2335	2335	6837
363	20241007	155800	766009485	2335	2335	2335	2335	0
364	20241007	155700	766009485	2335	2335	2335	2335	0
365	20241007	155600	766009485	2335	2335	2335	2335	0
366	20241007	155500	766009485	2335	2335	2335	2335	0
367	20241007	155400	766009485	2335	2335	2335	2335	0
368	20241007	155300	766009485	2335	2335	2335	2335	0
369	20241007	155200	766009485	2335	2335	2335	2335	0
370	20241007	155100	766009485	2335	2335	2335	2335	0
371	20241007	155000	766009485	2335	2335	2335	2335	0
372	20241007	154900	766009485	2335	2335	2335	2335	0
373	20241007	154800	766009485	2335	2335	2335	2335	0
374	20241007	154700	766009485	2335	2335	2335	2335	0
375	20241007	154600	766009485	2335	2335	2335	2335	0
376	20241007	154500	766009485	2335	2335	2335	2335	0
377	20241007	154400	766009485	2335	2335	2335	2335	0
378	20241007	154300	766009485	2335	2335	2335	2335	0
379	20241007	154200	766009485	2335	2335	2335	2335	0
380	20241007	154100	766009485	2335	2335	2335	2335	0
381	20241007	154000	766009485	2335	2335	2335	2335	0
382	20241007	153900	766009485	2335	2335	2335	2335	0
383	20241007	153800	766009485	2335	2335	2335	2335	0
384	20241007	153700	766009485	2335	2335	2335	2335	0
385	20241007	153600	766009485	2335	2335	2335	2335	0
386	20241007	153500	766009485	2335	2335	2335	2335	0
387	20241007	153400	766009485	2335	2335	2335	2335	0
388	20241007	153300	766009485	2335	2335	2335	2335	0
389	20241007	153200	766009485	2335	2335	2335	2335	0
390	20241007	153100	766009485	2335	2335	2335	2335	0
391	20241007	153000	766009485	2335	2335	2335	2335	6837
392	20241007	152900	750045090	2325	2325	2325	2325	0
393	20241007	152800	750045090	2325	2325	2325	2325	0
394	20241007	152700	750045090	2325	2325	2325	2325	0
395	20241007	152600	750045090	2325	2325	2325	2325	0
396	20241007	152500	750045090	2325	2325	2325	2325	0
397	20241007	152400	750045090	2325	2325	2325	2325	0
398	20241007	152300	750045090	2325	2325	2325	2325	0
399	20241007	152200	750045090	2325	2325	2325	2325	0
400	20241007	152100	750045090	2325	2325	2325	2325	0
401	20241007	152000	750045090	2325	2325	2325	2325	0
402	20241007	151900	750045090	2325	2320	2330	2300	23896
403	20241007	151800	694906035	2335	2335	2335	2320	503
404	20241007	151700	693731545	2310	2325	2340	2310	9239
405	20241007	151600	672355955	2340	2335	2340	2335	93
406	20241007	151500	672138785	2335	2335	2335	2335	11
407	20241007	151400	672113100	2330	2330	2340	2325	413
408	20241007	151300	671151150	2330	2330	2330	2325	323
409	20241007	151200	670399450	2325	2325	2330	2325	854
410	20241007	151100	668412625	2325	2340	2340	2325	2064
411	20241007	151000	663610740	2340	2330	2340	2325	882
412	20241007	150900	661558225	2340	2340	2340	2340	123
413	20241007	150800	661270405	2340	2340	2340	2340	0
414	20241007	150700	661270405	2340	2340	2340	2340	0
415	20241007	150600	661270405	2340	2340	2340	2340	300
416	20241007	150500	660568405	2345	2345	2345	2345	0
417	20241007	150400	660568405	2345	2345	2345	2345	0
418	20241007	150300	660568405	2345	2330	2345	2330	56
419	20241007	150200	660437910	2345	2345	2345	2345	1
420	20241007	150100	660435565	2325	2325	2325	2325	0
421	20241007	150000	660435565	2325	2325	2325	2325	0
422	20241007	145900	660435565	2325	2340	2340	2325	4101
423	20241007	145800	650871700	2340	2350	2350	2340	5777
424	20241007	145700	637310755	2360	2360	2360	2360	0
425	20241007	145600	637310755	2360	2360	2360	2360	0
426	20241007	145500	637310755	2360	2360	2360	2360	0
427	20241007	145400	637310755	2360	2360	2360	2360	1
428	20241007	145300	637308395	2355	2355	2355	2355	0
429	20241007	145200	637308395	2355	2355	2360	2355	129
430	20241007	145100	637004505	2350	2355	2360	2350	279
431	20241007	145000	636347655	2355	2365	2365	2355	1037
432	20241007	144900	633904860	2370	2370	2370	2370	0
433	20241007	144800	633904860	2370	2360	2370	2360	221
434	20241007	144700	633383090	2360	2360	2370	2360	234
435	20241007	144600	632830660	2350	2350	2350	2350	0
436	20241007	144500	632830660	2350	2350	2350	2350	94
437	20241007	144400	632609760	2360	2360	2360	2360	0
438	20241007	144300	632609760	2360	2360	2360	2360	0
439	20241007	144200	632609760	2360	2350	2360	2350	84
440	20241007	144100	632412060	2350	2350	2350	2350	1
441	20241007	144000	632409710	2360	2350	2360	2350	1503
442	20241007	143900	628867620	2350	2360	2360	2350	11
443	20241007	143800	628841670	2355	2355	2355	2355	460
444	20241007	143700	627758370	2350	2350	2350	2350	500
445	20241007	143600	626583370	2355	2355	2355	2355	0
446	20241007	143500	626583370	2355	2355	2355	2355	510
447	20241007	143400	625382320	2350	2350	2350	2350	0
448	20241007	143300	625382320	2350	2350	2350	2350	570
449	20241007	143200	624042820	2345	2350	2350	2345	101
450	20241007	143100	623805970	2340	2340	2340	2340	0
451	20241007	143000	623805970	2340	2350	2350	2340	140
452	20241007	142900	623477370	2355	2355	2355	2355	0
453	20241007	142800	623477370	2355	2350	2355	2350	1619
454	20241007	142700	619672715	2350	2345	2350	2345	755
455	20241007	142600	617902215	2340	2330	2340	2330	865
456	20241007	142500	615883940	2325	2330	2330	2325	1356
457	20241007	142400	612725765	2340	2330	2340	2330	1357
458	20241007	142300	609558180	2330	2325	2330	2325	94
459	20241007	142200	609339560	2315	2330	2335	2315	2257
460	20241007	142100	604110340	2330	2320	2330	2320	1459
461	20241007	142000	600723460	2320	2320	2320	2320	503
462	20241007	141900	599556500	2320	2305	2325	2260	37818
463	20241007	141800	512931260	2305	2390	2400	2305	45086
464	20241007	141700	408095455	2350	2305	2350	2305	6874
465	20241007	141600	392125210	2305	2395	2395	2300	39526
466	20241007	141500	299241095	2395	2390	2395	2390	946
467	20241007	141400	296975435	2390	2410	2410	2385	30500
468	20241007	141300	223845920	2410	2410	2410	2410	0
469	20241007	141200	223845920	2410	2410	2410	2410	2
470	20241007	141100	223841100	2410	2410	2410	2410	0
471	20241007	141000	223841100	2410	2410	2410	2410	0
472	20241007	140900	223841100	2410	2410	2410	2410	0
473	20241007	140800	223841100	2410	2410	2410	2410	0
474	20241007	140700	223841100	2410	2410	2410	2410	1000
475	20241007	140600	221431100	2410	2410	2410	2410	0
476	20241007	140500	221431100	2410	2415	2415	2410	2837
477	20241007	140400	214593690	2415	2415	2415	2415	0
478	20241007	140300	214593690	2415	2415	2415	2415	0
479	20241007	140200	214593690	2415	2415	2415	2415	0
480	20241007	140100	214593690	2415	2415	2415	2415	52
481	20241007	140000	214468110	2410	2410	2410	2410	0
482	20241007	135900	214468110	2410	2410	2410	2410	0
483	20241007	135800	214468110	2410	2410	2410	2410	0
484	20241007	135700	214468110	2410	2410	2410	2410	0
485	20241007	135600	214468110	2410	2410	2410	2410	0
486	20241007	135500	214468110	2410	2410	2410	2410	54
487	20241007	135400	214337970	2420	2420	2420	2420	0
488	20241007	135300	214337970	2420	2420	2420	2420	0
489	20241007	135200	214337970	2420	2420	2420	2420	0
490	20241007	135100	214337970	2420	2420	2420	2420	0
491	20241007	135000	214337970	2420	2420	2420	2420	0
492	20241007	134900	214337970	2420	2420	2420	2420	1
493	20241007	134800	214335550	2410	2410	2410	2410	0
494	20241007	134700	214335550	2410	2410	2410	2410	0
495	20241007	134600	214335550	2410	2415	2415	2410	864
496	20241007	134500	212251835	2415	2415	2415	2415	0
497	20241007	134400	212251835	2415	2415	2415	2415	0
498	20241007	134300	212251835	2415	2415	2415	2415	0
499	20241007	134200	212251835	2415	2415	2415	2415	0
500	20241007	134100	212251835	2415	2415	2415	2415	257
501	20241007	134000	211631180	2410	2410	2410	2410	0
502	20241007	133900	211631180	2410	2410	2410	2410	0
503	20241007	133800	211631180	2410	2410	2410	2410	0
504	20241007	133700	211631180	2410	2410	2410	2410	0
505	20241007	133600	211631180	2410	2410	2410	2410	0
506	20241007	133500	211631180	2410	2410	2410	2410	0
507	20241007	133400	211631180	2410	2410	2410	2410	0
508	20241007	133300	211631180	2410	2410	2410	2410	0
509	20241007	133200	211631180	2410	2410	2410	2410	0
510	20241007	133100	211631180	2410	2410	2410	2410	0
511	20241007	133000	211631180	2410	2410	2410	2410	0
512	20241007	132900	211631180	2410	2410	2410	2410	0
513	20241007	132800	211631180	2410	2410	2410	2410	10
514	20241007	132700	211607080	2420	2420	2420	2420	0
515	20241007	132600	211607080	2420	2420	2420	2420	0
516	20241007	132500	211607080	2420	2420	2420	2420	0
517	20241007	132400	211607080	2420	2420	2420	2420	0
518	20241007	132300	211607080	2420	2420	2420	2420	0
519	20241007	132200	211607080	2420	2420	2420	2420	0
520	20241007	132100	211607080	2420	2420	2420	2420	0
521	20241007	132000	211607080	2420	2420	2420	2420	100
522	20241007	131900	211365080	2420	2420	2420	2420	0
523	20241007	131800	211365080	2420	2420	2420	2420	0
524	20241007	131700	211365080	2420	2420	2420	2420	0
525	20241007	131600	211365080	2420	2420	2420	2420	0
526	20241007	131500	211365080	2420	2420	2420	2420	0
527	20241007	131400	211365080	2420	2420	2420	2420	0
528	20241007	131300	211365080	2420	2420	2420	2420	0
529	20241007	131200	211365080	2420	2420	2420	2420	0
530	20241007	131100	211365080	2420	2420	2420	2420	1
531	20241007	131000	211362660	2410	2410	2410	2410	2078
532	20241007	130900	206354680	2410	2410	2410	2410	0
533	20241007	130800	206354680	2410	2420	2420	2410	4046
534	20241007	130700	196589840	2420	2420	2420	2420	70
535	20241007	130600	196420440	2420	2420	2420	2420	0
536	20241007	130500	196420440	2420	2420	2420	2420	0
537	20241007	130400	196420440	2420	2420	2420	2420	332
538	20241007	130300	195617000	2420	2420	2420	2420	47
539	20241007	130200	195503260	2420	2420	2420	2420	0
540	20241007	130100	195503260	2420	2420	2420	2420	37
541	20241007	130000	195413720	2420	2420	2420	2420	0
542	20241007	125900	195413720	2420	2420	2420	2420	0
543	20241007	125800	195413720	2420	2420	2420	2420	45
544	20241007	125700	195304820	2420	2420	2420	2420	0
545	20241007	125600	195304820	2420	2420	2420	2420	0
546	20241007	125500	195304820	2420	2420	2420	2420	39
547	20241007	125400	195210440	2420	2420	2420	2420	125
548	20241007	125300	194907940	2420	2420	2420	2420	1216
549	20241007	125200	191965220	2420	2420	2420	2420	0
550	20241007	125100	191965220	2420	2420	2420	2420	0
551	20241007	125000	191965220	2420	2435	2435	2420	294
552	20241007	124900	191249870	2420	2420	2420	2420	0
553	20241007	124800	191249870	2420	2420	2420	2420	0
554	20241007	124700	191249870	2420	2420	2440	2420	342
555	20241007	124600	190418625	2420	2420	2420	2420	0
556	20241007	124500	190418625	2420	2420	2420	2420	0
557	20241007	124400	190418625	2420	2420	2420	2420	1204
558	20241007	124300	187504945	2420	2420	2420	2420	0
559	20241007	124200	187504945	2420	2420	2420	2420	20
560	20241007	124100	187456545	2415	2415	2415	2415	0
561	20241007	124000	187456545	2415	2415	2415	2415	0
562	20241007	123900	187456545	2415	2415	2415	2415	0
563	20241007	123800	187456545	2415	2415	2415	2415	0
564	20241007	123700	187456545	2415	2415	2415	2415	0
565	20241007	123600	187456545	2415	2415	2415	2415	0
566	20241007	123500	187456545	2415	2415	2415	2415	0
567	20241007	123400	187456545	2415	2415	2415	2415	1
568	20241007	123300	187454130	2420	2420	2420	2420	0
569	20241007	123200	187454130	2420	2420	2420	2420	0
570	20241007	123100	187454130	2420	2420	2420	2420	0
571	20241007	123000	187454130	2420	2420	2420	2420	12
572	20241007	122900	187425090	2420	2420	2420	2420	8
573	20241007	122800	187405730	2420	2420	2420	2420	0
574	20241007	122700	187405730	2420	2415	2420	2410	92
575	20241007	122600	187183480	2415	2415	2415	2415	1
576	20241007	122500	187181065	2415	2415	2415	2415	3
577	20241007	122400	187173820	2415	2415	2415	2415	0
578	20241007	122300	187173820	2415	2415	2415	2415	0
579	20241007	122200	187173820	2415	2415	2415	2415	0
580	20241007	122100	187173820	2415	2415	2415	2415	100
581	20241007	122000	186932320	2415	2415	2415	2415	0
582	20241007	121900	186932320	2415	2415	2415	2415	0
583	20241007	121800	186932320	2415	2415	2415	2415	0
584	20241007	121700	186932320	2415	2415	2415	2415	0
585	20241007	121600	186932320	2415	2415	2415	2415	0
586	20241007	121500	186932320	2415	2415	2415	2415	0
587	20241007	121400	186932320	2415	2415	2415	2415	1
588	20241007	121300	186929905	2415	2415	2415	2415	0
589	20241007	121200	186929905	2415	2415	2415	2415	0
590	20241007	121100	186929905	2415	2415	2415	2415	0
591	20241007	121000	186929905	2415	2415	2415	2415	0
592	20241007	120900	186929905	2415	2415	2415	2415	0
593	20241007	120800	186929905	2415	2415	2415	2415	0
594	20241007	120700	186929905	2415	2415	2415	2415	0
595	20241007	120600	186929905	2415	2415	2415	2415	24
596	20241007	120500	186871945	2415	2415	2415	2415	0
597	20241007	120400	186871945	2415	2415	2415	2415	250
598	20241007	120300	186268195	2415	2415	2415	2415	25
599	20241007	120200	186207820	2420	2420	2420	2420	0
600	20241007	120100	186207820	2420	2420	2420	2420	0
601	20241007	120000	186207820	2420	2420	2420	2420	0
602	20241007	115900	186207820	2420	2420	2420	2420	0
603	20241007	115800	186207820	2420	2420	2420	2420	0
604	20241007	115700	186207820	2420	2420	2420	2420	0
605	20241007	115600	186207820	2420	2420	2420	2420	0
606	20241007	115500	186207820	2420	2420	2420	2420	0
607	20241007	115400	186207820	2420	2420	2420	2420	2
608	20241007	115300	186202980	2415	2415	2415	2415	1256
609	20241007	115200	183169740	2415	2415	2415	2415	0
610	20241007	115100	183169740	2415	2415	2415	2415	2
611	20241007	115000	183164910	2410	2410	2410	2410	0
612	20241007	114900	183164910	2410	2410	2410	2410	405
613	20241007	114800	182188860	2410	2410	2410	2410	473
614	20241007	114700	181048930	2415	2415	2415	2415	2
615	20241007	114600	181044100	2410	2415	2415	2410	2013
616	20241007	114500	176186855	2415	2415	2415	2415	0
617	20241007	114400	176186855	2415	2415	2415	2415	0
618	20241007	114300	176186855	2415	2415	2415	2415	0
619	20241007	114200	176186855	2415	2415	2415	2415	0
620	20241007	114100	176186855	2415	2415	2415	2415	0
621	20241007	114000	176186855	2415	2415	2415	2415	0
622	20241007	113900	176186855	2415	2415	2415	2415	0
623	20241007	113800	176186855	2415	2415	2415	2415	1
624	20241007	113700	176184440	2410	2410	2410	2410	473
625	20241007	113600	175044510	2420	2420	2425	2420	538
626	20241007	113500	173742540	2420	2420	2420	2420	2
627	20241007	113400	173737700	2415	2420	2430	2415	4616
628	20241007	113300	162576695	2430	2430	2430	2430	2
629	20241007	113200	162571835	2420	2420	2420	2420	180
630	20241007	113100	162136235	2430	2430	2430	2430	0
631	20241007	113000	162136235	2430	2430	2430	2430	0
632	20241007	112900	162136235	2430	2420	2430	2420	37
633	20241007	112800	162046685	2430	2425	2430	2425	2
634	20241007	112700	162041830	2420	2420	2420	2420	0
635	20241007	112600	162041830	2420	2420	2420	2420	49
636	20241007	112500	161923250	2420	2420	2420	2420	0
637	20241007	112400	161923250	2420	2420	2420	2420	0
638	20241007	112300	161923250	2420	2420	2420	2420	112
639	20241007	112200	161652210	2420	2420	2420	2420	0
640	20241007	112100	161652210	2420	2420	2420	2420	50
641	20241007	112000	161531210	2420	2420	2420	2420	0
642	20241007	111900	161531210	2420	2420	2420	2420	0
643	20241007	111800	161531210	2420	2420	2420	2420	34
644	20241007	111700	161448930	2430	2425	2430	2425	5
645	20241007	111600	161436800	2420	2420	2420	2420	0
646	20241007	111500	161436800	2420	2420	2420	2420	44
647	20241007	111400	161330320	2420	2420	2420	2420	0
648	20241007	111300	161330320	2420	2420	2420	2420	40
649	20241007	111200	161233520	2420	2420	2420	2420	0
650	20241007	111100	161233520	2420	2420	2420	2420	0
651	20241007	111000	161233520	2420	2420	2420	2420	44
652	20241007	110900	161127040	2420	2420	2420	2420	0
653	20241007	110800	161127040	2420	2420	2420	2420	0
654	20241007	110700	161127040	2420	2420	2420	2420	40
655	20241007	110600	161030240	2420	2420	2420	2420	0
656	20241007	110500	161030240	2420	2420	2420	2420	49
657	20241007	110400	160911660	2420	2420	2420	2420	0
658	20241007	110300	160911660	2420	2420	2420	2420	0
659	20241007	110200	160911660	2420	2420	2420	2420	35
660	20241007	110100	160826960	2420	2420	2420	2420	0
661	20241007	110000	160826960	2420	2420	2420	2420	0
662	20241007	105900	160826960	2420	2420	2420	2420	100
663	20241007	105800	160584960	2420	2420	2420	2420	0
664	20241007	105700	160584960	2420	2420	2420	2420	0
665	20241007	105600	160584960	2420	2420	2420	2420	39
666	20241007	105500	160490580	2420	2420	2420	2420	0
667	20241007	105400	160490580	2420	2420	2420	2420	47
668	20241007	105300	160376840	2430	2430	2430	2430	0
669	20241007	105200	160376840	2430	2430	2430	2430	2
670	20241007	105100	160371980	2420	2420	2420	2420	37
671	20241007	105000	160282440	2420	2420	2420	2420	0
672	20241007	104900	160282440	2420	2420	2420	2420	0
673	20241007	104800	160282440	2420	2420	2420	2420	168
674	20241007	104700	159875880	2415	2415	2415	2415	0
675	20241007	104600	159875880	2415	2415	2415	2415	0
676	20241007	104500	159875880	2415	2415	2415	2415	0
677	20241007	104400	159875880	2415	2415	2415	2415	0
678	20241007	104300	159875880	2415	2415	2415	2415	0
679	20241007	104200	159875880	2415	2415	2415	2415	0
680	20241007	104100	159875880	2415	2415	2415	2415	0
681	20241007	104000	159875880	2415	2425	2425	2415	1328
682	20241007	103900	156661080	2430	2445	2445	2430	3475
683	20241007	103800	148205290	2440	2440	2440	2435	52
684	20241007	103700	148078605	2450	2450	2450	2450	20
685	20241007	103600	148029605	2435	2440	2440	2435	22
686	20241007	103500	147975985	2435	2440	2440	2435	35
687	20241007	103400	147890710	2440	2440	2440	2440	0
688	20241007	103300	147890710	2440	2440	2440	2440	0
689	20241007	103200	147890710	2440	2440	2440	2435	51
690	20241007	103100	147766425	2440	2450	2450	2440	19
691	20241007	103000	147719975	2445	2445	2445	2445	0
692	20241007	102900	147719975	2445	2445	2445	2445	0
693	20241007	102800	147719975	2445	2445	2445	2445	1
694	20241007	102700	147717530	2435	2435	2435	2435	26
695	20241007	102600	147654220	2450	2450	2450	2450	203
696	20241007	102500	147156870	2450	2450	2450	2450	0
697	20241007	102400	147156870	2450	2450	2450	2450	0
698	20241007	102300	147156870	2450	2450	2450	2450	0
699	20241007	102200	147156870	2450	2450	2450	2450	0
700	20241007	102100	147156870	2450	2450	2450	2450	1
701	20241007	102000	147154420	2445	2440	2445	2435	1213
702	20241007	101900	144198195	2435	2435	2435	2435	0
703	20241007	101800	144198195	2435	2435	2435	2435	8
704	20241007	101700	144178715	2435	2435	2435	2435	100
705	20241007	101600	143935215	2425	2425	2425	2425	0
706	20241007	101500	143935215	2425	2425	2425	2425	0
707	20241007	101400	143935215	2425	2425	2425	2425	0
708	20241007	101300	143935215	2425	2420	2425	2420	501
709	20241007	101200	142720295	2420	2415	2420	2415	1034
710	20241007	101100	140223090	2415	2415	2415	2415	0
711	20241007	101000	140223090	2415	2415	2415	2415	0
712	20241007	100900	140223090	2415	2415	2415	2415	505
713	20241007	100800	139003515	2410	2410	2410	2410	890
714	20241007	100700	136858615	2410	2410	2410	2410	0
715	20241007	100600	136858615	2410	2410	2410	2410	1161
716	20241007	100500	134060605	2410	2410	2410	2410	499
717	20241007	100400	132858015	2405	2405	2405	2405	0
718	20241007	100300	132858015	2405	2405	2405	2405	0
719	20241007	100200	132858015	2405	2405	2405	2405	100
720	20241007	100100	132617515	2405	2405	2405	2405	0
721	20241007	100000	132617515	2405	2405	2410	2405	1035
722	20241007	095900	130126340	2405	2405	2405	2405	100
723	20241007	095800	129885840	2400	2400	2400	2400	0
724	20241007	095700	129885840	2400	2400	2400	2400	0
725	20241007	095600	129885840	2400	2400	2400	2400	0
726	20241007	095500	129885840	2400	2400	2400	2400	0
727	20241007	095400	129885840	2400	2400	2400	2400	391
728	20241007	095300	128947440	2400	2400	2400	2400	9
729	20241007	095200	128925840	2400	2400	2400	2400	0
730	20241007	095100	128925840	2400	2400	2400	2400	0
731	20241007	095000	128925840	2400	2400	2400	2400	0
732	20241007	094900	128925840	2400	2400	2400	2400	0
733	20241007	094800	128925840	2400	2400	2400	2400	100
734	20241007	094700	128685840	2405	2405	2405	2405	0
735	20241007	094600	128685840	2405	2400	2405	2395	2230
736	20241007	094500	123344105	2400	2405	2405	2400	621
737	20241007	094400	121853370	2405	2405	2405	2405	0
738	20241007	094300	121853370	2405	2405	2405	2405	217
739	20241007	094200	121331485	2410	2410	2410	2410	175
740	20241007	094100	120909735	2410	2410	2410	2410	0
741	20241007	094000	120909735	2410	2410	2410	2410	0
742	20241007	093900	120909735	2410	2410	2410	2410	0
743	20241007	093800	120909735	2410	2410	2410	2410	549
744	20241007	093700	119586645	2405	2405	2405	2405	0
745	20241007	093600	119586645	2405	2405	2405	2405	0
746	20241007	093500	119586645	2405	2405	2405	2405	0
747	20241007	093400	119586645	2405	2405	2405	2405	181
748	20241007	093300	119151340	2405	2405	2405	2405	0
749	20241007	093200	119151340	2405	2405	2405	2405	0
750	20241007	093100	119151340	2405	2405	2405	2405	500
751	20241007	093000	117948840	2405	2405	2405	2405	326
752	20241007	092900	117164810	2405	2405	2405	2405	600
753	20241007	092800	115721810	2400	2400	2400	2400	0
754	20241007	092700	115721810	2400	2400	2400	2400	0
755	20241007	092600	115721810	2400	2400	2400	2400	1643
756	20241007	092500	111778610	2400	2405	2405	2400	10113
757	20241007	092400	87503635	2410	2410	2410	2410	0
758	20241007	092300	87503635	2410	2405	2410	2405	658
759	20241007	092200	85921140	2385	2390	2405	2385	1274
760	20241007	092100	82881250	2390	2385	2390	2385	1830
761	20241007	092000	78511570	2385	2395	2395	2385	5381
762	20241007	091900	65660730	2390	2390	2390	2390	56
763	20241007	091800	65526890	2390	2400	2400	2390	4021
764	20241007	091700	55899190	2400	2415	2415	2400	3002
765	20241007	091600	48681360	2415	2415	2415	2415	300
766	20241007	091500	47956860	2425	2420	2425	2420	50
767	20241007	091400	47835780	2415	2415	2415	2415	1000
768	20241007	091300	45420780	2415	2415	2415	2415	0
769	20241007	091200	45420780	2415	2415	2415	2415	1900
770	20241007	091100	40832280	2415	2415	2415	2415	202
771	20241007	091000	40344450	2415	2415	2415	2415	500
772	20241007	090900	39136950	2415	2415	2415	2415	2360
773	20241007	090800	33437550	2415	2430	2430	2415	3458
774	20241007	090700	25057915	2430	2435	2435	2430	1403
775	20241007	090600	21641665	2435	2435	2440	2435	1500
776	20241007	090500	17987805	2435	2435	2435	2435	440
777	20241007	090400	16916405	2435	2435	2435	2435	10
778	20241007	090300	16892055	2460	2460	2460	2455	3189
779	20241007	090200	9057050	2460	2485	2485	2460	676
780	20241007	090100	7377515	2485	2475	2485	2455	1813
781	20241007	090000	2876760	2475	2480	2480	2475	1162