KissMeData/452300/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	214600	399928005	2975	2975	2975	2975	862
3	20241014	214500	399928005	2975	2975	2975	2975	0
4	20241014	214400	399928005	2975	2975	2975	2975	0
5	20241014	214300	399928005	2975	2975	2975	2975	0
6	20241014	214200	399928005	2975	2975	2975	2975	0
7	20241014	214100	399928005	2975	2975	2975	2975	0
8	20241014	214000	399928005	2975	2975	2975	2975	0
9	20241014	213900	399928005	2975	2975	2975	2975	0
10	20241014	213800	399928005	2975	2975	2975	2975	0
11	20241014	213700	399928005	2975	2975	2975	2975	0
12	20241014	213600	399928005	2975	2975	2975	2975	0
13	20241014	213500	399928005	2975	2975	2975	2975	0
14	20241014	213400	399928005	2975	2975	2975	2975	0
15	20241014	213300	399928005	2975	2975	2975	2975	0
16	20241014	213200	399928005	2975	2975	2975	2975	0
17	20241014	213100	399928005	2975	2975	2975	2975	0
18	20241014	213000	399928005	2975	2975	2975	2975	0
19	20241014	212900	399928005	2975	2975	2975	2975	0
20	20241014	212800	399928005	2975	2975	2975	2975	0
21	20241014	212700	399928005	2975	2975	2975	2975	0
22	20241014	212600	399928005	2975	2975	2975	2975	0
23	20241014	212500	399928005	2975	2975	2975	2975	0
24	20241014	212400	399928005	2975	2975	2975	2975	0
25	20241014	212300	399928005	2975	2975	2975	2975	0
26	20241014	212200	399928005	2975	2975	2975	2975	0
27	20241014	212100	399928005	2975	2975	2975	2975	0
28	20241014	212000	399928005	2975	2975	2975	2975	0
29	20241014	211900	399928005	2975	2975	2975	2975	0
30	20241014	211800	399928005	2975	2975	2975	2975	0
31	20241014	211700	399928005	2975	2975	2975	2975	0
32	20241014	211600	399928005	2975	2975	2975	2975	862
33	20241014	211500	399928005	2975	2975	2975	2975	0
34	20241014	211400	399928005	2975	2975	2975	2975	0
35	20241014	211300	399928005	2975	2975	2975	2975	0
36	20241014	211200	399928005	2975	2975	2975	2975	0
37	20241014	211100	399928005	2975	2975	2975	2975	0
38	20241014	211000	399928005	2975	2975	2975	2975	0
39	20241014	210900	399928005	2975	2975	2975	2975	0
40	20241014	210800	399928005	2975	2975	2975	2975	0
41	20241014	210700	399928005	2975	2975	2975	2975	0
42	20241014	210600	399928005	2975	2975	2975	2975	0
43	20241014	210500	399928005	2975	2975	2975	2975	0
44	20241014	210400	399928005	2975	2975	2975	2975	0
45	20241014	210300	399928005	2975	2975	2975	2975	0
46	20241014	210200	399928005	2975	2975	2975	2975	0
47	20241014	210100	399928005	2975	2975	2975	2975	0
48	20241014	210000	399928005	2975	2975	2975	2975	0
49	20241014	205900	399928005	2975	2975	2975	2975	0
50	20241014	205800	399928005	2975	2975	2975	2975	0
51	20241014	205700	399928005	2975	2975	2975	2975	0
52	20241014	205600	399928005	2975	2975	2975	2975	0
53	20241014	205500	399928005	2975	2975	2975	2975	0
54	20241014	205400	399928005	2975	2975	2975	2975	0
55	20241014	205300	399928005	2975	2975	2975	2975	0
56	20241014	205200	399928005	2975	2975	2975	2975	0
57	20241014	205100	399928005	2975	2975	2975	2975	0
58	20241014	205000	399928005	2975	2975	2975	2975	0
59	20241014	204900	399928005	2975	2975	2975	2975	0
60	20241014	204800	399928005	2975	2975	2975	2975	0
61	20241014	204700	399928005	2975	2975	2975	2975	0
62	20241014	204600	399928005	2975	2975	2975	2975	862
63	20241014	204500	399928005	2975	2975	2975	2975	0
64	20241014	204400	399928005	2975	2975	2975	2975	0
65	20241014	204300	399928005	2975	2975	2975	2975	0
66	20241014	204200	399928005	2975	2975	2975	2975	0
67	20241014	204100	399928005	2975	2975	2975	2975	0
68	20241014	204000	399928005	2975	2975	2975	2975	0
69	20241014	203900	399928005	2975	2975	2975	2975	0
70	20241014	203800	399928005	2975	2975	2975	2975	0
71	20241014	203700	399928005	2975	2975	2975	2975	0
72	20241014	203600	399928005	2975	2975	2975	2975	0
73	20241014	203500	399928005	2975	2975	2975	2975	0
74	20241014	203400	399928005	2975	2975	2975	2975	0
75	20241014	203300	399928005	2975	2975	2975	2975	0
76	20241014	203200	399928005	2975	2975	2975	2975	0
77	20241014	203100	399928005	2975	2975	2975	2975	0
78	20241014	203000	399928005	2975	2975	2975	2975	0
79	20241014	202900	399928005	2975	2975	2975	2975	0
80	20241014	202800	399928005	2975	2975	2975	2975	0
81	20241014	202700	399928005	2975	2975	2975	2975	0
82	20241014	202600	399928005	2975	2975	2975	2975	0
83	20241014	202500	399928005	2975	2975	2975	2975	0
84	20241014	202400	399928005	2975	2975	2975	2975	0
85	20241014	202300	399928005	2975	2975	2975	2975	0
86	20241014	202200	399928005	2975	2975	2975	2975	0
87	20241014	202100	399928005	2975	2975	2975	2975	0
88	20241014	202000	399928005	2975	2975	2975	2975	0
89	20241014	201900	399928005	2975	2975	2975	2975	0
90	20241014	201800	399928005	2975	2975	2975	2975	0
91	20241014	201700	399928005	2975	2975	2975	2975	0
92	20241014	201600	399928005	2975	2975	2975	2975	862
93	20241014	201500	399928005	2975	2975	2975	2975	0
94	20241014	201400	399928005	2975	2975	2975	2975	0
95	20241014	201300	399928005	2975	2975	2975	2975	0
96	20241014	201200	399928005	2975	2975	2975	2975	0
97	20241014	201100	399928005	2975	2975	2975	2975	0
98	20241014	201000	399928005	2975	2975	2975	2975	0
99	20241014	200900	399928005	2975	2975	2975	2975	0
100	20241014	200800	399928005	2975	2975	2975	2975	0
101	20241014	200700	399928005	2975	2975	2975	2975	0
102	20241014	200600	399928005	2975	2975	2975	2975	0
103	20241014	200500	399928005	2975	2975	2975	2975	0
104	20241014	200400	399928005	2975	2975	2975	2975	0
105	20241014	200300	399928005	2975	2975	2975	2975	0
106	20241014	200200	399928005	2975	2975	2975	2975	0
107	20241014	200100	399928005	2975	2975	2975	2975	0
108	20241014	200000	399928005	2975	2975	2975	2975	0
109	20241014	195900	399928005	2975	2975	2975	2975	0
110	20241014	195800	399928005	2975	2975	2975	2975	0
111	20241014	195700	399928005	2975	2975	2975	2975	0
112	20241014	195600	399928005	2975	2975	2975	2975	0
113	20241014	195500	399928005	2975	2975	2975	2975	0
114	20241014	195400	399928005	2975	2975	2975	2975	0
115	20241014	195300	399928005	2975	2975	2975	2975	0
116	20241014	195200	399928005	2975	2975	2975	2975	0
117	20241014	195100	399928005	2975	2975	2975	2975	0
118	20241014	195000	399928005	2975	2975	2975	2975	0
119	20241014	194900	399928005	2975	2975	2975	2975	0
120	20241014	194800	399928005	2975	2975	2975	2975	0
121	20241014	194700	399928005	2975	2975	2975	2975	0
122	20241014	194600	399928005	2975	2975	2975	2975	862
123	20241014	194500	399928005	2975	2975	2975	2975	0
124	20241014	194400	399928005	2975	2975	2975	2975	0
125	20241014	194300	399928005	2975	2975	2975	2975	0
126	20241014	194200	399928005	2975	2975	2975	2975	0
127	20241014	194100	399928005	2975	2975	2975	2975	0
128	20241014	194000	399928005	2975	2975	2975	2975	0
129	20241014	193900	399928005	2975	2975	2975	2975	0
130	20241014	193800	399928005	2975	2975	2975	2975	0
131	20241014	193700	399928005	2975	2975	2975	2975	0
132	20241014	193600	399928005	2975	2975	2975	2975	0
133	20241014	193500	399928005	2975	2975	2975	2975	0
134	20241014	193400	399928005	2975	2975	2975	2975	0
135	20241014	193300	399928005	2975	2975	2975	2975	0
136	20241014	193200	399928005	2975	2975	2975	2975	0
137	20241014	193100	399928005	2975	2975	2975	2975	0
138	20241014	193000	399928005	2975	2975	2975	2975	0
139	20241014	192900	399928005	2975	2975	2975	2975	0
140	20241014	192800	399928005	2975	2975	2975	2975	0
141	20241014	192700	399928005	2975	2975	2975	2975	0
142	20241014	192600	399928005	2975	2975	2975	2975	0
143	20241014	192500	399928005	2975	2975	2975	2975	0
144	20241014	192400	399928005	2975	2975	2975	2975	0
145	20241014	192300	399928005	2975	2975	2975	2975	0
146	20241014	192200	399928005	2975	2975	2975	2975	0
147	20241014	192100	399928005	2975	2975	2975	2975	0
148	20241014	192000	399928005	2975	2975	2975	2975	0
149	20241014	191900	399928005	2975	2975	2975	2975	0
150	20241014	191800	399928005	2975	2975	2975	2975	0
151	20241014	191700	399928005	2975	2975	2975	2975	0
152	20241014	191600	399928005	2975	2975	2975	2975	862
153	20241014	191500	399928005	2975	2975	2975	2975	0
154	20241014	191400	399928005	2975	2975	2975	2975	0
155	20241014	191300	399928005	2975	2975	2975	2975	0
156	20241014	191200	399928005	2975	2975	2975	2975	0
157	20241014	191100	399928005	2975	2975	2975	2975	0
158	20241014	191000	399928005	2975	2975	2975	2975	0
159	20241014	190900	399928005	2975	2975	2975	2975	0
160	20241014	190800	399928005	2975	2975	2975	2975	0
161	20241014	190700	399928005	2975	2975	2975	2975	0
162	20241014	190600	399928005	2975	2975	2975	2975	0
163	20241014	190500	399928005	2975	2975	2975	2975	0
164	20241014	190400	399928005	2975	2975	2975	2975	0
165	20241014	190300	399928005	2975	2975	2975	2975	0
166	20241014	190200	399928005	2975	2975	2975	2975	0
167	20241014	190100	399928005	2975	2975	2975	2975	0
168	20241014	190000	399928005	2975	2975	2975	2975	0
169	20241014	185900	399928005	2975	2975	2975	2975	0
170	20241014	185800	399928005	2975	2975	2975	2975	0
171	20241014	185700	399928005	2975	2975	2975	2975	0
172	20241014	185600	399928005	2975	2975	2975	2975	0
173	20241014	185500	399928005	2975	2975	2975	2975	0
174	20241014	185400	399928005	2975	2975	2975	2975	0
175	20241014	185300	399928005	2975	2975	2975	2975	0
176	20241014	185200	399928005	2975	2975	2975	2975	0
177	20241014	185100	399928005	2975	2975	2975	2975	0
178	20241014	185000	399928005	2975	2975	2975	2975	0
179	20241014	184900	399928005	2975	2975	2975	2975	0
180	20241014	184800	399928005	2975	2975	2975	2975	0
181	20241014	184700	399928005	2975	2975	2975	2975	0
182	20241014	184600	399928005	2975	2975	2975	2975	862
183	20241014	184500	399928005	2975	2975	2975	2975	0
184	20241014	184400	399928005	2975	2975	2975	2975	0
185	20241014	184300	399928005	2975	2975	2975	2975	0
186	20241014	184200	399928005	2975	2975	2975	2975	0
187	20241014	184100	399928005	2975	2975	2975	2975	0
188	20241014	184000	399928005	2975	2975	2975	2975	0
189	20241014	183900	399928005	2975	2975	2975	2975	0
190	20241014	183800	399928005	2975	2975	2975	2975	0
191	20241014	183700	399928005	2975	2975	2975	2975	0
192	20241014	183600	399928005	2975	2975	2975	2975	0
193	20241014	183500	399928005	2975	2975	2975	2975	0
194	20241014	183400	399928005	2975	2975	2975	2975	0
195	20241014	183300	399928005	2975	2975	2975	2975	0
196	20241014	183200	399928005	2975	2975	2975	2975	0
197	20241014	183100	399928005	2975	2975	2975	2975	0
198	20241014	183000	399928005	2975	2975	2975	2975	0
199	20241014	182900	399928005	2975	2975	2975	2975	0
200	20241014	182800	399928005	2975	2975	2975	2975	0
201	20241014	182700	399928005	2975	2975	2975	2975	0
202	20241014	182600	399928005	2975	2975	2975	2975	0
203	20241014	182500	399928005	2975	2975	2975	2975	0
204	20241014	182400	399928005	2975	2975	2975	2975	0
205	20241014	182300	399928005	2975	2975	2975	2975	0
206	20241014	182200	399928005	2975	2975	2975	2975	0
207	20241014	182100	399928005	2975	2975	2975	2975	0
208	20241014	182000	399928005	2975	2975	2975	2975	0
209	20241014	181900	399928005	2975	2975	2975	2975	0
210	20241014	181800	399928005	2975	2975	2975	2975	0
211	20241014	181700	399928005	2975	2975	2975	2975	0
212	20241014	181600	399928005	2975	2975	2975	2975	862
213	20241014	181500	399928005	2975	2975	2975	2975	0
214	20241014	181400	399928005	2975	2975	2975	2975	0
215	20241014	181300	399928005	2975	2975	2975	2975	0
216	20241014	181200	399928005	2975	2975	2975	2975	0
217	20241014	181100	399928005	2975	2975	2975	2975	0
218	20241014	181000	399928005	2975	2975	2975	2975	0
219	20241014	180900	399928005	2975	2975	2975	2975	0
220	20241014	180800	399928005	2975	2975	2975	2975	0
221	20241014	180700	399928005	2975	2975	2975	2975	0
222	20241014	180600	399928005	2975	2975	2975	2975	0
223	20241014	180500	399928005	2975	2975	2975	2975	0
224	20241014	180400	399928005	2975	2975	2975	2975	0
225	20241014	180300	399928005	2975	2975	2975	2975	0
226	20241014	180200	399928005	2975	2975	2975	2975	0
227	20241014	180100	399928005	2975	2975	2975	2975	0
228	20241014	180000	399928005	2975	2975	2975	2975	0
229	20241014	175900	399928005	2975	2975	2975	2975	0
230	20241014	175800	399928005	2975	2975	2975	2975	0
231	20241014	175700	399928005	2975	2975	2975	2975	0
232	20241014	175600	399928005	2975	2975	2975	2975	0
233	20241014	175500	399928005	2975	2975	2975	2975	0
234	20241014	175400	399928005	2975	2975	2975	2975	0
235	20241014	175300	399928005	2975	2975	2975	2975	0
236	20241014	175200	399928005	2975	2975	2975	2975	0
237	20241014	175100	399928005	2975	2975	2975	2975	0
238	20241014	175000	399928005	2975	2975	2975	2975	0
239	20241014	174900	399928005	2975	2975	2975	2975	0
240	20241014	174800	399928005	2975	2975	2975	2975	0
241	20241014	174700	399928005	2975	2975	2975	2975	0
242	20241014	174600	399928005	2975	2975	2975	2975	862
243	20241014	174500	399928005	2975	2975	2975	2975	0
244	20241014	174400	399928005	2975	2975	2975	2975	0
245	20241014	174300	399928005	2975	2975	2975	2975	0
246	20241014	174200	399928005	2975	2975	2975	2975	0
247	20241014	174100	399928005	2975	2975	2975	2975	0
248	20241014	174000	399928005	2975	2975	2975	2975	0
249	20241014	173900	399928005	2975	2975	2975	2975	0
250	20241014	173800	399928005	2975	2975	2975	2975	0
251	20241014	173700	399928005	2975	2975	2975	2975	0
252	20241014	173600	399928005	2975	2975	2975	2975	0
253	20241014	173500	399928005	2975	2975	2975	2975	0
254	20241014	173400	399928005	2975	2975	2975	2975	0
255	20241014	173300	399928005	2975	2975	2975	2975	0
256	20241014	173200	399928005	2975	2975	2975	2975	0
257	20241014	173100	399928005	2975	2975	2975	2975	0
258	20241014	173000	399928005	2975	2975	2975	2975	0
259	20241014	172900	399928005	2975	2975	2975	2975	0
260	20241014	172800	399928005	2975	2975	2975	2975	0
261	20241014	172700	399928005	2975	2975	2975	2975	0
262	20241014	172600	399928005	2975	2975	2975	2975	0
263	20241014	172500	399928005	2975	2975	2975	2975	0
264	20241014	172400	399928005	2975	2975	2975	2975	0
265	20241014	172300	399928005	2975	2975	2975	2975	0
266	20241014	172200	399928005	2975	2975	2975	2975	0
267	20241014	172100	399928005	2975	2975	2975	2975	0
268	20241014	172000	399928005	2975	2975	2975	2975	0
269	20241014	171900	399928005	2975	2975	2975	2975	0
270	20241014	171800	399928005	2975	2975	2975	2975	0
271	20241014	171700	399928005	2975	2975	2975	2975	0
272	20241014	171600	399928005	2975	2975	2975	2975	862
273	20241014	171500	399928005	2975	2975	2975	2975	0
274	20241014	171400	399928005	2975	2975	2975	2975	0
275	20241014	171300	399928005	2975	2975	2975	2975	0
276	20241014	171200	399928005	2975	2975	2975	2975	0
277	20241014	171100	399928005	2975	2975	2975	2975	0
278	20241014	171000	399928005	2975	2975	2975	2975	0
279	20241014	170900	399928005	2975	2975	2975	2975	0
280	20241014	170800	399928005	2975	2975	2975	2975	0
281	20241014	170700	399928005	2975	2975	2975	2975	0
282	20241014	170600	399928005	2975	2975	2975	2975	0
283	20241014	170500	399928005	2975	2975	2975	2975	0
284	20241014	170400	399928005	2975	2975	2975	2975	0
285	20241014	170300	399928005	2975	2975	2975	2975	0
286	20241014	170200	399928005	2975	2975	2975	2975	0
287	20241014	170100	399928005	2975	2975	2975	2975	0
288	20241014	170000	399928005	2975	2975	2975	2975	0
289	20241014	165900	399928005	2975	2975	2975	2975	0
290	20241014	165800	399928005	2975	2975	2975	2975	0
291	20241014	165700	399928005	2975	2975	2975	2975	0
292	20241014	165600	399928005	2975	2975	2975	2975	0
293	20241014	165500	399928005	2975	2975	2975	2975	0
294	20241014	165400	399928005	2975	2975	2975	2975	0
295	20241014	165300	399928005	2975	2975	2975	2975	0
296	20241014	165200	399928005	2975	2975	2975	2975	0
297	20241014	165100	399928005	2975	2975	2975	2975	0
298	20241014	165000	399928005	2975	2975	2975	2975	0
299	20241014	164900	399928005	2975	2975	2975	2975	0
300	20241014	164800	399928005	2975	2975	2975	2975	0
301	20241014	164700	399928005	2975	2975	2975	2975	0
302	20241014	164600	399928005	2975	2975	2975	2975	862
303	20241014	164500	399928005	2975	2975	2975	2975	0
304	20241014	164400	399928005	2975	2975	2975	2975	0
305	20241014	164300	399928005	2975	2975	2975	2975	0
306	20241014	164200	399928005	2975	2975	2975	2975	0
307	20241014	164100	399928005	2975	2975	2975	2975	0
308	20241014	164000	399928005	2975	2975	2975	2975	0
309	20241014	163900	399928005	2975	2975	2975	2975	0
310	20241014	163800	399928005	2975	2975	2975	2975	0
311	20241014	163700	399928005	2975	2975	2975	2975	0
312	20241014	163600	399928005	2975	2975	2975	2975	0
313	20241014	163500	399928005	2975	2975	2975	2975	0
314	20241014	163400	399928005	2975	2975	2975	2975	0
315	20241014	163300	399928005	2975	2975	2975	2975	0
316	20241014	163200	399928005	2975	2975	2975	2975	0
317	20241014	163100	399928005	2975	2975	2975	2975	0
318	20241014	163000	399928005	2975	2975	2975	2975	0
319	20241014	162900	399928005	2975	2975	2975	2975	0
320	20241014	162800	399928005	2975	2975	2975	2975	0
321	20241014	162700	399928005	2975	2975	2975	2975	0
322	20241014	162600	399928005	2975	2975	2975	2975	0
323	20241014	162500	399928005	2975	2975	2975	2975	0
324	20241014	162400	399928005	2975	2975	2975	2975	0
325	20241014	162300	399928005	2975	2975	2975	2975	0
326	20241014	162200	399928005	2975	2975	2975	2975	0
327	20241014	162100	399928005	2975	2975	2975	2975	0
328	20241014	162000	399928005	2975	2975	2975	2975	0
329	20241014	161900	399928005	2975	2975	2975	2975	0
330	20241014	161800	399928005	2975	2975	2975	2975	0
331	20241014	161700	399928005	2975	2975	2975	2975	0
332	20241014	161600	399928005	2975	2975	2975	2975	862
333	20241014	161500	399928005	2975	2975	2975	2975	0
334	20241014	161400	399928005	2975	2975	2975	2975	0
335	20241014	161300	399928005	2975	2975	2975	2975	0
336	20241014	161200	399928005	2975	2975	2975	2975	0
337	20241014	161100	399928005	2975	2975	2975	2975	0
338	20241014	161000	399928005	2975	2975	2975	2975	0
339	20241014	160900	399928005	2975	2975	2975	2975	0
340	20241014	160800	399928005	2975	2975	2975	2975	0
341	20241014	160700	399928005	2975	2975	2975	2975	0
342	20241014	160600	399928005	2975	2975	2975	2975	0
343	20241014	160500	399928005	2975	2975	2975	2975	0
344	20241014	160400	399928005	2975	2975	2975	2975	0
345	20241014	160300	399928005	2975	2975	2975	2975	0
346	20241014	160200	399928005	2975	2975	2975	2975	0
347	20241014	160100	399928005	2975	2975	2975	2975	0
348	20241014	160000	399928005	2975	2975	2975	2975	0
349	20241014	155900	399928005	2975	2975	2975	2975	0
350	20241014	155800	399928005	2975	2975	2975	2975	0
351	20241014	155700	399928005	2975	2975	2975	2975	0
352	20241014	155600	399928005	2975	2975	2975	2975	0
353	20241014	155500	399928005	2975	2975	2975	2975	0
354	20241014	155400	399928005	2975	2975	2975	2975	0
355	20241014	155300	399928005	2975	2975	2975	2975	0
356	20241014	155200	399928005	2975	2975	2975	2975	0
357	20241014	155100	399928005	2975	2975	2975	2975	0
358	20241014	155000	399928005	2975	2975	2975	2975	0
359	20241014	154900	399928005	2975	2975	2975	2975	0
360	20241014	154800	399928005	2975	2975	2975	2975	0
361	20241014	154700	399928005	2975	2975	2975	2975	0
362	20241014	154600	399928005	2975	2975	2975	2975	862
363	20241014	154500	399928005	2975	2975	2975	2975	0
364	20241014	154400	399928005	2975	2975	2975	2975	0
365	20241014	154300	399928005	2975	2975	2975	2975	0
366	20241014	154200	399928005	2975	2975	2975	2975	0
367	20241014	154100	399928005	2975	2975	2975	2975	0
368	20241014	154000	399928005	2975	2975	2975	2975	0
369	20241014	153900	399928005	2975	2975	2975	2975	0
370	20241014	153800	399928005	2975	2975	2975	2975	0
371	20241014	153700	399928005	2975	2975	2975	2975	0
372	20241014	153600	399928005	2975	2975	2975	2975	0
373	20241014	153500	399928005	2975	2975	2975	2975	0
374	20241014	153400	399928005	2975	2975	2975	2975	0
375	20241014	153300	399928005	2975	2975	2975	2975	0
376	20241014	153200	399928005	2975	2975	2975	2975	0
377	20241014	153100	399928005	2975	2975	2975	2975	0
378	20241014	153000	399928005	2975	2975	2975	2975	862
379	20241014	152900	397363555	2985	2985	2985	2985	0
380	20241014	152800	397363555	2985	2985	2985	2985	0
381	20241014	152700	397363555	2985	2985	2985	2985	0
382	20241014	152600	397363555	2985	2985	2985	2985	0
383	20241014	152500	397363555	2985	2985	2985	2985	0
384	20241014	152400	397363555	2985	2985	2985	2985	0
385	20241014	152300	397363555	2985	2985	2985	2985	0
386	20241014	152200	397363555	2985	2985	2985	2985	0
387	20241014	152100	397363555	2985	2985	2985	2985	0
388	20241014	152000	397363555	2985	2985	2985	2985	0
389	20241014	151900	397363555	2985	2980	2985	2980	1855
390	20241014	151800	391826480	2975	2975	2975	2975	401
391	20241014	151700	390633505	2965	2965	2965	2965	30
392	20241014	151600	390544555	2965	2965	2965	2965	0
393	20241014	151500	390544555	2965	2965	2965	2965	0
394	20241014	151400	390544555	2965	2965	2965	2965	0
395	20241014	151300	390544555	2965	2965	2965	2965	110
396	20241014	151200	390218405	2965	2965	2965	2965	0
397	20241014	151100	390218405	2965	2965	2965	2965	0
398	20241014	151000	390218405	2965	2970	2970	2960	193
399	20241014	150900	389645435	2980	2970	2980	2970	309
400	20241014	150800	388727115	2970	2975	2975	2970	150
401	20241014	150700	388281370	2975	2975	2975	2975	91
402	20241014	150600	388010645	2970	2970	2970	2970	278
403	20241014	150500	387184985	2970	2970	2970	2970	100
404	20241014	150400	386887985	2985	2985	2985	2985	0
405	20241014	150300	386887985	2985	2985	2985	2985	0
406	20241014	150200	386887985	2985	2985	2985	2985	1062
407	20241014	150100	383717915	2980	2980	2980	2980	94
408	20241014	150000	383437795	2980	2980	2980	2980	0
409	20241014	145900	383437795	2980	2980	2980	2980	2149
410	20241014	145800	377033775	2980	2980	2980	2980	0
411	20241014	145700	377033775	2980	2980	2980	2980	65
412	20241014	145600	376840075	2980	2975	2980	2975	1180
413	20241014	145500	373324180	2970	2970	2970	2970	188
414	20241014	145400	372765820	2970	2970	2970	2970	0
415	20241014	145300	372765820	2970	2970	2970	2970	178
416	20241014	145200	372237160	2970	2955	2970	2955	3008
417	20241014	145100	363308200	2950	2950	2950	2950	0
418	20241014	145000	363308200	2950	2950	2950	2950	133
419	20241014	144900	362915850	2945	2950	2950	2945	1152
420	20241014	144800	359518735	2950	2950	2950	2950	0
421	20241014	144700	359518735	2950	2950	2950	2950	571
422	20241014	144600	357834285	2955	2955	2955	2955	2000
423	20241014	144500	351924285	2955	2955	2955	2955	500
424	20241014	144400	350446785	2955	2955	2955	2955	3000
425	20241014	144300	341581785	2955	2955	2955	2955	254
426	20241014	144200	340831215	2955	2950	2955	2950	1039
427	20241014	144100	337764520	2955	2955	2955	2955	400
428	20241014	144000	336582520	2955	2955	2955	2955	148
429	20241014	143900	336145180	2955	2955	2955	2955	182
430	20241014	143800	335607370	2955	2955	2955	2955	0
431	20241014	143700	335607370	2955	2955	2955	2955	1
432	20241014	143600	335604415	2950	2950	2950	2950	1002
433	20241014	143500	332648515	2950	2950	2950	2950	0
434	20241014	143400	332648515	2950	2950	2950	2950	0
435	20241014	143300	332648515	2950	2955	2955	2950	2523
436	20241014	143200	325200780	2955	2955	2955	2955	0
437	20241014	143100	325200780	2955	2955	2955	2955	0
438	20241014	143000	325200780	2955	2955	2955	2955	0
439	20241014	142900	325200780	2955	2955	2955	2955	698
440	20241014	142800	323138190	2955	2955	2955	2955	0
441	20241014	142700	323138190	2955	2955	2955	2955	0
442	20241014	142600	323138190	2955	2955	2955	2955	0
443	20241014	142500	323138190	2955	2955	2955	2955	0
444	20241014	142400	323138190	2955	2955	2955	2955	0
445	20241014	142300	323138190	2955	2955	2955	2955	52
446	20241014	142200	322984530	2955	2955	2955	2955	0
447	20241014	142100	322984530	2955	2955	2955	2955	0
448	20241014	142000	322984530	2955	2955	2955	2955	0
449	20241014	141900	322984530	2955	2955	2955	2955	0
450	20241014	141800	322984530	2955	2955	2955	2955	0
451	20241014	141700	322984530	2955	2955	2955	2955	0
452	20241014	141600	322984530	2955	2955	2955	2955	0
453	20241014	141500	322984530	2955	2965	2965	2955	215
454	20241014	141400	322347065	2960	2960	2960	2960	160
455	20241014	141300	321873465	2960	2955	2960	2955	68
456	20241014	141200	321672270	2950	2950	2950	2950	0
457	20241014	141100	321672270	2950	2950	2950	2950	0
458	20241014	141000	321672270	2950	2950	2950	2950	0
459	20241014	140900	321672270	2950	2950	2950	2950	0
460	20241014	140800	321672270	2950	2950	2950	2950	0
461	20241014	140700	321672270	2950	2950	2950	2950	0
462	20241014	140600	321672270	2950	2950	2950	2950	200
463	20241014	140500	321082270	2950	2950	2950	2950	0
464	20241014	140400	321082270	2950	2950	2950	2950	0
465	20241014	140300	321082270	2950	2950	2950	2950	1
466	20241014	140200	321079320	2955	2955	2955	2955	0
467	20241014	140100	321079320	2955	2955	2955	2955	78
468	20241014	140000	320848830	2950	2950	2950	2950	91
469	20241014	135900	320580380	2950	2950	2950	2950	0
470	20241014	135800	320580380	2950	2950	2950	2950	0
471	20241014	135700	320580380	2950	2950	2950	2950	0
472	20241014	135600	320580380	2950	2950	2950	2950	0
473	20241014	135500	320580380	2950	2950	2950	2950	1
474	20241014	135400	320577430	2950	2950	2950	2950	0
475	20241014	135300	320577430	2950	2950	2950	2950	10
476	20241014	135200	320547930	2965	2965	2965	2965	0
477	20241014	135100	320547930	2965	2965	2965	2965	0
478	20241014	135000	320547930	2965	2965	2965	2965	0
479	20241014	134900	320547930	2965	2965	2965	2965	35
480	20241014	134800	320444155	2965	2965	2965	2965	0
481	20241014	134700	320444155	2965	2965	2965	2965	0
482	20241014	134600	320444155	2965	2965	2965	2965	0
483	20241014	134500	320444155	2965	2965	2965	2965	3
484	20241014	134400	320435260	2950	2950	2950	2950	0
485	20241014	134300	320435260	2950	2950	2950	2950	0
486	20241014	134200	320435260	2950	2950	2950	2950	40
487	20241014	134100	320317260	2950	2950	2950	2950	337
488	20241014	134000	319323110	2950	2950	2950	2950	0
489	20241014	133900	319323110	2950	2950	2950	2950	962
490	20241014	133800	316485210	2950	2950	2950	2950	0
491	20241014	133700	316485210	2950	2960	2960	2950	3016
492	20241014	133600	307579440	2960	2960	2960	2960	0
493	20241014	133500	307579440	2960	2960	2960	2960	0
494	20241014	133400	307579440	2960	2960	2960	2960	0
495	20241014	133300	307579440	2960	2960	2960	2960	0
496	20241014	133200	307579440	2960	2960	2960	2960	30
497	20241014	133100	307490640	2955	2955	2955	2955	0
498	20241014	133000	307490640	2955	2955	2955	2955	0
499	20241014	132900	307490640	2955	2955	2955	2955	0
500	20241014	132800	307490640	2955	2955	2955	2955	0
501	20241014	132700	307490640	2955	2955	2955	2955	0
502	20241014	132600	307490640	2955	2955	2955	2955	142
503	20241014	132500	307071030	2960	2960	2960	2960	0
504	20241014	132400	307071030	2960	2960	2960	2960	0
505	20241014	132300	307071030	2960	2960	2960	2960	0
506	20241014	132200	307071030	2960	2960	2960	2960	1
507	20241014	132100	307068070	2955	2955	2955	2955	107
508	20241014	132000	306751885	2950	2950	2950	2950	0
509	20241014	131900	306751885	2950	2950	2950	2950	0
510	20241014	131800	306751885	2950	2950	2950	2950	175
511	20241014	131700	306235635	2955	2955	2955	2955	0
512	20241014	131600	306235635	2955	2955	2955	2955	4
513	20241014	131500	306223815	2955	2955	2955	2955	0
514	20241014	131400	306223815	2955	2955	2955	2955	0
515	20241014	131300	306223815	2955	2955	2955	2955	0
516	20241014	131200	306223815	2955	2955	2955	2955	0
517	20241014	131100	306223815	2955	2955	2955	2955	0
518	20241014	131000	306223815	2955	2955	2955	2955	0
519	20241014	130900	306223815	2955	2955	2955	2955	0
520	20241014	130800	306223815	2955	2955	2955	2955	0
521	20241014	130700	306223815	2955	2955	2955	2955	0
522	20241014	130600	306223815	2955	2955	2955	2955	804
523	20241014	130500	303847995	2960	2960	2960	2960	5
524	20241014	130400	303833195	2960	2960	2960	2960	0
525	20241014	130300	303833195	2960	2960	2960	2960	0
526	20241014	130200	303833195	2960	2960	2960	2960	0
527	20241014	130100	303833195	2960	2960	2960	2960	1
528	20241014	130000	303830235	2955	2960	2960	2955	50
529	20241014	125900	303682480	2965	2965	2965	2965	0
530	20241014	125800	303682480	2965	2965	2965	2965	0
531	20241014	125700	303682480	2965	2965	2965	2965	289
532	20241014	125600	302825595	2965	2965	2965	2965	0
533	20241014	125500	302825595	2965	2965	2965	2965	0
534	20241014	125400	302825595	2965	2965	2965	2965	0
535	20241014	125300	302825595	2965	2965	2965	2965	5
536	20241014	125200	302810770	2965	2965	2965	2965	0
537	20241014	125100	302810770	2965	2965	2965	2965	0
538	20241014	125000	302810770	2965	2965	2965	2965	0
539	20241014	124900	302810770	2965	2965	2965	2965	0
540	20241014	124800	302810770	2965	2965	2965	2965	1
541	20241014	124700	302807805	2965	2965	2965	2965	1
542	20241014	124600	302804840	2950	2950	2950	2950	0
543	20241014	124500	302804840	2950	2950	2950	2950	0
544	20241014	124400	302804840	2950	2950	2950	2950	1
545	20241014	124300	302801890	2955	2955	2955	2955	0
546	20241014	124200	302801890	2955	2955	2955	2955	0
547	20241014	124100	302801890	2955	2955	2955	2955	0
548	20241014	124000	302801890	2955	2955	2955	2955	34
549	20241014	123900	302701420	2955	2955	2955	2955	0
550	20241014	123800	302701420	2955	2955	2955	2955	3000
551	20241014	123700	293836420	2960	2960	2960	2960	10000
552	20241014	123600	264236420	2950	2950	2950	2950	0
553	20241014	123500	264236420	2950	2950	2950	2950	0
554	20241014	123400	264236420	2950	2950	2950	2950	67
555	20241014	123300	264038770	2950	2950	2950	2950	0
556	20241014	123200	264038770	2950	2950	2950	2950	100
557	20241014	123100	263743770	2950	2950	2950	2950	0
558	20241014	123000	263743770	2950	2950	2950	2950	0
559	20241014	122900	263743770	2950	2950	2950	2950	3
560	20241014	122800	263734920	2945	2945	2945	2945	0
561	20241014	122700	263734920	2945	2950	2950	2945	4
562	20241014	122600	263723130	2950	2950	2950	2950	3703
563	20241014	122500	252799280	2950	2950	2950	2950	0
564	20241014	122400	252799280	2950	2950	2950	2950	0
565	20241014	122300	252799280	2950	2955	2955	2950	6203
566	20241014	122200	234500415	2955	2955	2955	2955	0
567	20241014	122100	234500415	2955	2955	2955	2955	1499
568	20241014	122000	230070870	2970	2970	2970	2970	0
569	20241014	121900	230070870	2970	2970	2970	2970	0
570	20241014	121800	230070870	2970	2970	2970	2970	0
571	20241014	121700	230070870	2970	2970	2970	2970	0
572	20241014	121600	230070870	2970	2970	2970	2970	0
573	20241014	121500	230070870	2970	2970	2970	2970	0
574	20241014	121400	230070870	2970	2970	2970	2970	27
575	20241014	121300	229990680	2970	2970	2970	2970	0
576	20241014	121200	229990680	2970	2970	2970	2970	0
577	20241014	121100	229990680	2970	2970	2970	2970	0
578	20241014	121000	229990680	2970	2970	2970	2970	0
579	20241014	120900	229990680	2970	2970	2970	2970	0
580	20241014	120800	229990680	2970	2970	2970	2970	0
581	20241014	120700	229990680	2970	2970	2970	2970	0
582	20241014	120600	229990680	2970	2970	2970	2970	0
583	20241014	120500	229990680	2970	2970	2970	2970	0
584	20241014	120400	229990680	2970	2970	2970	2970	16
585	20241014	120300	229943160	2955	2960	2960	2955	1100
586	20241014	120200	226689865	2970	2970	2970	2970	0
587	20241014	120100	226689865	2970	2970	2970	2970	0
588	20241014	120000	226689865	2970	2970	2970	2970	0
589	20241014	115900	226689865	2970	2970	2970	2970	0
590	20241014	115800	226689865	2970	2970	2970	2970	1
591	20241014	115700	226686895	2965	2965	2965	2965	0
592	20241014	115600	226686895	2965	2965	2965	2965	825
593	20241014	115500	224240770	2970	2970	2970	2970	0
594	20241014	115400	224240770	2970	2970	2970	2970	0
595	20241014	115300	224240770	2970	2970	2970	2970	0
596	20241014	115200	224240770	2970	2970	2970	2970	0
597	20241014	115100	224240770	2970	2970	2970	2970	0
598	20241014	115000	224240770	2970	2970	2970	2970	0
599	20241014	114900	224240770	2970	2970	2970	2970	0
600	20241014	114800	224240770	2970	2970	2970	2970	0
601	20241014	114700	224240770	2970	2970	2970	2970	0
602	20241014	114600	224240770	2970	2970	2970	2970	0
603	20241014	114500	224240770	2970	2970	2970	2970	1
604	20241014	114400	224237800	2965	2965	2965	2965	0
605	20241014	114300	224237800	2965	2965	2965	2965	0
606	20241014	114200	224237800	2965	2965	2965	2965	0
607	20241014	114100	224237800	2965	2965	2965	2965	4
608	20241014	114000	224225940	2970	2970	2970	2970	0
609	20241014	113900	224225940	2970	2970	2970	2970	0
610	20241014	113800	224225940	2970	2970	2970	2970	0
611	20241014	113700	224225940	2970	2970	2970	2970	100
612	20241014	113600	223928940	2970	2970	2970	2970	1
613	20241014	113500	223925970	2970	2970	2970	2970	0
614	20241014	113400	223925970	2970	2970	2970	2970	0
615	20241014	113300	223925970	2970	2970	2970	2970	0
616	20241014	113200	223925970	2970	2970	2970	2970	0
617	20241014	113100	223925970	2970	2970	2970	2970	2
618	20241014	113000	223920030	2970	2970	2970	2970	0
619	20241014	112900	223920030	2970	2970	2970	2970	0
620	20241014	112800	223920030	2970	2970	2970	2970	0
621	20241014	112700	223920030	2970	2970	2970	2970	0
622	20241014	112600	223920030	2970	2970	2970	2970	567
623	20241014	112500	222236040	2985	2985	2985	2985	0
624	20241014	112400	222236040	2985	2985	2985	2985	0
625	20241014	112300	222236040	2985	2985	2985	2985	0
626	20241014	112200	222236040	2985	2985	2985	2985	1
627	20241014	112100	222233055	2980	2980	2980	2980	0
628	20241014	112000	222233055	2980	2975	2980	2975	45
629	20241014	111900	222099175	2975	2975	2975	2975	0
630	20241014	111800	222099175	2975	2975	2975	2975	0
631	20241014	111700	222099175	2975	2975	2975	2975	5
632	20241014	111600	222084300	2975	2975	2975	2975	0
633	20241014	111500	222084300	2975	2975	2975	2975	0
634	20241014	111400	222084300	2975	2975	2975	2975	28
635	20241014	111300	222001000	2975	2975	2975	2975	0
636	20241014	111200	222001000	2975	2975	2975	2975	0
637	20241014	111100	222001000	2975	2975	2975	2975	0
638	20241014	111000	222001000	2975	2975	2975	2975	0
639	20241014	110900	222001000	2975	2975	2975	2975	0
640	20241014	110800	222001000	2975	2975	2975	2975	0
641	20241014	110700	222001000	2975	2975	2975	2975	0
642	20241014	110600	222001000	2975	2975	2975	2975	21
643	20241014	110500	221938525	2975	2975	2975	2975	0
644	20241014	110400	221938525	2975	2975	2975	2975	0
645	20241014	110300	221938525	2975	2975	2975	2975	0
646	20241014	110200	221938525	2975	2980	2980	2975	566
647	20241014	110100	220251915	2980	2985	2985	2980	1063
648	20241014	110000	217080510	2975	2975	2975	2975	0
649	20241014	105900	217080510	2975	2975	2975	2975	0
650	20241014	105800	217080510	2975	2975	2975	2975	108
651	20241014	105700	216759210	2970	2970	2970	2970	140
652	20241014	105600	216343410	2970	2970	2970	2970	1001
653	20241014	105500	213370440	2960	2960	2960	2960	0
654	20241014	105400	213370440	2960	2960	2960	2960	0
655	20241014	105300	213370440	2960	2960	2960	2960	1000
656	20241014	105200	210410440	2960	2960	2960	2960	1
657	20241014	105100	210407480	2960	2960	2960	2960	50
658	20241014	105000	210259480	2970	2970	2970	2970	0
659	20241014	104900	210259480	2970	2970	2970	2970	0
660	20241014	104800	210259480	2970	2970	2970	2970	336
661	20241014	104700	209261560	2970	2970	2970	2970	85
662	20241014	104600	209009110	2960	2960	2960	2960	0
663	20241014	104500	209009110	2960	2960	2960	2960	0
664	20241014	104400	209009110	2960	2960	2960	2960	0
665	20241014	104300	209009110	2960	2960	2960	2960	345
666	20241014	104200	207987910	2955	2955	2955	2955	0
667	20241014	104100	207987910	2955	2955	2955	2955	0
668	20241014	104000	207987910	2955	2955	2955	2955	0
669	20241014	103900	207987910	2955	2955	2955	2955	0
670	20241014	103800	207987910	2955	2955	2955	2955	100
671	20241014	103700	207692410	2960	2960	2960	2960	50
672	20241014	103600	207544410	2960	2965	2965	2960	2860
673	20241014	103500	199075110	2965	2970	2970	2965	1686
674	20241014	103400	194072795	2980	2980	2980	2980	0
675	20241014	103300	194072795	2980	2980	2980	2980	0
676	20241014	103200	194072795	2980	2980	2980	2980	34
677	20241014	103100	193971475	2970	2970	2970	2970	3
678	20241014	103000	193962565	2970	2970	2970	2970	100
679	20241014	102900	193665565	2970	2970	2970	2970	0
680	20241014	102800	193665565	2970	2970	2970	2970	0
681	20241014	102700	193665565	2970	2970	2970	2965	788
682	20241014	102600	191329135	2975	2975	2975	2975	0
683	20241014	102500	191329135	2975	2975	2975	2975	0
684	20241014	102400	191329135	2975	2975	2975	2975	0
685	20241014	102300	191329135	2975	2970	2975	2970	300
686	20241014	102200	190437530	2970	2970	2970	2970	0
687	20241014	102100	190437530	2970	2970	2970	2970	0
688	20241014	102000	190437530	2970	2970	2970	2970	187
689	20241014	101900	189882140	2975	2975	2975	2975	0
690	20241014	101800	189882140	2975	2975	2975	2975	4
691	20241014	101700	189870240	2970	2970	2970	2970	413
692	20241014	101600	188643630	2975	2980	2980	2975	2175
693	20241014	101500	182162180	3000	3000	3000	3000	0
694	20241014	101400	182162180	3000	3000	3000	3000	217
695	20241014	101300	181511180	3000	3000	3000	3000	75
696	20241014	101200	181286180	3000	3000	3000	3000	1
697	20241014	101100	181283180	3000	3000	3000	3000	0
698	20241014	101000	181283180	3000	3000	3000	3000	0
699	20241014	100900	181283180	3000	2995	3000	2995	100
700	20241014	100800	180983195	3000	2970	3000	2970	74
701	20241014	100700	180761760	2995	2975	2995	2975	68
702	20241014	100600	180559440	2975	2975	2975	2970	959
703	20241014	100500	177710565	2980	2980	2980	2980	52
704	20241014	100400	177555605	2990	2990	2990	2990	0
705	20241014	100300	177555605	2990	2990	2990	2990	105
706	20241014	100200	177241655	2985	2985	2985	2985	500
707	20241014	100100	175749155	2980	2990	2990	2960	2460
708	20241014	100000	168432575	2990	2990	2990	2990	0
709	20241014	095900	168432575	2990	2990	2990	2990	0
710	20241014	095800	168432575	2990	2990	2990	2990	227
711	20241014	095700	167753845	2985	2990	2990	2985	11
712	20241014	095600	167720960	2990	2995	2995	2990	179
713	20241014	095500	167185100	2995	2995	2995	2995	0
714	20241014	095400	167185100	2995	2995	2995	2995	0
715	20241014	095300	167185100	2995	2995	2995	2995	444
716	20241014	095200	165855320	3000	3000	3000	3000	202
717	20241014	095100	165249320	3000	3000	3000	3000	165
718	20241014	095000	164754320	3000	3000	3000	3000	2
719	20241014	094900	164748320	3000	3000	3000	3000	196
720	20241014	094800	164160320	3000	3000	3000	3000	0
721	20241014	094700	164160320	3000	3000	3000	3000	100
722	20241014	094600	163860320	3000	3000	3000	3000	1205
723	20241014	094500	160245320	3000	3010	3010	3000	555
724	20241014	094400	158580290	3010	3015	3015	3010	1425
725	20241014	094300	154291035	3010	3010	3010	3010	6
726	20241014	094200	154272975	3000	3000	3000	3000	1
727	20241014	094100	154269975	3000	3000	3000	3000	243
728	20241014	094000	153540975	3000	3005	3005	3000	29
729	20241014	093900	153453970	3000	3000	3000	3000	21
730	20241014	093800	153390970	2995	2995	2995	2995	198
731	20241014	093700	152797960	2995	2990	3000	2990	1417
732	20241014	093600	148547665	2985	2990	3000	2985	1435
733	20241014	093500	144255390	2995	3020	3020	2995	2037
734	20241014	093400	138132105	3025	3020	3025	3015	419
735	20241014	093300	136864645	3010	3010	3025	3005	5858
736	20241014	093200	119213445	3025	3030	3035	3010	646
737	20241014	093100	117255610	3040	2980	3040	2980	8949
738	20241014	093000	90297445	2995	2995	2995	2995	3
739	20241014	092900	90288460	2995	2990	2995	2990	204
740	20241014	092800	89677485	2995	2990	2995	2990	1304
741	20241014	092700	85772055	2990	2980	2990	2970	3956
742	20241014	092600	73964020	2980	2970	2980	2970	1100
743	20241014	092500	70686495	2960	2960	2960	2960	37
744	20241014	092400	70576975	2980	2980	2980	2980	0
745	20241014	092300	70576975	2980	2980	2980	2980	1
746	20241014	092200	70573995	2975	2970	2975	2970	323
747	20241014	092100	69613565	2970	2970	2970	2970	0
748	20241014	092000	69613565	2970	2975	2975	2970	3
749	20241014	091900	69604645	2975	2960	2975	2960	1405
750	20241014	091800	65444765	2960	2980	2980	2935	6566
751	20241014	091700	46115575	2980	2980	2980	2980	0
752	20241014	091600	46115575	2980	2965	2980	2965	380
753	20241014	091500	44988320	2960	2950	2960	2945	411
754	20241014	091400	43777290	2945	2945	2945	2945	0
755	20241014	091300	43777290	2945	2950	2950	2945	64
756	20241014	091200	43588605	2950	2970	2970	2950	101
757	20241014	091100	43290635	2940	2950	2950	2940	393
758	20241014	091000	42133230	2975	2950	2975	2950	125
759	20241014	090900	41764455	2960	2975	2980	2960	3868
760	20241014	090800	30239185	2980	2975	2980	2975	127
761	20241014	090700	29861355	2975	2970	2975	2970	70
762	20241014	090600	29653165	2970	2950	2970	2950	4041
763	20241014	090500	17725385	2965	2965	2965	2965	51
764	20241014	090400	17574170	2940	2940	2940	2940	0
765	20241014	090300	17574170	2940	2965	2965	2940	18
766	20241014	090200	17521225	2960	2960	2960	2960	0
767	20241014	090100	17521225	2960	2935	2960	2935	2261
768	20241014	090000	10858265	2935	2935	2940	2935	3498