KissMeData/456070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	214500	174356482860	24050	24050	24050	24050	75012
3	20241017	214400	174356482860	24050	24050	24050	24050	0
4	20241017	214300	174356482860	24050	24050	24050	24050	0
5	20241017	214200	174356482860	24050	24050	24050	24050	0
6	20241017	214100	174356482860	24050	24050	24050	24050	0
7	20241017	214000	174356482860	24050	24050	24050	24050	0
8	20241017	213900	174356482860	24050	24050	24050	24050	0
9	20241017	213800	174356482860	24050	24050	24050	24050	0
10	20241017	213700	174356482860	24050	24050	24050	24050	0
11	20241017	213600	174356482860	24050	24050	24050	24050	0
12	20241017	213500	174356482860	24050	24050	24050	24050	0
13	20241017	213400	174356482860	24050	24050	24050	24050	0
14	20241017	213300	174356482860	24050	24050	24050	24050	0
15	20241017	213200	174356482860	24050	24050	24050	24050	0
16	20241017	213100	174356482860	24050	24050	24050	24050	0
17	20241017	213000	174356482860	24050	24050	24050	24050	0
18	20241017	212900	174356482860	24050	24050	24050	24050	0
19	20241017	212800	174356482860	24050	24050	24050	24050	0
20	20241017	212700	174356482860	24050	24050	24050	24050	0
21	20241017	212600	174356482860	24050	24050	24050	24050	0
22	20241017	212500	174356482860	24050	24050	24050	24050	0
23	20241017	212400	174356482860	24050	24050	24050	24050	0
24	20241017	212300	174356482860	24050	24050	24050	24050	0
25	20241017	212200	174356482860	24050	24050	24050	24050	0
26	20241017	212100	174356482860	24050	24050	24050	24050	0
27	20241017	212000	174356482860	24050	24050	24050	24050	0
28	20241017	211900	174356482860	24050	24050	24050	24050	0
29	20241017	211800	174356482860	24050	24050	24050	24050	0
30	20241017	211700	174356482860	24050	24050	24050	24050	0
31	20241017	211600	174356482860	24050	24050	24050	24050	0
32	20241017	211500	174356482860	24050	24050	24050	24050	75012
33	20241017	211400	174356482860	24050	24050	24050	24050	0
34	20241017	211300	174356482860	24050	24050	24050	24050	0
35	20241017	211200	174356482860	24050	24050	24050	24050	0
36	20241017	211100	174356482860	24050	24050	24050	24050	0
37	20241017	211000	174356482860	24050	24050	24050	24050	0
38	20241017	210900	174356482860	24050	24050	24050	24050	0
39	20241017	210800	174356482860	24050	24050	24050	24050	0
40	20241017	210700	174356482860	24050	24050	24050	24050	0
41	20241017	210600	174356482860	24050	24050	24050	24050	0
42	20241017	210500	174356482860	24050	24050	24050	24050	0
43	20241017	210400	174356482860	24050	24050	24050	24050	0
44	20241017	210300	174356482860	24050	24050	24050	24050	0
45	20241017	210200	174356482860	24050	24050	24050	24050	0
46	20241017	210100	174356482860	24050	24050	24050	24050	0
47	20241017	210000	174356482860	24050	24050	24050	24050	0
48	20241017	205900	174356482860	24050	24050	24050	24050	0
49	20241017	205800	174356482860	24050	24050	24050	24050	0
50	20241017	205700	174356482860	24050	24050	24050	24050	0
51	20241017	205600	174356482860	24050	24050	24050	24050	0
52	20241017	205500	174356482860	24050	24050	24050	24050	0
53	20241017	205400	174356482860	24050	24050	24050	24050	0
54	20241017	205300	174356482860	24050	24050	24050	24050	0
55	20241017	205200	174356482860	24050	24050	24050	24050	0
56	20241017	205100	174356482860	24050	24050	24050	24050	0
57	20241017	205000	174356482860	24050	24050	24050	24050	0
58	20241017	204900	174356482860	24050	24050	24050	24050	0
59	20241017	204800	174356482860	24050	24050	24050	24050	0
60	20241017	204700	174356482860	24050	24050	24050	24050	0
61	20241017	204600	174356482860	24050	24050	24050	24050	0
62	20241017	204500	174356482860	24050	24050	24050	24050	75012
63	20241017	204400	174356482860	24050	24050	24050	24050	0
64	20241017	204300	174356482860	24050	24050	24050	24050	0
65	20241017	204200	174356482860	24050	24050	24050	24050	0
66	20241017	204100	174356482860	24050	24050	24050	24050	0
67	20241017	204000	174356482860	24050	24050	24050	24050	0
68	20241017	203900	174356482860	24050	24050	24050	24050	0
69	20241017	203800	174356482860	24050	24050	24050	24050	0
70	20241017	203700	174356482860	24050	24050	24050	24050	0
71	20241017	203600	174356482860	24050	24050	24050	24050	0
72	20241017	203500	174356482860	24050	24050	24050	24050	0
73	20241017	203400	174356482860	24050	24050	24050	24050	0
74	20241017	203300	174356482860	24050	24050	24050	24050	0
75	20241017	203200	174356482860	24050	24050	24050	24050	0
76	20241017	203100	174356482860	24050	24050	24050	24050	0
77	20241017	203000	174356482860	24050	24050	24050	24050	0
78	20241017	202900	174356482860	24050	24050	24050	24050	0
79	20241017	202800	174356482860	24050	24050	24050	24050	0
80	20241017	202700	174356482860	24050	24050	24050	24050	0
81	20241017	202600	174356482860	24050	24050	24050	24050	0
82	20241017	202500	174356482860	24050	24050	24050	24050	0
83	20241017	202400	174356482860	24050	24050	24050	24050	0
84	20241017	202300	174356482860	24050	24050	24050	24050	0
85	20241017	202200	174356482860	24050	24050	24050	24050	0
86	20241017	202100	174356482860	24050	24050	24050	24050	0
87	20241017	202000	174356482860	24050	24050	24050	24050	0
88	20241017	201900	174356482860	24050	24050	24050	24050	0
89	20241017	201800	174356482860	24050	24050	24050	24050	0
90	20241017	201700	174356482860	24050	24050	24050	24050	0
91	20241017	201600	174356482860	24050	24050	24050	24050	0
92	20241017	201500	174356482860	24050	24050	24050	24050	75012
93	20241017	201400	174356482860	24050	24050	24050	24050	0
94	20241017	201300	174356482860	24050	24050	24050	24050	0
95	20241017	201200	174356482860	24050	24050	24050	24050	0
96	20241017	201100	174356482860	24050	24050	24050	24050	0
97	20241017	201000	174356482860	24050	24050	24050	24050	0
98	20241017	200900	174356482860	24050	24050	24050	24050	0
99	20241017	200800	174356482860	24050	24050	24050	24050	0
100	20241017	200700	174356482860	24050	24050	24050	24050	0
101	20241017	200600	174356482860	24050	24050	24050	24050	0
102	20241017	200500	174356482860	24050	24050	24050	24050	0
103	20241017	200400	174356482860	24050	24050	24050	24050	0
104	20241017	200300	174356482860	24050	24050	24050	24050	0
105	20241017	200200	174356482860	24050	24050	24050	24050	0
106	20241017	200100	174356482860	24050	24050	24050	24050	0
107	20241017	200000	174356482860	24050	24050	24050	24050	0
108	20241017	195900	174356482860	24050	24050	24050	24050	0
109	20241017	195800	174356482860	24050	24050	24050	24050	0
110	20241017	195700	174356482860	24050	24050	24050	24050	0
111	20241017	195600	174356482860	24050	24050	24050	24050	0
112	20241017	195500	174356482860	24050	24050	24050	24050	0
113	20241017	195400	174356482860	24050	24050	24050	24050	0
114	20241017	195300	174356482860	24050	24050	24050	24050	0
115	20241017	195200	174356482860	24050	24050	24050	24050	0
116	20241017	195100	174356482860	24050	24050	24050	24050	0
117	20241017	195000	174356482860	24050	24050	24050	24050	0
118	20241017	194900	174356482860	24050	24050	24050	24050	0
119	20241017	194800	174356482860	24050	24050	24050	24050	0
120	20241017	194700	174356482860	24050	24050	24050	24050	0
121	20241017	194600	174356482860	24050	24050	24050	24050	0
122	20241017	194500	174356482860	24050	24050	24050	24050	75012
123	20241017	194400	174356482860	24050	24050	24050	24050	0
124	20241017	194300	174356482860	24050	24050	24050	24050	0
125	20241017	194200	174356482860	24050	24050	24050	24050	0
126	20241017	194100	174356482860	24050	24050	24050	24050	0
127	20241017	194000	174356482860	24050	24050	24050	24050	0
128	20241017	193900	174356482860	24050	24050	24050	24050	0
129	20241017	193800	174356482860	24050	24050	24050	24050	0
130	20241017	193700	174356482860	24050	24050	24050	24050	0
131	20241017	193600	174356482860	24050	24050	24050	24050	0
132	20241017	193500	174356482860	24050	24050	24050	24050	0
133	20241017	193400	174356482860	24050	24050	24050	24050	0
134	20241017	193300	174356482860	24050	24050	24050	24050	0
135	20241017	193200	174356482860	24050	24050	24050	24050	0
136	20241017	193100	174356482860	24050	24050	24050	24050	0
137	20241017	193000	174356482860	24050	24050	24050	24050	0
138	20241017	192900	174356482860	24050	24050	24050	24050	0
139	20241017	192800	174356482860	24050	24050	24050	24050	0
140	20241017	192700	174356482860	24050	24050	24050	24050	0
141	20241017	192600	174356482860	24050	24050	24050	24050	0
142	20241017	192500	174356482860	24050	24050	24050	24050	0
143	20241017	192400	174356482860	24050	24050	24050	24050	0
144	20241017	192300	174356482860	24050	24050	24050	24050	0
145	20241017	192200	174356482860	24050	24050	24050	24050	0
146	20241017	192100	174356482860	24050	24050	24050	24050	0
147	20241017	192000	174356482860	24050	24050	24050	24050	0
148	20241017	191900	174356482860	24050	24050	24050	24050	0
149	20241017	191800	174356482860	24050	24050	24050	24050	0
150	20241017	191700	174356482860	24050	24050	24050	24050	0
151	20241017	191600	174356482860	24050	24050	24050	24050	0
152	20241017	191500	174356482860	24050	24050	24050	24050	75012
153	20241017	191400	174356482860	24050	24050	24050	24050	0
154	20241017	191300	174356482860	24050	24050	24050	24050	0
155	20241017	191200	174356482860	24050	24050	24050	24050	0
156	20241017	191100	174356482860	24050	24050	24050	24050	0
157	20241017	191000	174356482860	24050	24050	24050	24050	0
158	20241017	190900	174356482860	24050	24050	24050	24050	0
159	20241017	190800	174356482860	24050	24050	24050	24050	0
160	20241017	190700	174356482860	24050	24050	24050	24050	0
161	20241017	190600	174356482860	24050	24050	24050	24050	0
162	20241017	190500	174356482860	24050	24050	24050	24050	0
163	20241017	190400	174356482860	24050	24050	24050	24050	0
164	20241017	190300	174356482860	24050	24050	24050	24050	0
165	20241017	190200	174356482860	24050	24050	24050	24050	0
166	20241017	190100	174356482860	24050	24050	24050	24050	0
167	20241017	190000	174356482860	24050	24050	24050	24050	0
168	20241017	185900	174356482860	24050	24050	24050	24050	0
169	20241017	185800	174356482860	24050	24050	24050	24050	0
170	20241017	185700	174356482860	24050	24050	24050	24050	0
171	20241017	185600	174356482860	24050	24050	24050	24050	0
172	20241017	185500	174356482860	24050	24050	24050	24050	0
173	20241017	185400	174356482860	24050	24050	24050	24050	0
174	20241017	185300	174356482860	24050	24050	24050	24050	0
175	20241017	185200	174356482860	24050	24050	24050	24050	0
176	20241017	185100	174356482860	24050	24050	24050	24050	0
177	20241017	185000	174356482860	24050	24050	24050	24050	0
178	20241017	184900	174356482860	24050	24050	24050	24050	0
179	20241017	184800	174356482860	24050	24050	24050	24050	0
180	20241017	184700	174356482860	24050	24050	24050	24050	0
181	20241017	184600	174356482860	24050	24050	24050	24050	0
182	20241017	184500	174356482860	24050	24050	24050	24050	75012
183	20241017	184400	174356482860	24050	24050	24050	24050	0
184	20241017	184300	174356482860	24050	24050	24050	24050	0
185	20241017	184200	174356482860	24050	24050	24050	24050	0
186	20241017	184100	174356482860	24050	24050	24050	24050	0
187	20241017	184000	174356482860	24050	24050	24050	24050	0
188	20241017	183900	174356482860	24050	24050	24050	24050	0
189	20241017	183800	174356482860	24050	24050	24050	24050	0
190	20241017	183700	174356482860	24050	24050	24050	24050	0
191	20241017	183600	174356482860	24050	24050	24050	24050	0
192	20241017	183500	174356482860	24050	24050	24050	24050	0
193	20241017	183400	174356482860	24050	24050	24050	24050	0
194	20241017	183300	174356482860	24050	24050	24050	24050	0
195	20241017	183200	174356482860	24050	24050	24050	24050	0
196	20241017	183100	174356482860	24050	24050	24050	24050	0
197	20241017	183000	174356482860	24050	24050	24050	24050	0
198	20241017	182900	174356482860	24050	24050	24050	24050	0
199	20241017	182800	174356482860	24050	24050	24050	24050	0
200	20241017	182700	174356482860	24050	24050	24050	24050	0
201	20241017	182600	174356482860	24050	24050	24050	24050	0
202	20241017	182500	174356482860	24050	24050	24050	24050	0
203	20241017	182400	174356482860	24050	24050	24050	24050	0
204	20241017	182300	174356482860	24050	24050	24050	24050	0
205	20241017	182200	174356482860	24050	24050	24050	24050	0
206	20241017	182100	174356482860	24050	24050	24050	24050	0
207	20241017	182000	174356482860	24050	24050	24050	24050	0
208	20241017	181900	174356482860	24050	24050	24050	24050	0
209	20241017	181800	174356482860	24050	24050	24050	24050	0
210	20241017	181700	174356482860	24050	24050	24050	24050	0
211	20241017	181600	174356482860	24050	24050	24050	24050	0
212	20241017	181500	174356482860	24050	24050	24050	24050	75012
213	20241017	181400	174356482860	24050	24050	24050	24050	0
214	20241017	181300	174356482860	24050	24050	24050	24050	0
215	20241017	181200	174356482860	24050	24050	24050	24050	0
216	20241017	181100	174356482860	24050	24050	24050	24050	0
217	20241017	181000	174356482860	24050	24050	24050	24050	0
218	20241017	180900	174356482860	24050	24050	24050	24050	0
219	20241017	180800	174356482860	24050	24050	24050	24050	0
220	20241017	180700	174356482860	24050	24050	24050	24050	0
221	20241017	180600	174356482860	24050	24050	24050	24050	0
222	20241017	180500	174356482860	24050	24050	24050	24050	0
223	20241017	180400	174356482860	24050	24050	24050	24050	0
224	20241017	180300	174356482860	24050	24050	24050	24050	0
225	20241017	180200	174356482860	24050	24050	24050	24050	0
226	20241017	180100	174356482860	24050	24050	24050	24050	0
227	20241017	180000	174356482860	24050	24050	24050	24050	0
228	20241017	175900	174356482860	24050	24050	24050	24050	0
229	20241017	175800	174356482860	24050	24050	24050	24050	0
230	20241017	175700	174356482860	24050	24050	24050	24050	0
231	20241017	175600	174356482860	24050	24050	24050	24050	0
232	20241017	175500	174356482860	24050	24050	24050	24050	0
233	20241017	175400	174356482860	24050	24050	24050	24050	0
234	20241017	175300	174356482860	24050	24050	24050	24050	0
235	20241017	175200	174356482860	24050	24050	24050	24050	0
236	20241017	175100	174356482860	24050	24050	24050	24050	0
237	20241017	175000	174356482860	24050	24050	24050	24050	0
238	20241017	174900	174356482860	24050	24050	24050	24050	0
239	20241017	174800	174356482860	24050	24050	24050	24050	0
240	20241017	174700	174356482860	24050	24050	24050	24050	0
241	20241017	174600	174356482860	24050	24050	24050	24050	0
242	20241017	174500	174356482860	24050	24050	24050	24050	75012
243	20241017	174400	174356482860	24050	24050	24050	24050	0
244	20241017	174300	174356482860	24050	24050	24050	24050	0
245	20241017	174200	174356482860	24050	24050	24050	24050	0
246	20241017	174100	174356482860	24050	24050	24050	24050	0
247	20241017	174000	174356482860	24050	24050	24050	24050	0
248	20241017	173900	174356482860	24050	24050	24050	24050	0
249	20241017	173800	174356482860	24050	24050	24050	24050	0
250	20241017	173700	174356482860	24050	24050	24050	24050	0
251	20241017	173600	174356482860	24050	24050	24050	24050	0
252	20241017	173500	174356482860	24050	24050	24050	24050	0
253	20241017	173400	174356482860	24050	24050	24050	24050	0
254	20241017	173300	174356482860	24050	24050	24050	24050	0
255	20241017	173200	174356482860	24050	24050	24050	24050	0
256	20241017	173100	174356482860	24050	24050	24050	24050	0
257	20241017	173000	174356482860	24050	24050	24050	24050	0
258	20241017	172900	174356482860	24050	24050	24050	24050	0
259	20241017	172800	174356482860	24050	24050	24050	24050	0
260	20241017	172700	174356482860	24050	24050	24050	24050	0
261	20241017	172600	174356482860	24050	24050	24050	24050	0
262	20241017	172500	174356482860	24050	24050	24050	24050	0
263	20241017	172400	174356482860	24050	24050	24050	24050	0
264	20241017	172300	174356482860	24050	24050	24050	24050	0
265	20241017	172200	174356482860	24050	24050	24050	24050	0
266	20241017	172100	174356482860	24050	24050	24050	24050	0
267	20241017	172000	174356482860	24050	24050	24050	24050	0
268	20241017	171900	174356482860	24050	24050	24050	24050	0
269	20241017	171800	174356482860	24050	24050	24050	24050	0
270	20241017	171700	174356482860	24050	24050	24050	24050	0
271	20241017	171600	174356482860	24050	24050	24050	24050	0
272	20241017	171500	174356482860	24050	24050	24050	24050	75012
273	20241017	171400	174356482860	24050	24050	24050	24050	0
274	20241017	171300	174356482860	24050	24050	24050	24050	0
275	20241017	171200	174356482860	24050	24050	24050	24050	0
276	20241017	171100	174356482860	24050	24050	24050	24050	0
277	20241017	171000	174356482860	24050	24050	24050	24050	0
278	20241017	170900	174356482860	24050	24050	24050	24050	0
279	20241017	170800	174356482860	24050	24050	24050	24050	0
280	20241017	170700	174356482860	24050	24050	24050	24050	0
281	20241017	170600	174356482860	24050	24050	24050	24050	0
282	20241017	170500	174356482860	24050	24050	24050	24050	0
283	20241017	170400	174356482860	24050	24050	24050	24050	0
284	20241017	170300	174356482860	24050	24050	24050	24050	0
285	20241017	170200	174356482860	24050	24050	24050	24050	0
286	20241017	170100	174356482860	24050	24050	24050	24050	0
287	20241017	170000	174356482860	24050	24050	24050	24050	0
288	20241017	165900	174356482860	24050	24050	24050	24050	0
289	20241017	165800	174356482860	24050	24050	24050	24050	0
290	20241017	165700	174356482860	24050	24050	24050	24050	0
291	20241017	165600	174356482860	24050	24050	24050	24050	0
292	20241017	165500	174356482860	24050	24050	24050	24050	0
293	20241017	165400	174356482860	24050	24050	24050	24050	0
294	20241017	165300	174356482860	24050	24050	24050	24050	0
295	20241017	165200	174356482860	24050	24050	24050	24050	0
296	20241017	165100	174356482860	24050	24050	24050	24050	0
297	20241017	165000	174356482860	24050	24050	24050	24050	0
298	20241017	164900	174356482860	24050	24050	24050	24050	0
299	20241017	164800	174356482860	24050	24050	24050	24050	0
300	20241017	164700	174356482860	24050	24050	24050	24050	0
301	20241017	164600	174356482860	24050	24050	24050	24050	0
302	20241017	164500	174356482860	24050	24050	24050	24050	75012
303	20241017	164400	174356482860	24050	24050	24050	24050	0
304	20241017	164300	174356482860	24050	24050	24050	24050	0
305	20241017	164200	174356482860	24050	24050	24050	24050	0
306	20241017	164100	174356482860	24050	24050	24050	24050	0
307	20241017	164000	174356482860	24050	24050	24050	24050	0
308	20241017	163900	174356482860	24050	24050	24050	24050	0
309	20241017	163800	174356482860	24050	24050	24050	24050	0
310	20241017	163700	174356482860	24050	24050	24050	24050	0
311	20241017	163600	174356482860	24050	24050	24050	24050	0
312	20241017	163500	174356482860	24050	24050	24050	24050	0
313	20241017	163400	174356482860	24050	24050	24050	24050	0
314	20241017	163300	174356482860	24050	24050	24050	24050	0
315	20241017	163200	174356482860	24050	24050	24050	24050	0
316	20241017	163100	174356482860	24050	24050	24050	24050	0
317	20241017	163000	174356482860	24050	24050	24050	24050	0
318	20241017	162900	174356482860	24050	24050	24050	24050	0
319	20241017	162800	174356482860	24050	24050	24050	24050	0
320	20241017	162700	174356482860	24050	24050	24050	24050	0
321	20241017	162600	174356482860	24050	24050	24050	24050	0
322	20241017	162500	174356482860	24050	24050	24050	24050	0
323	20241017	162400	174356482860	24050	24050	24050	24050	0
324	20241017	162300	174356482860	24050	24050	24050	24050	0
325	20241017	162200	174356482860	24050	24050	24050	24050	0
326	20241017	162100	174356482860	24050	24050	24050	24050	0
327	20241017	162000	174356482860	24050	24050	24050	24050	0
328	20241017	161900	174356482860	24050	24050	24050	24050	0
329	20241017	161800	174356482860	24050	24050	24050	24050	0
330	20241017	161700	174356482860	24050	24050	24050	24050	0
331	20241017	161600	174356482860	24050	24050	24050	24050	0
332	20241017	161500	174356482860	24050	24050	24050	24050	75012
333	20241017	161400	174356482860	24050	24050	24050	24050	0
334	20241017	161300	174356482860	24050	24050	24050	24050	0
335	20241017	161200	174356482860	24050	24050	24050	24050	0
336	20241017	161100	174356482860	24050	24050	24050	24050	0
337	20241017	161000	174356482860	24050	24050	24050	24050	0
338	20241017	160900	174356482860	24050	24050	24050	24050	0
339	20241017	160800	174356482860	24050	24050	24050	24050	0
340	20241017	160700	174356482860	24050	24050	24050	24050	0
341	20241017	160600	174356482860	24050	24050	24050	24050	0
342	20241017	160500	174356482860	24050	24050	24050	24050	0
343	20241017	160400	174356482860	24050	24050	24050	24050	0
344	20241017	160300	174356482860	24050	24050	24050	24050	0
345	20241017	160200	174356482860	24050	24050	24050	24050	0
346	20241017	160100	174356482860	24050	24050	24050	24050	0
347	20241017	160000	174356482860	24050	24050	24050	24050	0
348	20241017	155900	174356482860	24050	24050	24050	24050	0
349	20241017	155800	174356482860	24050	24050	24050	24050	0
350	20241017	155700	174356482860	24050	24050	24050	24050	0
351	20241017	155600	174356482860	24050	24050	24050	24050	0
352	20241017	155500	174356482860	24050	24050	24050	24050	0
353	20241017	155400	174356482860	24050	24050	24050	24050	0
354	20241017	155300	174356482860	24050	24050	24050	24050	0
355	20241017	155200	174356482860	24050	24050	24050	24050	0
356	20241017	155100	174356482860	24050	24050	24050	24050	0
357	20241017	155000	174356482860	24050	24050	24050	24050	0
358	20241017	154900	174356482860	24050	24050	24050	24050	0
359	20241017	154800	174356482860	24050	24050	24050	24050	0
360	20241017	154700	174356482860	24050	24050	24050	24050	0
361	20241017	154600	174356482860	24050	24050	24050	24050	0
362	20241017	154500	174356482860	24050	24050	24050	24050	75012
363	20241017	154400	174356482860	24050	24050	24050	24050	0
364	20241017	154300	174356482860	24050	24050	24050	24050	0
365	20241017	154200	174356482860	24050	24050	24050	24050	0
366	20241017	154100	174356482860	24050	24050	24050	24050	0
367	20241017	154000	174356482860	24050	24050	24050	24050	0
368	20241017	153900	174356482860	24050	24050	24050	24050	0
369	20241017	153800	174356482860	24050	24050	24050	24050	0
370	20241017	153700	174356482860	24050	24050	24050	24050	0
371	20241017	153600	174356482860	24050	24050	24050	24050	0
372	20241017	153500	174356482860	24050	24050	24050	24050	0
373	20241017	153400	174356482860	24050	24050	24050	24050	0
374	20241017	153300	174356482860	24050	24050	24050	24050	0
375	20241017	153200	174356482860	24050	24050	24050	24050	0
376	20241017	153100	174356482860	24050	24050	24050	24050	0
377	20241017	153000	174356482860	24050	24050	24050	24050	75012
378	20241017	152900	172552444260	24000	24000	24000	24000	0
379	20241017	152800	172552444260	24000	24000	24000	24000	0
380	20241017	152700	172552444260	24000	24000	24000	24000	0
381	20241017	152600	172552444260	24000	24000	24000	24000	0
382	20241017	152500	172552444260	24000	24000	24000	24000	0
383	20241017	152400	172552444260	24000	24000	24000	24000	0
384	20241017	152300	172552444260	24000	24000	24000	24000	0
385	20241017	152200	172552444260	24000	24000	24000	24000	0
386	20241017	152100	172552444260	24000	24000	24000	24000	0
387	20241017	152000	172552444260	24000	24000	24000	24000	0
388	20241017	151900	172552444260	24000	23750	24100	23700	56546
389	20241017	151800	171198265110	23700	23750	23850	23700	18351
390	20241017	151700	170761980310	23850	23800	23850	23700	20487
391	20241017	151600	170274998610	23800	23800	23900	23600	34014
392	20241017	151500	169468263010	23850	23850	23900	23750	15903
393	20241017	151400	169089226010	23850	24000	24000	23750	12319
394	20241017	151300	168795179660	24000	23950	24100	23950	22287
395	20241017	151200	168259818560	23950	23650	24000	23600	27172
396	20241017	151100	167611182810	23650	23850	23850	23650	37498
397	20241017	151000	166720983060	23850	23900	24000	23850	12276
398	20241017	150900	166427625460	24050	24000	24050	23800	23736
399	20241017	150800	165860228210	24000	24100	24250	23800	25199
400	20241017	150700	165255023960	24150	24250	24300	24100	12090
401	20241017	150600	164962288810	24250	24300	24350	24150	22657
402	20241017	150500	164412649360	24350	24050	24400	24000	38089
403	20241017	150400	163490114060	24050	23700	24150	23650	49853
404	20241017	150300	162298670810	23650	24100	24150	23600	91807
405	20241017	150200	160112888060	24100	24350	24400	24100	19721
406	20241017	150100	159634797560	24400	24450	24500	24350	21091
407	20241017	150000	159119469760	24450	24150	24550	24150	63073
408	20241017	145900	157579260360	24150	24300	24300	24150	9605
409	20241017	145800	157346883710	24300	24200	24300	24150	7825
410	20241017	145700	157157533460	24200	24150	24300	24100	13435
411	20241017	145600	156832727560	24150	24350	24350	24150	19961
412	20241017	145500	156348731060	24350	24250	24350	24200	15224
413	20241017	145400	155978686960	24200	24150	24250	24100	13134
414	20241017	145300	155661296960	24100	24300	24300	24100	24447
415	20241017	145200	155070352360	24250	24400	24450	24200	22780
416	20241017	145100	154516186560	24400	24250	24400	24200	15419
417	20241017	145000	154141857010	24250	24550	24600	24200	55213
418	20241017	144900	152798044360	24550	24500	24650	24400	35080
419	20241017	144800	151937032160	24450	24450	24550	24400	17092
420	20241017	144700	151518562110	24450	24550	24550	24350	23059
421	20241017	144600	150954757960	24550	24500	24600	24400	29188
422	20241017	144500	150239073210	24500	24350	24600	24350	42160
423	20241017	144400	149205014960	24350	24400	24400	24300	17573
424	20241017	144300	148776975560	24400	24300	24450	24250	28513
425	20241017	144200	148082569260	24300	24500	24600	24200	68042
426	20241017	144100	146423680760	24500	24500	24700	24400	111116
427	20241017	144000	143692897710	24500	24500	24550	24400	47382
428	20241017	143900	142532405860	24500	24450	24550	24400	28367
429	20241017	143800	141838018960	24450	24550	24550	24400	62336
430	20241017	143700	140312402460	24500	24200	24600	24150	122809
431	20241017	143600	137310738860	24200	24250	24350	24100	69719
432	20241017	143500	135619686410	24300	24100	24350	24050	112498
433	20241017	143400	132894966710	24150	23600	24150	23550	51852
434	20241017	143300	131658588710	23600	23500	23700	23200	66227
435	20241017	143200	130107715310	23450	23800	23850	23350	69459
436	20241017	143100	128472233260	23800	23850	23900	23800	3546
437	20241017	143000	128387617610	23850	23800	23900	23750	5169
438	20241017	142900	128264552360	23800	23750	23850	23750	5516
439	20241017	142800	128133426860	23750	23750	23850	23750	3214
440	20241017	142700	128057014510	23750	23800	23900	23750	6572
441	20241017	142600	127900402410	23800	24000	24000	23800	11647
442	20241017	142500	127622094060	24000	23950	24150	23850	34150
443	20241017	142400	126801992310	23950	23800	24000	23750	16280
444	20241017	142300	126412327060	23800	23800	23850	23700	2159
445	20241017	142200	126360964760	23700	23850	23850	23700	3880
446	20241017	142100	126268753610	23850	23750	23900	23700	15083
447	20241017	142000	125909469060	23750	23600	23800	23600	8704
448	20241017	141900	125703022410	23650	23750	23750	23550	17735
449	20241017	141800	125283963110	23750	23800	23800	23700	6654
450	20241017	141700	125126015460	23750	23900	23900	23750	7775
451	20241017	141600	124940918210	23900	23800	23950	23750	15552
452	20241017	141500	124569453210	23850	23650	23900	23650	15036
453	20241017	141400	124212521910	23650	23950	23950	23600	18123
454	20241017	141300	123782410610	23950	23900	24050	23800	22533
455	20241017	141200	123242493410	23900	23750	23950	23650	17054
456	20241017	141100	122836519460	23750	23750	23800	23700	2580
457	20241017	141000	122775252310	23750	23750	23800	23750	2580
458	20241017	140900	122713966110	23750	23800	23850	23650	13873
459	20241017	140800	122384285260	23800	23600	23850	23550	37229
460	20241017	140700	121504506010	23600	23700	23700	23600	18936
461	20241017	140600	121056959860	23700	23800	23850	23650	15309
462	20241017	140500	120694069110	23800	23800	23850	23800	3953
463	20241017	140400	120599924310	23800	23800	23900	23750	6937
464	20241017	140300	120434708060	23800	23950	24000	23800	7262
465	20241017	140200	120261274560	23900	24000	24050	23850	12599
466	20241017	140100	119959105910	24000	23850	24100	23800	24475
467	20241017	140000	119371695560	23850	23750	23900	23700	15528
468	20241017	135900	119002118060	23750	23750	23800	23600	17538
469	20241017	135800	118586598160	23750	23900	23900	23750	11276
470	20241017	135700	118318282210	23900	23750	23900	23700	13569
471	20241017	135600	117995063710	23700	23950	24050	23600	45715
472	20241017	135500	116907326710	24000	24050	24050	23950	4160
473	20241017	135400	116807471010	24050	24000	24050	23950	7943
474	20241017	135300	116617063260	24000	24000	24050	23950	8108
475	20241017	135200	116422472160	24050	24100	24150	23950	12563
476	20241017	135100	116120637360	24100	24200	24250	24100	12097
477	20241017	135000	115828176760	24150	24250	24250	24150	17303
478	20241017	134900	115409224560	24200	24050	24250	24000	18367
479	20241017	134800	114965215310	24050	23950	24050	23900	6059
480	20241017	134700	114819989210	23950	24000	24050	23950	6464
481	20241017	134600	114665050660	24000	23950	24050	23950	9411
482	20241017	134500	114439349560	23950	23950	24000	23900	16097
483	20241017	134400	114053997910	24000	24250	24250	23950	21227
484	20241017	134300	113542633760	24250	24200	24250	24150	13623
485	20241017	134200	113212866360	24200	23950	24200	23900	16541
486	20241017	134100	112815125710	23950	24000	24000	23900	15945
487	20241017	134000	112433760260	24000	24050	24100	23950	13107
488	20241017	133900	112118962560	24050	24200	24250	24000	19479
489	20241017	133800	111647541360	24200	23950	24200	23900	26350
490	20241017	133700	111013628610	24000	24100	24150	23850	48541
491	20241017	133600	109849783160	24100	24050	24150	24000	24239
492	20241017	133500	109266325410	24100	24400	24400	24050	30349
493	20241017	133400	108530816460	24400	24300	24400	24250	16672
494	20241017	133300	108125014560	24300	24250	24400	24200	24027
495	20241017	133200	107541340260	24250	24150	24300	24050	18372
496	20241017	133100	107098326560	24150	24350	24350	24100	33174
497	20241017	133000	106295749010	24300	24150	24400	24100	43590
498	20241017	132900	105237253910	24150	24250	24450	24050	60246
499	20241017	132800	103776106660	24300	24650	24650	24250	76675
500	20241017	132700	101903959910	24650	24550	24750	24400	111837
501	20241017	132600	99156307710	24550	24550	24550	24550	0
502	20241017	132500	99156307710	24550	24550	24550	24500	14281
503	20241017	132400	98805726760	24500	24500	24550	24400	86298
504	20241017	132300	96692929910	24500	23750	24500	23700	149165
505	20241017	132200	93077186910	23800	23500	23800	23500	19064
506	20241017	132100	92625166510	23500	23550	23600	23350	54637
507	20241017	132000	91341835360	23550	23800	23850	23550	24231
508	20241017	131900	90768317660	23850	23650	23850	23600	14509
509	20241017	131800	90424587510	23600	23800	23800	23550	36412
510	20241017	131700	89562600210	23800	23800	23850	23800	10974
511	20241017	131600	89301272860	23800	23900	23950	23700	23182
512	20241017	131500	88749424360	23900	24000	24050	23900	12092
513	20241017	131400	88459587560	24000	23800	24000	23800	19545
514	20241017	131300	87992010260	23850	23900	23950	23700	41075
515	20241017	131200	87014193160	23950	24000	24050	23900	14878
516	20241017	131100	86657415760	24000	24200	24200	23900	51839
517	20241017	131000	85409822510	24200	23900	24200	23900	83526
518	20241017	130900	83397271060	23950	23800	24050	23750	29506
519	20241017	130800	82691319510	23800	24000	24050	23800	23947
520	20241017	130700	82118640610	24000	23650	24050	23600	67002
521	20241017	130600	80520290560	23600	23700	23750	23500	46570
522	20241017	130500	79420650460	23700	24000	24000	23500	66128
523	20241017	130400	77853727910	24000	23950	24000	23900	24091
524	20241017	130300	77276895860	23950	23950	24100	23850	43771
525	20241017	130200	76227191410	23950	23850	24000	23750	38645
526	20241017	130100	75306224010	23850	24100	24100	23800	56232
527	20241017	130000	73963041560	24050	24200	24200	24000	36901
528	20241017	125900	73074803560	24200	23950	24250	23950	67892
529	20241017	125800	71434543210	24000	24150	24150	23950	52375
530	20241017	125700	70175832610	24100	24150	24250	24050	65375
531	20241017	125600	68598646810	24150	23600	24250	23550	190315
532	20241017	125500	64040660560	23600	23350	23600	23150	45500
533	20241017	125400	62977845760	23300	23300	23450	23250	38268
534	20241017	125300	62084874060	23300	23350	23450	23300	32163
535	20241017	125200	61333691110	23400	23500	23600	23350	39311
536	20241017	125100	60410729910	23500	23450	23650	23450	45359
537	20241017	125000	59342562010	23450	23600	23600	23350	56658
538	20241017	124900	58012275860	23600	23400	23700	23350	99609
539	20241017	124800	55665379210	23350	23350	23550	23300	112821
540	20241017	124700	53022491310	23300	23350	23400	23300	64783
541	20241017	124600	51509039510	23350	23200	23400	23200	96530
542	20241017	124500	49259094510	23200	22700	23300	22700	130393
543	20241017	124400	46254462410	22700	22750	22800	22650	15200
544	20241017	124300	45909039660	22800	22650	22850	22650	16837
545	20241017	124200	45525762660	22650	22550	22750	22550	8183
546	20241017	124100	45340450510	22550	22700	22850	22450	41531
547	20241017	124000	44398835460	22700	22650	22900	22550	60085
548	20241017	123900	43028514560	22600	22650	22750	22300	32750
549	20241017	123800	42290522960	22700	22550	22750	22550	32855
550	20241017	123700	41547137460	22600	22600	22800	22300	84174
551	20241017	123600	39651970410	22600	22750	23000	22500	85292
552	20241017	123500	37708269060	22700	22950	23000	22600	79234
553	20241017	123400	35900107560	22950	22850	23150	22750	137480
554	20241017	123300	32742381860	22850	22450	22850	22400	121021
555	20241017	123200	30009406210	22450	22350	22450	22300	24855
556	20241017	123100	29453554110	22200	22200	22200	22200	0
557	20241017	123000	29453554110	22200	21950	22200	21950	78861
558	20241017	122900	27713458410	21950	21950	22000	21900	9417
559	20241017	122800	27506834260	21950	21900	21950	21900	2867
560	20241017	122700	27443976210	21850	21750	21900	21750	1045
561	20241017	122600	27421163010	21750	21850	21850	21750	859
562	20241017	122500	27402436710	21800	21800	21850	21800	3569
563	20241017	122400	27324463010	21800	21850	21850	21800	1227
564	20241017	122300	27297710110	21850	21800	21850	21800	866
565	20241017	122200	27278807010	21800	21850	21850	21800	797
566	20241017	122100	27261423310	21800	21950	21950	21800	1702
567	20241017	122000	27224208360	21900	21900	21950	21900	4893
568	20241017	121900	27116868860	21900	21850	21950	21850	6339
569	20241017	121800	26977993460	21850	21850	21900	21850	2824
570	20241017	121700	26916285160	21900	21850	21900	21800	3004
571	20241017	121600	26850638410	21850	21850	21900	21800	2564
572	20241017	121500	26794610810	21800	21800	21850	21800	3251
573	20241017	121400	26723706210	21800	21800	21850	21800	670
574	20241017	121300	26709088060	21800	21800	21850	21800	2149
575	20241017	121200	26662239060	21800	21750	21850	21750	2722
576	20241017	121100	26602831860	21800	21750	21800	21750	572
577	20241017	121000	26590378010	21700	21700	21800	21650	1534
578	20241017	120900	26557058460	21650	21650	21750	21600	4000
579	20241017	120800	26470258110	21650	21650	21700	21600	2885
580	20241017	120700	26407864810	21650	21650	21700	21600	2835
581	20241017	120600	26346493460	21650	21650	21700	21600	4053
582	20241017	120500	26258748560	21650	21750	21800	21650	3981
583	20241017	120400	26172446710	21750	21800	21800	21700	2484
584	20241017	120300	26118455060	21800	21700	21850	21700	3484
585	20241017	120200	26042545960	21700	21850	21850	21700	4327
586	20241017	120100	25948410260	21850	21900	21900	21800	4118
587	20241017	120000	25858530260	21900	21850	21900	21850	1684
588	20241017	115900	25821698760	21900	21950	21950	21850	2667
589	20241017	115800	25763303860	21900	22000	22000	21900	4769
590	20241017	115700	25658582260	21950	21950	22000	21900	4613
591	20241017	115600	25557180710	21950	21950	22000	21900	3081
592	20241017	115500	25489569160	21950	21800	22000	21800	7166
593	20241017	115400	25332479510	21850	21800	21850	21750	1242
594	20241017	115300	25305381560	21800	21850	21850	21800	1082
595	20241017	115200	25281779860	21850	21850	21850	21800	1340
596	20241017	115100	25252518610	21800	21850	21900	21700	9477
597	20241017	115000	25045972510	21850	21900	21950	21850	2480
598	20241017	114900	24991665310	21950	22000	22000	21850	13901
599	20241017	114800	24686404410	22000	21900	22000	21900	6047
600	20241017	114700	24553594360	21900	21850	22000	21850	25471
601	20241017	114600	23995122560	21900	21900	21900	21850	7025
602	20241017	114500	23841515610	21850	21800	21900	21800	9251
603	20241017	114400	23639303060	21850	21800	21850	21800	2919
604	20241017	114300	23575542310	21850	21800	21850	21750	5198
605	20241017	114200	23462165910	21850	21900	21950	21700	16194
606	20241017	114100	23108351110	21950	21900	21950	21800	12779
607	20241017	114000	22828422160	21900	21700	21900	21650	21751
608	20241017	113900	22353513060	21700	21650	21700	21600	3165
609	20241017	113800	22284919710	21650	21600	21650	21550	1165
610	20241017	113700	22259793010	21650	21600	21650	21600	1569
611	20241017	113600	22225869110	21600	21600	21600	21550	218
612	20241017	113500	22221169060	21600	21550	21600	21550	533
613	20241017	113400	22209656310	21600	21500	21600	21500	521
614	20241017	113300	22198452310	21500	21550	21550	21500	1497
615	20241017	113200	22166232010	21550	21600	21600	21500	2738
616	20241017	113100	22107151460	21600	21700	21700	21600	3032
617	20241017	113000	22041529560	21650	21650	21700	21600	2478
618	20241017	112900	21987844510	21650	21650	21750	21650	10266
619	20241017	112800	21764862110	21600	21550	21750	21550	14659
620	20241017	112700	21447505960	21550	21550	21600	21550	1708
621	20241017	112600	21410698310	21550	21450	21600	21450	6717
622	20241017	112500	21266019410	21400	21400	21450	21400	1736
623	20241017	112400	21228820710	21400	21500	21500	21400	1048
624	20241017	112300	21206357110	21500	21400	21500	21400	1967
625	20241017	112200	21164169510	21400	21350	21400	21350	1268
626	20241017	112100	21137042710	21400	21500	21500	21400	1806
627	20241017	112000	21098337110	21500	21450	21550	21450	4163
628	20241017	111900	21008848560	21450	21350	21450	21350	1612
629	20241017	111800	20974310010	21350	21400	21400	21350	534
630	20241017	111700	20962895110	21400	21400	21500	21350	6388
631	20241017	111600	20825778010	21350	21400	21450	21350	1904
632	20241017	111500	20785050260	21400	21400	21400	21400	1302
633	20241017	111400	20757187460	21400	21250	21400	21250	1610
634	20241017	111300	20722839810	21250	21300	21300	21250	729
635	20241017	111200	20707348210	21300	21350	21350	21250	1793
636	20241017	111100	20669156960	21350	21350	21400	21350	1388
637	20241017	111000	20639522210	21350	21400	21400	21350	1134
638	20241017	110900	20615298110	21350	21400	21400	21300	2204
639	20241017	110800	20568247060	21400	21250	21400	21250	6711
640	20241017	110700	20425105910	21250	21250	21250	21200	402
641	20241017	110600	20416563460	21250	21200	21300	21200	3511
642	20241017	110500	20341992360	21200	21150	21250	21100	4218
643	20241017	110400	20252677710	21150	21200	21250	21150	2973
644	20241017	110300	20189720260	21200	21200	21250	21150	2641
645	20241017	110200	20133730310	21150	21200	21250	21150	2954
646	20241017	110100	20071105410	21150	21150	21250	21100	10117
647	20241017	110000	19857191160	21150	21250	21250	21150	3567
648	20241017	105900	19781537360	21250	21250	21250	21150	10786
649	20241017	105800	19552772060	21250	21300	21350	21250	6589
650	20241017	105700	19412537310	21300	21350	21350	21300	8857
651	20241017	105600	19223723410	21350	21400	21400	21350	1307
652	20241017	105500	19195763260	21450	21450	21450	21400	3113
653	20241017	105400	19129140710	21450	21450	21450	21450	1920
654	20241017	105300	19087956710	21500	21350	21500	21350	3836
655	20241017	105200	19005801510	21350	21400	21450	21350	1209
656	20241017	105100	18979908660	21400	21450	21450	21400	1573
657	20241017	105000	18946204010	21450	21500	21500	21350	3466
658	20241017	104900	18872024210	21500	21400	21500	21350	6333
659	20241017	104800	18736531910	21400	21400	21500	21350	3679
660	20241017	104700	18657832710	21500	21500	21550	21400	3186
661	20241017	104600	18589443010	21500	21550	21550	21450	2484
662	20241017	104500	18536046110	21550	21600	21650	21500	3860
663	20241017	104400	18452754610	21550	21550	21600	21500	2829
664	20241017	104300	18391765310	21550	21450	21600	21450	2459
665	20241017	104200	18338843810	21450	21500	21500	21400	1742
666	20241017	104100	18301466310	21500	21400	21500	21400	1629
667	20241017	104000	18266579510	21400	21350	21450	21350	5569
668	20241017	103900	18147417260	21400	21500	21500	21350	8582
669	20241017	103800	17963718160	21450	21500	21500	21450	5848
670	20241017	103700	17838187810	21500	21550	21550	21450	5961
671	20241017	103600	17710092760	21550	21600	21700	21550	5359
672	20241017	103500	17594468310	21600	21650	21700	21550	2977
673	20241017	103400	17530068410	21650	21800	21800	21500	15694
674	20241017	103300	17190247460	21750	21800	21850	21700	15081
675	20241017	103200	16861400660	21800	21650	21850	21600	18522
676	20241017	103100	16457904360	21700	21600	21850	21500	24917
677	20241017	103000	15916587060	21550	21500	21600	21500	3299
678	20241017	102900	15845463760	21500	21600	21600	21450	3857
679	20241017	102800	15762358960	21600	21500	21600	21500	4755
680	20241017	102700	15659750560	21500	21500	21550	21400	9127
681	20241017	102600	15463869410	21500	21550	21600	21500	6032
682	20241017	102500	15334076610	21550	21600	21650	21550	7596
683	20241017	102400	15170072660	21650	21750	21750	21600	7888
684	20241017	102300	14999153510	21700	21650	21700	21550	12826
685	20241017	102200	14721536910	21650	21600	21700	21600	7261
686	20241017	102100	14564270660	21600	21700	21700	21550	7187
687	20241017	102000	14408956160	21650	21700	21800	21600	14091
688	20241017	101900	14102929260	21650	21600	21750	21550	11527
689	20241017	101800	13853150460	21600	21450	21650	21450	10878
690	20241017	101700	13618223360	21450	21450	21500	21400	5277
691	20241017	101600	13504886460	21400	21350	21600	21300	16596
692	20241017	101500	13148313260	21300	21250	21300	21250	5211
693	20241017	101400	13037520460	21250	21350	21400	21250	6901
694	20241017	101300	12890309960	21350	21350	21400	21300	4592
695	20241017	101200	12792310760	21400	21400	21550	21350	8032
696	20241017	101100	12619981160	21500	21350	21500	21300	7499
697	20241017	101000	12459576910	21300	21450	21500	21300	13625
698	20241017	100900	12168332410	21500	21650	21650	21250	23806
699	20241017	100800	11657914810	21650	21600	21700	21550	21218
700	20241017	100700	11199571710	21600	21700	21850	21350	55153
701	20241017	100600	10002860560	21750	21350	21750	21300	63790
702	20241017	100500	8626433260	21350	21000	21450	20950	40663
703	20241017	100400	7762204060	21000	20900	21000	20900	1322
704	20241017	100300	7734519010	20900	20950	20950	20900	2285
705	20241017	100200	7686681860	21000	21000	21050	20950	2046
706	20241017	100100	7643716810	20950	21000	21050	20950	1622
707	20241017	100000	7609672910	21000	21000	21100	20950	7662
708	20241017	095900	7448649710	21050	20950	21050	20950	5126
709	20241017	095800	7341045760	20950	21000	21000	20900	1055
710	20241017	095700	7318923010	20950	20800	20950	20800	4165
711	20241017	095600	7231889010	20800	20800	20850	20800	2994
712	20241017	095500	7169608560	20800	20800	20850	20800	1261
713	20241017	095400	7143375160	20800	20850	20900	20800	4420
714	20241017	095300	7051403760	20850	20850	20900	20800	628
715	20241017	095200	7038311010	20850	20850	20900	20800	2667
716	20241017	095100	6982682510	20850	20950	21000	20850	3932
717	20241017	095000	6900454710	20950	20950	21000	20900	6223
718	20241017	094900	6770073360	21000	20900	21000	20900	2571
719	20241017	094800	6716192660	20900	20900	20900	20800	3430
720	20241017	094700	6644698760	20850	20900	21000	20850	6975
721	20241017	094600	6498636410	20900	21250	21250	20850	16029
722	20241017	094500	6161935010	21250	20700	21250	20700	36683
723	20241017	094400	5390570910	20700	20650	20750	20650	3334
724	20241017	094300	5321588760	20650	20650	20700	20600	1773
725	20241017	094200	5284996160	20650	20650	20650	20600	500
726	20241017	094100	5274673710	20650	20600	20650	20600	688
727	20241017	094000	5260493710	20650	20700	20700	20650	1371
728	20241017	093900	5232140060	20700	20700	20750	20700	1158
729	20241017	093800	5208166210	20700	20650	20700	20650	501
730	20241017	093700	5197805510	20600	20600	20650	20550	1926
731	20241017	093600	5158150410	20600	20600	20650	20600	1637
732	20241017	093500	5124418210	20600	20600	20700	20550	1927
733	20241017	093400	5084620910	20600	20600	20700	20600	833
734	20241017	093300	5067426060	20650	20700	20750	20600	4552
735	20241017	093200	4973222860	20700	20700	20750	20700	5474
736	20241017	093100	4859772860	20700	20600	20700	20600	2683
737	20241017	093000	4804367210	20600	20550	20650	20550	2210
738	20241017	092900	4758880260	20600	20550	20700	20550	2208
739	20241017	092800	4713390460	20550	20650	20650	20550	1011
740	20241017	092700	4692556510	20600	20450	20600	20450	4734
741	20241017	092600	4595459060	20450	20600	20600	20450	6757
742	20241017	092500	4457071060	20600	20550	20650	20550	2082
743	20241017	092400	4414171510	20600	20700	20700	20550	1720
744	20241017	092300	4378748310	20700	20650	20750	20650	1717
745	20241017	092200	4343209710	20700	20750	20750	20650	2405
746	20241017	092100	4293441110	20650	20500	20700	20500	3232
747	20241017	092000	4226736160	20550	20550	20550	20550	2915
748	20241017	091900	4166832910	20550	20600	20650	20550	3072
749	20241017	091800	4103670110	20550	20650	20650	20500	4434
750	20241017	091700	4012385110	20650	20800	20800	20650	5578
751	20241017	091600	3896878910	20800	20800	20850	20750	1505
752	20241017	091500	3865585210	20850	20800	20850	20750	5874
753	20241017	091400	3743327610	20800	20800	20900	20800	2737
754	20241017	091300	3686371510	20850	20750	20850	20750	2534
755	20241017	091200	3633709860	20750	20750	20800	20700	3512
756	20241017	091100	3560857360	20800	20950	20950	20750	5851
757	20241017	091000	3438808910	20900	20950	21000	20900	5912
758	20241017	090900	3315068060	20950	20950	21000	20850	20045
759	20241017	090800	2895163710	21000	20600	21050	20550	36868
760	20241017	090700	2125750410	20550	20550	20550	20450	4635
761	20241017	090600	2030680060	20500	20700	20750	20500	8363
762	20241017	090500	1858107910	20700	20650	20750	20600	11267
763	20241017	090400	1625200160	20650	20650	20850	20650	20289
764	20241017	090300	1204217860	20650	20500	20700	20450	26235
765	20241017	090200	664088210	20550	20350	20650	20350	16804
766	20241017	090100	319116310	20400	20200	20450	20150	10127
767	20241017	090000	113524460	20150	20200	20200	20100	5565