KissMeData/389470/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213300	29170674900	21800	21800	21800	21800	18127
3	20241015	213200	29170674900	21800	21800	21800	21800	0
4	20241015	213100	29170674900	21800	21800	21800	21800	0
5	20241015	213000	29170674900	21800	21800	21800	21800	0
6	20241015	212900	29170674900	21800	21800	21800	21800	0
7	20241015	212800	29170674900	21800	21800	21800	21800	0
8	20241015	212700	29170674900	21800	21800	21800	21800	0
9	20241015	212600	29170674900	21800	21800	21800	21800	0
10	20241015	212500	29170674900	21800	21800	21800	21800	0
11	20241015	212400	29170674900	21800	21800	21800	21800	0
12	20241015	212300	29170674900	21800	21800	21800	21800	0
13	20241015	212200	29170674900	21800	21800	21800	21800	0
14	20241015	212100	29170674900	21800	21800	21800	21800	0
15	20241015	212000	29170674900	21800	21800	21800	21800	0
16	20241015	211900	29170674900	21800	21800	21800	21800	0
17	20241015	211800	29170674900	21800	21800	21800	21800	0
18	20241015	211700	29170674900	21800	21800	21800	21800	0
19	20241015	211600	29170674900	21800	21800	21800	21800	0
20	20241015	211500	29170674900	21800	21800	21800	21800	0
21	20241015	211400	29170674900	21800	21800	21800	21800	0
22	20241015	211300	29170674900	21800	21800	21800	21800	0
23	20241015	211200	29170674900	21800	21800	21800	21800	0
24	20241015	211100	29170674900	21800	21800	21800	21800	0
25	20241015	211000	29170674900	21800	21800	21800	21800	0
26	20241015	210900	29170674900	21800	21800	21800	21800	0
27	20241015	210800	29170674900	21800	21800	21800	21800	0
28	20241015	210700	29170674900	21800	21800	21800	21800	0
29	20241015	210600	29170674900	21800	21800	21800	21800	0
30	20241015	210500	29170674900	21800	21800	21800	21800	0
31	20241015	210400	29170674900	21800	21800	21800	21800	0
32	20241015	210300	29170674900	21800	21800	21800	21800	18127
33	20241015	210200	29170674900	21800	21800	21800	21800	0
34	20241015	210100	29170674900	21800	21800	21800	21800	0
35	20241015	210000	29170674900	21800	21800	21800	21800	0
36	20241015	205900	29170674900	21800	21800	21800	21800	0
37	20241015	205800	29170674900	21800	21800	21800	21800	0
38	20241015	205700	29170674900	21800	21800	21800	21800	0
39	20241015	205600	29170674900	21800	21800	21800	21800	0
40	20241015	205500	29170674900	21800	21800	21800	21800	0
41	20241015	205400	29170674900	21800	21800	21800	21800	0
42	20241015	205300	29170674900	21800	21800	21800	21800	0
43	20241015	205200	29170674900	21800	21800	21800	21800	0
44	20241015	205100	29170674900	21800	21800	21800	21800	0
45	20241015	205000	29170674900	21800	21800	21800	21800	0
46	20241015	204900	29170674900	21800	21800	21800	21800	0
47	20241015	204800	29170674900	21800	21800	21800	21800	0
48	20241015	204700	29170674900	21800	21800	21800	21800	0
49	20241015	204600	29170674900	21800	21800	21800	21800	0
50	20241015	204500	29170674900	21800	21800	21800	21800	0
51	20241015	204400	29170674900	21800	21800	21800	21800	0
52	20241015	204300	29170674900	21800	21800	21800	21800	0
53	20241015	204200	29170674900	21800	21800	21800	21800	0
54	20241015	204100	29170674900	21800	21800	21800	21800	0
55	20241015	204000	29170674900	21800	21800	21800	21800	0
56	20241015	203900	29170674900	21800	21800	21800	21800	0
57	20241015	203800	29170674900	21800	21800	21800	21800	0
58	20241015	203700	29170674900	21800	21800	21800	21800	0
59	20241015	203600	29170674900	21800	21800	21800	21800	0
60	20241015	203500	29170674900	21800	21800	21800	21800	0
61	20241015	203400	29170674900	21800	21800	21800	21800	0
62	20241015	203300	29170674900	21800	21800	21800	21800	18127
63	20241015	203200	29170674900	21800	21800	21800	21800	0
64	20241015	203100	29170674900	21800	21800	21800	21800	0
65	20241015	203000	29170674900	21800	21800	21800	21800	0
66	20241015	202900	29170674900	21800	21800	21800	21800	0
67	20241015	202800	29170674900	21800	21800	21800	21800	0
68	20241015	202700	29170674900	21800	21800	21800	21800	0
69	20241015	202600	29170674900	21800	21800	21800	21800	0
70	20241015	202500	29170674900	21800	21800	21800	21800	0
71	20241015	202400	29170674900	21800	21800	21800	21800	0
72	20241015	202300	29170674900	21800	21800	21800	21800	0
73	20241015	202200	29170674900	21800	21800	21800	21800	0
74	20241015	202100	29170674900	21800	21800	21800	21800	0
75	20241015	202000	29170674900	21800	21800	21800	21800	0
76	20241015	201900	29170674900	21800	21800	21800	21800	0
77	20241015	201800	29170674900	21800	21800	21800	21800	0
78	20241015	201700	29170674900	21800	21800	21800	21800	0
79	20241015	201600	29170674900	21800	21800	21800	21800	0
80	20241015	201500	29170674900	21800	21800	21800	21800	0
81	20241015	201400	29170674900	21800	21800	21800	21800	0
82	20241015	201300	29170674900	21800	21800	21800	21800	0
83	20241015	201200	29170674900	21800	21800	21800	21800	0
84	20241015	201100	29170674900	21800	21800	21800	21800	0
85	20241015	201000	29170674900	21800	21800	21800	21800	0
86	20241015	200900	29170674900	21800	21800	21800	21800	0
87	20241015	200800	29170674900	21800	21800	21800	21800	0
88	20241015	200700	29170674900	21800	21800	21800	21800	0
89	20241015	200600	29170674900	21800	21800	21800	21800	0
90	20241015	200500	29170674900	21800	21800	21800	21800	0
91	20241015	200400	29170674900	21800	21800	21800	21800	0
92	20241015	200300	29170674900	21800	21800	21800	21800	18127
93	20241015	200200	29170674900	21800	21800	21800	21800	0
94	20241015	200100	29170674900	21800	21800	21800	21800	0
95	20241015	200000	29170674900	21800	21800	21800	21800	0
96	20241015	195900	29170674900	21800	21800	21800	21800	0
97	20241015	195800	29170674900	21800	21800	21800	21800	0
98	20241015	195700	29170674900	21800	21800	21800	21800	0
99	20241015	195600	29170674900	21800	21800	21800	21800	0
100	20241015	195500	29170674900	21800	21800	21800	21800	0
101	20241015	195400	29170674900	21800	21800	21800	21800	0
102	20241015	195300	29170674900	21800	21800	21800	21800	0
103	20241015	195200	29170674900	21800	21800	21800	21800	0
104	20241015	195100	29170674900	21800	21800	21800	21800	0
105	20241015	195000	29170674900	21800	21800	21800	21800	0
106	20241015	194900	29170674900	21800	21800	21800	21800	0
107	20241015	194800	29170674900	21800	21800	21800	21800	0
108	20241015	194700	29170674900	21800	21800	21800	21800	0
109	20241015	194600	29170674900	21800	21800	21800	21800	0
110	20241015	194500	29170674900	21800	21800	21800	21800	0
111	20241015	194400	29170674900	21800	21800	21800	21800	0
112	20241015	194300	29170674900	21800	21800	21800	21800	0
113	20241015	194200	29170674900	21800	21800	21800	21800	0
114	20241015	194100	29170674900	21800	21800	21800	21800	0
115	20241015	194000	29170674900	21800	21800	21800	21800	0
116	20241015	193900	29170674900	21800	21800	21800	21800	0
117	20241015	193800	29170674900	21800	21800	21800	21800	0
118	20241015	193700	29170674900	21800	21800	21800	21800	0
119	20241015	193600	29170674900	21800	21800	21800	21800	0
120	20241015	193500	29170674900	21800	21800	21800	21800	0
121	20241015	193400	29170674900	21800	21800	21800	21800	0
122	20241015	193300	29170674900	21800	21800	21800	21800	18127
123	20241015	193200	29170674900	21800	21800	21800	21800	0
124	20241015	193100	29170674900	21800	21800	21800	21800	0
125	20241015	193000	29170674900	21800	21800	21800	21800	0
126	20241015	192900	29170674900	21800	21800	21800	21800	0
127	20241015	192800	29170674900	21800	21800	21800	21800	0
128	20241015	192700	29170674900	21800	21800	21800	21800	0
129	20241015	192600	29170674900	21800	21800	21800	21800	0
130	20241015	192500	29170674900	21800	21800	21800	21800	0
131	20241015	192400	29170674900	21800	21800	21800	21800	0
132	20241015	192300	29170674900	21800	21800	21800	21800	0
133	20241015	192200	29170674900	21800	21800	21800	21800	0
134	20241015	192100	29170674900	21800	21800	21800	21800	0
135	20241015	192000	29170674900	21800	21800	21800	21800	0
136	20241015	191900	29170674900	21800	21800	21800	21800	0
137	20241015	191800	29170674900	21800	21800	21800	21800	0
138	20241015	191700	29170674900	21800	21800	21800	21800	0
139	20241015	191600	29170674900	21800	21800	21800	21800	0
140	20241015	191500	29170674900	21800	21800	21800	21800	0
141	20241015	191400	29170674900	21800	21800	21800	21800	0
142	20241015	191300	29170674900	21800	21800	21800	21800	0
143	20241015	191200	29170674900	21800	21800	21800	21800	0
144	20241015	191100	29170674900	21800	21800	21800	21800	0
145	20241015	191000	29170674900	21800	21800	21800	21800	0
146	20241015	190900	29170674900	21800	21800	21800	21800	0
147	20241015	190800	29170674900	21800	21800	21800	21800	0
148	20241015	190700	29170674900	21800	21800	21800	21800	0
149	20241015	190600	29170674900	21800	21800	21800	21800	0
150	20241015	190500	29170674900	21800	21800	21800	21800	0
151	20241015	190400	29170674900	21800	21800	21800	21800	0
152	20241015	190300	29170674900	21800	21800	21800	21800	18127
153	20241015	190200	29170674900	21800	21800	21800	21800	0
154	20241015	190100	29170674900	21800	21800	21800	21800	0
155	20241015	190000	29170674900	21800	21800	21800	21800	0
156	20241015	185900	29170674900	21800	21800	21800	21800	0
157	20241015	185800	29170674900	21800	21800	21800	21800	0
158	20241015	185700	29170674900	21800	21800	21800	21800	0
159	20241015	185600	29170674900	21800	21800	21800	21800	0
160	20241015	185500	29170674900	21800	21800	21800	21800	0
161	20241015	185400	29170674900	21800	21800	21800	21800	0
162	20241015	185300	29170674900	21800	21800	21800	21800	0
163	20241015	185200	29170674900	21800	21800	21800	21800	0
164	20241015	185100	29170674900	21800	21800	21800	21800	0
165	20241015	185000	29170674900	21800	21800	21800	21800	0
166	20241015	184900	29170674900	21800	21800	21800	21800	0
167	20241015	184800	29170674900	21800	21800	21800	21800	0
168	20241015	184700	29170674900	21800	21800	21800	21800	0
169	20241015	184600	29170674900	21800	21800	21800	21800	0
170	20241015	184500	29170674900	21800	21800	21800	21800	0
171	20241015	184400	29170674900	21800	21800	21800	21800	0
172	20241015	184300	29170674900	21800	21800	21800	21800	0
173	20241015	184200	29170674900	21800	21800	21800	21800	0
174	20241015	184100	29170674900	21800	21800	21800	21800	0
175	20241015	184000	29170674900	21800	21800	21800	21800	0
176	20241015	183900	29170674900	21800	21800	21800	21800	0
177	20241015	183800	29170674900	21800	21800	21800	21800	0
178	20241015	183700	29170674900	21800	21800	21800	21800	0
179	20241015	183600	29170674900	21800	21800	21800	21800	0
180	20241015	183500	29170674900	21800	21800	21800	21800	0
181	20241015	183400	29170674900	21800	21800	21800	21800	0
182	20241015	183300	29170674900	21800	21800	21800	21800	18127
183	20241015	183200	29170674900	21800	21800	21800	21800	0
184	20241015	183100	29170674900	21800	21800	21800	21800	0
185	20241015	183000	29170674900	21800	21800	21800	21800	0
186	20241015	182900	29170674900	21800	21800	21800	21800	0
187	20241015	182800	29170674900	21800	21800	21800	21800	0
188	20241015	182700	29170674900	21800	21800	21800	21800	0
189	20241015	182600	29170674900	21800	21800	21800	21800	0
190	20241015	182500	29170674900	21800	21800	21800	21800	0
191	20241015	182400	29170674900	21800	21800	21800	21800	0
192	20241015	182300	29170674900	21800	21800	21800	21800	0
193	20241015	182200	29170674900	21800	21800	21800	21800	0
194	20241015	182100	29170674900	21800	21800	21800	21800	0
195	20241015	182000	29170674900	21800	21800	21800	21800	0
196	20241015	181900	29170674900	21800	21800	21800	21800	0
197	20241015	181800	29170674900	21800	21800	21800	21800	0
198	20241015	181700	29170674900	21800	21800	21800	21800	0
199	20241015	181600	29170674900	21800	21800	21800	21800	0
200	20241015	181500	29170674900	21800	21800	21800	21800	0
201	20241015	181400	29170674900	21800	21800	21800	21800	0
202	20241015	181300	29170674900	21800	21800	21800	21800	0
203	20241015	181200	29170674900	21800	21800	21800	21800	0
204	20241015	181100	29170674900	21800	21800	21800	21800	0
205	20241015	181000	29170674900	21800	21800	21800	21800	0
206	20241015	180900	29170674900	21800	21800	21800	21800	0
207	20241015	180800	29170674900	21800	21800	21800	21800	0
208	20241015	180700	29170674900	21800	21800	21800	21800	0
209	20241015	180600	29170674900	21800	21800	21800	21800	0
210	20241015	180500	29170674900	21800	21800	21800	21800	0
211	20241015	180400	29170674900	21800	21800	21800	21800	0
212	20241015	180300	29170674900	21800	21800	21800	21800	18127
213	20241015	180200	29170674900	21800	21800	21800	21800	0
214	20241015	180100	29170674900	21800	21800	21800	21800	0
215	20241015	180000	29170674900	21800	21800	21800	21800	0
216	20241015	175900	29170674900	21800	21800	21800	21800	0
217	20241015	175800	29170674900	21800	21800	21800	21800	0
218	20241015	175700	29170674900	21800	21800	21800	21800	0
219	20241015	175600	29170674900	21800	21800	21800	21800	0
220	20241015	175500	29170674900	21800	21800	21800	21800	0
221	20241015	175400	29170674900	21800	21800	21800	21800	0
222	20241015	175300	29170674900	21800	21800	21800	21800	0
223	20241015	175200	29170674900	21800	21800	21800	21800	0
224	20241015	175100	29170674900	21800	21800	21800	21800	0
225	20241015	175000	29170674900	21800	21800	21800	21800	0
226	20241015	174900	29170674900	21800	21800	21800	21800	0
227	20241015	174800	29170674900	21800	21800	21800	21800	0
228	20241015	174700	29170674900	21800	21800	21800	21800	0
229	20241015	174600	29170674900	21800	21800	21800	21800	0
230	20241015	174500	29170674900	21800	21800	21800	21800	0
231	20241015	174400	29170674900	21800	21800	21800	21800	0
232	20241015	174300	29170674900	21800	21800	21800	21800	0
233	20241015	174200	29170674900	21800	21800	21800	21800	0
234	20241015	174100	29170674900	21800	21800	21800	21800	0
235	20241015	174000	29170674900	21800	21800	21800	21800	0
236	20241015	173900	29170674900	21800	21800	21800	21800	0
237	20241015	173800	29170674900	21800	21800	21800	21800	0
238	20241015	173700	29170674900	21800	21800	21800	21800	0
239	20241015	173600	29170674900	21800	21800	21800	21800	0
240	20241015	173500	29170674900	21800	21800	21800	21800	0
241	20241015	173400	29170674900	21800	21800	21800	21800	0
242	20241015	173300	29170674900	21800	21800	21800	21800	18127
243	20241015	173200	29170674900	21800	21800	21800	21800	0
244	20241015	173100	29170674900	21800	21800	21800	21800	0
245	20241015	173000	29170674900	21800	21800	21800	21800	0
246	20241015	172900	29170674900	21800	21800	21800	21800	0
247	20241015	172800	29170674900	21800	21800	21800	21800	0
248	20241015	172700	29170674900	21800	21800	21800	21800	0
249	20241015	172600	29170674900	21800	21800	21800	21800	0
250	20241015	172500	29170674900	21800	21800	21800	21800	0
251	20241015	172400	29170674900	21800	21800	21800	21800	0
252	20241015	172300	29170674900	21800	21800	21800	21800	0
253	20241015	172200	29170674900	21800	21800	21800	21800	0
254	20241015	172100	29170674900	21800	21800	21800	21800	0
255	20241015	172000	29170674900	21800	21800	21800	21800	0
256	20241015	171900	29170674900	21800	21800	21800	21800	0
257	20241015	171800	29170674900	21800	21800	21800	21800	0
258	20241015	171700	29170674900	21800	21800	21800	21800	0
259	20241015	171600	29170674900	21800	21800	21800	21800	0
260	20241015	171500	29170674900	21800	21800	21800	21800	0
261	20241015	171400	29170674900	21800	21800	21800	21800	0
262	20241015	171300	29170674900	21800	21800	21800	21800	0
263	20241015	171200	29170674900	21800	21800	21800	21800	0
264	20241015	171100	29170674900	21800	21800	21800	21800	0
265	20241015	171000	29170674900	21800	21800	21800	21800	0
266	20241015	170900	29170674900	21800	21800	21800	21800	0
267	20241015	170800	29170674900	21800	21800	21800	21800	0
268	20241015	170700	29170674900	21800	21800	21800	21800	0
269	20241015	170600	29170674900	21800	21800	21800	21800	0
270	20241015	170500	29170674900	21800	21800	21800	21800	0
271	20241015	170400	29170674900	21800	21800	21800	21800	0
272	20241015	170300	29170674900	21800	21800	21800	21800	18127
273	20241015	170200	29170674900	21800	21800	21800	21800	0
274	20241015	170100	29170674900	21800	21800	21800	21800	0
275	20241015	170000	29170674900	21800	21800	21800	21800	0
276	20241015	165900	29170674900	21800	21800	21800	21800	0
277	20241015	165800	29170674900	21800	21800	21800	21800	0
278	20241015	165700	29170674900	21800	21800	21800	21800	0
279	20241015	165600	29170674900	21800	21800	21800	21800	0
280	20241015	165500	29170674900	21800	21800	21800	21800	0
281	20241015	165400	29170674900	21800	21800	21800	21800	0
282	20241015	165300	29170674900	21800	21800	21800	21800	0
283	20241015	165200	29170674900	21800	21800	21800	21800	0
284	20241015	165100	29170674900	21800	21800	21800	21800	0
285	20241015	165000	29170674900	21800	21800	21800	21800	0
286	20241015	164900	29170674900	21800	21800	21800	21800	0
287	20241015	164800	29170674900	21800	21800	21800	21800	0
288	20241015	164700	29170674900	21800	21800	21800	21800	0
289	20241015	164600	29170674900	21800	21800	21800	21800	0
290	20241015	164500	29170674900	21800	21800	21800	21800	0
291	20241015	164400	29170674900	21800	21800	21800	21800	0
292	20241015	164300	29170674900	21800	21800	21800	21800	0
293	20241015	164200	29170674900	21800	21800	21800	21800	0
294	20241015	164100	29170674900	21800	21800	21800	21800	0
295	20241015	164000	29170674900	21800	21800	21800	21800	0
296	20241015	163900	29170674900	21800	21800	21800	21800	0
297	20241015	163800	29170674900	21800	21800	21800	21800	0
298	20241015	163700	29170674900	21800	21800	21800	21800	0
299	20241015	163600	29170674900	21800	21800	21800	21800	0
300	20241015	163500	29170674900	21800	21800	21800	21800	0
301	20241015	163400	29170674900	21800	21800	21800	21800	0
302	20241015	163300	29170674900	21800	21800	21800	21800	18127
303	20241015	163200	29170674900	21800	21800	21800	21800	0
304	20241015	163100	29170674900	21800	21800	21800	21800	0
305	20241015	163000	29170674900	21800	21800	21800	21800	0
306	20241015	162900	29170674900	21800	21800	21800	21800	0
307	20241015	162800	29170674900	21800	21800	21800	21800	0
308	20241015	162700	29170674900	21800	21800	21800	21800	0
309	20241015	162600	29170674900	21800	21800	21800	21800	0
310	20241015	162500	29170674900	21800	21800	21800	21800	0
311	20241015	162400	29170674900	21800	21800	21800	21800	0
312	20241015	162300	29170674900	21800	21800	21800	21800	0
313	20241015	162200	29170674900	21800	21800	21800	21800	0
314	20241015	162100	29170674900	21800	21800	21800	21800	0
315	20241015	162000	29170674900	21800	21800	21800	21800	0
316	20241015	161900	29170674900	21800	21800	21800	21800	0
317	20241015	161800	29170674900	21800	21800	21800	21800	0
318	20241015	161700	29170674900	21800	21800	21800	21800	0
319	20241015	161600	29170674900	21800	21800	21800	21800	0
320	20241015	161500	29170674900	21800	21800	21800	21800	0
321	20241015	161400	29170674900	21800	21800	21800	21800	0
322	20241015	161300	29170674900	21800	21800	21800	21800	0
323	20241015	161200	29170674900	21800	21800	21800	21800	0
324	20241015	161100	29170674900	21800	21800	21800	21800	0
325	20241015	161000	29170674900	21800	21800	21800	21800	0
326	20241015	160900	29170674900	21800	21800	21800	21800	0
327	20241015	160800	29170674900	21800	21800	21800	21800	0
328	20241015	160700	29170674900	21800	21800	21800	21800	0
329	20241015	160600	29170674900	21800	21800	21800	21800	0
330	20241015	160500	29170674900	21800	21800	21800	21800	0
331	20241015	160400	29170674900	21800	21800	21800	21800	0
332	20241015	160300	29170674900	21800	21800	21800	21800	18127
333	20241015	160200	29170674900	21800	21800	21800	21800	0
334	20241015	160100	29170674900	21800	21800	21800	21800	0
335	20241015	160000	29170674900	21800	21800	21800	21800	0
336	20241015	155900	29170674900	21800	21800	21800	21800	0
337	20241015	155800	29170674900	21800	21800	21800	21800	0
338	20241015	155700	29170674900	21800	21800	21800	21800	0
339	20241015	155600	29170674900	21800	21800	21800	21800	0
340	20241015	155500	29170674900	21800	21800	21800	21800	0
341	20241015	155400	29170674900	21800	21800	21800	21800	0
342	20241015	155300	29170674900	21800	21800	21800	21800	0
343	20241015	155200	29170674900	21800	21800	21800	21800	0
344	20241015	155100	29170674900	21800	21800	21800	21800	0
345	20241015	155000	29170674900	21800	21800	21800	21800	0
346	20241015	154900	29170674900	21800	21800	21800	21800	0
347	20241015	154800	29170674900	21800	21800	21800	21800	0
348	20241015	154700	29170674900	21800	21800	21800	21800	0
349	20241015	154600	29170674900	21800	21800	21800	21800	0
350	20241015	154500	29170674900	21800	21800	21800	21800	0
351	20241015	154400	29170674900	21800	21800	21800	21800	0
352	20241015	154300	29170674900	21800	21800	21800	21800	0
353	20241015	154200	29170674900	21800	21800	21800	21800	0
354	20241015	154100	29170674900	21800	21800	21800	21800	0
355	20241015	154000	29170674900	21800	21800	21800	21800	0
356	20241015	153900	29170674900	21800	21800	21800	21800	0
357	20241015	153800	29170674900	21800	21800	21800	21800	0
358	20241015	153700	29170674900	21800	21800	21800	21800	0
359	20241015	153600	29170674900	21800	21800	21800	21800	0
360	20241015	153500	29170674900	21800	21800	21800	21800	0
361	20241015	153400	29170674900	21800	21800	21800	21800	0
362	20241015	153300	29170674900	21800	21800	21800	21800	18127
363	20241015	153200	29170674900	21800	21800	21800	21800	0
364	20241015	153100	29170674900	21800	21800	21800	21800	0
365	20241015	153000	29170674900	21800	21800	21800	21800	18127
366	20241015	152900	28775506300	21750	21750	21750	21750	0
367	20241015	152800	28775506300	21750	21750	21750	21750	0
368	20241015	152700	28775506300	21750	21750	21750	21750	0
369	20241015	152600	28775506300	21750	21750	21750	21750	0
370	20241015	152500	28775506300	21750	21750	21750	21750	0
371	20241015	152400	28775506300	21750	21750	21750	21750	0
372	20241015	152300	28775506300	21750	21750	21750	21750	0
373	20241015	152200	28775506300	21750	21750	21750	21750	0
374	20241015	152100	28775506300	21750	21750	21750	21750	0
375	20241015	152000	28775506300	21750	21750	21750	21750	0
376	20241015	151900	28775506300	21750	21750	21800	21700	6744
377	20241015	151800	28628784800	21750	21800	21800	21750	2161
378	20241015	151700	28581757400	21750	21750	21800	21750	1038
379	20241015	151600	28559176750	21750	21700	21800	21700	2764
380	20241015	151500	28499077650	21700	21800	21800	21700	4741
381	20241015	151400	28395921450	21750	21800	21850	21750	956
382	20241015	151300	28375088950	21800	21800	21850	21750	2773
383	20241015	151200	28314664950	21750	21750	21800	21700	2467
384	20241015	151100	28260988400	21750	21750	21850	21700	4401
385	20241015	151000	28165140250	21700	21650	21700	21650	4208
386	20241015	150900	28073838350	21700	21700	21700	21650	598
387	20241015	150800	28060869450	21700	21650	21700	21600	2032
388	20241015	150700	28016844900	21650	21700	21700	21650	2605
389	20241015	150600	27960406600	21650	21600	21650	21600	1029
390	20241015	150500	27938130850	21600	21550	21600	21550	2141
391	20241015	150400	27891886850	21550	21650	21650	21550	4393
392	20241015	150300	27797167150	21650	21550	21650	21500	1573
393	20241015	150200	27763264500	21550	21550	21550	21500	1214
394	20241015	150100	27737133400	21500	21650	21650	21500	1987
395	20241015	150000	27694226550	21650	21650	21650	21550	2427
396	20241015	145900	27641777750	21650	21550	21650	21550	4425
397	20241015	145800	27546146400	21600	21550	21600	21500	2894
398	20241015	145700	27483800100	21550	21500	21550	21500	770
399	20241015	145600	27467209600	21500	21500	21550	21500	533
400	20241015	145500	27455734200	21500	21450	21500	21400	1714
401	20241015	145400	27418911850	21450	21450	21450	21400	1570
402	20241015	145300	27385295150	21450	21400	21450	21350	2192
403	20241015	145200	27338361550	21400	21400	21500	21350	3925
404	20241015	145100	27254360950	21400	21450	21450	21350	5671
405	20241015	145000	27132964250	21400	21600	21650	21400	6943
406	20241015	144900	26983725750	21650	21650	21700	21600	1615
407	20241015	144800	26948770350	21650	21600	21650	21550	1465
408	20241015	144700	26917144600	21600	21550	21600	21500	4372
409	20241015	144600	26822930300	21550	21550	21550	21400	2540
410	20241015	144500	26768396650	21450	21450	21500	21400	6915
411	20241015	144400	26619895600	21500	21500	21550	21450	4694
412	20241015	144300	26519150000	21500	21550	21600	21500	4240
413	20241015	144200	26427940600	21600	21650	21700	21500	7546
414	20241015	144100	26264947050	21650	21550	21700	21550	5895
415	20241015	144000	26137445300	21600	21600	21700	21550	4086
416	20241015	143900	26049144800	21600	21750	21800	21600	10587
417	20241015	143800	25819665050	21750	21900	21950	21750	11600
418	20241015	143700	25566373150	21900	21950	22000	21900	6647
419	20241015	143600	25420490100	21950	21850	21950	21850	6290
420	20241015	143500	25282483950	21900	21950	22050	21850	15131
421	20241015	143400	24949966700	22000	21900	22000	21800	20242
422	20241015	143300	24505444650	21850	21900	22000	21800	23130
423	20241015	143200	23998228150	21900	21800	21900	21700	37739
424	20241015	143100	23175592400	21750	21800	21800	21700	4568
425	20241015	143000	23076232000	21800	21650	21900	21650	9702
426	20241015	142900	22864582100	21650	21900	21950	21650	15195
427	20241015	142800	22532728150	21900	21750	21900	21750	11351
428	20241015	142700	22285230350	21750	21700	21750	21650	3698
429	20241015	142600	22204956550	21700	21700	21700	21600	8270
430	20241015	142500	22025580550	21700	21550	21700	21550	10344
431	20241015	142400	21802060950	21550	21550	21550	21500	2550
432	20241015	142300	21747125650	21500	21500	21550	21500	2507
433	20241015	142200	21693158100	21550	21500	21550	21450	1826
434	20241015	142100	21653885800	21450	21450	21450	21400	3693
435	20241015	142000	21574679800	21500	21450	21500	21400	2951
436	20241015	141900	21511450950	21450	21400	21450	21400	949
437	20241015	141800	21491118550	21450	21400	21450	21400	847
438	20241015	141700	21472984800	21450	21450	21450	21400	2157
439	20241015	141600	21426742250	21400	21450	21450	21400	2188
440	20241015	141500	21379908500	21450	21450	21450	21400	1475
441	20241015	141400	21348317000	21450	21450	21450	21400	454
442	20241015	141300	21338591600	21450	21500	21500	21400	4024
443	20241015	141200	21252273750	21500	21550	21550	21500	4273
444	20241015	141100	21160365200	21550	21550	21600	21500	2562
445	20241015	141000	21105080050	21600	21550	21600	21500	3674
446	20241015	140900	21025879550	21550	21500	21550	21500	1470
447	20241015	140800	20994223150	21500	21500	21500	21450	1096
448	20241015	140700	20970670100	21500	21450	21500	21400	1754
449	20241015	140600	20933046500	21450	21500	21500	21450	1113
450	20241015	140500	20909157450	21450	21450	21500	21400	1653
451	20241015	140400	20873700700	21450	21450	21500	21400	1747
452	20241015	140300	20836222650	21450	21550	21550	21400	4981
453	20241015	140200	20729081600	21550	21550	21600	21450	10618
454	20241015	140100	20500289550	21550	21400	21550	21400	6531
455	20241015	140000	20360030600	21400	21400	21450	21350	969
456	20241015	135900	20339295950	21400	21350	21450	21350	1154
457	20241015	135800	20314610900	21350	21350	21400	21350	939
458	20241015	135700	20294543850	21400	21350	21400	21350	573
459	20241015	135600	20282295650	21400	21350	21400	21300	851
460	20241015	135500	20264140650	21350	21350	21400	21300	2852
461	20241015	135400	20203333400	21450	21500	21500	21350	5221
462	20241015	135300	20091492700	21500	21500	21500	21450	2433
463	20241015	135200	20039258450	21450	21550	21550	21450	5683
464	20241015	135100	19916955950	21550	21500	21550	21500	1839
465	20241015	135000	19877374250	21400	21450	21500	21400	2491
466	20241015	134900	19823890800	21450	21550	21550	21400	7032
467	20241015	134800	19673066450	21550	21450	21550	21450	12110
468	20241015	134700	19412489250	21500	21400	21500	21350	6570
469	20241015	134600	19271615550	21400	21450	21500	21400	8006
470	20241015	134500	19099951050	21450	21400	21500	21350	11211
471	20241015	134400	18859718850	21400	21300	21450	21300	5626
472	20241015	134300	18739371700	21300	21400	21400	21250	1768
473	20241015	134200	18701764050	21400	21150	21400	21150	12954
474	20241015	134100	18425716100	21150	21250	21250	21150	4389
475	20241015	134000	18332682300	21200	21250	21250	21200	522
476	20241015	133900	18321604000	21250	21250	21300	21250	2878
477	20241015	133800	18260446450	21250	21250	21250	21200	1149
478	20241015	133700	18236070400	21250	21250	21250	21250	834
479	20241015	133600	18218347900	21250	21300	21300	21250	1811
480	20241015	133500	18179850250	21300	21250	21300	21250	429
481	20241015	133400	18170726800	21300	21250	21300	21250	1122
482	20241015	133300	18146856650	21250	21250	21250	21200	461
483	20241015	133200	18137061600	21200	21250	21250	21200	1072
484	20241015	133100	18114323150	21200	21250	21300	21200	796
485	20241015	133000	18097401500	21250	21250	21300	21250	2420
486	20241015	132900	18045976300	21300	21200	21300	21200	1911
487	20241015	132800	18005397700	21200	21300	21300	21200	4933
488	20241015	132700	17900734750	21300	21250	21300	21250	481
489	20241015	132600	17890510100	21200	21300	21300	21200	3325
490	20241015	132500	17819836300	21300	21300	21300	21250	1932
491	20241015	132400	17778737100	21300	21250	21300	21250	1251
492	20241015	132300	17752136850	21250	21250	21300	21250	2940
493	20241015	132200	17689618000	21250	21200	21250	21200	2747
494	20241015	132100	17631316300	21250	21250	21250	21150	3479
495	20241015	132000	17557586900	21200	21250	21300	21200	9429
496	20241015	131900	17357371150	21300	21300	21350	21250	18090
497	20241015	131800	16972224650	21300	21300	21350	21200	14564
498	20241015	131700	16662157300	21300	20950	21300	20950	18178
499	20241015	131600	16276858250	20950	20950	20950	20950	526
500	20241015	131500	16265838550	20950	20950	20950	20950	19
501	20241015	131400	16265440500	20900	20950	20950	20900	549
502	20241015	131300	16253959050	20950	20850	20950	20850	219
503	20241015	131200	16249381200	20850	20900	20900	20850	461
504	20241015	131100	16239747600	20900	20900	20950	20900	470
505	20241015	131000	16229924550	20900	20850	20950	20850	443
506	20241015	130900	16220669750	20850	20950	20950	20850	2446
507	20241015	130800	16169607400	20950	20950	20950	20900	1702
508	20241015	130700	16134015950	20950	21000	21000	20950	563
509	20241015	130600	16122218750	21000	21000	21050	21000	286
510	20241015	130500	16116212700	21000	21000	21000	21000	553
511	20241015	130400	16104599700	20950	21050	21050	20950	129
512	20241015	130300	16101896750	21050	21050	21050	21000	2132
513	20241015	130200	16057119550	21050	21050	21050	21050	534
514	20241015	130100	16045878850	21050	21050	21050	21050	218
515	20241015	130000	16041289950	21050	21050	21100	21000	1351
516	20241015	125900	16012851550	21100	21000	21100	21000	1139
517	20241015	125800	15988882150	21000	21050	21050	21000	72
518	20241015	125700	15987366600	21050	21050	21050	21000	108
519	20241015	125600	15985095800	21050	21000	21050	20950	522
520	20241015	125500	15974149050	21000	21050	21100	21000	2319
521	20241015	125400	15925403800	21050	21100	21100	21050	358
522	20241015	125300	15917850500	21100	21100	21150	21100	406
523	20241015	125200	15909283800	21100	21100	21100	21050	834
524	20241015	125100	15891688350	21100	21100	21100	21050	754
525	20241015	125000	15875779400	21100	21050	21100	21050	1020
526	20241015	124900	15854307350	21050	21050	21050	21000	206
527	20241015	124800	15849980850	21050	21050	21050	21050	482
528	20241015	124700	15839834750	21050	21100	21100	21050	433
529	20241015	124600	15830715600	21100	21100	21100	21000	830
530	20241015	124500	15813275000	21100	21100	21100	21050	597
531	20241015	124400	15800706100	21050	21100	21100	21000	738
532	20241015	124300	15785184450	21100	21100	21100	21050	894
533	20241015	124200	15766348800	21100	21100	21100	21050	1454
534	20241015	124100	15735697050	21100	21050	21100	21050	785
535	20241015	124000	15719136950	21100	21050	21100	21000	1229
536	20241015	123900	15693260600	21000	21050	21050	21000	143
537	20241015	123800	15690257500	21000	20900	21100	20900	674
538	20241015	123700	15676059700	20900	21050	21050	20900	2989
539	20241015	123600	15613263000	21000	21000	21050	21000	761
540	20241015	123500	15597276200	21000	20900	21000	20900	778
541	20241015	123400	15580985550	20950	20950	20950	20900	180
542	20241015	123300	15577219600	20950	20950	20950	20950	148
543	20241015	123200	15574119000	20900	20900	20950	20900	131
544	20241015	123100	15571378600	20900	20900	20900	20850	418
545	20241015	123000	15562652250	20900	20900	20900	20900	33
546	20241015	122900	15561962550	20900	20850	20900	20850	87
547	20241015	122800	15560145250	20850	20900	20900	20850	414
548	20241015	122700	15551499950	20900	20900	20900	20900	362
549	20241015	122600	15543934150	20900	20900	20900	20900	331
550	20241015	122500	15537016250	20900	20950	20950	20900	341
551	20241015	122400	15529888650	20800	20900	20900	20800	1788
552	20241015	122300	15492586050	20900	20950	20950	20850	1800
553	20241015	122200	15455018000	20950	20900	20950	20900	415
554	20241015	122100	15446342750	20850	20900	20950	20850	309
555	20241015	122000	15439883850	20950	21000	21000	20850	2014
556	20241015	121900	15397846200	21000	20950	21000	20950	784
557	20241015	121800	15381385300	20950	21000	21000	20950	1460
558	20241015	121700	15350748900	21000	21050	21050	20950	873
559	20241015	121600	15332417950	21050	21100	21100	21050	4161
560	20241015	121500	15244745900	21100	21100	21100	21050	1586
561	20241015	121400	15211296100	21050	21050	21100	21050	961
562	20241015	121300	15191056100	21050	20950	21050	20950	3857
563	20241015	121200	15110004100	20950	20900	21000	20850	2305
564	20241015	121100	15061743300	20950	20900	20950	20850	2722
565	20241015	121000	15004856200	20900	20800	20900	20800	516
566	20241015	120900	14994106850	20850	20850	20850	20800	514
567	20241015	120800	14983402450	20850	20800	20850	20800	1483
568	20241015	120700	14952532250	20800	20750	20800	20700	326
569	20241015	120600	14945755800	20800	20750	20800	20700	1316
570	20241015	120500	14918450500	20750	20700	20750	20700	43
571	20241015	120400	14917558300	20700	20700	20700	20700	2062
572	20241015	120300	14874874900	20700	20650	20700	20650	1108
573	20241015	120200	14851992100	20600	20650	20650	20600	1206
574	20241015	120100	14827093200	20700	20650	20700	20600	496
575	20241015	120000	14816834600	20650	20700	20700	20650	250
576	20241015	115900	14811670850	20650	20650	20700	20650	1116
577	20241015	115800	14788624650	20650	20750	20750	20650	3644
578	20241015	115700	14713184050	20700	20750	20750	20700	958
579	20241015	115600	14693307600	20750	20850	20850	20750	1206
580	20241015	115500	14668243050	20850	20800	20850	20800	323
581	20241015	115400	14661518700	20850	20800	20850	20800	210
582	20241015	115300	14657140500	20850	20850	20850	20850	89
583	20241015	115200	14655284850	20850	20800	20850	20750	205
584	20241015	115100	14651030650	20800	20800	20850	20750	148
585	20241015	115000	14647951400	20800	20800	20800	20800	25
586	20241015	114900	14647431400	20800	20850	20850	20750	301
587	20241015	114800	14641162900	20850	20800	20850	20800	455
588	20241015	114700	14631692100	20800	20750	20800	20750	83
589	20241015	114600	14629968600	20750	20750	20750	20700	99
590	20241015	114500	14627914850	20700	20700	20750	20700	278
591	20241015	114400	14622146600	20700	20750	20750	20700	334
592	20241015	114300	14615229650	20750	20750	20750	20750	122
593	20241015	114200	14612698150	20750	20750	20750	20700	381
594	20241015	114100	14604810600	20700	20700	20750	20700	306
595	20241015	114000	14598474150	20750	20700	20750	20700	1049
596	20241015	113900	14576749550	20750	20750	20750	20750	344
597	20241015	113800	14569611550	20750	20750	20750	20700	157
598	20241015	113700	14566358750	20700	20750	20750	20700	63
599	20241015	113600	14565051650	20800	20750	20800	20700	1734
600	20241015	113500	14529075300	20750	20750	20800	20750	583
601	20241015	113400	14516956500	20750	20750	20750	20750	353
602	20241015	113300	14509631750	20800	20800	20800	20750	151
603	20241015	113200	14506491750	20800	20800	20800	20750	132
604	20241015	113100	14503748750	20800	20800	20800	20800	113
605	20241015	113000	14501398350	20750	20800	20800	20750	1454
606	20241015	112900	14471167150	20850	20850	20850	20800	668
607	20241015	112800	14457244350	20850	20850	20900	20800	1445
608	20241015	112700	14427115650	20850	20800	20850	20800	242
609	20241015	112600	14422080800	20800	20800	20850	20800	269
610	20241015	112500	14416483100	20800	20800	20800	20750	957
611	20241015	112400	14396581450	20800	20750	20800	20750	174
612	20241015	112300	14392964450	20750	20750	20750	20750	217
613	20241015	112200	14388461700	20750	20750	20750	20750	162
614	20241015	112100	14385100200	20750	20700	20750	20700	980
615	20241015	112000	14364779600	20700	20700	20700	20700	53
616	20241015	111900	14363682500	20650	20700	20700	20650	380
617	20241015	111800	14355833950	20700	20700	20750	20700	558
618	20241015	111700	14344272600	20700	20650	20700	20650	369
619	20241015	111600	14336641600	20650	20650	20650	20650	111
620	20241015	111500	14334349450	20650	20750	20750	20650	23
621	20241015	111400	14333872300	20750	20700	20750	20600	2089
622	20241015	111300	14290756350	20700	20700	20700	20700	109
623	20241015	111200	14288500050	20700	20700	20700	20700	165
624	20241015	111100	14285084550	20700	20650	20700	20600	1357
625	20241015	111000	14257085350	20650	20650	20700	20650	659
626	20241015	110900	14243458550	20550	20700	20700	20550	1258
627	20241015	110800	14217520200	20700	20550	20700	20550	1679
628	20241015	110700	14182963950	20600	20600	20600	20550	187
629	20241015	110600	14179114700	20600	20650	20700	20600	1289
630	20241015	110500	14152551250	20600	20700	20750	20550	3370
631	20241015	110400	14083038600	20750	20650	20750	20650	546
632	20241015	110300	14071723700	20650	20650	20650	20650	1216
633	20241015	110200	14046613300	20700	20650	20700	20650	669
634	20241015	110100	14032778950	20650	20550	20700	20550	642
635	20241015	110000	14019552600	20550	20550	20550	20550	822
636	20241015	105900	14002660500	20550	20600	20600	20550	565
637	20241015	105800	13991033750	20600	20650	20650	20550	367
638	20241015	105700	13983474950	20650	20550	20700	20550	1835
639	20241015	105600	13945758100	20550	20600	20600	20550	1029
640	20241015	105500	13924581150	20600	20700	20700	20600	938
641	20241015	105400	13905245550	20700	20650	20750	20650	2641
642	20241015	105300	13850525500	20650	20700	20750	20650	815
643	20241015	105200	13833667050	20700	20700	20750	20650	1946
644	20241015	105100	13793386900	20700	20700	20800	20700	732
645	20241015	105000	13778226400	20700	20700	20700	20700	345
646	20241015	104900	13771084900	20750	20800	20800	20750	1460
647	20241015	104800	13740789050	20800	20750	20800	20750	223
648	20241015	104700	13736158250	20750	20750	20800	20700	854
649	20241015	104600	13718449300	20700	20750	20750	20700	264
650	20241015	104500	13712983250	20650	20650	20750	20650	1121
651	20241015	104400	13689758350	20650	20600	20700	20550	523
652	20241015	104300	13678979950	20550	20600	20600	20550	916
653	20241015	104200	13660155650	20550	20500	20600	20450	2795
654	20241015	104100	13602778000	20500	20550	20550	20450	4408
655	20241015	104000	13512439600	20550	20600	20650	20550	2362
656	20241015	103900	13463836050	20650	20600	20650	20600	3374
657	20241015	103800	13394288450	20600	20700	20700	20500	7277
658	20241015	103700	13244431050	20700	20750	20750	20650	4988
659	20241015	103600	13141136750	20750	20750	20800	20750	638
660	20241015	103500	13127890100	20800	20800	20850	20750	636
661	20241015	103400	13114672800	20800	20750	20800	20750	1221
662	20241015	103300	13089311900	20750	20850	20850	20750	2844
663	20241015	103200	13030226100	20850	20800	20850	20800	1239
664	20241015	103100	13004399900	20800	20850	20850	20800	2659
665	20241015	103000	12949049950	20850	20900	20900	20850	607
666	20241015	102900	12936390100	20900	20850	20950	20850	181
667	20241015	102800	12932608800	20850	21050	21050	20850	2052
668	20241015	102700	12889771000	21050	21050	21100	20950	4411
669	20241015	102600	12796971850	21100	21000	21100	21000	751
670	20241015	102500	12781170950	21050	21050	21050	21000	967
671	20241015	102400	12760823300	21050	21000	21050	21000	1131
672	20241015	102300	12737039600	21000	20950	21000	20950	997
673	20241015	102200	12716104500	20950	21000	21000	20900	606
674	20241015	102100	12703404700	20900	20850	20950	20850	2100
675	20241015	102000	12659477950	20850	20850	20900	20800	4305
676	20241015	101900	12569830100	20950	20900	20950	20850	1397
677	20241015	101800	12540644800	20950	21050	21050	20900	2875
678	20241015	101700	12480297600	21100	21150	21200	21100	2906
679	20241015	101600	12418946000	21150	21200	21200	21100	1158
680	20241015	101500	12394414450	21200	21200	21200	21150	1985
681	20241015	101400	12352390250	21200	21150	21200	21100	1101
682	20241015	101300	12329077250	21150	21100	21150	21100	1874
683	20241015	101200	12289481850	21150	21100	21150	21100	622
684	20241015	101100	12276349150	21100	21150	21200	21050	2446
685	20241015	101000	12224626500	21150	21150	21200	21050	2227
686	20241015	100900	12177565100	21100	21100	21150	21050	1314
687	20241015	100800	12149845800	21100	21000	21100	20950	2172
688	20241015	100700	12104184150	20950	20900	20950	20850	5259
689	20241015	100600	11994186250	20900	21000	21050	20900	4638
690	20241015	100500	11896845700	21050	21100	21100	21000	4047
691	20241015	100400	11811768000	21050	21100	21100	21000	3026
692	20241015	100300	11748019950	21050	21100	21100	21050	2011
693	20241015	100200	11705669950	21100	21050	21100	21000	2210
694	20241015	100100	11659129300	21050	21100	21100	21050	5367
695	20241015	100000	11546118700	21150	21300	21300	21050	6264
696	20241015	095900	11413672900	21150	21300	21400	21100	17221
697	20241015	095800	11046717350	21200	21050	21250	21000	14644
698	20241015	095700	10737476750	21100	21050	21100	20950	4793
699	20241015	095600	10636648600	21050	20950	21050	20850	9721
700	20241015	095500	10432819250	20850	20850	20900	20800	2014
701	20241015	095400	10390752600	20850	20800	20850	20750	2259
702	20241015	095300	10343705800	20750	20850	20850	20750	1390
703	20241015	095200	10314745650	20850	20900	20900	20850	1448
704	20241015	095100	10284525900	20900	20850	20950	20750	3858
705	20241015	095000	10203931200	20850	20750	20850	20600	4433
706	20241015	094900	10111836400	20700	20700	20700	20650	4566
707	20241015	094800	10017416100	20700	20750	20800	20650	4277
708	20241015	094700	9928822400	20750	20800	20800	20700	3009
709	20241015	094600	9866349850	20750	20700	20800	20650	1941
710	20241015	094500	9826077100	20650	20850	20900	20650	6188
711	20241015	094400	9697526400	20850	20800	20950	20750	11259
712	20241015	094300	9462569650	20800	20700	20800	20700	4981
713	20241015	094200	9359280250	20700	20700	20750	20650	6117
714	20241015	094100	9232662500	20700	20550	20700	20550	7620
715	20241015	094000	9075468550	20450	20400	20550	20350	3962
716	20241015	093900	8994375100	20400	20300	20400	20300	1432
717	20241015	093800	8965219150	20300	20450	20450	20250	6932
718	20241015	093700	8824116850	20400	20600	20600	20400	7462
719	20241015	093600	8671043150	20550	20650	20650	20550	5144
720	20241015	093500	8565055400	20650	20600	20650	20500	11218
721	20241015	093400	8334501000	20600	20500	20600	20450	11528
722	20241015	093300	8097930000	20500	20200	20500	20150	17925
723	20241015	093200	7732843700	20150	20050	20150	19970	8519
724	20241015	093100	7561823910	20000	20050	20100	20000	7475
725	20241015	093000	7412070960	20100	19980	20100	19970	5696
726	20241015	092900	7297943340	19980	19960	19980	19920	3487
727	20241015	092800	7228370180	19950	19950	19980	19800	4879
728	20241015	092700	7131304900	19950	19770	19960	19770	6059
729	20241015	092600	7011069260	19810	19770	19820	19750	5808
730	20241015	092500	6896287510	19770	19890	19890	19750	10017
731	20241015	092400	6697605300	19890	19870	19900	19870	3992
732	20241015	092300	6618248270	19870	19980	19980	19870	10942
733	20241015	092200	6400350930	19980	19980	20050	19940	4122
734	20241015	092100	6318036620	19990	20000	20050	19980	5662
735	20241015	092000	6204782340	19990	20150	20150	19980	10738
736	20241015	091900	5989436920	20100	20250	20250	20100	3261
737	20241015	091800	5923624070	20200	20200	20250	20100	5206
738	20241015	091700	5818624770	20200	20200	20250	20150	4273
739	20241015	091600	5732353170	20250	20200	20250	20150	2076
740	20241015	091500	5690367120	20250	20050	20300	20050	8620
741	20241015	091400	5516346020	20050	20150	20150	19990	9680
742	20241015	091300	5322377230	20150	20050	20150	20000	6083
743	20241015	091200	5200282480	20050	19940	20050	19920	7683
744	20241015	091100	5046689150	19950	19930	19970	19900	8478
745	20241015	091000	4877690600	19930	19700	19940	19670	7671
746	20241015	090900	4725607310	19670	19690	19720	19650	5557
747	20241015	090800	4616290500	19670	19630	19720	19620	13758
748	20241015	090700	4345949500	19630	19750	19770	19610	32404
749	20241015	090600	3708096890	19760	19920	20000	19700	20646
750	20241015	090500	3299086570	20000	19900	20100	19870	15740
751	20241015	090400	2985362390	19900	20050	20100	19810	16187
752	20241015	090300	2662629420	20050	19850	20200	19610	50263
753	20241015	090200	1662752660	19860	20000	20100	19850	16540
754	20241015	090100	1333532290	20000	20150	20200	19930	42149
755	20241015	090000	489112950	20150	20400	20600	20150	24003