KissMeData/445090/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	214200	3226140750	27400	27400	27400	27400	1432
3	20241010	214100	3226140750	27400	27400	27400	27400	0
4	20241010	214000	3226140750	27400	27400	27400	27400	0
5	20241010	213900	3226140750	27400	27400	27400	27400	0
6	20241010	213800	3226140750	27400	27400	27400	27400	0
7	20241010	213700	3226140750	27400	27400	27400	27400	0
8	20241010	213600	3226140750	27400	27400	27400	27400	0
9	20241010	213500	3226140750	27400	27400	27400	27400	0
10	20241010	213400	3226140750	27400	27400	27400	27400	0
11	20241010	213300	3226140750	27400	27400	27400	27400	0
12	20241010	213200	3226140750	27400	27400	27400	27400	0
13	20241010	213100	3226140750	27400	27400	27400	27400	0
14	20241010	213000	3226140750	27400	27400	27400	27400	0
15	20241010	212900	3226140750	27400	27400	27400	27400	0
16	20241010	212800	3226140750	27400	27400	27400	27400	0
17	20241010	212700	3226140750	27400	27400	27400	27400	0
18	20241010	212600	3226140750	27400	27400	27400	27400	0
19	20241010	212500	3226140750	27400	27400	27400	27400	0
20	20241010	212400	3226140750	27400	27400	27400	27400	0
21	20241010	212300	3226140750	27400	27400	27400	27400	0
22	20241010	212200	3226140750	27400	27400	27400	27400	0
23	20241010	212100	3226140750	27400	27400	27400	27400	0
24	20241010	212000	3226140750	27400	27400	27400	27400	0
25	20241010	211900	3226140750	27400	27400	27400	27400	0
26	20241010	211800	3226140750	27400	27400	27400	27400	0
27	20241010	211700	3226140750	27400	27400	27400	27400	0
28	20241010	211600	3226140750	27400	27400	27400	27400	0
29	20241010	211500	3226140750	27400	27400	27400	27400	0
30	20241010	211400	3226140750	27400	27400	27400	27400	0
31	20241010	211300	3226140750	27400	27400	27400	27400	0
32	20241010	211200	3226140750	27400	27400	27400	27400	1432
33	20241010	211100	3226140750	27400	27400	27400	27400	0
34	20241010	211000	3226140750	27400	27400	27400	27400	0
35	20241010	210900	3226140750	27400	27400	27400	27400	0
36	20241010	210800	3226140750	27400	27400	27400	27400	0
37	20241010	210700	3226140750	27400	27400	27400	27400	0
38	20241010	210600	3226140750	27400	27400	27400	27400	0
39	20241010	210500	3226140750	27400	27400	27400	27400	0
40	20241010	210400	3226140750	27400	27400	27400	27400	0
41	20241010	210300	3226140750	27400	27400	27400	27400	0
42	20241010	210200	3226140750	27400	27400	27400	27400	0
43	20241010	210100	3226140750	27400	27400	27400	27400	0
44	20241010	210000	3226140750	27400	27400	27400	27400	0
45	20241010	205900	3226140750	27400	27400	27400	27400	0
46	20241010	205800	3226140750	27400	27400	27400	27400	0
47	20241010	205700	3226140750	27400	27400	27400	27400	0
48	20241010	205600	3226140750	27400	27400	27400	27400	0
49	20241010	205500	3226140750	27400	27400	27400	27400	0
50	20241010	205400	3226140750	27400	27400	27400	27400	0
51	20241010	205300	3226140750	27400	27400	27400	27400	0
52	20241010	205200	3226140750	27400	27400	27400	27400	0
53	20241010	205100	3226140750	27400	27400	27400	27400	0
54	20241010	205000	3226140750	27400	27400	27400	27400	0
55	20241010	204900	3226140750	27400	27400	27400	27400	0
56	20241010	204800	3226140750	27400	27400	27400	27400	0
57	20241010	204700	3226140750	27400	27400	27400	27400	0
58	20241010	204600	3226140750	27400	27400	27400	27400	0
59	20241010	204500	3226140750	27400	27400	27400	27400	0
60	20241010	204400	3226140750	27400	27400	27400	27400	0
61	20241010	204300	3226140750	27400	27400	27400	27400	0
62	20241010	204200	3226140750	27400	27400	27400	27400	1432
63	20241010	204100	3226140750	27400	27400	27400	27400	0
64	20241010	204000	3226140750	27400	27400	27400	27400	0
65	20241010	203900	3226140750	27400	27400	27400	27400	0
66	20241010	203800	3226140750	27400	27400	27400	27400	0
67	20241010	203700	3226140750	27400	27400	27400	27400	0
68	20241010	203600	3226140750	27400	27400	27400	27400	0
69	20241010	203500	3226140750	27400	27400	27400	27400	0
70	20241010	203400	3226140750	27400	27400	27400	27400	0
71	20241010	203300	3226140750	27400	27400	27400	27400	0
72	20241010	203200	3226140750	27400	27400	27400	27400	0
73	20241010	203100	3226140750	27400	27400	27400	27400	0
74	20241010	203000	3226140750	27400	27400	27400	27400	0
75	20241010	202900	3226140750	27400	27400	27400	27400	0
76	20241010	202800	3226140750	27400	27400	27400	27400	0
77	20241010	202700	3226140750	27400	27400	27400	27400	0
78	20241010	202600	3226140750	27400	27400	27400	27400	0
79	20241010	202500	3226140750	27400	27400	27400	27400	0
80	20241010	202400	3226140750	27400	27400	27400	27400	0
81	20241010	202300	3226140750	27400	27400	27400	27400	0
82	20241010	202200	3226140750	27400	27400	27400	27400	0
83	20241010	202100	3226140750	27400	27400	27400	27400	0
84	20241010	202000	3226140750	27400	27400	27400	27400	0
85	20241010	201900	3226140750	27400	27400	27400	27400	0
86	20241010	201800	3226140750	27400	27400	27400	27400	0
87	20241010	201700	3226140750	27400	27400	27400	27400	0
88	20241010	201600	3226140750	27400	27400	27400	27400	0
89	20241010	201500	3226140750	27400	27400	27400	27400	0
90	20241010	201400	3226140750	27400	27400	27400	27400	0
91	20241010	201300	3226140750	27400	27400	27400	27400	0
92	20241010	201200	3226140750	27400	27400	27400	27400	1432
93	20241010	201100	3226140750	27400	27400	27400	27400	0
94	20241010	201000	3226140750	27400	27400	27400	27400	0
95	20241010	200900	3226140750	27400	27400	27400	27400	0
96	20241010	200800	3226140750	27400	27400	27400	27400	0
97	20241010	200700	3226140750	27400	27400	27400	27400	0
98	20241010	200600	3226140750	27400	27400	27400	27400	0
99	20241010	200500	3226140750	27400	27400	27400	27400	0
100	20241010	200400	3226140750	27400	27400	27400	27400	0
101	20241010	200300	3226140750	27400	27400	27400	27400	0
102	20241010	200200	3226140750	27400	27400	27400	27400	0
103	20241010	200100	3226140750	27400	27400	27400	27400	0
104	20241010	200000	3226140750	27400	27400	27400	27400	0
105	20241010	195900	3226140750	27400	27400	27400	27400	0
106	20241010	195800	3226140750	27400	27400	27400	27400	0
107	20241010	195700	3226140750	27400	27400	27400	27400	0
108	20241010	195600	3226140750	27400	27400	27400	27400	0
109	20241010	195500	3226140750	27400	27400	27400	27400	0
110	20241010	195400	3226140750	27400	27400	27400	27400	0
111	20241010	195300	3226140750	27400	27400	27400	27400	0
112	20241010	195200	3226140750	27400	27400	27400	27400	0
113	20241010	195100	3226140750	27400	27400	27400	27400	0
114	20241010	195000	3226140750	27400	27400	27400	27400	0
115	20241010	194900	3226140750	27400	27400	27400	27400	0
116	20241010	194800	3226140750	27400	27400	27400	27400	0
117	20241010	194700	3226140750	27400	27400	27400	27400	0
118	20241010	194600	3226140750	27400	27400	27400	27400	0
119	20241010	194500	3226140750	27400	27400	27400	27400	0
120	20241010	194400	3226140750	27400	27400	27400	27400	0
121	20241010	194300	3226140750	27400	27400	27400	27400	0
122	20241010	194200	3226140750	27400	27400	27400	27400	1432
123	20241010	194100	3226140750	27400	27400	27400	27400	0
124	20241010	194000	3226140750	27400	27400	27400	27400	0
125	20241010	193900	3226140750	27400	27400	27400	27400	0
126	20241010	193800	3226140750	27400	27400	27400	27400	0
127	20241010	193700	3226140750	27400	27400	27400	27400	0
128	20241010	193600	3226140750	27400	27400	27400	27400	0
129	20241010	193500	3226140750	27400	27400	27400	27400	0
130	20241010	193400	3226140750	27400	27400	27400	27400	0
131	20241010	193300	3226140750	27400	27400	27400	27400	0
132	20241010	193200	3226140750	27400	27400	27400	27400	0
133	20241010	193100	3226140750	27400	27400	27400	27400	0
134	20241010	193000	3226140750	27400	27400	27400	27400	0
135	20241010	192900	3226140750	27400	27400	27400	27400	0
136	20241010	192800	3226140750	27400	27400	27400	27400	0
137	20241010	192700	3226140750	27400	27400	27400	27400	0
138	20241010	192600	3226140750	27400	27400	27400	27400	0
139	20241010	192500	3226140750	27400	27400	27400	27400	0
140	20241010	192400	3226140750	27400	27400	27400	27400	0
141	20241010	192300	3226140750	27400	27400	27400	27400	0
142	20241010	192200	3226140750	27400	27400	27400	27400	0
143	20241010	192100	3226140750	27400	27400	27400	27400	0
144	20241010	192000	3226140750	27400	27400	27400	27400	0
145	20241010	191900	3226140750	27400	27400	27400	27400	0
146	20241010	191800	3226140750	27400	27400	27400	27400	0
147	20241010	191700	3226140750	27400	27400	27400	27400	0
148	20241010	191600	3226140750	27400	27400	27400	27400	0
149	20241010	191500	3226140750	27400	27400	27400	27400	0
150	20241010	191400	3226140750	27400	27400	27400	27400	0
151	20241010	191300	3226140750	27400	27400	27400	27400	0
152	20241010	191200	3226140750	27400	27400	27400	27400	1432
153	20241010	191100	3226140750	27400	27400	27400	27400	0
154	20241010	191000	3226140750	27400	27400	27400	27400	0
155	20241010	190900	3226140750	27400	27400	27400	27400	0
156	20241010	190800	3226140750	27400	27400	27400	27400	0
157	20241010	190700	3226140750	27400	27400	27400	27400	0
158	20241010	190600	3226140750	27400	27400	27400	27400	0
159	20241010	190500	3226140750	27400	27400	27400	27400	0
160	20241010	190400	3226140750	27400	27400	27400	27400	0
161	20241010	190300	3226140750	27400	27400	27400	27400	0
162	20241010	190200	3226140750	27400	27400	27400	27400	0
163	20241010	190100	3226140750	27400	27400	27400	27400	0
164	20241010	190000	3226140750	27400	27400	27400	27400	0
165	20241010	185900	3226140750	27400	27400	27400	27400	0
166	20241010	185800	3226140750	27400	27400	27400	27400	0
167	20241010	185700	3226140750	27400	27400	27400	27400	0
168	20241010	185600	3226140750	27400	27400	27400	27400	0
169	20241010	185500	3226140750	27400	27400	27400	27400	0
170	20241010	185400	3226140750	27400	27400	27400	27400	0
171	20241010	185300	3226140750	27400	27400	27400	27400	0
172	20241010	185200	3226140750	27400	27400	27400	27400	0
173	20241010	185100	3226140750	27400	27400	27400	27400	0
174	20241010	185000	3226140750	27400	27400	27400	27400	0
175	20241010	184900	3226140750	27400	27400	27400	27400	0
176	20241010	184800	3226140750	27400	27400	27400	27400	0
177	20241010	184700	3226140750	27400	27400	27400	27400	0
178	20241010	184600	3226140750	27400	27400	27400	27400	0
179	20241010	184500	3226140750	27400	27400	27400	27400	0
180	20241010	184400	3226140750	27400	27400	27400	27400	0
181	20241010	184300	3226140750	27400	27400	27400	27400	0
182	20241010	184200	3226140750	27400	27400	27400	27400	1432
183	20241010	184100	3226140750	27400	27400	27400	27400	0
184	20241010	184000	3226140750	27400	27400	27400	27400	0
185	20241010	183900	3226140750	27400	27400	27400	27400	0
186	20241010	183800	3226140750	27400	27400	27400	27400	0
187	20241010	183700	3226140750	27400	27400	27400	27400	0
188	20241010	183600	3226140750	27400	27400	27400	27400	0
189	20241010	183500	3226140750	27400	27400	27400	27400	0
190	20241010	183400	3226140750	27400	27400	27400	27400	0
191	20241010	183300	3226140750	27400	27400	27400	27400	0
192	20241010	183200	3226140750	27400	27400	27400	27400	0
193	20241010	183100	3226140750	27400	27400	27400	27400	0
194	20241010	183000	3226140750	27400	27400	27400	27400	0
195	20241010	182900	3226140750	27400	27400	27400	27400	0
196	20241010	182800	3226140750	27400	27400	27400	27400	0
197	20241010	182700	3226140750	27400	27400	27400	27400	0
198	20241010	182600	3226140750	27400	27400	27400	27400	0
199	20241010	182500	3226140750	27400	27400	27400	27400	0
200	20241010	182400	3226140750	27400	27400	27400	27400	0
201	20241010	182300	3226140750	27400	27400	27400	27400	0
202	20241010	182200	3226140750	27400	27400	27400	27400	0
203	20241010	182100	3226140750	27400	27400	27400	27400	0
204	20241010	182000	3226140750	27400	27400	27400	27400	0
205	20241010	181900	3226140750	27400	27400	27400	27400	0
206	20241010	181800	3226140750	27400	27400	27400	27400	0
207	20241010	181700	3226140750	27400	27400	27400	27400	0
208	20241010	181600	3226140750	27400	27400	27400	27400	0
209	20241010	181500	3226140750	27400	27400	27400	27400	0
210	20241010	181400	3226140750	27400	27400	27400	27400	0
211	20241010	181300	3226140750	27400	27400	27400	27400	0
212	20241010	181200	3226140750	27400	27400	27400	27400	1432
213	20241010	181100	3226140750	27400	27400	27400	27400	0
214	20241010	181000	3226140750	27400	27400	27400	27400	0
215	20241010	180900	3226140750	27400	27400	27400	27400	0
216	20241010	180800	3226140750	27400	27400	27400	27400	0
217	20241010	180700	3226140750	27400	27400	27400	27400	0
218	20241010	180600	3226140750	27400	27400	27400	27400	0
219	20241010	180500	3226140750	27400	27400	27400	27400	0
220	20241010	180400	3226140750	27400	27400	27400	27400	0
221	20241010	180300	3226140750	27400	27400	27400	27400	0
222	20241010	180200	3226140750	27400	27400	27400	27400	0
223	20241010	180100	3226140750	27400	27400	27400	27400	0
224	20241010	180000	3226140750	27400	27400	27400	27400	0
225	20241010	175900	3226140750	27400	27400	27400	27400	0
226	20241010	175800	3226140750	27400	27400	27400	27400	0
227	20241010	175700	3226140750	27400	27400	27400	27400	0
228	20241010	175600	3226140750	27400	27400	27400	27400	0
229	20241010	175500	3226140750	27400	27400	27400	27400	0
230	20241010	175400	3226140750	27400	27400	27400	27400	0
231	20241010	175300	3226140750	27400	27400	27400	27400	0
232	20241010	175200	3226140750	27400	27400	27400	27400	0
233	20241010	175100	3226140750	27400	27400	27400	27400	0
234	20241010	175000	3226140750	27400	27400	27400	27400	0
235	20241010	174900	3226140750	27400	27400	27400	27400	0
236	20241010	174800	3226140750	27400	27400	27400	27400	0
237	20241010	174700	3226140750	27400	27400	27400	27400	0
238	20241010	174600	3226140750	27400	27400	27400	27400	0
239	20241010	174500	3226140750	27400	27400	27400	27400	0
240	20241010	174400	3226140750	27400	27400	27400	27400	0
241	20241010	174300	3226140750	27400	27400	27400	27400	0
242	20241010	174200	3226140750	27400	27400	27400	27400	1432
243	20241010	174100	3226140750	27400	27400	27400	27400	0
244	20241010	174000	3226140750	27400	27400	27400	27400	0
245	20241010	173900	3226140750	27400	27400	27400	27400	0
246	20241010	173800	3226140750	27400	27400	27400	27400	0
247	20241010	173700	3226140750	27400	27400	27400	27400	0
248	20241010	173600	3226140750	27400	27400	27400	27400	0
249	20241010	173500	3226140750	27400	27400	27400	27400	0
250	20241010	173400	3226140750	27400	27400	27400	27400	0
251	20241010	173300	3226140750	27400	27400	27400	27400	0
252	20241010	173200	3226140750	27400	27400	27400	27400	0
253	20241010	173100	3226140750	27400	27400	27400	27400	0
254	20241010	173000	3226140750	27400	27400	27400	27400	0
255	20241010	172900	3226140750	27400	27400	27400	27400	0
256	20241010	172800	3226140750	27400	27400	27400	27400	0
257	20241010	172700	3226140750	27400	27400	27400	27400	0
258	20241010	172600	3226140750	27400	27400	27400	27400	0
259	20241010	172500	3226140750	27400	27400	27400	27400	0
260	20241010	172400	3226140750	27400	27400	27400	27400	0
261	20241010	172300	3226140750	27400	27400	27400	27400	0
262	20241010	172200	3226140750	27400	27400	27400	27400	0
263	20241010	172100	3226140750	27400	27400	27400	27400	0
264	20241010	172000	3226140750	27400	27400	27400	27400	0
265	20241010	171900	3226140750	27400	27400	27400	27400	0
266	20241010	171800	3226140750	27400	27400	27400	27400	0
267	20241010	171700	3226140750	27400	27400	27400	27400	0
268	20241010	171600	3226140750	27400	27400	27400	27400	0
269	20241010	171500	3226140750	27400	27400	27400	27400	0
270	20241010	171400	3226140750	27400	27400	27400	27400	0
271	20241010	171300	3226140750	27400	27400	27400	27400	0
272	20241010	171200	3226140750	27400	27400	27400	27400	1432
273	20241010	171100	3226140750	27400	27400	27400	27400	0
274	20241010	171000	3226140750	27400	27400	27400	27400	0
275	20241010	170900	3226140750	27400	27400	27400	27400	0
276	20241010	170800	3226140750	27400	27400	27400	27400	0
277	20241010	170700	3226140750	27400	27400	27400	27400	0
278	20241010	170600	3226140750	27400	27400	27400	27400	0
279	20241010	170500	3226140750	27400	27400	27400	27400	0
280	20241010	170400	3226140750	27400	27400	27400	27400	0
281	20241010	170300	3226140750	27400	27400	27400	27400	0
282	20241010	170200	3226140750	27400	27400	27400	27400	0
283	20241010	170100	3226140750	27400	27400	27400	27400	0
284	20241010	170000	3226140750	27400	27400	27400	27400	0
285	20241010	165900	3226140750	27400	27400	27400	27400	0
286	20241010	165800	3226140750	27400	27400	27400	27400	0
287	20241010	165700	3226140750	27400	27400	27400	27400	0
288	20241010	165600	3226140750	27400	27400	27400	27400	0
289	20241010	165500	3226140750	27400	27400	27400	27400	0
290	20241010	165400	3226140750	27400	27400	27400	27400	0
291	20241010	165300	3226140750	27400	27400	27400	27400	0
292	20241010	165200	3226140750	27400	27400	27400	27400	0
293	20241010	165100	3226140750	27400	27400	27400	27400	0
294	20241010	165000	3226140750	27400	27400	27400	27400	0
295	20241010	164900	3226140750	27400	27400	27400	27400	0
296	20241010	164800	3226140750	27400	27400	27400	27400	0
297	20241010	164700	3226140750	27400	27400	27400	27400	0
298	20241010	164600	3226140750	27400	27400	27400	27400	0
299	20241010	164500	3226140750	27400	27400	27400	27400	0
300	20241010	164400	3226140750	27400	27400	27400	27400	0
301	20241010	164300	3226140750	27400	27400	27400	27400	0
302	20241010	164200	3226140750	27400	27400	27400	27400	1432
303	20241010	164100	3226140750	27400	27400	27400	27400	0
304	20241010	164000	3226140750	27400	27400	27400	27400	0
305	20241010	163900	3226140750	27400	27400	27400	27400	0
306	20241010	163800	3226140750	27400	27400	27400	27400	0
307	20241010	163700	3226140750	27400	27400	27400	27400	0
308	20241010	163600	3226140750	27400	27400	27400	27400	0
309	20241010	163500	3226140750	27400	27400	27400	27400	0
310	20241010	163400	3226140750	27400	27400	27400	27400	0
311	20241010	163300	3226140750	27400	27400	27400	27400	0
312	20241010	163200	3226140750	27400	27400	27400	27400	0
313	20241010	163100	3226140750	27400	27400	27400	27400	0
314	20241010	163000	3226140750	27400	27400	27400	27400	0
315	20241010	162900	3226140750	27400	27400	27400	27400	0
316	20241010	162800	3226140750	27400	27400	27400	27400	0
317	20241010	162700	3226140750	27400	27400	27400	27400	0
318	20241010	162600	3226140750	27400	27400	27400	27400	0
319	20241010	162500	3226140750	27400	27400	27400	27400	0
320	20241010	162400	3226140750	27400	27400	27400	27400	0
321	20241010	162300	3226140750	27400	27400	27400	27400	0
322	20241010	162200	3226140750	27400	27400	27400	27400	0
323	20241010	162100	3226140750	27400	27400	27400	27400	0
324	20241010	162000	3226140750	27400	27400	27400	27400	0
325	20241010	161900	3226140750	27400	27400	27400	27400	0
326	20241010	161800	3226140750	27400	27400	27400	27400	0
327	20241010	161700	3226140750	27400	27400	27400	27400	0
328	20241010	161600	3226140750	27400	27400	27400	27400	0
329	20241010	161500	3226140750	27400	27400	27400	27400	0
330	20241010	161400	3226140750	27400	27400	27400	27400	0
331	20241010	161300	3226140750	27400	27400	27400	27400	0
332	20241010	161200	3226140750	27400	27400	27400	27400	1432
333	20241010	161100	3226140750	27400	27400	27400	27400	0
334	20241010	161000	3226140750	27400	27400	27400	27400	0
335	20241010	160900	3226140750	27400	27400	27400	27400	0
336	20241010	160800	3226140750	27400	27400	27400	27400	0
337	20241010	160700	3226140750	27400	27400	27400	27400	0
338	20241010	160600	3226140750	27400	27400	27400	27400	0
339	20241010	160500	3226140750	27400	27400	27400	27400	0
340	20241010	160400	3226140750	27400	27400	27400	27400	0
341	20241010	160300	3226140750	27400	27400	27400	27400	0
342	20241010	160200	3226140750	27400	27400	27400	27400	0
343	20241010	160100	3226140750	27400	27400	27400	27400	0
344	20241010	160000	3226140750	27400	27400	27400	27400	0
345	20241010	155900	3226140750	27400	27400	27400	27400	0
346	20241010	155800	3226140750	27400	27400	27400	27400	0
347	20241010	155700	3226140750	27400	27400	27400	27400	0
348	20241010	155600	3226140750	27400	27400	27400	27400	0
349	20241010	155500	3226140750	27400	27400	27400	27400	0
350	20241010	155400	3226140750	27400	27400	27400	27400	0
351	20241010	155300	3226140750	27400	27400	27400	27400	0
352	20241010	155200	3226140750	27400	27400	27400	27400	0
353	20241010	155100	3226140750	27400	27400	27400	27400	0
354	20241010	155000	3226140750	27400	27400	27400	27400	0
355	20241010	154900	3226140750	27400	27400	27400	27400	0
356	20241010	154800	3226140750	27400	27400	27400	27400	0
357	20241010	154700	3226140750	27400	27400	27400	27400	0
358	20241010	154600	3226140750	27400	27400	27400	27400	0
359	20241010	154500	3226140750	27400	27400	27400	27400	0
360	20241010	154400	3226140750	27400	27400	27400	27400	0
361	20241010	154300	3226140750	27400	27400	27400	27400	0
362	20241010	154200	3226140750	27400	27400	27400	27400	1432
363	20241010	154100	3226140750	27400	27400	27400	27400	0
364	20241010	154000	3226140750	27400	27400	27400	27400	0
365	20241010	153900	3226140750	27400	27400	27400	27400	0
366	20241010	153800	3226140750	27400	27400	27400	27400	0
367	20241010	153700	3226140750	27400	27400	27400	27400	0
368	20241010	153600	3226140750	27400	27400	27400	27400	0
369	20241010	153500	3226140750	27400	27400	27400	27400	0
370	20241010	153400	3226140750	27400	27400	27400	27400	0
371	20241010	153300	3226140750	27400	27400	27400	27400	0
372	20241010	153200	3226140750	27400	27400	27400	27400	0
373	20241010	153100	3226140750	27400	27400	27400	27400	0
374	20241010	153000	3226140750	27400	27400	27400	27400	1432
375	20241010	152900	3186903950	27450	27450	27450	27450	0
376	20241010	152800	3186903950	27450	27450	27450	27450	0
377	20241010	152700	3186903950	27450	27450	27450	27450	0
378	20241010	152600	3186903950	27450	27450	27450	27450	0
379	20241010	152500	3186903950	27450	27450	27450	27450	0
380	20241010	152400	3186903950	27450	27450	27450	27450	0
381	20241010	152300	3186903950	27450	27450	27450	27450	0
382	20241010	152200	3186903950	27450	27450	27450	27450	0
383	20241010	152100	3186903950	27450	27450	27450	27450	0
384	20241010	152000	3186903950	27450	27450	27450	27450	0
385	20241010	151900	3186903950	27450	27400	27500	27400	169
386	20241010	151800	3182263100	27400	27400	27400	27400	1
387	20241010	151700	3182235700	27450	27450	27450	27400	69
388	20241010	151600	3180344150	27450	27450	27450	27450	16
389	20241010	151500	3179904950	27400	27400	27400	27400	21
390	20241010	151400	3179329550	27400	27400	27400	27400	53
391	20241010	151300	3177877350	27400	27450	27450	27400	2
392	20241010	151200	3177822500	27450	27450	27450	27400	3
393	20241010	151100	3177740200	27450	27450	27450	27450	0
394	20241010	151000	3177740200	27450	27500	27500	27450	93
395	20241010	150900	3175187300	27450	27400	27450	27400	131
396	20241010	150800	3171591850	27450	27400	27450	27400	220
397	20241010	150700	3165557750	27400	27400	27400	27400	1
398	20241010	150600	3165530350	27400	27450	27450	27400	114
399	20241010	150500	3162406150	27350	27350	27400	27350	126
400	20241010	150400	3158958850	27400	27400	27400	27400	190
401	20241010	150300	3153752850	27400	27400	27400	27400	2
402	20241010	150200	3153698050	27450	27450	27450	27450	41
403	20241010	150100	3152572600	27450	27450	27450	27450	1
404	20241010	150000	3152545150	27450	27450	27450	27400	119
405	20241010	145900	3149279500	27450	27450	27450	27450	5
406	20241010	145800	3149142250	27450	27350	27450	27350	134
407	20241010	145700	3145470050	27350	27350	27350	27350	2
408	20241010	145600	3145415350	27350	27400	27400	27350	147
409	20241010	145500	3141387600	27400	27400	27400	27400	82
410	20241010	145400	3139140800	27400	27400	27400	27400	101
411	20241010	145300	3136373400	27400	27400	27400	27400	17
412	20241010	145200	3135907600	27400	27350	27400	27350	54
413	20241010	145100	3134428050	27400	27400	27400	27400	2
414	20241010	145000	3134373250	27400	27400	27400	27400	32
415	20241010	144900	3133496450	27400	27350	27400	27350	6
416	20241010	144800	3133332200	27350	27350	27350	27350	1
417	20241010	144700	3133304850	27350	27400	27400	27350	221
418	20241010	144600	3127259300	27400	27450	27450	27400	3
419	20241010	144500	3127177000	27400	27400	27400	27400	121
420	20241010	144400	3123861600	27400	27400	27400	27400	46
421	20241010	144300	3122601200	27400	27350	27400	27350	153
422	20241010	144200	3118416600	27350	27400	27400	27350	225
423	20241010	144100	3112258550	27400	27400	27400	27400	4
424	20241010	144000	3112148950	27450	27400	27450	27400	104
425	20241010	143900	3109297150	27400	27400	27400	27400	124
426	20241010	143800	3105899550	27400	27350	27400	27350	23
427	20241010	143700	3105270100	27350	27350	27400	27350	37
428	20241010	143600	3104258100	27400	27400	27400	27400	0
429	20241010	143500	3104258100	27400	27350	27400	27350	59
430	20241010	143400	3102641650	27350	27350	27350	27350	127
431	20241010	143300	3099168200	27350	27350	27350	27350	2
432	20241010	143200	3099113500	27400	27400	27400	27400	302
433	20241010	143100	3090838700	27400	27400	27400	27400	2
434	20241010	143000	3090783900	27400	27400	27400	27350	154
435	20241010	142900	3086564350	27400	27400	27400	27350	116
436	20241010	142800	3083387700	27400	27400	27450	27400	248
437	20241010	142700	3076592450	27400	27400	27400	27400	630
438	20241010	142600	3059330450	27400	27350	27400	27350	185
439	20241010	142500	3054263700	27400	27400	27450	27350	743
440	20241010	142400	3033908400	27400	27450	27450	27400	133
441	20241010	142300	3030257700	27450	27450	27450	27450	63
442	20241010	142200	3028528350	27450	27500	27500	27450	424
443	20241010	142100	3016883750	27500	27500	27500	27500	1
444	20241010	142000	3016856250	27550	27500	27550	27500	8
445	20241010	141900	3016636050	27500	27500	27500	27450	158
446	20241010	141800	3012292150	27500	27500	27500	27500	20
447	20241010	141700	3011742150	27450	27450	27450	27450	0
448	20241010	141600	3011742150	27450	27500	27500	27450	270
449	20241010	141500	3004318150	27500	27550	27550	27450	969
450	20241010	141400	2977675600	27550	27500	27550	27500	594
451	20241010	141300	2961337650	27500	27500	27500	27500	99
452	20241010	141200	2958615150	27550	27550	27550	27550	50
453	20241010	141100	2957237650	27550	27550	27550	27550	210
454	20241010	141000	2951452150	27550	27500	27600	27500	147
455	20241010	140900	2947403000	27500	27550	27550	27500	150
456	20241010	140800	2943271850	27500	27500	27550	27500	45
457	20241010	140700	2942032250	27500	27500	27550	27500	93
458	20241010	140600	2939474550	27500	27600	27650	27500	1816
459	20241010	140500	2889417950	27600	27650	27650	27600	609
460	20241010	140400	2872609450	27600	27600	27600	27600	478
461	20241010	140300	2859416650	27600	27650	27650	27600	5
462	20241010	140200	2859278450	27600	27650	27650	27600	54
463	20241010	140100	2857787900	27600	27600	27650	27600	71
464	20241010	140000	2855828200	27600	27650	27650	27600	68
465	20241010	135900	2853950400	27650	27700	27700	27600	1785
466	20241010	135800	2804547600	27700	27700	27700	27700	121
467	20241010	135700	2801195900	27700	27700	27700	27700	28
468	20241010	135600	2800420300	27700	27750	27750	27700	81
469	20241010	135500	2798174700	27700	27700	27750	27700	50
470	20241010	135400	2796787950	27700	27750	27750	27700	19
471	20241010	135300	2796261600	27700	27700	27700	27700	60
472	20241010	135200	2794599600	27750	27750	27800	27750	10
473	20241010	135100	2794322050	27800	27800	27800	27800	2
474	20241010	135000	2794266450	27750	27750	27800	27700	73
475	20241010	134900	2792241100	27700	27700	27750	27700	18
476	20241010	134800	2791742000	27750	27750	27750	27700	92
477	20241010	134700	2789189850	27800	27800	27800	27800	41
478	20241010	134600	2788050050	27800	27800	27800	27800	1
479	20241010	134500	2788022250	27800	27800	27800	27800	30
480	20241010	134400	2787188250	27800	27750	27800	27750	50
481	20241010	134300	2785800700	27750	27750	27750	27750	1
482	20241010	134200	2785772950	27750	27800	27800	27750	669
483	20241010	134100	2767208100	27800	27850	27850	27800	50
484	20241010	134000	2765818050	27800	27800	27800	27800	2
485	20241010	133900	2765762450	27850	27850	27850	27850	0
486	20241010	133800	2765762450	27850	27800	27850	27750	23
487	20241010	133700	2765123500	27800	27800	27800	27800	188
488	20241010	133600	2759897100	27800	27800	27800	27800	18
489	20241010	133500	2759396700	27800	27800	27800	27800	0
490	20241010	133400	2759396700	27800	27800	27800	27800	1
491	20241010	133300	2759368900	27800	27800	27800	27800	17
492	20241010	133200	2758896300	27800	27800	27800	27800	1
493	20241010	133100	2758868500	27800	27800	27800	27800	93
494	20241010	133000	2756283100	27800	27800	27800	27800	17
495	20241010	132900	2755810500	27800	27800	27800	27800	2
496	20241010	132800	2755754900	27800	27850	27850	27800	116
497	20241010	132700	2752529700	27850	27850	27850	27850	3
498	20241010	132600	2752446150	27800	27850	27850	27800	17
499	20241010	132500	2751972950	27800	27800	27800	27800	0
500	20241010	132400	2751972950	27800	27850	27900	27800	26
501	20241010	132300	2751248950	27850	27850	27850	27800	423
502	20241010	132200	2739468450	27800	27800	27800	27800	11
503	20241010	132100	2739162650	27800	27800	27800	27800	1
504	20241010	132000	2739134850	27800	27800	27800	27800	27
505	20241010	131900	2738384250	27800	27800	27800	27800	271
506	20241010	131800	2730850450	27800	27800	27800	27800	259
507	20241010	131700	2723650250	27850	27850	27850	27850	1
508	20241010	131600	2723622400	27850	27850	27850	27850	0
509	20241010	131500	2723622400	27850	27800	27850	27800	12
510	20241010	131400	2723288700	27800	27800	27800	27800	348
511	20241010	131300	2713614300	27800	27800	27800	27800	2
512	20241010	131200	2713558700	27850	27850	27850	27850	1
513	20241010	131100	2713530850	27850	27850	27850	27850	5
514	20241010	131000	2713391600	27850	27850	27850	27850	1
515	20241010	130900	2713363750	27850	27850	27850	27800	53
516	20241010	130800	2711887900	27800	27800	27800	27800	17
517	20241010	130700	2711415300	27800	27800	27800	27800	2
518	20241010	130600	2711359700	27800	27850	27850	27800	170
519	20241010	130500	2706632700	27850	27850	27850	27850	11
520	20241010	130400	2706326350	27850	27850	27850	27850	20
521	20241010	130300	2705769350	27850	27850	27850	27850	1
522	20241010	130200	2705741500	27850	27800	27850	27800	21
523	20241010	130100	2705157650	27800	27800	27800	27800	8
524	20241010	130000	2704935250	27800	27850	27850	27800	129
525	20241010	125900	2701349000	27800	27800	27800	27800	355
526	20241010	125800	2691480000	27850	27800	27850	27800	226
527	20241010	125700	2685197150	27800	27850	27850	27800	39
528	20241010	125600	2684112850	27850	27850	27850	27850	16
529	20241010	125500	2683667250	27850	27850	27850	27850	40
530	20241010	125400	2682553250	27850	27850	27850	27850	73
531	20241010	125300	2680520200	27850	27850	27850	27850	21
532	20241010	125200	2679935350	27850	27850	27850	27850	46
533	20241010	125100	2678654250	27850	27850	27850	27850	10
534	20241010	125000	2678375750	27850	27850	27850	27850	20
535	20241010	124900	2677818750	27850	27850	27900	27850	24
536	20241010	124800	2677150300	27850	27900	27900	27850	106
537	20241010	124700	2674194400	27900	27900	27900	27900	0
538	20241010	124600	2674194400	27900	27900	27900	27900	35
539	20241010	124500	2673217900	27900	27900	27950	27900	75
540	20241010	124400	2671125300	27950	27900	27950	27900	71
541	20241010	124300	2669141900	27900	27850	27900	27850	333
542	20241010	124200	2659867600	27900	27900	27900	27900	177
543	20241010	124100	2654929300	27900	27900	27900	27900	52
544	20241010	124000	2653478500	27900	27900	27950	27900	67
545	20241010	123900	2651608950	27900	27950	27950	27900	3
546	20241010	123800	2651525150	27900	27900	27950	27900	70
547	20241010	123700	2649572050	27950	27950	27950	27900	6
548	20241010	123600	2649404400	27900	27900	27950	27850	157
549	20241010	123500	2645024400	27900	27950	27950	27900	370
550	20241010	123400	2634695400	27900	27950	27950	27900	329
551	20241010	123300	2625507350	27950	27950	27950	27950	140
552	20241010	123200	2621594350	27950	27950	28000	27950	88
553	20241010	123100	2619134700	28000	28000	28000	28000	164
554	20241010	123000	2614542700	28050	28000	28050	28000	149
555	20241010	122900	2610370450	28000	28000	28050	28000	178
556	20241010	122800	2605386400	28000	28000	28000	28000	48
557	20241010	122700	2604042400	28050	28000	28050	28000	499
558	20241010	122600	2590070350	28050	28050	28050	28050	10
559	20241010	122500	2589789850	28050	28050	28050	28000	268
560	20241010	122400	2582279200	28050	28050	28050	28050	712
561	20241010	122300	2562307600	28100	28100	28100	28100	1
562	20241010	122200	2562279500	28050	28050	28050	28050	35
563	20241010	122100	2561297750	28050	28050	28050	28050	0
564	20241010	122000	2561297750	28050	28100	28100	28050	19
565	20241010	121900	2560764750	28050	28050	28050	28050	54
566	20241010	121800	2559250050	28050	28100	28100	28050	36
567	20241010	121700	2558240100	28100	28050	28100	28050	38
568	20241010	121600	2557173200	28100	28100	28100	28100	459
569	20241010	121500	2544275300	28150	28150	28150	28150	2
570	20241010	121400	2544219000	28150	28150	28150	28150	1
571	20241010	121300	2544190850	28150	28150	28150	28150	65
572	20241010	121200	2542361100	28200	28200	28200	28200	0
573	20241010	121100	2542361100	28200	28200	28200	28200	0
574	20241010	121000	2542361100	28200	28200	28200	28200	0
575	20241010	120900	2542361100	28200	28200	28200	28200	8
576	20241010	120800	2542135500	28200	28150	28200	28150	63
577	20241010	120700	2540361400	28150	28150	28150	28150	0
578	20241010	120600	2540361400	28150	28150	28150	28150	18
579	20241010	120500	2539854700	28150	28150	28150	28150	101
580	20241010	120400	2537011550	28150	28150	28150	28150	1
581	20241010	120300	2536983400	28150	28150	28150	28150	22
582	20241010	120200	2536364100	28150	28150	28150	28150	39
583	20241010	120100	2535266250	28150	28150	28150	28150	22
584	20241010	120000	2534646950	28200	28150	28200	28150	183
585	20241010	115900	2529486600	28150	28150	28150	28150	5
586	20241010	115800	2529345850	28150	28150	28150	28150	0
587	20241010	115700	2529345850	28150	28150	28150	28150	17
588	20241010	115600	2528867300	28150	28200	28200	28150	207
589	20241010	115500	2523029950	28150	28150	28150	28150	2
590	20241010	115400	2522973650	28100	28100	28200	28050	2627
591	20241010	115300	2449229650	28100	28100	28100	28100	573
592	20241010	115200	2433128350	28100	28100	28200	28100	31
593	20241010	115100	2432255250	28100	28100	28100	28100	18
594	20241010	115000	2431749450	28100	28200	28200	28100	4
595	20241010	114900	2431636950	28150	28200	28200	28050	39
596	20241010	114800	2430542000	28150	28100	28150	28050	909
597	20241010	114700	2405013200	28100	28100	28200	28100	751
598	20241010	114600	2383890200	28100	28150	28150	28100	206
599	20241010	114500	2378096400	28150	28150	28150	28150	17
600	20241010	114400	2377617850	28150	28150	28150	28150	8
601	20241010	114300	2377392650	28150	28150	28150	28150	30
602	20241010	114200	2376548150	28150	28150	28150	28150	32
603	20241010	114100	2375647350	28150	28200	28200	28150	151
604	20241010	114000	2371394200	28200	28250	28250	28200	186
605	20241010	113900	2366143950	28250	28250	28250	28250	79
606	20241010	113800	2363912200	28250	28250	28250	28250	916
607	20241010	113700	2338035200	28250	28300	28350	28250	665
608	20241010	113600	2319239300	28300	28250	28300	28200	662
609	20241010	113500	2300531600	28250	28250	28250	28250	0
610	20241010	113400	2300531600	28250	28250	28250	28250	7
611	20241010	113300	2300333850	28200	28250	28250	28200	26
612	20241010	113200	2299600600	28250	28250	28250	28250	29
613	20241010	113100	2298781350	28300	28250	28300	28250	9
614	20241010	113000	2298526950	28250	28200	28250	28200	22
615	20241010	112900	2297905550	28200	28200	28200	28200	95
616	20241010	112800	2295226550	28200	28200	28200	28200	422
617	20241010	112700	2283326150	28200	28200	28200	28200	0
618	20241010	112600	2283326150	28200	28250	28300	28200	166
619	20241010	112500	2278632550	28250	28250	28300	28250	802
620	20241010	112400	2255937450	28200	28200	28200	28200	0
621	20241010	112300	2255937450	28200	28200	28200	28200	226
622	20241010	112200	2249564250	28150	28150	28150	28150	13
623	20241010	112100	2249198300	28150	28100	28150	28100	67
624	20241010	112000	2247314550	28100	28150	28150	28100	29
625	20241010	111900	2246498850	28150	28150	28150	28150	39
626	20241010	111800	2245401000	28150	28150	28150	28150	139
627	20241010	111700	2241488150	28250	28150	28250	28150	20
628	20241010	111600	2240925050	28200	28200	28200	28200	0
629	20241010	111500	2240925050	28200	28200	28200	28200	213
630	20241010	111400	2234918450	28300	28300	28300	28300	0
631	20241010	111300	2234918450	28300	28300	28300	28300	2
632	20241010	111200	2234861850	28250	28250	28250	28250	0
633	20241010	111100	2234861850	28250	28200	28250	28200	859
634	20241010	111000	2210595950	28200	28200	28200	28200	1
635	20241010	110900	2210567750	28200	28200	28200	28200	141
636	20241010	110800	2206591550	28200	28100	28200	28100	59
637	20241010	110700	2204931250	28100	28100	28100	28100	100
638	20241010	110600	2202121250	28200	28200	28200	28200	0
639	20241010	110500	2202121250	28200	28200	28200	28200	0
640	20241010	110400	2202121250	28200	28200	28200	28200	56
641	20241010	110300	2200542050	28100	28200	28200	28100	194
642	20241010	110200	2195088650	28200	28100	28200	28100	232
643	20241010	110100	2188561050	28100	28100	28100	28100	362
644	20241010	110000	2178388850	28100	28150	28200	28100	288
645	20241010	105900	2170282800	28150	28150	28150	28150	757
646	20241010	105800	2148973250	28200	28200	28200	28200	151
647	20241010	105700	2144715050	28200	28200	28200	28200	1147
648	20241010	105600	2112369650	28200	28200	28200	28200	2
649	20241010	105500	2112313250	28200	28200	28250	28200	152
650	20241010	105400	2108021250	28200	28200	28250	28200	73
651	20241010	105300	2105962150	28200	28250	28250	28200	27
652	20241010	105200	2105200000	28250	28250	28250	28250	0
653	20241010	105100	2105200000	28250	28250	28300	28200	147
654	20241010	105000	2101042450	28250	28250	28250	28250	28
655	20241010	104900	2100251450	28250	28250	28300	28250	30
656	20241010	104800	2099403900	28250	28250	28250	28250	0
657	20241010	104700	2099403900	28250	28300	28300	28250	4
658	20241010	104600	2099290800	28250	28200	28350	28200	46
659	20241010	104500	2097990900	28250	28400	28400	28250	448
660	20241010	104400	2085299300	28400	28400	28400	28400	45
661	20241010	104300	2084021300	28450	28400	28450	28400	36
662	20241010	104200	2082998850	28400	28400	28400	28400	335
663	20241010	104100	2073484850	28400	28400	28400	28400	0
664	20241010	104000	2073484850	28400	28350	28400	28350	22
665	20241010	103900	2072861100	28350	28350	28350	28350	14
666	20241010	103800	2072464200	28300	28250	28300	28200	1170
667	20241010	103700	2039401550	28300	28300	28300	28300	315
668	20241010	103600	2030487050	28300	28350	28400	28300	499
669	20241010	103500	2016349200	28350	28400	28400	28350	358
670	20241010	103400	2006188750	28400	28400	28400	28400	120
671	20241010	103300	2002780750	28400	28350	28400	28350	517
672	20241010	103200	1988116350	28350	28350	28350	28350	5
673	20241010	103100	1987974600	28350	28350	28350	28350	303
674	20241010	103000	1979384550	28350	28350	28350	28350	85
675	20241010	102900	1976974800	28350	28300	28350	28300	117
676	20241010	102800	1973658100	28300	28300	28300	28300	28
677	20241010	102700	1972865700	28300	28300	28400	28300	267
678	20241010	102600	1965295800	28250	28200	28350	28200	447
679	20241010	102500	1952654350	28200	28250	28250	28200	114
680	20241010	102400	1949435600	28250	28300	28300	28250	12
681	20241010	102300	1949096050	28250	28250	28300	28200	251
682	20241010	102200	1942017250	28250	28250	28300	28250	114
683	20241010	102100	1938796650	28250	28250	28250	28250	1
684	20241010	102000	1938768400	28250	28250	28250	28250	55
685	20241010	101900	1937214650	28250	28250	28250	28200	61
686	20241010	101800	1935493350	28250	28250	28250	28250	51
687	20241010	101700	1934052600	28250	28250	28250	28250	60
688	20241010	101600	1932357600	28250	28200	28250	28200	115
689	20241010	101500	1929109450	28250	28250	28250	28200	9
690	20241010	101400	1928855250	28250	28200	28250	28200	24
691	20241010	101300	1928178250	28200	28200	28200	28200	17
692	20241010	101200	1927698850	28200	28200	28250	28200	41
693	20241010	101100	1926542550	28250	28250	28250	28200	40
694	20241010	101000	1925414000	28250	28250	28250	28250	367
695	20241010	100900	1915046250	28300	28300	28300	28300	38
696	20241010	100800	1913970850	28300	28400	28400	28300	93
697	20241010	100700	1911338450	28350	28350	28350	28350	60
698	20241010	100600	1909637450	28300	28300	28300	28250	395
699	20241010	100500	1898469850	28300	28300	28300	28300	57
700	20241010	100400	1896856750	28200	28200	28300	28200	1284
701	20241010	100300	1860594350	28150	28200	28200	28150	155
702	20241010	100200	1856227600	28200	28150	28200	28150	34
703	20241010	100100	1855269950	28150	28250	28250	28150	636
704	20241010	100000	1837327200	28250	28300	28300	28250	101
705	20241010	095900	1834473800	28300	28250	28300	28250	131
706	20241010	095800	1830767800	28200	28250	28300	28200	619
707	20241010	095700	1813288150	28300	28300	28300	28250	306
708	20241010	095600	1804628650	28300	28300	28300	28300	35
709	20241010	095500	1803638150	28300	28350	28350	28300	158
710	20241010	095400	1799165300	28350	28250	28350	28250	120
711	20241010	095300	1795770700	28200	28200	28200	28200	0
712	20241010	095200	1795770700	28200	28200	28200	28200	15
713	20241010	095100	1795347700	28200	28200	28250	28150	361
714	20241010	095000	1785163950	28200	28200	28200	28200	191
715	20241010	094900	1779777750	28200	28250	28250	28200	1346
716	20241010	094800	1741790250	28250	28300	28300	28250	162
717	20241010	094700	1737213650	28250	28250	28300	28250	110
718	20241010	094600	1734106100	28250	28300	28350	28250	16
719	20241010	094500	1733653550	28250	28300	28350	28250	367
720	20241010	094400	1723271800	28350	28300	28350	28300	505
721	20241010	094300	1708975250	28300	28400	28400	28300	79
722	20241010	094200	1706735200	28400	28400	28400	28300	591
723	20241010	094100	1689984250	28400	28350	28400	28350	189
724	20241010	094000	1684619350	28350	28300	28350	28300	217
725	20241010	093900	1678469100	28300	28350	28350	28300	169
726	20241010	093800	1673682450	28400	28400	28400	28300	504
727	20241010	093700	1659394450	28400	28350	28400	28350	237
728	20241010	093600	1652675450	28350	28350	28350	28350	30
729	20241010	093500	1651824950	28350	28350	28400	28350	42
730	20241010	093400	1650632550	28350	28350	28400	28350	221
731	20241010	093300	1644361450	28450	28400	28450	28350	781
732	20241010	093200	1622170100	28400	28450	28450	28400	220
733	20241010	093100	1615919600	28400	28450	28450	28400	137
734	20241010	093000	1612025700	28400	28400	28450	28400	301
735	20241010	092900	1603477150	28400	28450	28450	28400	404
736	20241010	092800	1591996000	28450	28550	28550	28450	901
737	20241010	092700	1566349450	28550	28500	28550	28500	1018
738	20241010	092600	1537336300	28500	28600	28600	28500	391
739	20241010	092500	1526167200	28600	28750	28800	28600	1065
740	20241010	092400	1495565700	28750	28650	28750	28650	351
741	20241010	092300	1485490550	28700	28650	28700	28600	303
742	20241010	092200	1476808100	28550	28600	28650	28550	257
743	20241010	092100	1469464600	28650	28550	28650	28550	568
744	20241010	092000	1453233400	28550	28600	28600	28550	333
745	20241010	091900	1443725600	28550	28600	28650	28550	239
746	20241010	091800	1436896650	28550	28600	28650	28500	205
747	20241010	091700	1431035300	28550	28650	28650	28500	576
748	20241010	091600	1414582650	28650	28800	28800	28600	423
749	20241010	091500	1402467950	28600	28550	28800	28500	496
750	20241010	091400	1388287050	28550	28700	28700	28550	1425
751	20241010	091300	1347533500	28700	28700	28750	28600	1020
752	20241010	091200	1318300700	28750	28550	28750	28550	483
753	20241010	091100	1304469150	28600	28650	28700	28600	1529
754	20241010	091000	1260682150	28650	29050	29100	28650	2295
755	20241010	090900	1194566950	29050	29000	29250	28950	2868
756	20241010	090800	1111142500	29000	28850	29000	28800	1120
757	20241010	090700	1078710200	28800	29100	29100	28800	2365
758	20241010	090600	1010168000	29050	29000	29100	29000	1293
759	20241010	090500	972630600	29000	29100	29150	29000	2339
760	20241010	090400	904622650	29050	29200	29250	29050	2246
761	20241010	090300	839131350	29200	29500	29700	29100	5543
762	20241010	090200	676210550	29400	29350	29750	29050	12591
763	20241010	090100	305163150	29350	28600	29400	28550	5800
764	20241010	090000	136892500	28700	28200	28800	28150	4813