KissMeData/453450/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	214600	13548162450	24200	24200	24200	24200	4801
3	20241010	214500	13548162450	24200	24200	24200	24200	0
4	20241010	214400	13548162450	24200	24200	24200	24200	0
5	20241010	214300	13548162450	24200	24200	24200	24200	0
6	20241010	214200	13548162450	24200	24200	24200	24200	0
7	20241010	214100	13548162450	24200	24200	24200	24200	0
8	20241010	214000	13548162450	24200	24200	24200	24200	0
9	20241010	213900	13548162450	24200	24200	24200	24200	0
10	20241010	213800	13548162450	24200	24200	24200	24200	0
11	20241010	213700	13548162450	24200	24200	24200	24200	0
12	20241010	213600	13548162450	24200	24200	24200	24200	0
13	20241010	213500	13548162450	24200	24200	24200	24200	0
14	20241010	213400	13548162450	24200	24200	24200	24200	0
15	20241010	213300	13548162450	24200	24200	24200	24200	0
16	20241010	213200	13548162450	24200	24200	24200	24200	0
17	20241010	213100	13548162450	24200	24200	24200	24200	0
18	20241010	213000	13548162450	24200	24200	24200	24200	0
19	20241010	212900	13548162450	24200	24200	24200	24200	0
20	20241010	212800	13548162450	24200	24200	24200	24200	0
21	20241010	212700	13548162450	24200	24200	24200	24200	0
22	20241010	212600	13548162450	24200	24200	24200	24200	0
23	20241010	212500	13548162450	24200	24200	24200	24200	0
24	20241010	212400	13548162450	24200	24200	24200	24200	0
25	20241010	212300	13548162450	24200	24200	24200	24200	0
26	20241010	212200	13548162450	24200	24200	24200	24200	0
27	20241010	212100	13548162450	24200	24200	24200	24200	0
28	20241010	212000	13548162450	24200	24200	24200	24200	0
29	20241010	211900	13548162450	24200	24200	24200	24200	0
30	20241010	211800	13548162450	24200	24200	24200	24200	0
31	20241010	211700	13548162450	24200	24200	24200	24200	0
32	20241010	211600	13548162450	24200	24200	24200	24200	4801
33	20241010	211500	13548162450	24200	24200	24200	24200	0
34	20241010	211400	13548162450	24200	24200	24200	24200	0
35	20241010	211300	13548162450	24200	24200	24200	24200	0
36	20241010	211200	13548162450	24200	24200	24200	24200	0
37	20241010	211100	13548162450	24200	24200	24200	24200	0
38	20241010	211000	13548162450	24200	24200	24200	24200	0
39	20241010	210900	13548162450	24200	24200	24200	24200	0
40	20241010	210800	13548162450	24200	24200	24200	24200	0
41	20241010	210700	13548162450	24200	24200	24200	24200	0
42	20241010	210600	13548162450	24200	24200	24200	24200	0
43	20241010	210500	13548162450	24200	24200	24200	24200	0
44	20241010	210400	13548162450	24200	24200	24200	24200	0
45	20241010	210300	13548162450	24200	24200	24200	24200	0
46	20241010	210200	13548162450	24200	24200	24200	24200	0
47	20241010	210100	13548162450	24200	24200	24200	24200	0
48	20241010	210000	13548162450	24200	24200	24200	24200	0
49	20241010	205900	13548162450	24200	24200	24200	24200	0
50	20241010	205800	13548162450	24200	24200	24200	24200	0
51	20241010	205700	13548162450	24200	24200	24200	24200	0
52	20241010	205600	13548162450	24200	24200	24200	24200	0
53	20241010	205500	13548162450	24200	24200	24200	24200	0
54	20241010	205400	13548162450	24200	24200	24200	24200	0
55	20241010	205300	13548162450	24200	24200	24200	24200	0
56	20241010	205200	13548162450	24200	24200	24200	24200	0
57	20241010	205100	13548162450	24200	24200	24200	24200	0
58	20241010	205000	13548162450	24200	24200	24200	24200	0
59	20241010	204900	13548162450	24200	24200	24200	24200	0
60	20241010	204800	13548162450	24200	24200	24200	24200	0
61	20241010	204700	13548162450	24200	24200	24200	24200	0
62	20241010	204600	13548162450	24200	24200	24200	24200	4801
63	20241010	204500	13548162450	24200	24200	24200	24200	0
64	20241010	204400	13548162450	24200	24200	24200	24200	0
65	20241010	204300	13548162450	24200	24200	24200	24200	0
66	20241010	204200	13548162450	24200	24200	24200	24200	0
67	20241010	204100	13548162450	24200	24200	24200	24200	0
68	20241010	204000	13548162450	24200	24200	24200	24200	0
69	20241010	203900	13548162450	24200	24200	24200	24200	0
70	20241010	203800	13548162450	24200	24200	24200	24200	0
71	20241010	203700	13548162450	24200	24200	24200	24200	0
72	20241010	203600	13548162450	24200	24200	24200	24200	0
73	20241010	203500	13548162450	24200	24200	24200	24200	0
74	20241010	203400	13548162450	24200	24200	24200	24200	0
75	20241010	203300	13548162450	24200	24200	24200	24200	0
76	20241010	203200	13548162450	24200	24200	24200	24200	0
77	20241010	203100	13548162450	24200	24200	24200	24200	0
78	20241010	203000	13548162450	24200	24200	24200	24200	0
79	20241010	202900	13548162450	24200	24200	24200	24200	0
80	20241010	202800	13548162450	24200	24200	24200	24200	0
81	20241010	202700	13548162450	24200	24200	24200	24200	0
82	20241010	202600	13548162450	24200	24200	24200	24200	0
83	20241010	202500	13548162450	24200	24200	24200	24200	0
84	20241010	202400	13548162450	24200	24200	24200	24200	0
85	20241010	202300	13548162450	24200	24200	24200	24200	0
86	20241010	202200	13548162450	24200	24200	24200	24200	0
87	20241010	202100	13548162450	24200	24200	24200	24200	0
88	20241010	202000	13548162450	24200	24200	24200	24200	0
89	20241010	201900	13548162450	24200	24200	24200	24200	0
90	20241010	201800	13548162450	24200	24200	24200	24200	0
91	20241010	201700	13548162450	24200	24200	24200	24200	0
92	20241010	201600	13548162450	24200	24200	24200	24200	4801
93	20241010	201500	13548162450	24200	24200	24200	24200	0
94	20241010	201400	13548162450	24200	24200	24200	24200	0
95	20241010	201300	13548162450	24200	24200	24200	24200	0
96	20241010	201200	13548162450	24200	24200	24200	24200	0
97	20241010	201100	13548162450	24200	24200	24200	24200	0
98	20241010	201000	13548162450	24200	24200	24200	24200	0
99	20241010	200900	13548162450	24200	24200	24200	24200	0
100	20241010	200800	13548162450	24200	24200	24200	24200	0
101	20241010	200700	13548162450	24200	24200	24200	24200	0
102	20241010	200600	13548162450	24200	24200	24200	24200	0
103	20241010	200500	13548162450	24200	24200	24200	24200	0
104	20241010	200400	13548162450	24200	24200	24200	24200	0
105	20241010	200300	13548162450	24200	24200	24200	24200	0
106	20241010	200200	13548162450	24200	24200	24200	24200	0
107	20241010	200100	13548162450	24200	24200	24200	24200	0
108	20241010	200000	13548162450	24200	24200	24200	24200	0
109	20241010	195900	13548162450	24200	24200	24200	24200	0
110	20241010	195800	13548162450	24200	24200	24200	24200	0
111	20241010	195700	13548162450	24200	24200	24200	24200	0
112	20241010	195600	13548162450	24200	24200	24200	24200	0
113	20241010	195500	13548162450	24200	24200	24200	24200	0
114	20241010	195400	13548162450	24200	24200	24200	24200	0
115	20241010	195300	13548162450	24200	24200	24200	24200	0
116	20241010	195200	13548162450	24200	24200	24200	24200	0
117	20241010	195100	13548162450	24200	24200	24200	24200	0
118	20241010	195000	13548162450	24200	24200	24200	24200	0
119	20241010	194900	13548162450	24200	24200	24200	24200	0
120	20241010	194800	13548162450	24200	24200	24200	24200	0
121	20241010	194700	13548162450	24200	24200	24200	24200	0
122	20241010	194600	13548162450	24200	24200	24200	24200	4801
123	20241010	194500	13548162450	24200	24200	24200	24200	0
124	20241010	194400	13548162450	24200	24200	24200	24200	0
125	20241010	194300	13548162450	24200	24200	24200	24200	0
126	20241010	194200	13548162450	24200	24200	24200	24200	0
127	20241010	194100	13548162450	24200	24200	24200	24200	0
128	20241010	194000	13548162450	24200	24200	24200	24200	0
129	20241010	193900	13548162450	24200	24200	24200	24200	0
130	20241010	193800	13548162450	24200	24200	24200	24200	0
131	20241010	193700	13548162450	24200	24200	24200	24200	0
132	20241010	193600	13548162450	24200	24200	24200	24200	0
133	20241010	193500	13548162450	24200	24200	24200	24200	0
134	20241010	193400	13548162450	24200	24200	24200	24200	0
135	20241010	193300	13548162450	24200	24200	24200	24200	0
136	20241010	193200	13548162450	24200	24200	24200	24200	0
137	20241010	193100	13548162450	24200	24200	24200	24200	0
138	20241010	193000	13548162450	24200	24200	24200	24200	0
139	20241010	192900	13548162450	24200	24200	24200	24200	0
140	20241010	192800	13548162450	24200	24200	24200	24200	0
141	20241010	192700	13548162450	24200	24200	24200	24200	0
142	20241010	192600	13548162450	24200	24200	24200	24200	0
143	20241010	192500	13548162450	24200	24200	24200	24200	0
144	20241010	192400	13548162450	24200	24200	24200	24200	0
145	20241010	192300	13548162450	24200	24200	24200	24200	0
146	20241010	192200	13548162450	24200	24200	24200	24200	0
147	20241010	192100	13548162450	24200	24200	24200	24200	0
148	20241010	192000	13548162450	24200	24200	24200	24200	0
149	20241010	191900	13548162450	24200	24200	24200	24200	0
150	20241010	191800	13548162450	24200	24200	24200	24200	0
151	20241010	191700	13548162450	24200	24200	24200	24200	0
152	20241010	191600	13548162450	24200	24200	24200	24200	4801
153	20241010	191500	13548162450	24200	24200	24200	24200	0
154	20241010	191400	13548162450	24200	24200	24200	24200	0
155	20241010	191300	13548162450	24200	24200	24200	24200	0
156	20241010	191200	13548162450	24200	24200	24200	24200	0
157	20241010	191100	13548162450	24200	24200	24200	24200	0
158	20241010	191000	13548162450	24200	24200	24200	24200	0
159	20241010	190900	13548162450	24200	24200	24200	24200	0
160	20241010	190800	13548162450	24200	24200	24200	24200	0
161	20241010	190700	13548162450	24200	24200	24200	24200	0
162	20241010	190600	13548162450	24200	24200	24200	24200	0
163	20241010	190500	13548162450	24200	24200	24200	24200	0
164	20241010	190400	13548162450	24200	24200	24200	24200	0
165	20241010	190300	13548162450	24200	24200	24200	24200	0
166	20241010	190200	13548162450	24200	24200	24200	24200	0
167	20241010	190100	13548162450	24200	24200	24200	24200	0
168	20241010	190000	13548162450	24200	24200	24200	24200	0
169	20241010	185900	13548162450	24200	24200	24200	24200	0
170	20241010	185800	13548162450	24200	24200	24200	24200	0
171	20241010	185700	13548162450	24200	24200	24200	24200	0
172	20241010	185600	13548162450	24200	24200	24200	24200	0
173	20241010	185500	13548162450	24200	24200	24200	24200	0
174	20241010	185400	13548162450	24200	24200	24200	24200	0
175	20241010	185300	13548162450	24200	24200	24200	24200	0
176	20241010	185200	13548162450	24200	24200	24200	24200	0
177	20241010	185100	13548162450	24200	24200	24200	24200	0
178	20241010	185000	13548162450	24200	24200	24200	24200	0
179	20241010	184900	13548162450	24200	24200	24200	24200	0
180	20241010	184800	13548162450	24200	24200	24200	24200	0
181	20241010	184700	13548162450	24200	24200	24200	24200	0
182	20241010	184600	13548162450	24200	24200	24200	24200	4801
183	20241010	184500	13548162450	24200	24200	24200	24200	0
184	20241010	184400	13548162450	24200	24200	24200	24200	0
185	20241010	184300	13548162450	24200	24200	24200	24200	0
186	20241010	184200	13548162450	24200	24200	24200	24200	0
187	20241010	184100	13548162450	24200	24200	24200	24200	0
188	20241010	184000	13548162450	24200	24200	24200	24200	0
189	20241010	183900	13548162450	24200	24200	24200	24200	0
190	20241010	183800	13548162450	24200	24200	24200	24200	0
191	20241010	183700	13548162450	24200	24200	24200	24200	0
192	20241010	183600	13548162450	24200	24200	24200	24200	0
193	20241010	183500	13548162450	24200	24200	24200	24200	0
194	20241010	183400	13548162450	24200	24200	24200	24200	0
195	20241010	183300	13548162450	24200	24200	24200	24200	0
196	20241010	183200	13548162450	24200	24200	24200	24200	0
197	20241010	183100	13548162450	24200	24200	24200	24200	0
198	20241010	183000	13548162450	24200	24200	24200	24200	0
199	20241010	182900	13548162450	24200	24200	24200	24200	0
200	20241010	182800	13548162450	24200	24200	24200	24200	0
201	20241010	182700	13548162450	24200	24200	24200	24200	0
202	20241010	182600	13548162450	24200	24200	24200	24200	0
203	20241010	182500	13548162450	24200	24200	24200	24200	0
204	20241010	182400	13548162450	24200	24200	24200	24200	0
205	20241010	182300	13548162450	24200	24200	24200	24200	0
206	20241010	182200	13548162450	24200	24200	24200	24200	0
207	20241010	182100	13548162450	24200	24200	24200	24200	0
208	20241010	182000	13548162450	24200	24200	24200	24200	0
209	20241010	181900	13548162450	24200	24200	24200	24200	0
210	20241010	181800	13548162450	24200	24200	24200	24200	0
211	20241010	181700	13548162450	24200	24200	24200	24200	0
212	20241010	181600	13548162450	24200	24200	24200	24200	4801
213	20241010	181500	13548162450	24200	24200	24200	24200	0
214	20241010	181400	13548162450	24200	24200	24200	24200	0
215	20241010	181300	13548162450	24200	24200	24200	24200	0
216	20241010	181200	13548162450	24200	24200	24200	24200	0
217	20241010	181100	13548162450	24200	24200	24200	24200	0
218	20241010	181000	13548162450	24200	24200	24200	24200	0
219	20241010	180900	13548162450	24200	24200	24200	24200	0
220	20241010	180800	13548162450	24200	24200	24200	24200	0
221	20241010	180700	13548162450	24200	24200	24200	24200	0
222	20241010	180600	13548162450	24200	24200	24200	24200	0
223	20241010	180500	13548162450	24200	24200	24200	24200	0
224	20241010	180400	13548162450	24200	24200	24200	24200	0
225	20241010	180300	13548162450	24200	24200	24200	24200	0
226	20241010	180200	13548162450	24200	24200	24200	24200	0
227	20241010	180100	13548162450	24200	24200	24200	24200	0
228	20241010	180000	13548162450	24200	24200	24200	24200	0
229	20241010	175900	13548162450	24200	24200	24200	24200	0
230	20241010	175800	13548162450	24200	24200	24200	24200	0
231	20241010	175700	13548162450	24200	24200	24200	24200	0
232	20241010	175600	13548162450	24200	24200	24200	24200	0
233	20241010	175500	13548162450	24200	24200	24200	24200	0
234	20241010	175400	13548162450	24200	24200	24200	24200	0
235	20241010	175300	13548162450	24200	24200	24200	24200	0
236	20241010	175200	13548162450	24200	24200	24200	24200	0
237	20241010	175100	13548162450	24200	24200	24200	24200	0
238	20241010	175000	13548162450	24200	24200	24200	24200	0
239	20241010	174900	13548162450	24200	24200	24200	24200	0
240	20241010	174800	13548162450	24200	24200	24200	24200	0
241	20241010	174700	13548162450	24200	24200	24200	24200	0
242	20241010	174600	13548162450	24200	24200	24200	24200	4801
243	20241010	174500	13548162450	24200	24200	24200	24200	0
244	20241010	174400	13548162450	24200	24200	24200	24200	0
245	20241010	174300	13548162450	24200	24200	24200	24200	0
246	20241010	174200	13548162450	24200	24200	24200	24200	0
247	20241010	174100	13548162450	24200	24200	24200	24200	0
248	20241010	174000	13548162450	24200	24200	24200	24200	0
249	20241010	173900	13548162450	24200	24200	24200	24200	0
250	20241010	173800	13548162450	24200	24200	24200	24200	0
251	20241010	173700	13548162450	24200	24200	24200	24200	0
252	20241010	173600	13548162450	24200	24200	24200	24200	0
253	20241010	173500	13548162450	24200	24200	24200	24200	0
254	20241010	173400	13548162450	24200	24200	24200	24200	0
255	20241010	173300	13548162450	24200	24200	24200	24200	0
256	20241010	173200	13548162450	24200	24200	24200	24200	0
257	20241010	173100	13548162450	24200	24200	24200	24200	0
258	20241010	173000	13548162450	24200	24200	24200	24200	0
259	20241010	172900	13548162450	24200	24200	24200	24200	0
260	20241010	172800	13548162450	24200	24200	24200	24200	0
261	20241010	172700	13548162450	24200	24200	24200	24200	0
262	20241010	172600	13548162450	24200	24200	24200	24200	0
263	20241010	172500	13548162450	24200	24200	24200	24200	0
264	20241010	172400	13548162450	24200	24200	24200	24200	0
265	20241010	172300	13548162450	24200	24200	24200	24200	0
266	20241010	172200	13548162450	24200	24200	24200	24200	0
267	20241010	172100	13548162450	24200	24200	24200	24200	0
268	20241010	172000	13548162450	24200	24200	24200	24200	0
269	20241010	171900	13548162450	24200	24200	24200	24200	0
270	20241010	171800	13548162450	24200	24200	24200	24200	0
271	20241010	171700	13548162450	24200	24200	24200	24200	0
272	20241010	171600	13548162450	24200	24200	24200	24200	4801
273	20241010	171500	13548162450	24200	24200	24200	24200	0
274	20241010	171400	13548162450	24200	24200	24200	24200	0
275	20241010	171300	13548162450	24200	24200	24200	24200	0
276	20241010	171200	13548162450	24200	24200	24200	24200	0
277	20241010	171100	13548162450	24200	24200	24200	24200	0
278	20241010	171000	13548162450	24200	24200	24200	24200	0
279	20241010	170900	13548162450	24200	24200	24200	24200	0
280	20241010	170800	13548162450	24200	24200	24200	24200	0
281	20241010	170700	13548162450	24200	24200	24200	24200	0
282	20241010	170600	13548162450	24200	24200	24200	24200	0
283	20241010	170500	13548162450	24200	24200	24200	24200	0
284	20241010	170400	13548162450	24200	24200	24200	24200	0
285	20241010	170300	13548162450	24200	24200	24200	24200	0
286	20241010	170200	13548162450	24200	24200	24200	24200	0
287	20241010	170100	13548162450	24200	24200	24200	24200	0
288	20241010	170000	13548162450	24200	24200	24200	24200	0
289	20241010	165900	13548162450	24200	24200	24200	24200	0
290	20241010	165800	13548162450	24200	24200	24200	24200	0
291	20241010	165700	13548162450	24200	24200	24200	24200	0
292	20241010	165600	13548162450	24200	24200	24200	24200	0
293	20241010	165500	13548162450	24200	24200	24200	24200	0
294	20241010	165400	13548162450	24200	24200	24200	24200	0
295	20241010	165300	13548162450	24200	24200	24200	24200	0
296	20241010	165200	13548162450	24200	24200	24200	24200	0
297	20241010	165100	13548162450	24200	24200	24200	24200	0
298	20241010	165000	13548162450	24200	24200	24200	24200	0
299	20241010	164900	13548162450	24200	24200	24200	24200	0
300	20241010	164800	13548162450	24200	24200	24200	24200	0
301	20241010	164700	13548162450	24200	24200	24200	24200	0
302	20241010	164600	13548162450	24200	24200	24200	24200	4801
303	20241010	164500	13548162450	24200	24200	24200	24200	0
304	20241010	164400	13548162450	24200	24200	24200	24200	0
305	20241010	164300	13548162450	24200	24200	24200	24200	0
306	20241010	164200	13548162450	24200	24200	24200	24200	0
307	20241010	164100	13548162450	24200	24200	24200	24200	0
308	20241010	164000	13548162450	24200	24200	24200	24200	0
309	20241010	163900	13548162450	24200	24200	24200	24200	0
310	20241010	163800	13548162450	24200	24200	24200	24200	0
311	20241010	163700	13548162450	24200	24200	24200	24200	0
312	20241010	163600	13548162450	24200	24200	24200	24200	0
313	20241010	163500	13548162450	24200	24200	24200	24200	0
314	20241010	163400	13548162450	24200	24200	24200	24200	0
315	20241010	163300	13548162450	24200	24200	24200	24200	0
316	20241010	163200	13548162450	24200	24200	24200	24200	0
317	20241010	163100	13548162450	24200	24200	24200	24200	0
318	20241010	163000	13548162450	24200	24200	24200	24200	0
319	20241010	162900	13548162450	24200	24200	24200	24200	0
320	20241010	162800	13548162450	24200	24200	24200	24200	0
321	20241010	162700	13548162450	24200	24200	24200	24200	0
322	20241010	162600	13548162450	24200	24200	24200	24200	0
323	20241010	162500	13548162450	24200	24200	24200	24200	0
324	20241010	162400	13548162450	24200	24200	24200	24200	0
325	20241010	162300	13548162450	24200	24200	24200	24200	0
326	20241010	162200	13548162450	24200	24200	24200	24200	0
327	20241010	162100	13548162450	24200	24200	24200	24200	0
328	20241010	162000	13548162450	24200	24200	24200	24200	0
329	20241010	161900	13548162450	24200	24200	24200	24200	0
330	20241010	161800	13548162450	24200	24200	24200	24200	0
331	20241010	161700	13548162450	24200	24200	24200	24200	0
332	20241010	161600	13548162450	24200	24200	24200	24200	4801
333	20241010	161500	13548162450	24200	24200	24200	24200	0
334	20241010	161400	13548162450	24200	24200	24200	24200	0
335	20241010	161300	13548162450	24200	24200	24200	24200	0
336	20241010	161200	13548162450	24200	24200	24200	24200	0
337	20241010	161100	13548162450	24200	24200	24200	24200	0
338	20241010	161000	13548162450	24200	24200	24200	24200	0
339	20241010	160900	13548162450	24200	24200	24200	24200	0
340	20241010	160800	13548162450	24200	24200	24200	24200	0
341	20241010	160700	13548162450	24200	24200	24200	24200	0
342	20241010	160600	13548162450	24200	24200	24200	24200	0
343	20241010	160500	13548162450	24200	24200	24200	24200	0
344	20241010	160400	13548162450	24200	24200	24200	24200	0
345	20241010	160300	13548162450	24200	24200	24200	24200	0
346	20241010	160200	13548162450	24200	24200	24200	24200	0
347	20241010	160100	13548162450	24200	24200	24200	24200	0
348	20241010	160000	13548162450	24200	24200	24200	24200	0
349	20241010	155900	13548162450	24200	24200	24200	24200	0
350	20241010	155800	13548162450	24200	24200	24200	24200	0
351	20241010	155700	13548162450	24200	24200	24200	24200	0
352	20241010	155600	13548162450	24200	24200	24200	24200	0
353	20241010	155500	13548162450	24200	24200	24200	24200	0
354	20241010	155400	13548162450	24200	24200	24200	24200	0
355	20241010	155300	13548162450	24200	24200	24200	24200	0
356	20241010	155200	13548162450	24200	24200	24200	24200	0
357	20241010	155100	13548162450	24200	24200	24200	24200	0
358	20241010	155000	13548162450	24200	24200	24200	24200	0
359	20241010	154900	13548162450	24200	24200	24200	24200	0
360	20241010	154800	13548162450	24200	24200	24200	24200	0
361	20241010	154700	13548162450	24200	24200	24200	24200	0
362	20241010	154600	13548162450	24200	24200	24200	24200	4801
363	20241010	154500	13548162450	24200	24200	24200	24200	0
364	20241010	154400	13548162450	24200	24200	24200	24200	0
365	20241010	154300	13548162450	24200	24200	24200	24200	0
366	20241010	154200	13548162450	24200	24200	24200	24200	0
367	20241010	154100	13548162450	24200	24200	24200	24200	0
368	20241010	154000	13548162450	24200	24200	24200	24200	0
369	20241010	153900	13548162450	24200	24200	24200	24200	0
370	20241010	153800	13548162450	24200	24200	24200	24200	0
371	20241010	153700	13548162450	24200	24200	24200	24200	0
372	20241010	153600	13548162450	24200	24200	24200	24200	0
373	20241010	153500	13548162450	24200	24200	24200	24200	0
374	20241010	153400	13548162450	24200	24200	24200	24200	0
375	20241010	153300	13548162450	24200	24200	24200	24200	0
376	20241010	153200	13548162450	24200	24200	24200	24200	0
377	20241010	153100	13548162450	24200	24200	24200	24200	0
378	20241010	153000	13548162450	24200	24200	24200	24200	4801
379	20241010	152900	13431978250	24100	24100	24100	24100	0
380	20241010	152800	13431978250	24100	24100	24100	24100	0
381	20241010	152700	13431978250	24100	24100	24100	24100	0
382	20241010	152600	13431978250	24100	24100	24100	24100	0
383	20241010	152500	13431978250	24100	24100	24100	24100	0
384	20241010	152400	13431978250	24100	24100	24100	24100	0
385	20241010	152300	13431978250	24100	24100	24100	24100	0
386	20241010	152200	13431978250	24100	24100	24100	24100	0
387	20241010	152100	13431978250	24100	24100	24100	24100	0
388	20241010	152000	13431978250	24100	24100	24100	24100	0
389	20241010	151900	13431978250	24100	24100	24150	24100	359
390	20241010	151800	13423322400	24100	24150	24150	24100	2018
391	20241010	151700	13374636550	24200	24200	24200	24200	847
392	20241010	151600	13354139150	24200	24250	24250	24200	70
393	20241010	151500	13352444550	24200	24200	24250	24200	533
394	20241010	151400	13339528650	24200	24250	24250	24200	489
395	20241010	151300	13327683350	24250	24250	24250	24200	349
396	20241010	151200	13319231000	24250	24200	24250	24200	75
397	20241010	151100	13317415700	24250	24250	24250	24200	72
398	20241010	151000	13315670150	24250	24200	24250	24200	337
399	20241010	150900	13307511700	24200	24250	24250	24200	459
400	20241010	150800	13296392050	24250	24200	24250	24200	652
401	20241010	150700	13280586150	24200	24200	24250	24200	328
402	20241010	150600	13272633950	24200	24200	24200	24200	299
403	20241010	150500	13265398150	24250	24200	24250	24200	294
404	20241010	150400	13258283300	24200	24200	24250	24150	1349
405	20241010	150300	13225652300	24150	24200	24200	24150	469
406	20241010	150200	13214303100	24200	24200	24200	24150	277
407	20241010	150100	13207603100	24200	24200	24250	24200	668
408	20241010	150000	13191425100	24200	24300	24300	24200	1677
409	20241010	145900	13150821750	24250	24300	24350	24250	1212
410	20241010	145800	13121407350	24350	24350	24350	24300	4365
411	20241010	145700	13015266150	24350	24350	24400	24350	272
412	20241010	145600	13008640350	24350	24350	24350	24350	104
413	20241010	145500	13006107950	24350	24400	24400	24350	74
414	20241010	145400	13004305650	24350	24400	24400	24350	1049
415	20241010	145300	12978760700	24400	24400	24400	24350	238
416	20241010	145200	12972963800	24400	24400	24400	24400	103
417	20241010	145100	12970450600	24400	24450	24450	24400	268
418	20241010	145000	12963908850	24450	24450	24450	24400	1380
419	20241010	144900	12930168150	24400	24400	24450	24400	476
420	20241010	144800	12918545700	24400	24400	24400	24350	153
421	20241010	144700	12914812900	24350	24400	24450	24350	503
422	20241010	144600	12902534600	24400	24400	24450	24400	77
423	20241010	144500	12900655550	24400	24450	24450	24400	457
424	20241010	144400	12889500600	24400	24400	24400	24400	47
425	20241010	144300	12888353800	24450	24400	24500	24400	200
426	20241010	144200	12883463400	24400	24350	24400	24350	573
427	20241010	144100	12869484950	24350	24350	24400	24350	477
428	20241010	144000	12857869950	24350	24350	24400	24350	96
429	20241010	143900	12855532250	24350	24400	24400	24350	506
430	20241010	143800	12843200300	24350	24400	24400	24350	527
431	20241010	143700	12830366750	24400	24450	24450	24400	731
432	20241010	143600	12812530150	24450	24450	24450	24400	626
433	20241010	143500	12797254000	24400	24500	24500	24400	1074
434	20241010	143400	12770992200	24500	24450	24500	24450	102
435	20241010	143300	12768496650	24500	24500	24500	24500	554
436	20241010	143200	12754923650	24500	24550	24550	24500	214
437	20241010	143100	12749680350	24550	24550	24550	24550	76
438	20241010	143000	12747814550	24550	24550	24550	24500	426
439	20241010	142900	12737356550	24550	24550	24550	24550	106
440	20241010	142800	12734754250	24550	24550	24550	24500	48
441	20241010	142700	12733577550	24550	24550	24550	24500	685
442	20241010	142600	12716767000	24500	24500	24550	24500	199
443	20241010	142500	12711889100	24500	24450	24500	24450	100
444	20241010	142400	12709439600	24450	24500	24500	24450	190
445	20241010	142300	12704791150	24500	24500	24500	24500	170
446	20241010	142200	12700626150	24500	24550	24550	24500	138
447	20241010	142100	12697244600	24500	24450	24550	24450	132
448	20241010	142000	12694016050	24450	24500	24500	24450	314
449	20241010	141900	12686328800	24500	24500	24500	24500	638
450	20241010	141800	12670697800	24500	24500	24500	24450	119
451	20241010	141700	12667782350	24500	24450	24500	24450	144
452	20241010	141600	12664257150	24450	24450	24450	24450	402
453	20241010	141500	12654428250	24450	24450	24450	24450	125
454	20241010	141400	12651372000	24450	24500	24500	24450	222
455	20241010	141300	12645940000	24500	24500	24500	24500	62
456	20241010	141200	12644421000	24450	24450	24500	24400	315
457	20241010	141100	12636719000	24450	24450	24450	24400	666
458	20241010	141000	12620436200	24450	24450	24500	24450	771
459	20241010	140900	12601572600	24450	24450	24500	24450	362
460	20241010	140800	12592714800	24450	24450	24500	24400	511
461	20241010	140700	12580211250	24450	24450	24550	24400	1574
462	20241010	140600	12541709650	24550	24550	24600	24500	1530
463	20241010	140500	12504167400	24600	24550	24600	24500	542
464	20241010	140400	12490871800	24550	24500	24600	24450	1647
465	20241010	140300	12450544150	24500	24600	24600	24500	1695
466	20241010	140200	12408955700	24600	24600	24600	24600	683
467	20241010	140100	12392153900	24600	24650	24700	24600	1113
468	20241010	140000	12364719800	24700	24700	24750	24700	356
469	20241010	135900	12355925800	24700	24750	24750	24700	754
470	20241010	135800	12337265050	24700	24650	24750	24650	289
471	20241010	135700	12330125150	24650	24700	24700	24650	242
472	20241010	135600	12324147800	24650	24700	24700	24650	199
473	20241010	135500	12319237150	24700	24700	24750	24700	121
474	20241010	135400	12316245600	24750	24700	24750	24700	70
475	20241010	135300	12314513400	24750	24750	24750	24700	178
476	20241010	135200	12310111400	24750	24700	24750	24650	268
477	20241010	135100	12303489000	24750	24700	24750	24700	55
478	20241010	135000	12302128250	24750	24700	24750	24650	178
479	20241010	134900	12297731450	24700	24650	24700	24650	186
480	20241010	134800	12293144800	24700	24750	24750	24650	130
481	20241010	134700	12289930300	24750	24750	24750	24650	242
482	20241010	134600	12283948400	24700	24700	24750	24650	177
483	20241010	134500	12279576550	24700	24650	24700	24650	200
484	20241010	134400	12274646250	24650	24700	24700	24650	324
485	20241010	134300	12266656350	24650	24650	24750	24650	509
486	20241010	134200	12254100300	24650	24700	24750	24650	418
487	20241010	134100	12243776850	24650	24750	24750	24650	673
488	20241010	134000	12227162100	24750	24700	24750	24700	587
489	20241010	133900	12212651700	24750	24750	24750	24700	323
490	20241010	133800	12204661650	24700	24700	24750	24650	518
491	20241010	133700	12191865200	24750	24700	24750	24650	1629
492	20241010	133600	12151628400	24700	24650	24750	24650	930
493	20241010	133500	12128692350	24750	24750	24750	24650	201
494	20241010	133400	12123721700	24700	24700	24750	24650	186
495	20241010	133300	12119127200	24750	24650	24750	24600	747
496	20241010	133200	12100715600	24600	24600	24700	24600	635
497	20241010	133100	12085079900	24550	24750	24750	24550	4136
498	20241010	133000	11983056900	24750	24850	24850	24750	583
499	20241010	132900	11968601950	24850	24800	24850	24750	123
500	20241010	132800	11965547100	24800	24800	24850	24800	680
501	20241010	132700	11948682600	24800	24850	24850	24800	549
502	20241010	132600	11935041400	24850	24900	24900	24850	1141
503	20241010	132500	11906680500	24900	24900	24900	24850	285
504	20241010	132400	11899592250	24850	24900	24900	24850	132
505	20241010	132300	11896306200	24850	24900	24900	24850	611
506	20241010	132200	11881120350	24900	24850	24900	24850	336
507	20241010	132100	11872770700	24900	24900	24900	24850	469
508	20241010	132000	11861104000	24900	25000	25000	24900	1778
509	20241010	131900	11816803500	24950	24950	25000	24950	2534
510	20241010	131800	11753520900	24950	24900	24950	24900	272
511	20241010	131700	11746734800	24950	24900	24950	24850	417
512	20241010	131600	11736348600	24850	24900	24950	24850	128
513	20241010	131500	11733161150	24900	24950	24950	24900	518
514	20241010	131400	11720259900	24900	24900	24950	24900	192
515	20241010	131300	11715477100	24850	24900	24950	24850	164
516	20241010	131200	11711390850	24900	24950	24950	24900	150
517	20241010	131100	11707651150	24950	24900	24950	24850	108
518	20241010	131000	11704959850	24950	24900	24950	24850	601
519	20241010	130900	11689994200	24850	24850	24900	24850	71
520	20241010	130800	11688226900	24850	24850	24900	24800	844
521	20241010	130700	11667249000	24850	24800	24900	24800	383
522	20241010	130600	11657726600	24850	24800	24850	24800	655
523	20241010	130500	11641476800	24800	24850	24900	24800	586
524	20241010	130400	11626916500	24850	24850	24900	24850	845
525	20241010	130300	11605916200	24850	24850	24900	24850	304
526	20241010	130200	11598361300	24850	24900	24900	24850	1057
527	20241010	130100	11572042500	24900	24950	25000	24900	990
528	20241010	130000	11547355700	24900	25000	25000	24900	268
529	20241010	125900	11540661700	25000	25000	25000	24950	347
530	20241010	125800	11531992650	25000	24950	25000	24950	148
531	20241010	125700	11528296000	24950	24950	25000	24950	215
532	20241010	125600	11522927500	24950	24950	25000	24950	270
533	20241010	125500	11516187300	24950	24950	25000	24950	217
534	20241010	125400	11510769600	24950	25000	25000	24950	286
535	20241010	125300	11503625400	25050	25000	25050	25000	572
536	20241010	125200	11489314950	25000	25050	25050	25000	119
537	20241010	125100	11486338600	25050	25000	25050	25000	908
538	20241010	125000	11463638550	25000	24950	25000	24900	599
539	20241010	124900	11448681200	24950	24900	25000	24850	2625
540	20241010	124800	11383194000	24850	24900	24900	24850	1234
541	20241010	124700	11352500800	24900	24900	24950	24900	1343
542	20241010	124600	11319055850	24950	24900	24950	24900	144
543	20241010	124500	11315467400	24950	24950	25000	24900	690
544	20241010	124400	11298249450	24950	24950	24950	24900	179
545	20241010	124300	11293784300	24950	24950	24950	24900	1246
546	20241010	124200	11262744900	24900	24950	25000	24900	971
547	20241010	124100	11238541700	24950	25000	25000	24950	368
548	20241010	124000	11229351900	25000	24900	25000	24900	542
549	20241010	123900	11215814800	24950	24850	24950	24850	291
550	20241010	123800	11208568100	24900	24900	24950	24850	1707
551	20241010	123700	11166063250	24950	24900	24950	24900	574
552	20241010	123600	11151765250	24900	24900	24950	24900	251
553	20241010	123500	11145514750	24900	24950	24950	24900	347
554	20241010	123400	11136871900	24900	25000	25050	24900	3613
555	20241010	123300	11046630450	25000	25050	25100	25000	1920
556	20241010	123200	10998529650	25100	25100	25150	25050	2501
557	20241010	123100	10935775050	25100	25100	25150	25100	1874
558	20241010	123000	10888720300	25100	25100	25100	25050	3349
559	20241010	122900	10804665900	25050	24950	25050	24950	9569
560	20241010	122800	10565367100	24950	24900	25000	24900	870
561	20241010	122700	10543655800	24900	24950	24950	24900	204
562	20241010	122600	10538567300	24900	24950	25000	24900	779
563	20241010	122500	10519131950	24950	25000	25000	24950	788
564	20241010	122400	10499463300	24950	25000	25000	24900	662
565	20241010	122300	10482934400	25000	24900	25000	24900	1126
566	20241010	122200	10454855950	24900	24900	24950	24800	2988
567	20241010	122100	10380414850	24900	24850	24900	24800	171
568	20241010	122000	10376163300	24850	24800	24900	24800	503
569	20241010	121900	10363660700	24850	24800	24850	24800	64
570	20241010	121800	10362071350	24800	24800	24900	24800	385
571	20241010	121700	10352516750	24900	24900	24950	24800	1408
572	20241010	121600	10317529250	24900	24900	24900	24850	134
573	20241010	121500	10314193000	24900	24850	24900	24850	518
574	20241010	121400	10301307600	24850	24950	24950	24850	3230
575	20241010	121300	10220901600	24950	24950	24950	24900	257
576	20241010	121200	10214490650	24950	24950	24950	24900	257
577	20241010	121100	10208081750	24950	24950	24950	24900	177
578	20241010	121000	10203666050	24950	24900	24950	24900	600
579	20241010	120900	10188697700	24900	24950	24950	24900	329
580	20241010	120800	10180496450	25000	24850	25000	24850	5446
581	20241010	120700	10044663750	24900	24850	24900	24850	207
582	20241010	120600	10039514500	24900	24850	24950	24850	1167
583	20241010	120500	10010454300	24900	24950	24950	24850	1162
584	20241010	120400	9981522650	24950	24900	24950	24850	1501
585	20241010	120300	9944147500	24900	24900	24900	24850	1074
586	20241010	120200	9917406550	24850	24850	24900	24850	613
587	20241010	120100	9902163250	24850	24850	24900	24850	1596
588	20241010	120000	9862453250	24900	24900	24900	24850	1660
589	20241010	115900	9821120650	24900	24800	24900	24800	3589
590	20241010	115800	9731838750	24850	24800	24850	24800	1194
591	20241010	115700	9702204550	24800	24750	24800	24700	209
592	20241010	115600	9697025700	24800	24800	24800	24800	134
593	20241010	115500	9693702500	24800	24800	24800	24700	199
594	20241010	115400	9688777900	24800	24700	24800	24700	217
595	20241010	115300	9683410900	24700	24800	24800	24700	616
596	20241010	115200	9668170500	24800	24800	24800	24800	507
597	20241010	115100	9655596900	24800	24850	24850	24800	350
598	20241010	115000	9646910650	24850	24750	24850	24750	707
599	20241010	114900	9629358750	24850	24700	24850	24700	2967
600	20241010	114800	9555723300	24750	24700	24800	24700	834
601	20241010	114700	9535116450	24800	24800	24850	24700	1234
602	20241010	114600	9504566250	24850	24800	24850	24750	763
603	20241010	114500	9485635900	24850	24800	24850	24800	591
604	20241010	114400	9470968950	24800	24800	24800	24750	401
605	20241010	114300	9461024450	24850	24750	24850	24750	1230
606	20241010	114200	9430512100	24800	24750	24800	24750	70
607	20241010	114100	9428776250	24800	24650	24800	24650	726
608	20241010	114000	9410817300	24700	24700	24700	24650	438
609	20241010	113900	9400009400	24700	24700	24700	24650	1018
610	20241010	113800	9374865100	24700	24750	24750	24700	639
611	20241010	113700	9359063000	24750	24750	24800	24750	400
612	20241010	113600	9349157300	24750	24750	24800	24750	489
613	20241010	113500	9337037250	24750	24750	24800	24750	374
614	20241010	113400	9327776050	24800	24700	24800	24700	143
615	20241010	113300	9324234750	24750	24700	24750	24700	453
616	20241010	113200	9313030950	24750	24700	24750	24700	260
617	20241010	113100	9306600300	24700	24750	24750	24700	441
618	20241010	113000	9295686500	24750	24750	24800	24750	337
619	20241010	112900	9287342900	24800	24750	24800	24700	769
620	20241010	112800	9268304650	24700	24750	24750	24700	365
621	20241010	112700	9259281700	24750	24750	24750	24700	225
622	20241010	112600	9253715200	24750	24650	24750	24600	1338
623	20241010	112500	9220726550	24650	24650	24700	24650	227
624	20241010	112400	9215125750	24650	24750	24750	24650	2884
625	20241010	112300	9143892350	24750	24700	24750	24700	209
626	20241010	112200	9138720100	24750	24800	24850	24700	2794
627	20241010	112100	9069432800	24850	24900	24900	24800	2835
628	20241010	112000	8998997050	24900	24750	24900	24700	5019
629	20241010	111900	8874310700	24750	24700	24850	24650	5704
630	20241010	111800	8733040150	24650	24700	24750	24650	816
631	20241010	111700	8712896850	24700	24750	24750	24700	2774
632	20241010	111600	8644344350	24750	24750	24800	24700	688
633	20241010	111500	8627313050	24750	24750	24800	24750	1600
634	20241010	111400	8587681750	24750	24750	24800	24700	2550
635	20241010	111300	8524559450	24700	24650	24700	24600	1181
636	20241010	111200	8495407600	24650	24600	24650	24550	767
637	20241010	111100	8476507050	24550	24600	24600	24550	245
638	20241010	111000	8470480100	24600	24500	24600	24500	64
639	20241010	110900	8468906850	24600	24550	24600	24500	414
640	20241010	110800	8458724250	24550	24600	24600	24550	570
641	20241010	110700	8444718200	24600	24550	24600	24550	72
642	20241010	110600	8442947350	24650	24550	24650	24550	485
643	20241010	110500	8431018100	24500	24550	24600	24500	149
644	20241010	110400	8427356800	24550	24600	24600	24550	332
645	20241010	110300	8419195800	24550	24550	24600	24500	260
646	20241010	110200	8412810300	24600	24550	24600	24500	368
647	20241010	110100	8403771850	24550	24550	24550	24450	182
648	20241010	110000	8399304350	24550	24400	24550	24400	230
649	20241010	105900	8393674200	24400	24450	24550	24400	514
650	20241010	105800	8381095650	24600	24450	24600	24450	2199
651	20241010	105700	8327160300	24450	24500	24500	24400	81
652	20241010	105600	8325177350	24500	24400	24500	24400	182
653	20241010	105500	8320720450	24450	24500	24500	24450	440
654	20241010	105400	8309956700	24450	24500	24500	24450	153
655	20241010	105300	8306211700	24450	24500	24500	24450	144
656	20241010	105200	8302683750	24450	24450	24500	24450	216
657	20241010	105100	8297400300	24350	24400	24500	24350	612
658	20241010	105000	8282449100	24400	24500	24500	24400	80
659	20241010	104900	8280491300	24500	24450	24500	24400	239
660	20241010	104800	8274647000	24500	24500	24550	24500	588
661	20241010	104700	8260238400	24450	24450	24500	24400	211
662	20241010	104600	8255073950	24450	24350	24450	24350	81
663	20241010	104500	8253096250	24350	24350	24350	24350	98
664	20241010	104400	8250709950	24350	24400	24400	24350	1922
665	20241010	104300	8203890950	24400	24500	24550	24400	1435
666	20241010	104200	8168842950	24500	24500	24500	24450	110
667	20241010	104100	8166148200	24550	24550	24550	24450	479
668	20241010	104000	8154389600	24550	24500	24550	24400	1366
669	20241010	103900	8120983600	24500	24500	24550	24500	493
670	20241010	103800	8108886000	24500	24550	24550	24500	295
671	20241010	103700	8101655700	24550	24500	24550	24500	366
672	20241010	103600	8092685850	24450	24550	24550	24450	665
673	20241010	103500	8076402300	24500	24450	24500	24450	598
674	20241010	103400	8061771750	24450	24600	24600	24450	1078
675	20241010	103300	8035340400	24600	24600	24650	24600	194
676	20241010	103200	8030565300	24600	24700	24700	24600	1642
677	20241010	103100	7990109450	24700	24700	24750	24650	3000
678	20241010	103000	7915965850	24650	24600	24700	24600	2631
679	20241010	102900	7851168650	24600	24550	24600	24500	223
680	20241010	102800	7845691300	24500	24550	24600	24500	818
681	20241010	102700	7825605450	24550	24550	24600	24550	895
682	20241010	102600	7803621100	24550	24600	24600	24500	1634
683	20241010	102500	7763479050	24600	24450	24600	24450	1764
684	20241010	102400	7720216150	24500	24500	24500	24400	615
685	20241010	102300	7705173000	24500	24450	24500	24400	366
686	20241010	102200	7696221600	24450	24400	24500	24400	918
687	20241010	102100	7673775500	24450	24400	24450	24400	706
688	20241010	102000	7656525350	24400	24350	24400	24350	1253
689	20241010	101900	7625970150	24350	24350	24350	24300	512
690	20241010	101800	7613506100	24350	24350	24350	24350	277
691	20241010	101700	7606761150	24400	24400	24400	24350	458
692	20241010	101600	7595602100	24400	24350	24400	24350	206
693	20241010	101500	7590585950	24400	24300	24400	24300	1896
694	20241010	101400	7544423500	24300	24300	24350	24300	215
695	20241010	101300	7539198450	24300	24300	24350	24300	288
696	20241010	101200	7532195050	24300	24300	24350	24300	202
697	20241010	101100	7527281200	24300	24350	24400	24300	751
698	20241010	101000	7509001750	24350	24350	24350	24300	376
699	20241010	100900	7499846450	24350	24300	24400	24300	471
700	20241010	100800	7488376850	24400	24350	24400	24300	938
701	20241010	100700	7465534100	24350	24400	24450	24350	540
702	20241010	100600	7452359300	24400	24300	24400	24300	447
703	20241010	100500	7441466450	24300	24300	24400	24300	135
704	20241010	100400	7438180400	24350	24350	24350	24350	375
705	20241010	100300	7429049150	24350	24250	24350	24250	446
706	20241010	100200	7418210350	24300	24300	24300	24300	1248
707	20241010	100100	7387883950	24350	24350	24350	24250	1263
708	20241010	100000	7357184100	24350	24400	24400	24350	266
709	20241010	095900	7350705550	24400	24400	24400	24400	417
710	20241010	095800	7340530750	24400	24400	24400	24300	562
711	20241010	095700	7326836900	24400	24400	24400	24300	107
712	20241010	095600	7324233000	24300	24400	24400	24250	115
713	20241010	095500	7321438600	24250	24300	24350	24250	2718
714	20241010	095400	7255469750	24350	24350	24400	24350	364
715	20241010	095300	7246605700	24350	24300	24450	24300	168
716	20241010	095200	7242511950	24250	24400	24400	24250	2412
717	20241010	095100	7183821500	24350	24400	24400	24350	114
718	20241010	095000	7181042600	24400	24300	24400	24250	2645
719	20241010	094900	7116646000	24300	24250	24300	24250	1225
720	20241010	094800	7086939650	24250	24300	24300	24250	1620
721	20241010	094700	7047617150	24300	24300	24350	24250	603
722	20241010	094600	7032970200	24300	24300	24350	24250	4498
723	20241010	094500	6923782400	24300	24300	24350	24300	913
724	20241010	094400	6901560900	24350	24350	24400	24300	2612
725	20241010	094300	6837987050	24400	24350	24450	24350	347
726	20241010	094200	6829534950	24350	24400	24450	24350	1373
727	20241010	094100	6796034700	24450	24400	24450	24400	2049
728	20241010	094000	6746020800	24450	24500	24500	24450	667
729	20241010	093900	6729708350	24500	24500	24500	24450	1946
730	20241010	093800	6682096100	24500	24550	24550	24500	693
731	20241010	093700	6665109450	24550	24550	24650	24550	799
732	20241010	093600	6645429450	24650	24550	24650	24500	2394
733	20241010	093500	6586562750	24500	24600	24600	24500	822
734	20241010	093400	6566367850	24550	24450	24550	24350	4871
735	20241010	093300	6447315900	24450	24500	24550	24450	1274
736	20241010	093200	6416104900	24500	24700	24700	24500	3489
737	20241010	093100	6330270150	24700	24650	24700	24600	897
738	20241010	093000	6308156200	24650	24600	24650	24550	2163
739	20241010	092900	6254926850	24550	24550	24600	24550	830
740	20241010	092800	6234541350	24600	24550	24600	24550	550
741	20241010	092700	6221029800	24550	24650	24700	24550	1362
742	20241010	092600	6187491650	24650	24600	24650	24600	1072
743	20241010	092500	6161113600	24600	24650	24750	24600	5855
744	20241010	092400	6016911100	24650	24700	24750	24650	2264
745	20241010	092300	5961055450	24600	24550	24750	24550	1716
746	20241010	092200	5918778600	24550	24700	24700	24550	2107
747	20241010	092100	5866926050	24700	24750	24800	24700	1063
748	20241010	092000	5840649550	24700	24750	24850	24700	5191
749	20241010	091900	5712070700	24750	24650	24750	24550	1700
750	20241010	091800	5670195100	24600	24700	24800	24600	4263
751	20241010	091700	5564794350	24750	24800	24800	24550	4490
752	20241010	091600	5454157150	24800	24550	24800	24450	11086
753	20241010	091500	5181441150	24500	24650	24650	24500	4210
754	20241010	091400	5077937450	24650	24800	24800	24600	3231
755	20241010	091300	4998148000	24800	24800	24800	24700	5385
756	20241010	091200	4864889050	24800	24600	24850	24500	7724
757	20241010	091100	4674749750	24600	24750	24850	24600	10174
758	20241010	091000	4423213000	24800	24800	24900	24750	5917
759	20241010	090900	4276482900	24800	24750	25300	24700	29141
760	20241010	090800	3546429650	24750	24950	24950	24750	11095
761	20241010	090700	3270630950	24950	24950	25000	24800	14914
762	20241010	090600	2899033850	24950	24850	24950	24650	16774
763	20241010	090500	2482650350	24850	24350	25200	24350	47268
764	20241010	090400	1307376900	24400	24500	24600	24250	17019
765	20241010	090300	891498300	24500	24000	24500	23950	11792
766	20241010	090200	605433100	24000	23850	24050	23750	7264
767	20241010	090100	431698250	23900	23700	24050	23700	10662
768	20241010	090000	176736700	23750	23750	23800	23550	7450