KissMeData/489790/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	214900	360919662600	47300	47300	47300	47300	62211
3	20241016	214800	360919662600	47300	47300	47300	47300	0
4	20241016	214700	360919662600	47300	47300	47300	47300	0
5	20241016	214600	360919662600	47300	47300	47300	47300	0
6	20241016	214500	360919662600	47300	47300	47300	47300	0
7	20241016	214400	360919662600	47300	47300	47300	47300	0
8	20241016	214300	360919662600	47300	47300	47300	47300	0
9	20241016	214200	360919662600	47300	47300	47300	47300	0
10	20241016	214100	360919662600	47300	47300	47300	47300	0
11	20241016	214000	360919662600	47300	47300	47300	47300	0
12	20241016	213900	360919662600	47300	47300	47300	47300	0
13	20241016	213800	360919662600	47300	47300	47300	47300	0
14	20241016	213700	360919662600	47300	47300	47300	47300	0
15	20241016	213600	360919662600	47300	47300	47300	47300	0
16	20241016	213500	360919662600	47300	47300	47300	47300	0
17	20241016	213400	360919662600	47300	47300	47300	47300	0
18	20241016	213300	360919662600	47300	47300	47300	47300	0
19	20241016	213200	360919662600	47300	47300	47300	47300	0
20	20241016	213100	360919662600	47300	47300	47300	47300	0
21	20241016	213000	360919662600	47300	47300	47300	47300	0
22	20241016	212900	360919662600	47300	47300	47300	47300	0
23	20241016	212800	360919662600	47300	47300	47300	47300	0
24	20241016	212700	360919662600	47300	47300	47300	47300	0
25	20241016	212600	360919662600	47300	47300	47300	47300	0
26	20241016	212500	360919662600	47300	47300	47300	47300	0
27	20241016	212400	360919662600	47300	47300	47300	47300	0
28	20241016	212300	360919662600	47300	47300	47300	47300	0
29	20241016	212200	360919662600	47300	47300	47300	47300	0
30	20241016	212100	360919662600	47300	47300	47300	47300	0
31	20241016	212000	360919662600	47300	47300	47300	47300	0
32	20241016	211900	360919662600	47300	47300	47300	47300	62211
33	20241016	211800	360919662600	47300	47300	47300	47300	0
34	20241016	211700	360919662600	47300	47300	47300	47300	0
35	20241016	211600	360919662600	47300	47300	47300	47300	0
36	20241016	211500	360919662600	47300	47300	47300	47300	0
37	20241016	211400	360919662600	47300	47300	47300	47300	0
38	20241016	211300	360919662600	47300	47300	47300	47300	0
39	20241016	211200	360919662600	47300	47300	47300	47300	0
40	20241016	211100	360919662600	47300	47300	47300	47300	0
41	20241016	211000	360919662600	47300	47300	47300	47300	0
42	20241016	210900	360919662600	47300	47300	47300	47300	0
43	20241016	210800	360919662600	47300	47300	47300	47300	0
44	20241016	210700	360919662600	47300	47300	47300	47300	0
45	20241016	210600	360919662600	47300	47300	47300	47300	0
46	20241016	210500	360919662600	47300	47300	47300	47300	0
47	20241016	210400	360919662600	47300	47300	47300	47300	0
48	20241016	210300	360919662600	47300	47300	47300	47300	0
49	20241016	210200	360919662600	47300	47300	47300	47300	0
50	20241016	210100	360919662600	47300	47300	47300	47300	0
51	20241016	210000	360919662600	47300	47300	47300	47300	0
52	20241016	205900	360919662600	47300	47300	47300	47300	0
53	20241016	205800	360919662600	47300	47300	47300	47300	0
54	20241016	205700	360919662600	47300	47300	47300	47300	0
55	20241016	205600	360919662600	47300	47300	47300	47300	0
56	20241016	205500	360919662600	47300	47300	47300	47300	0
57	20241016	205400	360919662600	47300	47300	47300	47300	0
58	20241016	205300	360919662600	47300	47300	47300	47300	0
59	20241016	205200	360919662600	47300	47300	47300	47300	0
60	20241016	205100	360919662600	47300	47300	47300	47300	0
61	20241016	205000	360919662600	47300	47300	47300	47300	0
62	20241016	204900	360919662600	47300	47300	47300	47300	62211
63	20241016	204800	360919662600	47300	47300	47300	47300	0
64	20241016	204700	360919662600	47300	47300	47300	47300	0
65	20241016	204600	360919662600	47300	47300	47300	47300	0
66	20241016	204500	360919662600	47300	47300	47300	47300	0
67	20241016	204400	360919662600	47300	47300	47300	47300	0
68	20241016	204300	360919662600	47300	47300	47300	47300	0
69	20241016	204200	360919662600	47300	47300	47300	47300	0
70	20241016	204100	360919662600	47300	47300	47300	47300	0
71	20241016	204000	360919662600	47300	47300	47300	47300	0
72	20241016	203900	360919662600	47300	47300	47300	47300	0
73	20241016	203800	360919662600	47300	47300	47300	47300	0
74	20241016	203700	360919662600	47300	47300	47300	47300	0
75	20241016	203600	360919662600	47300	47300	47300	47300	0
76	20241016	203500	360919662600	47300	47300	47300	47300	0
77	20241016	203400	360919662600	47300	47300	47300	47300	0
78	20241016	203300	360919662600	47300	47300	47300	47300	0
79	20241016	203200	360919662600	47300	47300	47300	47300	0
80	20241016	203100	360919662600	47300	47300	47300	47300	0
81	20241016	203000	360919662600	47300	47300	47300	47300	0
82	20241016	202900	360919662600	47300	47300	47300	47300	0
83	20241016	202800	360919662600	47300	47300	47300	47300	0
84	20241016	202700	360919662600	47300	47300	47300	47300	0
85	20241016	202600	360919662600	47300	47300	47300	47300	0
86	20241016	202500	360919662600	47300	47300	47300	47300	0
87	20241016	202400	360919662600	47300	47300	47300	47300	0
88	20241016	202300	360919662600	47300	47300	47300	47300	0
89	20241016	202200	360919662600	47300	47300	47300	47300	0
90	20241016	202100	360919662600	47300	47300	47300	47300	0
91	20241016	202000	360919662600	47300	47300	47300	47300	0
92	20241016	201900	360919662600	47300	47300	47300	47300	62211
93	20241016	201800	360919662600	47300	47300	47300	47300	0
94	20241016	201700	360919662600	47300	47300	47300	47300	0
95	20241016	201600	360919662600	47300	47300	47300	47300	0
96	20241016	201500	360919662600	47300	47300	47300	47300	0
97	20241016	201400	360919662600	47300	47300	47300	47300	0
98	20241016	201300	360919662600	47300	47300	47300	47300	0
99	20241016	201200	360919662600	47300	47300	47300	47300	0
100	20241016	201100	360919662600	47300	47300	47300	47300	0
101	20241016	201000	360919662600	47300	47300	47300	47300	0
102	20241016	200900	360919662600	47300	47300	47300	47300	0
103	20241016	200800	360919662600	47300	47300	47300	47300	0
104	20241016	200700	360919662600	47300	47300	47300	47300	0
105	20241016	200600	360919662600	47300	47300	47300	47300	0
106	20241016	200500	360919662600	47300	47300	47300	47300	0
107	20241016	200400	360919662600	47300	47300	47300	47300	0
108	20241016	200300	360919662600	47300	47300	47300	47300	0
109	20241016	200200	360919662600	47300	47300	47300	47300	0
110	20241016	200100	360919662600	47300	47300	47300	47300	0
111	20241016	200000	360919662600	47300	47300	47300	47300	0
112	20241016	195900	360919662600	47300	47300	47300	47300	0
113	20241016	195800	360919662600	47300	47300	47300	47300	0
114	20241016	195700	360919662600	47300	47300	47300	47300	0
115	20241016	195600	360919662600	47300	47300	47300	47300	0
116	20241016	195500	360919662600	47300	47300	47300	47300	0
117	20241016	195400	360919662600	47300	47300	47300	47300	0
118	20241016	195300	360919662600	47300	47300	47300	47300	0
119	20241016	195200	360919662600	47300	47300	47300	47300	0
120	20241016	195100	360919662600	47300	47300	47300	47300	0
121	20241016	195000	360919662600	47300	47300	47300	47300	0
122	20241016	194900	360919662600	47300	47300	47300	47300	62211
123	20241016	194800	360919662600	47300	47300	47300	47300	0
124	20241016	194700	360919662600	47300	47300	47300	47300	0
125	20241016	194600	360919662600	47300	47300	47300	47300	0
126	20241016	194500	360919662600	47300	47300	47300	47300	0
127	20241016	194400	360919662600	47300	47300	47300	47300	0
128	20241016	194300	360919662600	47300	47300	47300	47300	0
129	20241016	194200	360919662600	47300	47300	47300	47300	0
130	20241016	194100	360919662600	47300	47300	47300	47300	0
131	20241016	194000	360919662600	47300	47300	47300	47300	0
132	20241016	193900	360919662600	47300	47300	47300	47300	0
133	20241016	193800	360919662600	47300	47300	47300	47300	0
134	20241016	193700	360919662600	47300	47300	47300	47300	0
135	20241016	193600	360919662600	47300	47300	47300	47300	0
136	20241016	193500	360919662600	47300	47300	47300	47300	0
137	20241016	193400	360919662600	47300	47300	47300	47300	0
138	20241016	193300	360919662600	47300	47300	47300	47300	0
139	20241016	193200	360919662600	47300	47300	47300	47300	0
140	20241016	193100	360919662600	47300	47300	47300	47300	0
141	20241016	193000	360919662600	47300	47300	47300	47300	0
142	20241016	192900	360919662600	47300	47300	47300	47300	0
143	20241016	192800	360919662600	47300	47300	47300	47300	0
144	20241016	192700	360919662600	47300	47300	47300	47300	0
145	20241016	192600	360919662600	47300	47300	47300	47300	0
146	20241016	192500	360919662600	47300	47300	47300	47300	0
147	20241016	192400	360919662600	47300	47300	47300	47300	0
148	20241016	192300	360919662600	47300	47300	47300	47300	0
149	20241016	192200	360919662600	47300	47300	47300	47300	0
150	20241016	192100	360919662600	47300	47300	47300	47300	0
151	20241016	192000	360919662600	47300	47300	47300	47300	0
152	20241016	191900	360919662600	47300	47300	47300	47300	62211
153	20241016	191800	360919662600	47300	47300	47300	47300	0
154	20241016	191700	360919662600	47300	47300	47300	47300	0
155	20241016	191600	360919662600	47300	47300	47300	47300	0
156	20241016	191500	360919662600	47300	47300	47300	47300	0
157	20241016	191400	360919662600	47300	47300	47300	47300	0
158	20241016	191300	360919662600	47300	47300	47300	47300	0
159	20241016	191200	360919662600	47300	47300	47300	47300	0
160	20241016	191100	360919662600	47300	47300	47300	47300	0
161	20241016	191000	360919662600	47300	47300	47300	47300	0
162	20241016	190900	360919662600	47300	47300	47300	47300	0
163	20241016	190800	360919662600	47300	47300	47300	47300	0
164	20241016	190700	360919662600	47300	47300	47300	47300	0
165	20241016	190600	360919662600	47300	47300	47300	47300	0
166	20241016	190500	360919662600	47300	47300	47300	47300	0
167	20241016	190400	360919662600	47300	47300	47300	47300	0
168	20241016	190300	360919662600	47300	47300	47300	47300	0
169	20241016	190200	360919662600	47300	47300	47300	47300	0
170	20241016	190100	360919662600	47300	47300	47300	47300	0
171	20241016	190000	360919662600	47300	47300	47300	47300	0
172	20241016	185900	360919662600	47300	47300	47300	47300	0
173	20241016	185800	360919662600	47300	47300	47300	47300	0
174	20241016	185700	360919662600	47300	47300	47300	47300	0
175	20241016	185600	360919662600	47300	47300	47300	47300	0
176	20241016	185500	360919662600	47300	47300	47300	47300	0
177	20241016	185400	360919662600	47300	47300	47300	47300	0
178	20241016	185300	360919662600	47300	47300	47300	47300	0
179	20241016	185200	360919662600	47300	47300	47300	47300	0
180	20241016	185100	360919662600	47300	47300	47300	47300	0
181	20241016	185000	360919662600	47300	47300	47300	47300	0
182	20241016	184900	360919662600	47300	47300	47300	47300	62211
183	20241016	184800	360919662600	47300	47300	47300	47300	0
184	20241016	184700	360919662600	47300	47300	47300	47300	0
185	20241016	184600	360919662600	47300	47300	47300	47300	0
186	20241016	184500	360919662600	47300	47300	47300	47300	0
187	20241016	184400	360919662600	47300	47300	47300	47300	0
188	20241016	184300	360919662600	47300	47300	47300	47300	0
189	20241016	184200	360919662600	47300	47300	47300	47300	0
190	20241016	184100	360919662600	47300	47300	47300	47300	0
191	20241016	184000	360919662600	47300	47300	47300	47300	0
192	20241016	183900	360919662600	47300	47300	47300	47300	0
193	20241016	183800	360919662600	47300	47300	47300	47300	0
194	20241016	183700	360919662600	47300	47300	47300	47300	0
195	20241016	183600	360919662600	47300	47300	47300	47300	0
196	20241016	183500	360919662600	47300	47300	47300	47300	0
197	20241016	183400	360919662600	47300	47300	47300	47300	0
198	20241016	183300	360919662600	47300	47300	47300	47300	0
199	20241016	183200	360919662600	47300	47300	47300	47300	0
200	20241016	183100	360919662600	47300	47300	47300	47300	0
201	20241016	183000	360919662600	47300	47300	47300	47300	0
202	20241016	182900	360919662600	47300	47300	47300	47300	0
203	20241016	182800	360919662600	47300	47300	47300	47300	0
204	20241016	182700	360919662600	47300	47300	47300	47300	0
205	20241016	182600	360919662600	47300	47300	47300	47300	0
206	20241016	182500	360919662600	47300	47300	47300	47300	0
207	20241016	182400	360919662600	47300	47300	47300	47300	0
208	20241016	182300	360919662600	47300	47300	47300	47300	0
209	20241016	182200	360919662600	47300	47300	47300	47300	0
210	20241016	182100	360919662600	47300	47300	47300	47300	0
211	20241016	182000	360919662600	47300	47300	47300	47300	0
212	20241016	181900	360919662600	47300	47300	47300	47300	62211
213	20241016	181800	360919662600	47300	47300	47300	47300	0
214	20241016	181700	360919662600	47300	47300	47300	47300	0
215	20241016	181600	360919662600	47300	47300	47300	47300	0
216	20241016	181500	360919662600	47300	47300	47300	47300	0
217	20241016	181400	360919662600	47300	47300	47300	47300	0
218	20241016	181300	360919662600	47300	47300	47300	47300	0
219	20241016	181200	360919662600	47300	47300	47300	47300	0
220	20241016	181100	360919662600	47300	47300	47300	47300	0
221	20241016	181000	360919662600	47300	47300	47300	47300	0
222	20241016	180900	360919662600	47300	47300	47300	47300	0
223	20241016	180800	360919662600	47300	47300	47300	47300	0
224	20241016	180700	360919662600	47300	47300	47300	47300	0
225	20241016	180600	360919662600	47300	47300	47300	47300	0
226	20241016	180500	360919662600	47300	47300	47300	47300	0
227	20241016	180400	360919662600	47300	47300	47300	47300	0
228	20241016	180300	360919662600	47300	47300	47300	47300	0
229	20241016	180200	360919662600	47300	47300	47300	47300	0
230	20241016	180100	360919662600	47300	47300	47300	47300	0
231	20241016	180000	360919662600	47300	47300	47300	47300	0
232	20241016	175900	360919662600	47300	47300	47300	47300	0
233	20241016	175800	360919662600	47300	47300	47300	47300	0
234	20241016	175700	360919662600	47300	47300	47300	47300	0
235	20241016	175600	360919662600	47300	47300	47300	47300	0
236	20241016	175500	360919662600	47300	47300	47300	47300	0
237	20241016	175400	360919662600	47300	47300	47300	47300	0
238	20241016	175300	360919662600	47300	47300	47300	47300	0
239	20241016	175200	360919662600	47300	47300	47300	47300	0
240	20241016	175100	360919662600	47300	47300	47300	47300	0
241	20241016	175000	360919662600	47300	47300	47300	47300	0
242	20241016	174900	360919662600	47300	47300	47300	47300	62211
243	20241016	174800	360919662600	47300	47300	47300	47300	0
244	20241016	174700	360919662600	47300	47300	47300	47300	0
245	20241016	174600	360919662600	47300	47300	47300	47300	0
246	20241016	174500	360919662600	47300	47300	47300	47300	0
247	20241016	174400	360919662600	47300	47300	47300	47300	0
248	20241016	174300	360919662600	47300	47300	47300	47300	0
249	20241016	174200	360919662600	47300	47300	47300	47300	0
250	20241016	174100	360919662600	47300	47300	47300	47300	0
251	20241016	174000	360919662600	47300	47300	47300	47300	0
252	20241016	173900	360919662600	47300	47300	47300	47300	0
253	20241016	173800	360919662600	47300	47300	47300	47300	0
254	20241016	173700	360919662600	47300	47300	47300	47300	0
255	20241016	173600	360919662600	47300	47300	47300	47300	0
256	20241016	173500	360919662600	47300	47300	47300	47300	0
257	20241016	173400	360919662600	47300	47300	47300	47300	0
258	20241016	173300	360919662600	47300	47300	47300	47300	0
259	20241016	173200	360919662600	47300	47300	47300	47300	0
260	20241016	173100	360919662600	47300	47300	47300	47300	0
261	20241016	173000	360919662600	47300	47300	47300	47300	0
262	20241016	172900	360919662600	47300	47300	47300	47300	0
263	20241016	172800	360919662600	47300	47300	47300	47300	0
264	20241016	172700	360919662600	47300	47300	47300	47300	0
265	20241016	172600	360919662600	47300	47300	47300	47300	0
266	20241016	172500	360919662600	47300	47300	47300	47300	0
267	20241016	172400	360919662600	47300	47300	47300	47300	0
268	20241016	172300	360919662600	47300	47300	47300	47300	0
269	20241016	172200	360919662600	47300	47300	47300	47300	0
270	20241016	172100	360919662600	47300	47300	47300	47300	0
271	20241016	172000	360919662600	47300	47300	47300	47300	0
272	20241016	171900	360919662600	47300	47300	47300	47300	62211
273	20241016	171800	360919662600	47300	47300	47300	47300	0
274	20241016	171700	360919662600	47300	47300	47300	47300	0
275	20241016	171600	360919662600	47300	47300	47300	47300	0
276	20241016	171500	360919662600	47300	47300	47300	47300	0
277	20241016	171400	360919662600	47300	47300	47300	47300	0
278	20241016	171300	360919662600	47300	47300	47300	47300	0
279	20241016	171200	360919662600	47300	47300	47300	47300	0
280	20241016	171100	360919662600	47300	47300	47300	47300	0
281	20241016	171000	360919662600	47300	47300	47300	47300	0
282	20241016	170900	360919662600	47300	47300	47300	47300	0
283	20241016	170800	360919662600	47300	47300	47300	47300	0
284	20241016	170700	360919662600	47300	47300	47300	47300	0
285	20241016	170600	360919662600	47300	47300	47300	47300	0
286	20241016	170500	360919662600	47300	47300	47300	47300	0
287	20241016	170400	360919662600	47300	47300	47300	47300	0
288	20241016	170300	360919662600	47300	47300	47300	47300	0
289	20241016	170200	360919662600	47300	47300	47300	47300	0
290	20241016	170100	360919662600	47300	47300	47300	47300	0
291	20241016	170000	360919662600	47300	47300	47300	47300	0
292	20241016	165900	360919662600	47300	47300	47300	47300	0
293	20241016	165800	360919662600	47300	47300	47300	47300	0
294	20241016	165700	360919662600	47300	47300	47300	47300	0
295	20241016	165600	360919662600	47300	47300	47300	47300	0
296	20241016	165500	360919662600	47300	47300	47300	47300	0
297	20241016	165400	360919662600	47300	47300	47300	47300	0
298	20241016	165300	360919662600	47300	47300	47300	47300	0
299	20241016	165200	360919662600	47300	47300	47300	47300	0
300	20241016	165100	360919662600	47300	47300	47300	47300	0
301	20241016	165000	360919662600	47300	47300	47300	47300	0
302	20241016	164900	360919662600	47300	47300	47300	47300	62211
303	20241016	164800	360919662600	47300	47300	47300	47300	0
304	20241016	164700	360919662600	47300	47300	47300	47300	0
305	20241016	164600	360919662600	47300	47300	47300	47300	0
306	20241016	164500	360919662600	47300	47300	47300	47300	0
307	20241016	164400	360919662600	47300	47300	47300	47300	0
308	20241016	164300	360919662600	47300	47300	47300	47300	0
309	20241016	164200	360919662600	47300	47300	47300	47300	0
310	20241016	164100	360919662600	47300	47300	47300	47300	0
311	20241016	164000	360919662600	47300	47300	47300	47300	0
312	20241016	163900	360919662600	47300	47300	47300	47300	0
313	20241016	163800	360919662600	47300	47300	47300	47300	0
314	20241016	163700	360919662600	47300	47300	47300	47300	0
315	20241016	163600	360919662600	47300	47300	47300	47300	0
316	20241016	163500	360919662600	47300	47300	47300	47300	0
317	20241016	163400	360919662600	47300	47300	47300	47300	0
318	20241016	163300	360919662600	47300	47300	47300	47300	0
319	20241016	163200	360919662600	47300	47300	47300	47300	0
320	20241016	163100	360919662600	47300	47300	47300	47300	0
321	20241016	163000	360919662600	47300	47300	47300	47300	0
322	20241016	162900	360919662600	47300	47300	47300	47300	0
323	20241016	162800	360919662600	47300	47300	47300	47300	0
324	20241016	162700	360919662600	47300	47300	47300	47300	0
325	20241016	162600	360919662600	47300	47300	47300	47300	0
326	20241016	162500	360919662600	47300	47300	47300	47300	0
327	20241016	162400	360919662600	47300	47300	47300	47300	0
328	20241016	162300	360919662600	47300	47300	47300	47300	0
329	20241016	162200	360919662600	47300	47300	47300	47300	0
330	20241016	162100	360919662600	47300	47300	47300	47300	0
331	20241016	162000	360919662600	47300	47300	47300	47300	0
332	20241016	161900	360919662600	47300	47300	47300	47300	62211
333	20241016	161800	360919662600	47300	47300	47300	47300	0
334	20241016	161700	360919662600	47300	47300	47300	47300	0
335	20241016	161600	360919662600	47300	47300	47300	47300	0
336	20241016	161500	360919662600	47300	47300	47300	47300	0
337	20241016	161400	360919662600	47300	47300	47300	47300	0
338	20241016	161300	360919662600	47300	47300	47300	47300	0
339	20241016	161200	360919662600	47300	47300	47300	47300	0
340	20241016	161100	360919662600	47300	47300	47300	47300	0
341	20241016	161000	360919662600	47300	47300	47300	47300	0
342	20241016	160900	360919662600	47300	47300	47300	47300	0
343	20241016	160800	360919662600	47300	47300	47300	47300	0
344	20241016	160700	360919662600	47300	47300	47300	47300	0
345	20241016	160600	360919662600	47300	47300	47300	47300	0
346	20241016	160500	360919662600	47300	47300	47300	47300	0
347	20241016	160400	360919662600	47300	47300	47300	47300	0
348	20241016	160300	360919662600	47300	47300	47300	47300	0
349	20241016	160200	360919662600	47300	47300	47300	47300	0
350	20241016	160100	360919662600	47300	47300	47300	47300	0
351	20241016	160000	360919662600	47300	47300	47300	47300	0
352	20241016	155900	360919662600	47300	47300	47300	47300	0
353	20241016	155800	360919662600	47300	47300	47300	47300	0
354	20241016	155700	360919662600	47300	47300	47300	47300	0
355	20241016	155600	360919662600	47300	47300	47300	47300	0
356	20241016	155500	360919662600	47300	47300	47300	47300	0
357	20241016	155400	360919662600	47300	47300	47300	47300	0
358	20241016	155300	360919662600	47300	47300	47300	47300	0
359	20241016	155200	360919662600	47300	47300	47300	47300	0
360	20241016	155100	360919662600	47300	47300	47300	47300	0
361	20241016	155000	360919662600	47300	47300	47300	47300	0
362	20241016	154900	360919662600	47300	47300	47300	47300	62211
363	20241016	154800	360919662600	47300	47300	47300	47300	0
364	20241016	154700	360919662600	47300	47300	47300	47300	0
365	20241016	154600	360919662600	47300	47300	47300	47300	0
366	20241016	154500	360919662600	47300	47300	47300	47300	0
367	20241016	154400	360919662600	47300	47300	47300	47300	0
368	20241016	154300	360919662600	47300	47300	47300	47300	0
369	20241016	154200	360919662600	47300	47300	47300	47300	0
370	20241016	154100	360919662600	47300	47300	47300	47300	0
371	20241016	154000	360919662600	47300	47300	47300	47300	0
372	20241016	153900	360919662600	47300	47300	47300	47300	0
373	20241016	153800	360919662600	47300	47300	47300	47300	0
374	20241016	153700	360919662600	47300	47300	47300	47300	0
375	20241016	153600	360919662600	47300	47300	47300	47300	0
376	20241016	153500	360919662600	47300	47300	47300	47300	0
377	20241016	153400	360919662600	47300	47300	47300	47300	0
378	20241016	153300	360919662600	47300	47300	47300	47300	0
379	20241016	153200	360919662600	47300	47300	47300	47300	0
380	20241016	153100	360919662600	47300	47300	47300	47300	0
381	20241016	153000	360919662600	47300	47300	47300	47300	62211
382	20241016	152900	357977082300	47350	47350	47350	47350	0
383	20241016	152800	357977082300	47350	47350	47350	47350	0
384	20241016	152700	357977082300	47350	47350	47350	47350	0
385	20241016	152600	357977082300	47350	47350	47350	47350	0
386	20241016	152500	357977082300	47350	47350	47350	47350	0
387	20241016	152400	357977082300	47350	47350	47350	47350	0
388	20241016	152300	357977082300	47350	47350	47350	47350	0
389	20241016	152200	357977082300	47350	47350	47350	47350	0
390	20241016	152100	357977082300	47350	47350	47350	47350	0
391	20241016	152000	357977082300	47350	47350	47350	47350	0
392	20241016	151900	357977082300	47350	47300	47350	47250	24597
393	20241016	151800	356813355550	47300	47200	47300	47150	17080
394	20241016	151700	356007244500	47200	47150	47250	47150	11948
395	20241016	151600	355443603800	47150	47300	47450	47150	32130
396	20241016	151500	353923162750	47300	47200	47350	47150	23974
397	20241016	151400	352790879700	47150	47300	47300	47150	12027
398	20241016	151300	352223225700	47250	47250	47300	47200	17506
399	20241016	151200	351396544000	47250	47150	47300	47150	16290
400	20241016	151100	350627091400	47150	47100	47200	47050	13853
401	20241016	151000	349974133250	47150	47150	47250	47050	18920
402	20241016	150900	349081714700	47100	47050	47200	47000	25875
403	20241016	150800	347862814850	47000	47050	47100	46950	37194
404	20241016	150700	346114337100	47050	47150	47250	47050	26491
405	20241016	150600	344865790950	47150	47200	47300	47150	24009
406	20241016	150500	343732473700	47200	47300	47400	47150	32798
407	20241016	150400	342182164050	47300	47550	47600	47250	26879
408	20241016	150300	340908077450	47550	47450	47750	47450	19764
409	20241016	150200	339968063850	47450	47500	47550	47450	21037
410	20241016	150100	338969084150	47550	47650	47650	47500	15632
411	20241016	150000	338225992600	47600	47850	47900	47550	18330
412	20241016	145900	337351287350	47850	47700	47850	47700	7599
413	20241016	145800	336988201300	47700	47550	47700	47450	18069
414	20241016	145700	336128853500	47550	47700	47750	47500	35001
415	20241016	145600	334462745900	47750	47900	47900	47700	14429
416	20241016	145500	333773208200	47850	47900	47900	47800	6355
417	20241016	145400	333469036100	47900	47850	47950	47850	5385
418	20241016	145300	333211174000	47850	47850	48000	47800	14544
419	20241016	145200	332514060900	47850	47800	47850	47750	8441
420	20241016	145100	332110718500	47750	47800	47800	47700	11947
421	20241016	145000	331540387850	47750	47850	47900	47750	14451
422	20241016	144900	330849567250	47900	48050	48050	47850	28181
423	20241016	144800	329497320800	48000	47750	48050	47750	20049
424	20241016	144700	328536521500	47750	47800	47800	47700	9487
425	20241016	144600	328083499400	47800	48000	48000	47750	14417
426	20241016	144500	327393355750	48000	47950	48050	47950	20791
427	20241016	144400	326395050700	47950	47950	48100	47850	41220
428	20241016	144300	324417788750	47900	47700	47950	47700	24048
429	20241016	144200	323267346650	47750	47700	47750	47650	7205
430	20241016	144100	322923504950	47750	47550	47750	47500	11137
431	20241016	144000	322392836450	47500	47450	47600	47400	30482
432	20241016	143900	320944948350	47450	47750	47800	47450	38930
433	20241016	143800	319091158850	47750	47800	47850	47700	16578
434	20241016	143700	318299266850	47750	48100	48200	47750	53025
435	20241016	143600	315754468100	48100	47950	48100	47850	52910
436	20241016	143500	313216583300	47900	47900	47950	47700	41593
437	20241016	143400	311227155400	47850	47650	47900	47600	43181
438	20241016	143300	309164016500	47650	47600	47650	47550	20463
439	20241016	143200	308189605350	47600	47450	47600	47350	15032
440	20241016	143100	307476171200	47400	47650	47650	47400	17308
441	20241016	143000	306653514500	47600	47600	47650	47500	23433
442	20241016	142900	305538136500	47650	47350	47650	47300	35798
443	20241016	142800	303838914300	47350	47450	47500	47350	21696
444	20241016	142700	302809707050	47450	47350	47450	47350	13534
445	20241016	142600	302168282800	47350	47250	47450	47200	14738
446	20241016	142500	301470464200	47250	47350	47500	47250	44010
447	20241016	142400	299384755650	47300	47150	47350	47150	22513
448	20241016	142300	298320508350	47150	47000	47300	46950	43462
449	20241016	142200	296272119600	47000	46750	47000	46750	14126
450	20241016	142100	295609596000	46750	46850	46850	46750	4124
451	20241016	142000	295416563100	46850	46850	46900	46800	4417
452	20241016	141900	295209605500	46850	46850	46900	46850	4816
453	20241016	141800	294983927700	46850	46900	46950	46850	10687
454	20241016	141700	294482627900	46900	46950	46950	46850	7714
455	20241016	141600	294120787350	46950	46900	46950	46850	4949
456	20241016	141500	293888592600	46900	46800	46900	46750	14783
457	20241016	141400	293196347500	46750	46750	46800	46750	4125
458	20241016	141300	293003454750	46750	46850	46850	46750	4900
459	20241016	141200	292774170900	46800	46850	46850	46750	4331
460	20241016	141100	292571420150	46850	46800	46850	46750	5228
461	20241016	141000	292326734500	46750	46800	46850	46750	6623
462	20241016	140900	292016802450	46800	46650	46800	46600	10651
463	20241016	140800	291519482150	46700	46550	46750	46550	4441
464	20241016	140700	291312233350	46550	46850	46850	46400	54685
465	20241016	140600	288766381300	46850	46900	46950	46800	8471
466	20241016	140500	288369390250	46900	46950	47000	46900	6739
467	20241016	140400	288052901800	47000	46950	47000	46950	3542
468	20241016	140300	287886504450	46950	46900	47000	46850	4717
469	20241016	140200	287665077850	46900	46900	46900	46850	3890
470	20241016	140100	287482698800	46900	46800	46900	46750	4981
471	20241016	140000	287249503500	46750	46750	46800	46700	5101
472	20241016	135900	287011062300	46700	46700	46750	46650	5693
473	20241016	135800	286745209750	46700	46800	46900	46700	15017
474	20241016	135700	286042756200	46750	46800	46800	46650	24949
475	20241016	135600	284877745800	46750	46900	47000	46700	20240
476	20241016	135500	283930367900	47000	46950	47000	46900	13578
477	20241016	135400	283293002100	46950	47100	47150	46950	21649
478	20241016	135300	282274626000	47100	47100	47150	47100	6684
479	20241016	135200	281959658250	47100	47150	47250	47050	11255
480	20241016	135100	281429112900	47150	47350	47400	47150	22885
481	20241016	135000	280347416750	47400	47200	47400	47150	39528
482	20241016	134900	278478746950	47200	47100	47200	47100	8308
483	20241016	134800	278087108900	47150	47100	47250	47050	19438
484	20241016	134700	277170234150	47100	47000	47100	46950	6381
485	20241016	134600	276870202950	47000	47100	47150	46900	20326
486	20241016	134500	275914507500	47150	47050	47200	47000	25610
487	20241016	134400	274707503250	47050	46900	47200	46900	47139
488	20241016	134300	272487293250	46900	46800	46950	46750	10451
489	20241016	134200	271997216500	46800	46600	46900	46550	30859
490	20241016	134100	270556089250	46600	46850	46950	46600	28619
491	20241016	134000	269218238400	46900	47050	47050	46850	15277
492	20241016	133900	268500417450	47050	46950	47050	46900	15827
493	20241016	133800	267756447800	46900	46900	47000	46850	12852
494	20241016	133700	267153515650	46900	46900	47150	46850	39026
495	20241016	133600	265318895250	46900	46750	46900	46700	10612
496	20241016	133500	264822306550	46750	46900	46950	46700	20850
497	20241016	133400	263845844100	46900	46650	46950	46650	28523
498	20241016	133300	262509140850	46600	46500	46800	46500	23074
499	20241016	133200	261432348550	46500	46750	46950	46350	82105
500	20241016	133100	257608056500	46800	46950	47150	46750	46912
501	20241016	133000	255404786850	47000	46950	47000	46700	58914
502	20241016	132900	252643550250	47000	46800	47050	46800	51750
503	20241016	132800	250213442100	46850	47250	47350	46650	111516
504	20241016	132700	244977848550	47250	47450	47550	47050	77215
505	20241016	132600	241330233500	47450	47700	47700	47200	114878
506	20241016	132500	235882205350	47700	48300	48350	47600	151496
507	20241016	132400	228619635750	48350	48650	48650	48200	69732
508	20241016	132300	225242529950	48600	48850	48900	48500	49963
509	20241016	132200	222810743750	48850	48650	48900	48450	83032
510	20241016	132100	218765920050	48650	48750	49000	48600	69620
511	20241016	132000	215365728400	48750	48800	48900	48700	82673
512	20241016	131900	211331250000	48850	48400	49250	48350	239131
513	20241016	131800	199622494950	48450	48450	48600	47950	175047
514	20241016	131700	191154512800	48450	47950	48500	47900	131653
515	20241016	131600	184814973900	48050	48050	48050	48050	0
516	20241016	131500	184814973900	48050	47200	48050	47150	172710
517	20241016	131400	176578931050	47200	47150	47200	47050	17020
518	20241016	131300	175777157750	47150	47050	47200	46950	38894
519	20241016	131200	173946697900	47050	47050	47250	47050	36319
520	20241016	131100	172233832600	47050	46850	47300	46850	66084
521	20241016	131000	169118454600	46900	46850	46950	46650	27388
522	20241016	130900	167836929850	46850	46900	46950	46800	22715
523	20241016	130800	166771287650	46850	46950	47000	46850	18498
524	20241016	130700	165903160200	46900	46800	47050	46750	31465
525	20241016	130600	164426867550	46750	46700	46950	46700	24634
526	20241016	130500	163272678650	46800	46850	47000	46700	42902
527	20241016	130400	161261919950	46800	46850	47250	46800	133974
528	20241016	130300	154965531250	46850	46600	46900	46550	42944
529	20241016	130200	152958672650	46600	46800	46850	46600	33300
530	20241016	130100	151401852650	46750	46900	46950	46650	55784
531	20241016	130000	148793520350	46900	46650	47000	46600	93134
532	20241016	125900	144428590250	46700	46550	46850	46500	93735
533	20241016	125800	140049414300	46600	46100	46650	46050	105203
534	20241016	125700	135166525000	46100	46100	46150	46050	15854
535	20241016	125600	134435548550	46050	46100	46200	46000	22937
536	20241016	125500	133378196250	46150	46100	46200	45950	35951
537	20241016	125400	131722528200	46100	46200	46200	45950	41105
538	20241016	125300	129828852650	46200	45550	46300	45550	185081
539	20241016	125200	121324199900	45650	45600	45650	45550	7157
540	20241016	125100	120997903350	45600	45550	45600	45500	5607
541	20241016	125000	120742522100	45500	45450	45550	45450	2634
542	20241016	124900	120622681600	45500	45500	45550	45450	5268
543	20241016	124800	120382991250	45550	45550	45550	45500	1891
544	20241016	124700	120296889300	45550	45550	45550	45500	3847
545	20241016	124600	120121705800	45550	45500	45550	45500	1622
546	20241016	124500	120047884350	45500	45500	45550	45450	6043
547	20241016	124400	119772947100	45450	45450	45450	45400	4386
548	20241016	124300	119573614650	45450	45450	45500	45400	4222
549	20241016	124200	119381755350	45450	45400	45450	45350	2405
550	20241016	124100	119272506750	45350	45250	45400	45250	4303
551	20241016	124000	119077530000	45300	45200	45300	45200	1916
552	20241016	123900	118990846550	45200	45150	45250	45100	6573
553	20241016	123800	118694117350	45150	45200	45200	45100	6066
554	20241016	123700	118420289100	45150	45200	45250	45150	7301
555	20241016	123600	118090412100	45200	45200	45250	45150	3266
556	20241016	123500	117942737750	45200	45300	45350	45150	9843
557	20241016	123400	117497397550	45300	45350	45350	45300	1063
558	20241016	123300	117449229250	45300	45250	45350	45200	4168
559	20241016	123200	117260526650	45200	45300	45300	45200	2936
560	20241016	123100	117127747200	45300	45300	45300	45250	3350
561	20241016	123000	116976125450	45300	45300	45350	45250	6397
562	20241016	122900	116686395500	45300	45350	45400	45300	5854
563	20241016	122800	116421009200	45350	45450	45450	45350	11384
564	20241016	122700	115904396050	45400	45500	45500	45400	6753
565	20241016	122600	115597570250	45500	45600	45600	45450	7594
566	20241016	122500	115251928050	45600	45700	45700	45550	21826
567	20241016	122400	114255804100	45700	45600	45700	45550	23458
568	20241016	122300	113185212100	45600	45600	45650	45500	20098
569	20241016	122200	112269007450	45600	45400	45600	45400	32302
570	20241016	122100	110798836050	45400	45400	45450	45350	5476
571	20241016	122000	110550233250	45400	45350	45400	45350	1148
572	20241016	121900	110498134350	45400	45350	45400	45350	3281
573	20241016	121800	110349310100	45350	45400	45400	45350	2135
574	20241016	121700	110252444350	45350	45400	45400	45350	1865
575	20241016	121600	110167831650	45400	45400	45400	45350	2889
576	20241016	121500	110036695350	45350	45450	45450	45350	2702
577	20241016	121400	109914060100	45450	45450	45450	45350	7200
578	20241016	121300	109587160350	45400	45450	45450	45400	2526
579	20241016	121200	109472430100	45450	45450	45450	45350	9510
580	20241016	121100	109040670850	45450	45400	45450	45400	6974
581	20241016	121000	108723945350	45350	45350	45400	45350	1372
582	20241016	120900	108661693000	45350	45450	45450	45350	6627
583	20241016	120800	108360751700	45450	45350	45450	45350	6022
584	20241016	120700	108087391500	45400	45350	45400	45350	3188
585	20241016	120600	107942728850	45350	45400	45400	45300	11641
586	20241016	120500	107414675050	45400	45400	45450	45350	7813
587	20241016	120400	107059960200	45400	45300	45400	45300	14241
588	20241016	120300	106414131750	45350	45300	45350	45250	11174
589	20241016	120200	105907898200	45250	45250	45300	45200	3932
590	20241016	120100	105729955100	45200	45200	45250	45200	1575
591	20241016	120000	105658711300	45200	45250	45250	45200	3343
592	20241016	115900	105507516750	45250	45150	45250	45100	2707
593	20241016	115800	105385152600	45150	45150	45200	45150	1026
594	20241016	115700	105338825800	45150	45150	45200	45100	932
595	20241016	115600	105296728450	45100	45100	45200	45100	875
596	20241016	115500	105257232200	45150	45100	45150	45050	4708
597	20241016	115400	105044974350	45150	45200	45200	45100	5811
598	20241016	115300	104782685700	45150	45200	45250	45150	3454
599	20241016	115200	104626590250	45200	45300	45300	45200	5305
600	20241016	115100	104386529900	45300	45250	45300	45200	7026
601	20241016	115000	104068639000	45200	45200	45250	45200	1370
602	20241016	114900	104006688850	45250	45200	45250	45150	4040
603	20241016	114800	103823996400	45150	45250	45250	45150	3282
604	20241016	114700	103675677600	45200	45200	45250	45150	4516
605	20241016	114600	103471574350	45150	45200	45250	45150	8797
606	20241016	114500	103073943250	45150	45100	45250	45100	15609
607	20241016	114400	102368570100	45150	45100	45150	45050	2146
608	20241016	114300	102271731000	45050	45100	45150	45050	7808
609	20241016	114200	101919519050	45100	45100	45100	45000	4256
610	20241016	114100	101727690450	45100	45000	45100	44950	5644
611	20241016	114000	101473519400	45000	44850	45000	44850	10540
612	20241016	113900	100999778750	44850	44900	44900	44800	2802
613	20241016	113800	100874046900	44900	44850	44900	44850	1071
614	20241016	113700	100826008050	44900	44900	44900	44850	3423
615	20241016	113600	100672411650	44850	44850	44900	44800	831
616	20241016	113500	100635130200	44850	44850	44850	44800	1724
617	20241016	113400	100557875150	44850	44850	44900	44800	1316
618	20241016	113300	100498849650	44850	44850	44900	44800	1208
619	20241016	113200	100444675100	44850	44850	44850	44800	603
620	20241016	113100	100417644750	44850	44850	44850	44800	1057
621	20241016	113000	100370253150	44800	44850	44850	44800	1198
622	20241016	112900	100316558350	44800	44800	44850	44750	1943
623	20241016	112800	100229511850	44850	44800	44850	44800	1082
624	20241016	112700	100181029800	44850	44850	44900	44800	3237
625	20241016	112600	100035950000	44850	44800	44850	44800	1194
626	20241016	112500	99982451200	44800	44900	44900	44800	2213
627	20241016	112400	99883224550	44900	44900	44900	44850	1010
628	20241016	112300	99837896300	44850	44850	44900	44800	850
629	20241016	112200	99799772000	44850	44800	44900	44800	1180
630	20241016	112100	99746864650	44800	44900	44900	44800	2546
631	20241016	112000	99632645250	44850	44850	44900	44850	2469
632	20241016	111900	99521903650	44850	44950	45000	44850	3960
633	20241016	111800	99344105050	44950	44950	45000	44900	1641
634	20241016	111700	99270334700	44900	44950	45000	44900	1784
635	20241016	111600	99190185600	44950	44950	45000	44950	1096
636	20241016	111500	99140915250	45000	45000	45000	44950	2526
637	20241016	111400	99027360550	45000	45000	45050	44950	3302
638	20241016	111300	98878760900	45050	45000	45100	45000	5214
639	20241016	111200	98644029700	45050	45050	45050	45000	2674
640	20241016	111100	98523576100	45050	45050	45100	45000	3951
641	20241016	111000	98345585850	45050	45000	45100	45000	2799
642	20241016	110900	98219505250	45050	45000	45050	44950	2285
643	20241016	110800	98116693200	45000	45000	45000	44950	2955
644	20241016	110700	97983746450	45000	44950	45000	44900	2713
645	20241016	110600	97861733950	44950	44900	45000	44900	2854
646	20241016	110500	97733433800	44950	44900	45000	44850	2059
647	20241016	110400	97640960950	44950	44850	44950	44850	2470
648	20241016	110300	97530091100	44900	44900	44950	44850	2139
649	20241016	110200	97434060000	44900	44750	44900	44750	1585
650	20241016	110100	97363005750	44800	44800	44800	44700	3381
651	20241016	110000	97211651700	44800	44950	44950	44750	7607
652	20241016	105900	96870601650	44950	45000	45000	44900	3527
653	20241016	105800	96712177700	44950	45000	45000	44950	2915
654	20241016	105700	96581088650	45000	44950	45000	44900	1260
655	20241016	105600	96524447050	44900	45050	45050	44900	6267
656	20241016	105500	96242428600	45050	45050	45100	45000	5013
657	20241016	105400	96016543600	45100	45050	45100	45000	6103
658	20241016	105300	95741583100	45050	44950	45050	44900	8526
659	20241016	105200	95358089950	44950	44900	44950	44850	5555
660	20241016	105100	95108643650	44900	44800	44900	44750	6852
661	20241016	105000	94801440900	44800	44800	44800	44750	1317
662	20241016	104900	94742450350	44800	44750	44850	44750	3630
663	20241016	104800	94579841800	44750	44750	44800	44700	4187
664	20241016	104700	94392391750	44800	44750	44800	44700	3442
665	20241016	104600	94238337350	44750	44600	44750	44600	3870
666	20241016	104500	94065367450	44600	44500	44600	44450	3174
667	20241016	104400	93923984250	44500	44550	44550	44450	2379
668	20241016	104300	93818147800	44600	44700	44700	44400	22942
669	20241016	104200	92796520450	44650	44800	44850	44650	6428
670	20241016	104100	92508857350	44800	44750	44850	44750	7038
671	20241016	104000	92193519500	44800	44700	44800	44650	4741
672	20241016	103900	91981422800	44700	44650	44700	44600	2945
673	20241016	103800	91849923900	44650	44550	44650	44550	2690
674	20241016	103700	91729928950	44550	44500	44550	44500	5810
675	20241016	103600	91471282100	44500	44500	44550	44450	5383
676	20241016	103500	91231821900	44450	44500	44550	44400	30291
677	20241016	103400	89884454950	44550	44650	44700	44550	17259
678	20241016	103300	89115192250	44650	44650	44700	44600	3571
679	20241016	103200	88955841950	44650	44650	44700	44600	4267
680	20241016	103100	88765336050	44650	44750	44800	44650	9025
681	20241016	103000	88362008900	44750	44700	44750	44700	2558
682	20241016	102900	88247612900	44700	44700	44750	44650	1918
683	20241016	102800	88161910950	44650	44600	44700	44550	4918
684	20241016	102700	87942416100	44600	44650	44650	44550	17475
685	20241016	102600	87163147650	44650	44700	44750	44650	8242
686	20241016	102500	86794901900	44750	44800	44800	44700	4455
687	20241016	102400	86595511700	44750	44800	44800	44750	1881
688	20241016	102300	86511277300	44750	44750	44800	44650	12116
689	20241016	102200	85969667500	44750	44900	44900	44700	9526
690	20241016	102100	85543043100	44900	44850	44900	44800	3124
691	20241016	102000	85403009700	44800	44800	44850	44800	1438
692	20241016	101900	85338571500	44850	44850	44900	44800	3619
693	20241016	101800	85176358250	44850	44800	44850	44800	4061
694	20241016	101700	84994394500	44800	44900	44900	44800	2512
695	20241016	101600	84881785450	44900	44850	44900	44850	2200
696	20241016	101500	84783080400	44850	44800	44900	44800	1748
697	20241016	101400	84704704150	44850	44900	44900	44650	29613
698	20241016	101300	83380350000	44850	44900	44950	44850	8029
699	20241016	101200	83020173900	44900	44950	45000	44850	5444
700	20241016	101100	82775634700	45000	45050	45100	44950	6992
701	20241016	101000	82460916100	45050	45050	45150	44950	3990
702	20241016	100900	82281163950	45050	45000	45100	44950	8202
703	20241016	100800	81912178000	45000	44950	45000	44900	3735
704	20241016	100700	81744352600	44900	44900	45000	44900	7349
705	20241016	100600	81414125200	44950	44900	44950	44800	13593
706	20241016	100500	80804637950	44850	44900	45000	44850	13940
707	20241016	100400	80179102050	44900	45050	45150	44900	20026
708	20241016	100300	79277865150	45050	45150	45150	45000	32429
709	20241016	100200	77817077450	45100	45250	45250	45100	10258
710	20241016	100100	77353936650	45250	45250	45300	45200	4285
711	20241016	100000	77160109950	45200	45200	45300	45200	3624
712	20241016	095900	76996215300	45200	45300	45350	45200	3392
713	20241016	095800	76842677950	45250	45150	45300	45150	3421
714	20241016	095700	76687900350	45150	45200	45250	45100	6076
715	20241016	095600	76413488700	45200	45400	45400	45200	8884
716	20241016	095500	76011548600	45400	45350	45450	45250	19294
717	20241016	095400	75136638800	45350	45450	45550	45350	12484
718	20241016	095300	74569284850	45500	45450	45550	45450	10968
719	20241016	095200	74070299500	45450	45450	45500	45400	6432
720	20241016	095100	73778009600	45450	45300	45450	45300	6735
721	20241016	095000	73472258100	45350	45350	45400	45300	3116
722	20241016	094900	73330963300	45350	45400	45400	45300	4039
723	20241016	094800	73147801050	45350	45450	45450	45350	7140
724	20241016	094700	72823698500	45400	45200	45450	45150	8341
725	20241016	094600	72445700050	45200	45250	45300	45150	3651
726	20241016	094500	72280679750	45250	45300	45350	45200	5202
727	20241016	094400	72045300600	45300	45400	45450	45300	9777
728	20241016	094300	71601829350	45400	45400	45450	45350	4834
729	20241016	094200	71382435750	45400	45300	45450	45300	3157
730	20241016	094100	71239164300	45350	45100	45500	45100	28804
731	20241016	094000	69933459350	45100	45150	45150	45000	23025
732	20241016	093900	68896135200	45150	45300	45400	45100	21087
733	20241016	093800	67942948450	45300	45350	45400	45300	10916
734	20241016	093700	67447802650	45350	45600	45650	45300	32413
735	20241016	093600	65974129450	45600	45700	45750	45550	30441
736	20241016	093500	64584478450	45700	45350	45750	45350	48636
737	20241016	093400	62367113250	45400	45300	45500	45200	21160
738	20241016	093300	61406686500	45250	45300	45350	45250	7479
739	20241016	093200	61067786400	45350	45350	45450	45300	19479
740	20241016	093100	60184104850	45350	45300	45350	45250	6263
741	20241016	093000	59900189550	45300	45250	45400	45200	28343
742	20241016	092900	58615755400	45250	45450	45450	45200	20771
743	20241016	092800	57673920300	45450	45300	45500	45200	39152
744	20241016	092700	55897595650	45350	45400	45450	45250	50895
745	20241016	092600	53588810400	45400	45000	45400	44950	43954
746	20241016	092500	51601297800	45000	44950	45050	44900	13152
747	20241016	092400	51009901800	44950	44900	45000	44850	14173
748	20241016	092300	50372801900	44850	44800	44900	44700	13168
749	20241016	092200	49783192850	44800	44650	44800	44500	15527
750	20241016	092100	49090715250	44650	44800	44850	44500	32092
751	20241016	092000	47659337500	44800	44950	44950	44800	11098
752	20241016	091900	47161560950	44900	45000	45100	44850	19695
753	20241016	091800	46275335600	45000	44750	45000	44600	18756
754	20241016	091700	45436440550	44750	44950	45050	44750	25611
755	20241016	091600	44286459550	45000	45300	45300	44950	35829
756	20241016	091500	42668186850	45300	44950	45300	44900	50485
757	20241016	091400	40389824200	45000	45000	45100	44950	49237
758	20241016	091300	38173119850	45000	44600	45000	44500	62547
759	20241016	091200	35369864550	44550	44550	44700	44400	34841
760	20241016	091100	33817681700	44550	44250	44800	44250	49084
761	20241016	091000	31629755300	44200	44400	44400	44200	27035
762	20241016	090900	30432177850	44400	44300	44500	44250	45713
763	20241016	090800	28402611550	44250	44200	44350	44000	32561
764	20241016	090700	26964579550	44200	44300	44400	44200	49827
765	20241016	090600	24758771400	44300	44000	44300	43850	33093
766	20241016	090500	23299480500	44000	43850	44150	43850	60334
767	20241016	090400	20644537000	43800	43550	43900	43500	17467
768	20241016	090300	19882558500	43550	43600	43800	43450	66351
769	20241016	090200	16988502600	43500	43250	43600	43250	51928
770	20241016	090100	14730924150	43300	43200	43400	43100	77444
771	20241016	090000	11382216200	43250	43700	43750	43000	260276