KissMeData/445090/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213900	1378292050	26850	26850	26850	26850	1506
3	20241002	213800	1378292050	26850	26850	26850	26850	0
4	20241002	213700	1378292050	26850	26850	26850	26850	0
5	20241002	213600	1378292050	26850	26850	26850	26850	0
6	20241002	213500	1378292050	26850	26850	26850	26850	0
7	20241002	213400	1378292050	26850	26850	26850	26850	0
8	20241002	213300	1378292050	26850	26850	26850	26850	0
9	20241002	213200	1378292050	26850	26850	26850	26850	0
10	20241002	213100	1378292050	26850	26850	26850	26850	0
11	20241002	213000	1378292050	26850	26850	26850	26850	0
12	20241002	212900	1378292050	26850	26850	26850	26850	0
13	20241002	212800	1378292050	26850	26850	26850	26850	0
14	20241002	212700	1378292050	26850	26850	26850	26850	0
15	20241002	212600	1378292050	26850	26850	26850	26850	0
16	20241002	212500	1378292050	26850	26850	26850	26850	0
17	20241002	212400	1378292050	26850	26850	26850	26850	0
18	20241002	212300	1378292050	26850	26850	26850	26850	0
19	20241002	212200	1378292050	26850	26850	26850	26850	0
20	20241002	212100	1378292050	26850	26850	26850	26850	0
21	20241002	212000	1378292050	26850	26850	26850	26850	0
22	20241002	211900	1378292050	26850	26850	26850	26850	0
23	20241002	211800	1378292050	26850	26850	26850	26850	0
24	20241002	211700	1378292050	26850	26850	26850	26850	0
25	20241002	211600	1378292050	26850	26850	26850	26850	0
26	20241002	211500	1378292050	26850	26850	26850	26850	0
27	20241002	211400	1378292050	26850	26850	26850	26850	0
28	20241002	211300	1378292050	26850	26850	26850	26850	0
29	20241002	211200	1378292050	26850	26850	26850	26850	0
30	20241002	211100	1378292050	26850	26850	26850	26850	0
31	20241002	211000	1378292050	26850	26850	26850	26850	0
32	20241002	210900	1378292050	26850	26850	26850	26850	1506
33	20241002	210800	1378292050	26850	26850	26850	26850	0
34	20241002	210700	1378292050	26850	26850	26850	26850	0
35	20241002	210600	1378292050	26850	26850	26850	26850	0
36	20241002	210500	1378292050	26850	26850	26850	26850	0
37	20241002	210400	1378292050	26850	26850	26850	26850	0
38	20241002	210300	1378292050	26850	26850	26850	26850	0
39	20241002	210200	1378292050	26850	26850	26850	26850	0
40	20241002	210100	1378292050	26850	26850	26850	26850	0
41	20241002	210000	1378292050	26850	26850	26850	26850	0
42	20241002	205900	1378292050	26850	26850	26850	26850	0
43	20241002	205800	1378292050	26850	26850	26850	26850	0
44	20241002	205700	1378292050	26850	26850	26850	26850	0
45	20241002	205600	1378292050	26850	26850	26850	26850	0
46	20241002	205500	1378292050	26850	26850	26850	26850	0
47	20241002	205400	1378292050	26850	26850	26850	26850	0
48	20241002	205300	1378292050	26850	26850	26850	26850	0
49	20241002	205200	1378292050	26850	26850	26850	26850	0
50	20241002	205100	1378292050	26850	26850	26850	26850	0
51	20241002	205000	1378292050	26850	26850	26850	26850	0
52	20241002	204900	1378292050	26850	26850	26850	26850	0
53	20241002	204800	1378292050	26850	26850	26850	26850	0
54	20241002	204700	1378292050	26850	26850	26850	26850	0
55	20241002	204600	1378292050	26850	26850	26850	26850	0
56	20241002	204500	1378292050	26850	26850	26850	26850	0
57	20241002	204400	1378292050	26850	26850	26850	26850	0
58	20241002	204300	1378292050	26850	26850	26850	26850	0
59	20241002	204200	1378292050	26850	26850	26850	26850	0
60	20241002	204100	1378292050	26850	26850	26850	26850	0
61	20241002	204000	1378292050	26850	26850	26850	26850	0
62	20241002	203900	1378292050	26850	26850	26850	26850	1506
63	20241002	203800	1378292050	26850	26850	26850	26850	0
64	20241002	203700	1378292050	26850	26850	26850	26850	0
65	20241002	203600	1378292050	26850	26850	26850	26850	0
66	20241002	203500	1378292050	26850	26850	26850	26850	0
67	20241002	203400	1378292050	26850	26850	26850	26850	0
68	20241002	203300	1378292050	26850	26850	26850	26850	0
69	20241002	203200	1378292050	26850	26850	26850	26850	0
70	20241002	203100	1378292050	26850	26850	26850	26850	0
71	20241002	203000	1378292050	26850	26850	26850	26850	0
72	20241002	202900	1378292050	26850	26850	26850	26850	0
73	20241002	202800	1378292050	26850	26850	26850	26850	0
74	20241002	202700	1378292050	26850	26850	26850	26850	0
75	20241002	202600	1378292050	26850	26850	26850	26850	0
76	20241002	202500	1378292050	26850	26850	26850	26850	0
77	20241002	202400	1378292050	26850	26850	26850	26850	0
78	20241002	202300	1378292050	26850	26850	26850	26850	0
79	20241002	202200	1378292050	26850	26850	26850	26850	0
80	20241002	202100	1378292050	26850	26850	26850	26850	0
81	20241002	202000	1378292050	26850	26850	26850	26850	0
82	20241002	201900	1378292050	26850	26850	26850	26850	0
83	20241002	201800	1378292050	26850	26850	26850	26850	0
84	20241002	201700	1378292050	26850	26850	26850	26850	0
85	20241002	201600	1378292050	26850	26850	26850	26850	0
86	20241002	201500	1378292050	26850	26850	26850	26850	0
87	20241002	201400	1378292050	26850	26850	26850	26850	0
88	20241002	201300	1378292050	26850	26850	26850	26850	0
89	20241002	201200	1378292050	26850	26850	26850	26850	0
90	20241002	201100	1378292050	26850	26850	26850	26850	0
91	20241002	201000	1378292050	26850	26850	26850	26850	0
92	20241002	200900	1378292050	26850	26850	26850	26850	1506
93	20241002	200800	1378292050	26850	26850	26850	26850	0
94	20241002	200700	1378292050	26850	26850	26850	26850	0
95	20241002	200600	1378292050	26850	26850	26850	26850	0
96	20241002	200500	1378292050	26850	26850	26850	26850	0
97	20241002	200400	1378292050	26850	26850	26850	26850	0
98	20241002	200300	1378292050	26850	26850	26850	26850	0
99	20241002	200200	1378292050	26850	26850	26850	26850	0
100	20241002	200100	1378292050	26850	26850	26850	26850	0
101	20241002	200000	1378292050	26850	26850	26850	26850	0
102	20241002	195900	1378292050	26850	26850	26850	26850	0
103	20241002	195800	1378292050	26850	26850	26850	26850	0
104	20241002	195700	1378292050	26850	26850	26850	26850	0
105	20241002	195600	1378292050	26850	26850	26850	26850	0
106	20241002	195500	1378292050	26850	26850	26850	26850	0
107	20241002	195400	1378292050	26850	26850	26850	26850	0
108	20241002	195300	1378292050	26850	26850	26850	26850	0
109	20241002	195200	1378292050	26850	26850	26850	26850	0
110	20241002	195100	1378292050	26850	26850	26850	26850	0
111	20241002	195000	1378292050	26850	26850	26850	26850	0
112	20241002	194900	1378292050	26850	26850	26850	26850	0
113	20241002	194800	1378292050	26850	26850	26850	26850	0
114	20241002	194700	1378292050	26850	26850	26850	26850	0
115	20241002	194600	1378292050	26850	26850	26850	26850	0
116	20241002	194500	1378292050	26850	26850	26850	26850	0
117	20241002	194400	1378292050	26850	26850	26850	26850	0
118	20241002	194300	1378292050	26850	26850	26850	26850	0
119	20241002	194200	1378292050	26850	26850	26850	26850	0
120	20241002	194100	1378292050	26850	26850	26850	26850	0
121	20241002	194000	1378292050	26850	26850	26850	26850	0
122	20241002	193900	1378292050	26850	26850	26850	26850	1506
123	20241002	193800	1378292050	26850	26850	26850	26850	0
124	20241002	193700	1378292050	26850	26850	26850	26850	0
125	20241002	193600	1378292050	26850	26850	26850	26850	0
126	20241002	193500	1378292050	26850	26850	26850	26850	0
127	20241002	193400	1378292050	26850	26850	26850	26850	0
128	20241002	193300	1378292050	26850	26850	26850	26850	0
129	20241002	193200	1378292050	26850	26850	26850	26850	0
130	20241002	193100	1378292050	26850	26850	26850	26850	0
131	20241002	193000	1378292050	26850	26850	26850	26850	0
132	20241002	192900	1378292050	26850	26850	26850	26850	0
133	20241002	192800	1378292050	26850	26850	26850	26850	0
134	20241002	192700	1378292050	26850	26850	26850	26850	0
135	20241002	192600	1378292050	26850	26850	26850	26850	0
136	20241002	192500	1378292050	26850	26850	26850	26850	0
137	20241002	192400	1378292050	26850	26850	26850	26850	0
138	20241002	192300	1378292050	26850	26850	26850	26850	0
139	20241002	192200	1378292050	26850	26850	26850	26850	0
140	20241002	192100	1378292050	26850	26850	26850	26850	0
141	20241002	192000	1378292050	26850	26850	26850	26850	0
142	20241002	191900	1378292050	26850	26850	26850	26850	0
143	20241002	191800	1378292050	26850	26850	26850	26850	0
144	20241002	191700	1378292050	26850	26850	26850	26850	0
145	20241002	191600	1378292050	26850	26850	26850	26850	0
146	20241002	191500	1378292050	26850	26850	26850	26850	0
147	20241002	191400	1378292050	26850	26850	26850	26850	0
148	20241002	191300	1378292050	26850	26850	26850	26850	0
149	20241002	191200	1378292050	26850	26850	26850	26850	0
150	20241002	191100	1378292050	26850	26850	26850	26850	0
151	20241002	191000	1378292050	26850	26850	26850	26850	0
152	20241002	190900	1378292050	26850	26850	26850	26850	1506
153	20241002	190800	1378292050	26850	26850	26850	26850	0
154	20241002	190700	1378292050	26850	26850	26850	26850	0
155	20241002	190600	1378292050	26850	26850	26850	26850	0
156	20241002	190500	1378292050	26850	26850	26850	26850	0
157	20241002	190400	1378292050	26850	26850	26850	26850	0
158	20241002	190300	1378292050	26850	26850	26850	26850	0
159	20241002	190200	1378292050	26850	26850	26850	26850	0
160	20241002	190100	1378292050	26850	26850	26850	26850	0
161	20241002	190000	1378292050	26850	26850	26850	26850	0
162	20241002	185900	1378292050	26850	26850	26850	26850	0
163	20241002	185800	1378292050	26850	26850	26850	26850	0
164	20241002	185700	1378292050	26850	26850	26850	26850	0
165	20241002	185600	1378292050	26850	26850	26850	26850	0
166	20241002	185500	1378292050	26850	26850	26850	26850	0
167	20241002	185400	1378292050	26850	26850	26850	26850	0
168	20241002	185300	1378292050	26850	26850	26850	26850	0
169	20241002	185200	1378292050	26850	26850	26850	26850	0
170	20241002	185100	1378292050	26850	26850	26850	26850	0
171	20241002	185000	1378292050	26850	26850	26850	26850	0
172	20241002	184900	1378292050	26850	26850	26850	26850	0
173	20241002	184800	1378292050	26850	26850	26850	26850	0
174	20241002	184700	1378292050	26850	26850	26850	26850	0
175	20241002	184600	1378292050	26850	26850	26850	26850	0
176	20241002	184500	1378292050	26850	26850	26850	26850	0
177	20241002	184400	1378292050	26850	26850	26850	26850	0
178	20241002	184300	1378292050	26850	26850	26850	26850	0
179	20241002	184200	1378292050	26850	26850	26850	26850	0
180	20241002	184100	1378292050	26850	26850	26850	26850	0
181	20241002	184000	1378292050	26850	26850	26850	26850	0
182	20241002	183900	1378292050	26850	26850	26850	26850	1506
183	20241002	183800	1378292050	26850	26850	26850	26850	0
184	20241002	183700	1378292050	26850	26850	26850	26850	0
185	20241002	183600	1378292050	26850	26850	26850	26850	0
186	20241002	183500	1378292050	26850	26850	26850	26850	0
187	20241002	183400	1378292050	26850	26850	26850	26850	0
188	20241002	183300	1378292050	26850	26850	26850	26850	0
189	20241002	183200	1378292050	26850	26850	26850	26850	0
190	20241002	183100	1378292050	26850	26850	26850	26850	0
191	20241002	183000	1378292050	26850	26850	26850	26850	0
192	20241002	182900	1378292050	26850	26850	26850	26850	0
193	20241002	182800	1378292050	26850	26850	26850	26850	0
194	20241002	182700	1378292050	26850	26850	26850	26850	0
195	20241002	182600	1378292050	26850	26850	26850	26850	0
196	20241002	182500	1378292050	26850	26850	26850	26850	0
197	20241002	182400	1378292050	26850	26850	26850	26850	0
198	20241002	182300	1378292050	26850	26850	26850	26850	0
199	20241002	182200	1378292050	26850	26850	26850	26850	0
200	20241002	182100	1378292050	26850	26850	26850	26850	0
201	20241002	182000	1378292050	26850	26850	26850	26850	0
202	20241002	181900	1378292050	26850	26850	26850	26850	0
203	20241002	181800	1378292050	26850	26850	26850	26850	0
204	20241002	181700	1378292050	26850	26850	26850	26850	0
205	20241002	181600	1378292050	26850	26850	26850	26850	0
206	20241002	181500	1378292050	26850	26850	26850	26850	0
207	20241002	181400	1378292050	26850	26850	26850	26850	0
208	20241002	181300	1378292050	26850	26850	26850	26850	0
209	20241002	181200	1378292050	26850	26850	26850	26850	0
210	20241002	181100	1378292050	26850	26850	26850	26850	0
211	20241002	181000	1378292050	26850	26850	26850	26850	0
212	20241002	180900	1378292050	26850	26850	26850	26850	1506
213	20241002	180800	1378292050	26850	26850	26850	26850	0
214	20241002	180700	1378292050	26850	26850	26850	26850	0
215	20241002	180600	1378292050	26850	26850	26850	26850	0
216	20241002	180500	1378292050	26850	26850	26850	26850	0
217	20241002	180400	1378292050	26850	26850	26850	26850	0
218	20241002	180300	1378292050	26850	26850	26850	26850	0
219	20241002	180200	1378292050	26850	26850	26850	26850	0
220	20241002	180100	1378292050	26850	26850	26850	26850	0
221	20241002	180000	1378292050	26850	26850	26850	26850	0
222	20241002	175900	1378292050	26850	26850	26850	26850	0
223	20241002	175800	1378292050	26850	26850	26850	26850	0
224	20241002	175700	1378292050	26850	26850	26850	26850	0
225	20241002	175600	1378292050	26850	26850	26850	26850	0
226	20241002	175500	1378292050	26850	26850	26850	26850	0
227	20241002	175400	1378292050	26850	26850	26850	26850	0
228	20241002	175300	1378292050	26850	26850	26850	26850	0
229	20241002	175200	1378292050	26850	26850	26850	26850	0
230	20241002	175100	1378292050	26850	26850	26850	26850	0
231	20241002	175000	1378292050	26850	26850	26850	26850	0
232	20241002	174900	1378292050	26850	26850	26850	26850	0
233	20241002	174800	1378292050	26850	26850	26850	26850	0
234	20241002	174700	1378292050	26850	26850	26850	26850	0
235	20241002	174600	1378292050	26850	26850	26850	26850	0
236	20241002	174500	1378292050	26850	26850	26850	26850	0
237	20241002	174400	1378292050	26850	26850	26850	26850	0
238	20241002	174300	1378292050	26850	26850	26850	26850	0
239	20241002	174200	1378292050	26850	26850	26850	26850	0
240	20241002	174100	1378292050	26850	26850	26850	26850	0
241	20241002	174000	1378292050	26850	26850	26850	26850	0
242	20241002	173900	1378292050	26850	26850	26850	26850	1506
243	20241002	173800	1378292050	26850	26850	26850	26850	0
244	20241002	173700	1378292050	26850	26850	26850	26850	0
245	20241002	173600	1378292050	26850	26850	26850	26850	0
246	20241002	173500	1378292050	26850	26850	26850	26850	0
247	20241002	173400	1378292050	26850	26850	26850	26850	0
248	20241002	173300	1378292050	26850	26850	26850	26850	0
249	20241002	173200	1378292050	26850	26850	26850	26850	0
250	20241002	173100	1378292050	26850	26850	26850	26850	0
251	20241002	173000	1378292050	26850	26850	26850	26850	0
252	20241002	172900	1378292050	26850	26850	26850	26850	0
253	20241002	172800	1378292050	26850	26850	26850	26850	0
254	20241002	172700	1378292050	26850	26850	26850	26850	0
255	20241002	172600	1378292050	26850	26850	26850	26850	0
256	20241002	172500	1378292050	26850	26850	26850	26850	0
257	20241002	172400	1378292050	26850	26850	26850	26850	0
258	20241002	172300	1378292050	26850	26850	26850	26850	0
259	20241002	172200	1378292050	26850	26850	26850	26850	0
260	20241002	172100	1378292050	26850	26850	26850	26850	0
261	20241002	172000	1378292050	26850	26850	26850	26850	0
262	20241002	171900	1378292050	26850	26850	26850	26850	0
263	20241002	171800	1378292050	26850	26850	26850	26850	0
264	20241002	171700	1378292050	26850	26850	26850	26850	0
265	20241002	171600	1378292050	26850	26850	26850	26850	0
266	20241002	171500	1378292050	26850	26850	26850	26850	0
267	20241002	171400	1378292050	26850	26850	26850	26850	0
268	20241002	171300	1378292050	26850	26850	26850	26850	0
269	20241002	171200	1378292050	26850	26850	26850	26850	0
270	20241002	171100	1378292050	26850	26850	26850	26850	0
271	20241002	171000	1378292050	26850	26850	26850	26850	0
272	20241002	170900	1378292050	26850	26850	26850	26850	1506
273	20241002	170800	1378292050	26850	26850	26850	26850	0
274	20241002	170700	1378292050	26850	26850	26850	26850	0
275	20241002	170600	1378292050	26850	26850	26850	26850	0
276	20241002	170500	1378292050	26850	26850	26850	26850	0
277	20241002	170400	1378292050	26850	26850	26850	26850	0
278	20241002	170300	1378292050	26850	26850	26850	26850	0
279	20241002	170200	1378292050	26850	26850	26850	26850	0
280	20241002	170100	1378292050	26850	26850	26850	26850	0
281	20241002	170000	1378292050	26850	26850	26850	26850	0
282	20241002	165900	1378292050	26850	26850	26850	26850	0
283	20241002	165800	1378292050	26850	26850	26850	26850	0
284	20241002	165700	1378292050	26850	26850	26850	26850	0
285	20241002	165600	1378292050	26850	26850	26850	26850	0
286	20241002	165500	1378292050	26850	26850	26850	26850	0
287	20241002	165400	1378292050	26850	26850	26850	26850	0
288	20241002	165300	1378292050	26850	26850	26850	26850	0
289	20241002	165200	1378292050	26850	26850	26850	26850	0
290	20241002	165100	1378292050	26850	26850	26850	26850	0
291	20241002	165000	1378292050	26850	26850	26850	26850	0
292	20241002	164900	1378292050	26850	26850	26850	26850	0
293	20241002	164800	1378292050	26850	26850	26850	26850	0
294	20241002	164700	1378292050	26850	26850	26850	26850	0
295	20241002	164600	1378292050	26850	26850	26850	26850	0
296	20241002	164500	1378292050	26850	26850	26850	26850	0
297	20241002	164400	1378292050	26850	26850	26850	26850	0
298	20241002	164300	1378292050	26850	26850	26850	26850	0
299	20241002	164200	1378292050	26850	26850	26850	26850	0
300	20241002	164100	1378292050	26850	26850	26850	26850	0
301	20241002	164000	1378292050	26850	26850	26850	26850	0
302	20241002	163900	1378292050	26850	26850	26850	26850	1506
303	20241002	163800	1378292050	26850	26850	26850	26850	0
304	20241002	163700	1378292050	26850	26850	26850	26850	0
305	20241002	163600	1378292050	26850	26850	26850	26850	0
306	20241002	163500	1378292050	26850	26850	26850	26850	0
307	20241002	163400	1378292050	26850	26850	26850	26850	0
308	20241002	163300	1378292050	26850	26850	26850	26850	0
309	20241002	163200	1378292050	26850	26850	26850	26850	0
310	20241002	163100	1378292050	26850	26850	26850	26850	0
311	20241002	163000	1378292050	26850	26850	26850	26850	0
312	20241002	162900	1378292050	26850	26850	26850	26850	0
313	20241002	162800	1378292050	26850	26850	26850	26850	0
314	20241002	162700	1378292050	26850	26850	26850	26850	0
315	20241002	162600	1378292050	26850	26850	26850	26850	0
316	20241002	162500	1378292050	26850	26850	26850	26850	0
317	20241002	162400	1378292050	26850	26850	26850	26850	0
318	20241002	162300	1378292050	26850	26850	26850	26850	0
319	20241002	162200	1378292050	26850	26850	26850	26850	0
320	20241002	162100	1378292050	26850	26850	26850	26850	0
321	20241002	162000	1378292050	26850	26850	26850	26850	0
322	20241002	161900	1378292050	26850	26850	26850	26850	0
323	20241002	161800	1378292050	26850	26850	26850	26850	0
324	20241002	161700	1378292050	26850	26850	26850	26850	0
325	20241002	161600	1378292050	26850	26850	26850	26850	0
326	20241002	161500	1378292050	26850	26850	26850	26850	0
327	20241002	161400	1378292050	26850	26850	26850	26850	0
328	20241002	161300	1378292050	26850	26850	26850	26850	0
329	20241002	161200	1378292050	26850	26850	26850	26850	0
330	20241002	161100	1378292050	26850	26850	26850	26850	0
331	20241002	161000	1378292050	26850	26850	26850	26850	0
332	20241002	160900	1378292050	26850	26850	26850	26850	1506
333	20241002	160800	1378292050	26850	26850	26850	26850	0
334	20241002	160700	1378292050	26850	26850	26850	26850	0
335	20241002	160600	1378292050	26850	26850	26850	26850	0
336	20241002	160500	1378292050	26850	26850	26850	26850	0
337	20241002	160400	1378292050	26850	26850	26850	26850	0
338	20241002	160300	1378292050	26850	26850	26850	26850	0
339	20241002	160200	1378292050	26850	26850	26850	26850	0
340	20241002	160100	1378292050	26850	26850	26850	26850	0
341	20241002	160000	1378292050	26850	26850	26850	26850	0
342	20241002	155900	1378292050	26850	26850	26850	26850	0
343	20241002	155800	1378292050	26850	26850	26850	26850	0
344	20241002	155700	1378292050	26850	26850	26850	26850	0
345	20241002	155600	1378292050	26850	26850	26850	26850	0
346	20241002	155500	1378292050	26850	26850	26850	26850	0
347	20241002	155400	1378292050	26850	26850	26850	26850	0
348	20241002	155300	1378292050	26850	26850	26850	26850	0
349	20241002	155200	1378292050	26850	26850	26850	26850	0
350	20241002	155100	1378292050	26850	26850	26850	26850	0
351	20241002	155000	1378292050	26850	26850	26850	26850	0
352	20241002	154900	1378292050	26850	26850	26850	26850	0
353	20241002	154800	1378292050	26850	26850	26850	26850	0
354	20241002	154700	1378292050	26850	26850	26850	26850	0
355	20241002	154600	1378292050	26850	26850	26850	26850	0
356	20241002	154500	1378292050	26850	26850	26850	26850	0
357	20241002	154400	1378292050	26850	26850	26850	26850	0
358	20241002	154300	1378292050	26850	26850	26850	26850	0
359	20241002	154200	1378292050	26850	26850	26850	26850	0
360	20241002	154100	1378292050	26850	26850	26850	26850	0
361	20241002	154000	1378292050	26850	26850	26850	26850	0
362	20241002	153900	1378292050	26850	26850	26850	26850	1506
363	20241002	153800	1378292050	26850	26850	26850	26850	0
364	20241002	153700	1378292050	26850	26850	26850	26850	0
365	20241002	153600	1378292050	26850	26850	26850	26850	0
366	20241002	153500	1378292050	26850	26850	26850	26850	0
367	20241002	153400	1378292050	26850	26850	26850	26850	0
368	20241002	153300	1378292050	26850	26850	26850	26850	0
369	20241002	153200	1378292050	26850	26850	26850	26850	0
370	20241002	153100	1378292050	26850	26850	26850	26850	0
371	20241002	153000	1378292050	26850	26850	26850	26850	1506
372	20241002	152900	1337855950	26850	26850	26850	26850	0
373	20241002	152800	1337855950	26850	26850	26850	26850	0
374	20241002	152700	1337855950	26850	26850	26850	26850	0
375	20241002	152600	1337855950	26850	26850	26850	26850	0
376	20241002	152500	1337855950	26850	26850	26850	26850	0
377	20241002	152400	1337855950	26850	26850	26850	26850	0
378	20241002	152300	1337855950	26850	26850	26850	26850	0
379	20241002	152200	1337855950	26850	26850	26850	26850	0
380	20241002	152100	1337855950	26850	26850	26850	26850	0
381	20241002	152000	1337855950	26850	26850	26850	26850	0
382	20241002	151900	1337855950	26850	26850	26850	26800	101
383	20241002	151800	1335147600	26850	26850	26850	26850	280
384	20241002	151700	1327629600	26850	26850	26900	26850	69
385	20241002	151600	1325776850	26900	26900	26900	26900	0
386	20241002	151500	1325776850	26900	26900	26900	26850	136
387	20241002	151400	1322124950	26900	26900	26900	26900	29
388	20241002	151300	1321344850	26850	26850	26900	26850	72
389	20241002	151200	1319411150	26900	26900	26900	26850	17
390	20241002	151100	1318953900	26900	26850	26900	26800	282
391	20241002	151000	1311384850	26850	26900	26900	26850	670
392	20241002	150900	1293395250	26900	26850	26900	26850	82
393	20241002	150800	1291193500	26900	26900	26900	26850	45
394	20241002	150700	1289984750	26900	26900	26900	26900	131
395	20241002	150600	1286460850	26900	26850	26900	26850	157
396	20241002	150500	1282242850	26900	26900	26900	26850	16
397	20241002	150400	1281812950	26900	26850	26900	26850	37
398	20241002	150300	1280818450	26900	26900	26900	26850	30
399	20241002	150200	1280011950	26900	26900	26900	26850	264
400	20241002	150100	1272914800	26900	26900	26900	26900	174
401	20241002	150000	1268234200	26900	26850	26900	26850	20
402	20241002	145900	1267696700	26850	26850	26850	26850	61
403	20241002	145800	1266058850	26850	26850	26850	26850	0
404	20241002	145700	1266058850	26850	26850	26850	26850	5
405	20241002	145600	1265924600	26850	26900	26900	26850	5
406	20241002	145500	1265790300	26850	26850	26900	26850	124
407	20241002	145400	1262457150	26900	26850	26900	26850	4
408	20241002	145300	1262349700	26900	26850	26900	26850	65
409	20241002	145200	1260604400	26900	26900	26900	26850	102
410	20241002	145100	1257865600	26900	26900	26900	26900	0
411	20241002	145000	1257865600	26900	26900	26900	26900	1
412	20241002	144900	1257838700	26850	26900	26900	26850	64
413	20241002	144800	1256119650	26900	26900	26900	26900	17
414	20241002	144700	1255662350	26900	26900	26900	26900	2
415	20241002	144600	1255608550	26900	26900	26900	26900	8
416	20241002	144500	1255393350	26900	26900	26900	26900	24
417	20241002	144400	1254747750	26850	26850	26850	26850	20
418	20241002	144300	1254210750	26850	26850	26900	26850	168
419	20241002	144200	1249699900	26900	26900	26900	26900	0
420	20241002	144100	1249699900	26900	26850	26900	26850	17
421	20241002	144000	1249243400	26900	26900	26900	26900	0
422	20241002	143900	1249243400	26900	26900	26900	26900	0
423	20241002	143800	1249243400	26900	26900	26900	26900	0
424	20241002	143700	1249243400	26900	26900	26900	26900	0
425	20241002	143600	1249243400	26900	26900	26900	26900	5
426	20241002	143500	1249108900	26900	26900	26900	26900	0
427	20241002	143400	1249108900	26900	26900	26900	26900	1
428	20241002	143300	1249082000	26900	26900	26900	26900	63
429	20241002	143200	1247387300	26950	26900	26950	26900	36
430	20241002	143100	1246418850	26950	26900	26950	26900	51
431	20241002	143000	1245046900	27000	27000	27000	27000	1
432	20241002	142900	1245019900	26900	26900	26900	26900	0
433	20241002	142800	1245019900	26900	26900	26900	26900	10
434	20241002	142700	1244750900	27000	27000	27000	27000	296
435	20241002	142600	1236758900	27000	27050	27050	27000	46
436	20241002	142500	1235516850	27050	27050	27050	27050	20
437	20241002	142400	1234975850	27000	26950	27000	26900	1231
438	20241002	142300	1201757200	26950	26950	26950	26950	2
439	20241002	142200	1201703300	26900	26900	26900	26900	0
440	20241002	142100	1201703300	26900	26900	26900	26900	248
441	20241002	142000	1195032100	26900	26900	26900	26900	200
442	20241002	141900	1189652100	26950	26950	26950	26950	0
443	20241002	141800	1189652100	26950	26950	26950	26950	0
444	20241002	141700	1189652100	26950	26950	26950	26950	2
445	20241002	141600	1189598200	26950	26950	26950	26950	0
446	20241002	141500	1189598200	26950	26950	26950	26950	1
447	20241002	141400	1189571250	26950	26950	26950	26950	2
448	20241002	141300	1189517350	26900	26900	26900	26900	0
449	20241002	141200	1189517350	26900	26900	26900	26900	0
450	20241002	141100	1189517350	26900	26900	26900	26900	0
451	20241002	141000	1189517350	26900	26900	26900	26900	0
452	20241002	140900	1189517350	26900	26900	26900	26900	119
453	20241002	140800	1186316250	26900	26900	26900	26900	20
454	20241002	140700	1185778250	26950	26950	26950	26950	1
455	20241002	140600	1185751300	26950	26950	26950	26950	32
456	20241002	140500	1184888900	26950	26950	26950	26950	0
457	20241002	140400	1184888900	26950	26950	26950	26950	16
458	20241002	140300	1184457700	26950	26950	26950	26950	11
459	20241002	140200	1184161250	26950	26950	26950	26950	14
460	20241002	140100	1183783950	26950	26950	26950	26950	2
461	20241002	140000	1183730050	26900	26900	26900	26900	72
462	20241002	135900	1181793250	26900	26900	26900	26900	10
463	20241002	135800	1181524250	26950	26850	26950	26850	71
464	20241002	135700	1179616100	26900	26900	26900	26900	83
465	20241002	135600	1177383400	26950	26950	26950	26950	1
466	20241002	135500	1177356450	26900	26900	26900	26900	5
467	20241002	135400	1177221950	26950	26950	26950	26950	16
468	20241002	135300	1176790750	26900	26900	26900	26900	24
469	20241002	135200	1176145150	26950	26950	26950	26950	3
470	20241002	135100	1176064300	26950	26950	26950	26950	2
471	20241002	135000	1176010400	26900	26900	26900	26900	25
472	20241002	134900	1175337900	26950	26950	26950	26950	5
473	20241002	134800	1175203150	26950	26950	26950	26950	1
474	20241002	134700	1175176200	26950	26950	26950	26950	16
475	20241002	134600	1174745000	26950	26950	26950	26950	4
476	20241002	134500	1174637200	26950	26950	26950	26950	47
477	20241002	134400	1173370550	26950	27000	27000	26900	53
478	20241002	134300	1171944650	27050	27000	27050	27000	109
479	20241002	134200	1169001600	27000	27000	27000	27000	0
480	20241002	134100	1169001600	27000	27000	27000	26900	3
481	20241002	134000	1168920700	26950	26950	27000	26950	117
482	20241002	133900	1165767350	26950	26850	26950	26850	104
483	20241002	133800	1162964750	26800	26850	26850	26800	23
484	20241002	133700	1162347350	26850	26850	26850	26850	73
485	20241002	133600	1160387300	26850	26850	26850	26850	3
486	20241002	133500	1160306750	26850	26850	26850	26850	100
487	20241002	133400	1157621750	26900	26900	26900	26900	0
488	20241002	133300	1157621750	26900	26900	26900	26900	197
489	20241002	133200	1152322450	26900	26950	26950	26900	27
490	20241002	133100	1151595950	26950	26950	26950	26950	0
491	20241002	133000	1151595950	26950	26950	26950	26950	0
492	20241002	132900	1151595950	26950	26950	26950	26950	0
493	20241002	132800	1151595950	26950	26950	26950	26950	2
494	20241002	132700	1151542050	26950	26950	26950	26950	59
495	20241002	132600	1149952000	26950	26950	26950	26950	71
496	20241002	132500	1148038550	27000	27000	27000	27000	0
497	20241002	132400	1148038550	27000	27000	27000	27000	2
498	20241002	132300	1147984550	26950	26950	26950	26950	12
499	20241002	132200	1147661150	26950	26950	26950	26950	4
500	20241002	132100	1147553350	26950	26950	26950	26950	50
501	20241002	132000	1146205850	27000	27000	27000	27000	6
502	20241002	131900	1146043850	27000	27000	27000	27000	6
503	20241002	131800	1145881850	27000	27000	27000	27000	26
504	20241002	131700	1145179850	27000	27000	27000	27000	199
505	20241002	131600	1139806850	27050	27050	27050	27000	381
506	20241002	131500	1129501550	27100	27100	27100	27100	6
507	20241002	131400	1129338950	27100	27100	27100	27100	20
508	20241002	131300	1128796950	27050	27050	27050	27050	0
509	20241002	131200	1128796950	27050	27200	27200	27050	301
510	20241002	131100	1120654750	27050	27150	27150	27050	202
511	20241002	131000	1115185300	27100	27100	27100	27100	0
512	20241002	130900	1115185300	27100	27100	27100	27100	0
513	20241002	130800	1115185300	27100	27100	27100	27100	2
514	20241002	130700	1115131100	27050	27050	27200	27050	151
515	20241002	130600	1111043500	27100	27100	27100	27100	0
516	20241002	130500	1111043500	27100	27150	27200	27050	152
517	20241002	130400	1106921650	27200	27200	27200	27200	2
518	20241002	130300	1106867250	27150	27150	27150	27150	0
519	20241002	130200	1106867250	27150	27150	27150	27150	0
520	20241002	130100	1106867250	27150	27150	27200	27150	13
521	20241002	130000	1106514250	27150	27150	27150	27150	112
522	20241002	125900	1103473450	27200	27200	27200	27200	3
523	20241002	125800	1103391850	27200	27200	27200	27200	1
524	20241002	125700	1103364650	27200	27200	27200	27200	1
525	20241002	125600	1103337450	27200	27200	27200	27200	0
526	20241002	125500	1103337450	27200	27200	27200	27150	13
527	20241002	125400	1102983900	27200	27200	27200	27200	5
528	20241002	125300	1102847900	27200	27200	27200	27200	0
529	20241002	125200	1102847900	27200	27200	27200	27200	0
530	20241002	125100	1102847900	27200	27200	27200	27200	27
531	20241002	125000	1102113500	27200	27200	27200	27200	24
532	20241002	124900	1101460700	27200	27200	27200	27200	0
533	20241002	124800	1101460700	27200	27200	27200	27200	0
534	20241002	124700	1101460700	27200	27200	27200	27200	0
535	20241002	124600	1101460700	27200	27200	27200	27200	8
536	20241002	124500	1101243100	27200	27200	27200	27200	15
537	20241002	124400	1100835100	27250	27250	27250	27250	203
538	20241002	124300	1095303350	27300	27300	27300	27300	36
539	20241002	124200	1094320550	27250	27300	27300	27250	2
540	20241002	124100	1094266000	27300	27300	27300	27300	0
541	20241002	124000	1094266000	27300	27250	27300	27250	9
542	20241002	123900	1094020650	27300	27300	27300	27300	10
543	20241002	123800	1093747650	27250	27250	27300	27250	39
544	20241002	123700	1092684350	27250	27250	27250	27250	23
545	20241002	123600	1092057600	27200	27200	27200	27200	50
546	20241002	123500	1090697600	27200	27150	27200	27150	35
547	20241002	123400	1089747250	27150	27150	27150	27150	0
548	20241002	123300	1089747250	27150	27150	27150	27150	1
549	20241002	123200	1089720100	27150	27150	27150	27150	0
550	20241002	123100	1089720100	27150	27200	27200	27150	533
551	20241002	123000	1075223600	27200	27200	27200	27200	1
552	20241002	122900	1075196400	27150	27150	27150	27150	148
553	20241002	122800	1071178200	27100	27100	27100	27100	10
554	20241002	122700	1070907200	27150	27150	27150	27150	36
555	20241002	122600	1069929800	27150	27100	27150	27100	151
556	20241002	122500	1065835650	27050	27050	27050	27050	1
557	20241002	122400	1065808600	27050	27100	27100	27050	2
558	20241002	122300	1065754450	27100	27100	27100	27100	17
559	20241002	122200	1065293750	27100	27050	27100	27050	240
560	20241002	122100	1058794350	27050	27050	27050	27050	1
561	20241002	122000	1058767300	27000	27000	27000	27000	0
562	20241002	121900	1058767300	27000	26950	27100	26950	532
563	20241002	121800	1044413900	26900	26950	26950	26900	260
564	20241002	121700	1037407400	26950	26950	26950	26950	0
565	20241002	121600	1037407400	26950	26950	26950	26950	0
566	20241002	121500	1037407400	26950	27000	27000	26950	28
567	20241002	121400	1036652650	26950	26950	26950	26950	0
568	20241002	121300	1036652650	26950	26950	26950	26950	0
569	20241002	121200	1036652650	26950	27000	27000	26950	6
570	20241002	121100	1036490900	27000	27000	27000	27000	0
571	20241002	121000	1036490900	27000	27000	27000	27000	11
572	20241002	120900	1036193900	26950	26950	26950	26950	5
573	20241002	120800	1036059150	26950	26950	26950	26950	0
574	20241002	120700	1036059150	26950	26950	26950	26950	0
575	20241002	120600	1036059150	26950	26950	26950	26950	0
576	20241002	120500	1036059150	26950	26900	26950	26900	623
577	20241002	120400	1019295950	26850	26850	26850	26850	88
578	20241002	120300	1016933150	26850	26850	26850	26850	0
579	20241002	120200	1016933150	26850	26850	26850	26850	0
580	20241002	120100	1016933150	26850	26850	26850	26850	0
581	20241002	120000	1016933150	26850	26900	26900	26850	125
582	20241002	115900	1013576650	26900	26900	26900	26900	3
583	20241002	115800	1013495950	26900	26900	26900	26900	49
584	20241002	115700	1012177850	26950	26950	26950	26950	62
585	20241002	115600	1010506950	26950	26850	26950	26850	2
586	20241002	115500	1010453150	26850	26850	26850	26850	8
587	20241002	115400	1010238350	26850	26850	26850	26850	0
588	20241002	115300	1010238350	26850	26900	26900	26850	30
589	20241002	115200	1009432450	26950	26950	26950	26950	50
590	20241002	115100	1008084950	26900	26900	26900	26900	116
591	20241002	115000	1004964550	26900	26900	26900	26900	80
592	20241002	114900	1002812550	26900	26950	26950	26900	11
593	20241002	114800	1002516600	26900	26900	26900	26900	0
594	20241002	114700	1002516600	26900	26900	26900	26900	0
595	20241002	114600	1002516600	26900	26900	26900	26900	316
596	20241002	114500	994016200	26900	26950	26950	26900	201
597	20241002	114400	988600050	26950	26950	26950	26950	0
598	20241002	114300	988600050	26950	26900	26950	26900	81
599	20241002	114200	986421100	26950	26950	26950	26950	15
600	20241002	114100	986016850	26950	26950	26950	26950	35
601	20241002	114000	985073600	26950	26950	26950	26950	15
602	20241002	113900	984669350	26900	26900	26900	26900	1
603	20241002	113800	984642450	26950	26950	26950	26950	9
604	20241002	113700	984399900	26950	26950	26950	26950	21
605	20241002	113600	983833950	27000	27000	27000	27000	0
606	20241002	113500	983833950	27000	27000	27000	27000	96
607	20241002	113400	981241950	27000	27000	27000	27000	0
608	20241002	113300	981241950	27000	27000	27000	27000	0
609	20241002	113200	981241950	27000	27000	27000	26950	555
610	20241002	113100	966276950	27050	27050	27050	27050	0
611	20241002	113000	966276950	27050	27050	27050	27050	5
612	20241002	112900	966141700	27000	27000	27000	27000	0
613	20241002	112800	966141700	27000	27000	27000	27000	178
614	20241002	112700	961335700	27000	27000	27000	27000	0
615	20241002	112600	961335700	27000	27000	27000	27000	0
616	20241002	112500	961335700	27000	27000	27000	27000	0
617	20241002	112400	961335700	27000	27000	27000	27000	0
618	20241002	112300	961335700	27000	27000	27000	27000	0
619	20241002	112200	961335700	27000	27000	27000	27000	0
620	20241002	112100	961335700	27000	27000	27000	27000	3
621	20241002	112000	961254700	27050	27050	27050	27000	389
622	20241002	111900	950743450	27100	27100	27100	27100	60
623	20241002	111800	949117450	27050	27050	27050	27050	54
624	20241002	111700	947656750	27100	27200	27200	27100	45
625	20241002	111600	946436950	27200	27200	27200	27150	29
626	20241002	111500	945648200	27200	27200	27200	27200	21
627	20241002	111400	945077000	27200	27200	27200	27200	0
628	20241002	111300	945077000	27200	27150	27200	27150	5
629	20241002	111200	944941100	27200	27200	27200	27200	0
630	20241002	111100	944941100	27200	27150	27200	27150	22
631	20241002	111000	944343750	27150	27150	27150	27150	0
632	20241002	110900	944343750	27150	27150	27150	27150	0
633	20241002	110800	944343750	27150	27150	27150	27150	21
634	20241002	110700	943773600	27150	27150	27150	27150	0
635	20241002	110600	943773600	27150	27150	27150	27150	24
636	20241002	110500	943122000	27150	27200	27200	27150	25
637	20241002	110400	942443000	27150	27150	27150	27150	1101
638	20241002	110300	912550850	27100	27100	27100	27100	463
639	20241002	110200	900003550	27100	27100	27100	27100	0
640	20241002	110100	900003550	27100	27100	27100	27100	6
641	20241002	110000	899840950	27050	27050	27050	27050	20
642	20241002	105900	899299950	27050	27050	27050	27050	81
643	20241002	105800	897108900	27000	27000	27000	27000	19
644	20241002	105700	896595900	26950	27000	27000	26950	4
645	20241002	105600	896487950	27050	27050	27050	27050	0
646	20241002	105500	896487950	27050	27050	27050	27050	2
647	20241002	105400	896433850	27000	27050	27050	27000	5
648	20241002	105300	896298800	27050	27050	27050	27050	2
649	20241002	105200	896244700	27000	27000	27000	27000	0
650	20241002	105100	896244700	27000	27000	27000	27000	0
651	20241002	105000	896244700	27000	27000	27000	27000	0
652	20241002	104900	896244700	27000	27000	27000	27000	0
653	20241002	104800	896244700	27000	27000	27000	27000	6
654	20241002	104700	896082700	27000	27000	27000	27000	0
655	20241002	104600	896082700	27000	27000	27000	27000	0
656	20241002	104500	896082700	27000	27000	27000	27000	112
657	20241002	104400	893058700	27000	27000	27000	27000	195
658	20241002	104300	887793700	27100	27100	27100	27100	0
659	20241002	104200	887793700	27100	27100	27100	27050	58
660	20241002	104100	886224200	27100	27100	27100	27100	24
661	20241002	104000	885573800	27150	27150	27150	27150	26
662	20241002	103900	884867900	27100	27100	27100	27100	34
663	20241002	103800	883946500	27100	27100	27100	27100	0
664	20241002	103700	883946500	27100	27100	27150	27100	37
665	20241002	103600	882943750	27150	27150	27150	27150	13
666	20241002	103500	882590800	27150	27200	27200	27150	58
667	20241002	103400	881015550	27200	27200	27200	27200	50
668	20241002	103300	879655550	27200	27200	27250	27200	52
669	20241002	103200	878240300	27150	27150	27150	27150	79
670	20241002	103100	876095450	27150	27150	27150	27150	15
671	20241002	103000	875688200	27100	27100	27100	27100	29
672	20241002	102900	874902300	27100	27100	27100	27100	40
673	20241002	102800	873818300	27100	27100	27100	27100	0
674	20241002	102700	873818300	27100	27100	27100	27100	1
675	20241002	102600	873791200	27000	27000	27000	27000	21
676	20241002	102500	873224200	27000	26950	27000	26950	71
677	20241002	102400	871310500	26950	26950	26950	26950	45
678	20241002	102300	870097750	26950	26950	26950	26850	5
679	20241002	102200	869963100	26850	26850	26850	26850	1
680	20241002	102100	869936250	26900	26850	26900	26850	88
681	20241002	102000	867572000	26850	26850	26850	26850	2
682	20241002	101900	867518300	26900	26900	26900	26900	50
683	20241002	101800	866173300	26900	27000	27000	26900	36
684	20241002	101700	865203900	27000	27000	27200	27000	131
685	20241002	101600	861664900	27000	27000	27000	27000	54
686	20241002	101500	860206900	27000	27000	27000	27000	2
687	20241002	101400	860152900	27000	27000	27000	27000	4
688	20241002	101300	860044900	27000	27000	27000	27000	5
689	20241002	101200	859909900	27000	27000	27000	27000	14
690	20241002	101100	859531900	26950	26850	26950	26850	71
691	20241002	101000	857622850	26850	26900	26900	26850	36
692	20241002	100900	856654750	26900	26850	26900	26850	24
693	20241002	100800	856010200	26900	26900	26900	26900	11
694	20241002	100700	855714300	26900	26900	26900	26900	27
695	20241002	100600	854988000	26950	26900	26950	26900	20
696	20241002	100500	854449150	26900	27000	27250	26900	449
697	20241002	100400	842335950	27000	27000	27050	27000	160
698	20241002	100300	838015000	27000	26950	27000	26950	51
699	20241002	100200	836640300	26900	26800	26900	26800	258
700	20241002	100100	829713250	26650	26650	26650	26650	0
701	20241002	100000	829713250	26650	26800	26800	26650	31
702	20241002	095900	828886950	26600	26600	26750	26600	138
703	20241002	095800	825209100	26600	26600	26600	26600	118
704	20241002	095700	822070300	26550	26600	26600	26550	152
705	20241002	095600	818034600	26600	26550	26600	26550	139
706	20241002	095500	814337250	26600	26600	26600	26600	305
707	20241002	095400	806224250	26600	26600	26600	26600	185
708	20241002	095300	801303250	26600	26600	26600	26600	111
709	20241002	095200	798350650	26600	26600	26600	26550	773
710	20241002	095100	777795800	26700	26700	26700	26600	382
711	20241002	095000	767611050	26700	26800	26800	26700	1116
712	20241002	094900	737707750	26800	26850	26850	26800	1115
713	20241002	094800	707825050	26850	26850	26850	26700	255
714	20241002	094700	700978450	26850	26800	26850	26750	354
715	20241002	094600	691492050	26800	26800	26800	26800	311
716	20241002	094500	683157250	26750	26750	26750	26750	5
717	20241002	094400	683023500	26750	26750	26750	26750	2
718	20241002	094300	682970000	26750	26800	26800	26750	65
719	20241002	094200	681229200	26850	26850	26850	26700	72
720	20241002	094100	679296250	26850	26700	26850	26700	304
721	20241002	094000	671173750	26600	26650	26650	26600	188
722	20241002	093900	666164050	26700	26700	26700	26700	10
723	20241002	093800	665897050	26550	26550	26550	26550	118
724	20241002	093700	662764150	26550	26550	26550	26550	131
725	20241002	093600	659286100	26500	26550	26650	26500	426
726	20241002	093500	647961600	26500	26500	26500	26500	90
727	20241002	093400	645576600	26500	26500	26500	26500	485
728	20241002	093300	632724100	26450	26450	26450	26450	26
729	20241002	093200	632036400	26450	26450	26450	26450	359
730	20241002	093100	622540850	26450	26500	26500	26450	1768
731	20241002	093000	575771950	26450	26500	26500	26450	5
732	20241002	092900	575639500	26500	26500	26500	26500	26
733	20241002	092800	574950500	26500	26600	26600	26450	1404
734	20241002	092700	537687000	26600	26600	26600	26600	1
735	20241002	092600	537660400	26550	26550	26550	26550	45
736	20241002	092500	536465650	26550	26550	26550	26550	198
737	20241002	092400	531208750	26550	26500	26550	26500	15
738	20241002	092300	530810750	26500	26550	26550	26450	2369
739	20241002	092200	468032300	26550	26550	26550	26550	416
740	20241002	092100	456987500	26550	26600	26600	26550	633
741	20241002	092000	440181150	26600	26600	26600	26550	417
742	20241002	091900	429089050	26600	26650	26650	26600	137
743	20241002	091800	425441450	26650	26650	26650	26650	187
744	20241002	091700	420457900	26650	26700	26700	26650	19
745	20241002	091600	419951450	26700	26800	26800	26650	532
746	20241002	091500	405770400	26700	26800	26800	26700	689
747	20241002	091400	387337650	26850	26800	26850	26800	127
748	20241002	091300	383930950	26750	26750	26750	26750	131
749	20241002	091200	380426700	26700	26600	26700	26550	795
750	20241002	091100	359237800	26600	26600	26650	26600	86
751	20241002	091000	356948550	26600	26550	26600	26550	671
752	20241002	090900	339133450	26550	26600	26600	26550	134
753	20241002	090800	335574150	26600	26600	26600	26600	169
754	20241002	090700	331078750	26600	26550	26700	26500	642
755	20241002	090600	314024650	26550	26550	26600	26400	2553
756	20241002	090500	246393300	26550	26650	26700	26500	672
757	20241002	090400	228537150	26650	26600	26700	26500	674
758	20241002	090300	210600650	26500	26600	26600	26500	1774
759	20241002	090200	163555750	26600	26750	26750	26550	911
760	20241002	090100	139310200	26800	26900	26950	26750	525
761	20241002	090000	125207800	26900	26900	27600	26900	4549