KissMeData/388720/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212800	5318956350	35750	35750	35750	35750	1631
3	20241002	212700	5318956350	35750	35750	35750	35750	0
4	20241002	212600	5318956350	35750	35750	35750	35750	0
5	20241002	212500	5318956350	35750	35750	35750	35750	0
6	20241002	212400	5318956350	35750	35750	35750	35750	0
7	20241002	212300	5318956350	35750	35750	35750	35750	0
8	20241002	212200	5318956350	35750	35750	35750	35750	0
9	20241002	212100	5318956350	35750	35750	35750	35750	0
10	20241002	212000	5318956350	35750	35750	35750	35750	0
11	20241002	211900	5318956350	35750	35750	35750	35750	0
12	20241002	211800	5318956350	35750	35750	35750	35750	0
13	20241002	211700	5318956350	35750	35750	35750	35750	0
14	20241002	211600	5318956350	35750	35750	35750	35750	0
15	20241002	211500	5318956350	35750	35750	35750	35750	0
16	20241002	211400	5318956350	35750	35750	35750	35750	0
17	20241002	211300	5318956350	35750	35750	35750	35750	0
18	20241002	211200	5318956350	35750	35750	35750	35750	0
19	20241002	211100	5318956350	35750	35750	35750	35750	0
20	20241002	211000	5318956350	35750	35750	35750	35750	0
21	20241002	210900	5318956350	35750	35750	35750	35750	0
22	20241002	210800	5318956350	35750	35750	35750	35750	0
23	20241002	210700	5318956350	35750	35750	35750	35750	0
24	20241002	210600	5318956350	35750	35750	35750	35750	0
25	20241002	210500	5318956350	35750	35750	35750	35750	0
26	20241002	210400	5318956350	35750	35750	35750	35750	0
27	20241002	210300	5318956350	35750	35750	35750	35750	0
28	20241002	210200	5318956350	35750	35750	35750	35750	0
29	20241002	210100	5318956350	35750	35750	35750	35750	0
30	20241002	210000	5318956350	35750	35750	35750	35750	0
31	20241002	205900	5318956350	35750	35750	35750	35750	0
32	20241002	205800	5318956350	35750	35750	35750	35750	1631
33	20241002	205700	5318956350	35750	35750	35750	35750	0
34	20241002	205600	5318956350	35750	35750	35750	35750	0
35	20241002	205500	5318956350	35750	35750	35750	35750	0
36	20241002	205400	5318956350	35750	35750	35750	35750	0
37	20241002	205300	5318956350	35750	35750	35750	35750	0
38	20241002	205200	5318956350	35750	35750	35750	35750	0
39	20241002	205100	5318956350	35750	35750	35750	35750	0
40	20241002	205000	5318956350	35750	35750	35750	35750	0
41	20241002	204900	5318956350	35750	35750	35750	35750	0
42	20241002	204800	5318956350	35750	35750	35750	35750	0
43	20241002	204700	5318956350	35750	35750	35750	35750	0
44	20241002	204600	5318956350	35750	35750	35750	35750	0
45	20241002	204500	5318956350	35750	35750	35750	35750	0
46	20241002	204400	5318956350	35750	35750	35750	35750	0
47	20241002	204300	5318956350	35750	35750	35750	35750	0
48	20241002	204200	5318956350	35750	35750	35750	35750	0
49	20241002	204100	5318956350	35750	35750	35750	35750	0
50	20241002	204000	5318956350	35750	35750	35750	35750	0
51	20241002	203900	5318956350	35750	35750	35750	35750	0
52	20241002	203800	5318956350	35750	35750	35750	35750	0
53	20241002	203700	5318956350	35750	35750	35750	35750	0
54	20241002	203600	5318956350	35750	35750	35750	35750	0
55	20241002	203500	5318956350	35750	35750	35750	35750	0
56	20241002	203400	5318956350	35750	35750	35750	35750	0
57	20241002	203300	5318956350	35750	35750	35750	35750	0
58	20241002	203200	5318956350	35750	35750	35750	35750	0
59	20241002	203100	5318956350	35750	35750	35750	35750	0
60	20241002	203000	5318956350	35750	35750	35750	35750	0
61	20241002	202900	5318956350	35750	35750	35750	35750	0
62	20241002	202800	5318956350	35750	35750	35750	35750	1631
63	20241002	202700	5318956350	35750	35750	35750	35750	0
64	20241002	202600	5318956350	35750	35750	35750	35750	0
65	20241002	202500	5318956350	35750	35750	35750	35750	0
66	20241002	202400	5318956350	35750	35750	35750	35750	0
67	20241002	202300	5318956350	35750	35750	35750	35750	0
68	20241002	202200	5318956350	35750	35750	35750	35750	0
69	20241002	202100	5318956350	35750	35750	35750	35750	0
70	20241002	202000	5318956350	35750	35750	35750	35750	0
71	20241002	201900	5318956350	35750	35750	35750	35750	0
72	20241002	201800	5318956350	35750	35750	35750	35750	0
73	20241002	201700	5318956350	35750	35750	35750	35750	0
74	20241002	201600	5318956350	35750	35750	35750	35750	0
75	20241002	201500	5318956350	35750	35750	35750	35750	0
76	20241002	201400	5318956350	35750	35750	35750	35750	0
77	20241002	201300	5318956350	35750	35750	35750	35750	0
78	20241002	201200	5318956350	35750	35750	35750	35750	0
79	20241002	201100	5318956350	35750	35750	35750	35750	0
80	20241002	201000	5318956350	35750	35750	35750	35750	0
81	20241002	200900	5318956350	35750	35750	35750	35750	0
82	20241002	200800	5318956350	35750	35750	35750	35750	0
83	20241002	200700	5318956350	35750	35750	35750	35750	0
84	20241002	200600	5318956350	35750	35750	35750	35750	0
85	20241002	200500	5318956350	35750	35750	35750	35750	0
86	20241002	200400	5318956350	35750	35750	35750	35750	0
87	20241002	200300	5318956350	35750	35750	35750	35750	0
88	20241002	200200	5318956350	35750	35750	35750	35750	0
89	20241002	200100	5318956350	35750	35750	35750	35750	0
90	20241002	200000	5318956350	35750	35750	35750	35750	0
91	20241002	195900	5318956350	35750	35750	35750	35750	0
92	20241002	195800	5318956350	35750	35750	35750	35750	1631
93	20241002	195700	5318956350	35750	35750	35750	35750	0
94	20241002	195600	5318956350	35750	35750	35750	35750	0
95	20241002	195500	5318956350	35750	35750	35750	35750	0
96	20241002	195400	5318956350	35750	35750	35750	35750	0
97	20241002	195300	5318956350	35750	35750	35750	35750	0
98	20241002	195200	5318956350	35750	35750	35750	35750	0
99	20241002	195100	5318956350	35750	35750	35750	35750	0
100	20241002	195000	5318956350	35750	35750	35750	35750	0
101	20241002	194900	5318956350	35750	35750	35750	35750	0
102	20241002	194800	5318956350	35750	35750	35750	35750	0
103	20241002	194700	5318956350	35750	35750	35750	35750	0
104	20241002	194600	5318956350	35750	35750	35750	35750	0
105	20241002	194500	5318956350	35750	35750	35750	35750	0
106	20241002	194400	5318956350	35750	35750	35750	35750	0
107	20241002	194300	5318956350	35750	35750	35750	35750	0
108	20241002	194200	5318956350	35750	35750	35750	35750	0
109	20241002	194100	5318956350	35750	35750	35750	35750	0
110	20241002	194000	5318956350	35750	35750	35750	35750	0
111	20241002	193900	5318956350	35750	35750	35750	35750	0
112	20241002	193800	5318956350	35750	35750	35750	35750	0
113	20241002	193700	5318956350	35750	35750	35750	35750	0
114	20241002	193600	5318956350	35750	35750	35750	35750	0
115	20241002	193500	5318956350	35750	35750	35750	35750	0
116	20241002	193400	5318956350	35750	35750	35750	35750	0
117	20241002	193300	5318956350	35750	35750	35750	35750	0
118	20241002	193200	5318956350	35750	35750	35750	35750	0
119	20241002	193100	5318956350	35750	35750	35750	35750	0
120	20241002	193000	5318956350	35750	35750	35750	35750	0
121	20241002	192900	5318956350	35750	35750	35750	35750	0
122	20241002	192800	5318956350	35750	35750	35750	35750	1631
123	20241002	192700	5318956350	35750	35750	35750	35750	0
124	20241002	192600	5318956350	35750	35750	35750	35750	0
125	20241002	192500	5318956350	35750	35750	35750	35750	0
126	20241002	192400	5318956350	35750	35750	35750	35750	0
127	20241002	192300	5318956350	35750	35750	35750	35750	0
128	20241002	192200	5318956350	35750	35750	35750	35750	0
129	20241002	192100	5318956350	35750	35750	35750	35750	0
130	20241002	192000	5318956350	35750	35750	35750	35750	0
131	20241002	191900	5318956350	35750	35750	35750	35750	0
132	20241002	191800	5318956350	35750	35750	35750	35750	0
133	20241002	191700	5318956350	35750	35750	35750	35750	0
134	20241002	191600	5318956350	35750	35750	35750	35750	0
135	20241002	191500	5318956350	35750	35750	35750	35750	0
136	20241002	191400	5318956350	35750	35750	35750	35750	0
137	20241002	191300	5318956350	35750	35750	35750	35750	0
138	20241002	191200	5318956350	35750	35750	35750	35750	0
139	20241002	191100	5318956350	35750	35750	35750	35750	0
140	20241002	191000	5318956350	35750	35750	35750	35750	0
141	20241002	190900	5318956350	35750	35750	35750	35750	0
142	20241002	190800	5318956350	35750	35750	35750	35750	0
143	20241002	190700	5318956350	35750	35750	35750	35750	0
144	20241002	190600	5318956350	35750	35750	35750	35750	0
145	20241002	190500	5318956350	35750	35750	35750	35750	0
146	20241002	190400	5318956350	35750	35750	35750	35750	0
147	20241002	190300	5318956350	35750	35750	35750	35750	0
148	20241002	190200	5318956350	35750	35750	35750	35750	0
149	20241002	190100	5318956350	35750	35750	35750	35750	0
150	20241002	190000	5318956350	35750	35750	35750	35750	0
151	20241002	185900	5318956350	35750	35750	35750	35750	0
152	20241002	185800	5318956350	35750	35750	35750	35750	1631
153	20241002	185700	5318956350	35750	35750	35750	35750	0
154	20241002	185600	5318956350	35750	35750	35750	35750	0
155	20241002	185500	5318956350	35750	35750	35750	35750	0
156	20241002	185400	5318956350	35750	35750	35750	35750	0
157	20241002	185300	5318956350	35750	35750	35750	35750	0
158	20241002	185200	5318956350	35750	35750	35750	35750	0
159	20241002	185100	5318956350	35750	35750	35750	35750	0
160	20241002	185000	5318956350	35750	35750	35750	35750	0
161	20241002	184900	5318956350	35750	35750	35750	35750	0
162	20241002	184800	5318956350	35750	35750	35750	35750	0
163	20241002	184700	5318956350	35750	35750	35750	35750	0
164	20241002	184600	5318956350	35750	35750	35750	35750	0
165	20241002	184500	5318956350	35750	35750	35750	35750	0
166	20241002	184400	5318956350	35750	35750	35750	35750	0
167	20241002	184300	5318956350	35750	35750	35750	35750	0
168	20241002	184200	5318956350	35750	35750	35750	35750	0
169	20241002	184100	5318956350	35750	35750	35750	35750	0
170	20241002	184000	5318956350	35750	35750	35750	35750	0
171	20241002	183900	5318956350	35750	35750	35750	35750	0
172	20241002	183800	5318956350	35750	35750	35750	35750	0
173	20241002	183700	5318956350	35750	35750	35750	35750	0
174	20241002	183600	5318956350	35750	35750	35750	35750	0
175	20241002	183500	5318956350	35750	35750	35750	35750	0
176	20241002	183400	5318956350	35750	35750	35750	35750	0
177	20241002	183300	5318956350	35750	35750	35750	35750	0
178	20241002	183200	5318956350	35750	35750	35750	35750	0
179	20241002	183100	5318956350	35750	35750	35750	35750	0
180	20241002	183000	5318956350	35750	35750	35750	35750	0
181	20241002	182900	5318956350	35750	35750	35750	35750	0
182	20241002	182800	5318956350	35750	35750	35750	35750	1631
183	20241002	182700	5318956350	35750	35750	35750	35750	0
184	20241002	182600	5318956350	35750	35750	35750	35750	0
185	20241002	182500	5318956350	35750	35750	35750	35750	0
186	20241002	182400	5318956350	35750	35750	35750	35750	0
187	20241002	182300	5318956350	35750	35750	35750	35750	0
188	20241002	182200	5318956350	35750	35750	35750	35750	0
189	20241002	182100	5318956350	35750	35750	35750	35750	0
190	20241002	182000	5318956350	35750	35750	35750	35750	0
191	20241002	181900	5318956350	35750	35750	35750	35750	0
192	20241002	181800	5318956350	35750	35750	35750	35750	0
193	20241002	181700	5318956350	35750	35750	35750	35750	0
194	20241002	181600	5318956350	35750	35750	35750	35750	0
195	20241002	181500	5318956350	35750	35750	35750	35750	0
196	20241002	181400	5318956350	35750	35750	35750	35750	0
197	20241002	181300	5318956350	35750	35750	35750	35750	0
198	20241002	181200	5318956350	35750	35750	35750	35750	0
199	20241002	181100	5318956350	35750	35750	35750	35750	0
200	20241002	181000	5318956350	35750	35750	35750	35750	0
201	20241002	180900	5318956350	35750	35750	35750	35750	0
202	20241002	180800	5318956350	35750	35750	35750	35750	0
203	20241002	180700	5318956350	35750	35750	35750	35750	0
204	20241002	180600	5318956350	35750	35750	35750	35750	0
205	20241002	180500	5318956350	35750	35750	35750	35750	0
206	20241002	180400	5318956350	35750	35750	35750	35750	0
207	20241002	180300	5318956350	35750	35750	35750	35750	0
208	20241002	180200	5318956350	35750	35750	35750	35750	0
209	20241002	180100	5318956350	35750	35750	35750	35750	0
210	20241002	180000	5318956350	35750	35750	35750	35750	0
211	20241002	175900	5318956350	35750	35750	35750	35750	0
212	20241002	175800	5318956350	35750	35750	35750	35750	1631
213	20241002	175700	5318956350	35750	35750	35750	35750	0
214	20241002	175600	5318956350	35750	35750	35750	35750	0
215	20241002	175500	5318956350	35750	35750	35750	35750	0
216	20241002	175400	5318956350	35750	35750	35750	35750	0
217	20241002	175300	5318956350	35750	35750	35750	35750	0
218	20241002	175200	5318956350	35750	35750	35750	35750	0
219	20241002	175100	5318956350	35750	35750	35750	35750	0
220	20241002	175000	5318956350	35750	35750	35750	35750	0
221	20241002	174900	5318956350	35750	35750	35750	35750	0
222	20241002	174800	5318956350	35750	35750	35750	35750	0
223	20241002	174700	5318956350	35750	35750	35750	35750	0
224	20241002	174600	5318956350	35750	35750	35750	35750	0
225	20241002	174500	5318956350	35750	35750	35750	35750	0
226	20241002	174400	5318956350	35750	35750	35750	35750	0
227	20241002	174300	5318956350	35750	35750	35750	35750	0
228	20241002	174200	5318956350	35750	35750	35750	35750	0
229	20241002	174100	5318956350	35750	35750	35750	35750	0
230	20241002	174000	5318956350	35750	35750	35750	35750	0
231	20241002	173900	5318956350	35750	35750	35750	35750	0
232	20241002	173800	5318956350	35750	35750	35750	35750	0
233	20241002	173700	5318956350	35750	35750	35750	35750	0
234	20241002	173600	5318956350	35750	35750	35750	35750	0
235	20241002	173500	5318956350	35750	35750	35750	35750	0
236	20241002	173400	5318956350	35750	35750	35750	35750	0
237	20241002	173300	5318956350	35750	35750	35750	35750	0
238	20241002	173200	5318956350	35750	35750	35750	35750	0
239	20241002	173100	5318956350	35750	35750	35750	35750	0
240	20241002	173000	5318956350	35750	35750	35750	35750	0
241	20241002	172900	5318956350	35750	35750	35750	35750	0
242	20241002	172800	5318956350	35750	35750	35750	35750	1631
243	20241002	172700	5318956350	35750	35750	35750	35750	0
244	20241002	172600	5318956350	35750	35750	35750	35750	0
245	20241002	172500	5318956350	35750	35750	35750	35750	0
246	20241002	172400	5318956350	35750	35750	35750	35750	0
247	20241002	172300	5318956350	35750	35750	35750	35750	0
248	20241002	172200	5318956350	35750	35750	35750	35750	0
249	20241002	172100	5318956350	35750	35750	35750	35750	0
250	20241002	172000	5318956350	35750	35750	35750	35750	0
251	20241002	171900	5318956350	35750	35750	35750	35750	0
252	20241002	171800	5318956350	35750	35750	35750	35750	0
253	20241002	171700	5318956350	35750	35750	35750	35750	0
254	20241002	171600	5318956350	35750	35750	35750	35750	0
255	20241002	171500	5318956350	35750	35750	35750	35750	0
256	20241002	171400	5318956350	35750	35750	35750	35750	0
257	20241002	171300	5318956350	35750	35750	35750	35750	0
258	20241002	171200	5318956350	35750	35750	35750	35750	0
259	20241002	171100	5318956350	35750	35750	35750	35750	0
260	20241002	171000	5318956350	35750	35750	35750	35750	0
261	20241002	170900	5318956350	35750	35750	35750	35750	0
262	20241002	170800	5318956350	35750	35750	35750	35750	0
263	20241002	170700	5318956350	35750	35750	35750	35750	0
264	20241002	170600	5318956350	35750	35750	35750	35750	0
265	20241002	170500	5318956350	35750	35750	35750	35750	0
266	20241002	170400	5318956350	35750	35750	35750	35750	0
267	20241002	170300	5318956350	35750	35750	35750	35750	0
268	20241002	170200	5318956350	35750	35750	35750	35750	0
269	20241002	170100	5318956350	35750	35750	35750	35750	0
270	20241002	170000	5318956350	35750	35750	35750	35750	0
271	20241002	165900	5318956350	35750	35750	35750	35750	0
272	20241002	165800	5318956350	35750	35750	35750	35750	1631
273	20241002	165700	5318956350	35750	35750	35750	35750	0
274	20241002	165600	5318956350	35750	35750	35750	35750	0
275	20241002	165500	5318956350	35750	35750	35750	35750	0
276	20241002	165400	5318956350	35750	35750	35750	35750	0
277	20241002	165300	5318956350	35750	35750	35750	35750	0
278	20241002	165200	5318956350	35750	35750	35750	35750	0
279	20241002	165100	5318956350	35750	35750	35750	35750	0
280	20241002	165000	5318956350	35750	35750	35750	35750	0
281	20241002	164900	5318956350	35750	35750	35750	35750	0
282	20241002	164800	5318956350	35750	35750	35750	35750	0
283	20241002	164700	5318956350	35750	35750	35750	35750	0
284	20241002	164600	5318956350	35750	35750	35750	35750	0
285	20241002	164500	5318956350	35750	35750	35750	35750	0
286	20241002	164400	5318956350	35750	35750	35750	35750	0
287	20241002	164300	5318956350	35750	35750	35750	35750	0
288	20241002	164200	5318956350	35750	35750	35750	35750	0
289	20241002	164100	5318956350	35750	35750	35750	35750	0
290	20241002	164000	5318956350	35750	35750	35750	35750	0
291	20241002	163900	5318956350	35750	35750	35750	35750	0
292	20241002	163800	5318956350	35750	35750	35750	35750	0
293	20241002	163700	5318956350	35750	35750	35750	35750	0
294	20241002	163600	5318956350	35750	35750	35750	35750	0
295	20241002	163500	5318956350	35750	35750	35750	35750	0
296	20241002	163400	5318956350	35750	35750	35750	35750	0
297	20241002	163300	5318956350	35750	35750	35750	35750	0
298	20241002	163200	5318956350	35750	35750	35750	35750	0
299	20241002	163100	5318956350	35750	35750	35750	35750	0
300	20241002	163000	5318956350	35750	35750	35750	35750	0
301	20241002	162900	5318956350	35750	35750	35750	35750	0
302	20241002	162800	5318956350	35750	35750	35750	35750	1631
303	20241002	162700	5318956350	35750	35750	35750	35750	0
304	20241002	162600	5318956350	35750	35750	35750	35750	0
305	20241002	162500	5318956350	35750	35750	35750	35750	0
306	20241002	162400	5318956350	35750	35750	35750	35750	0
307	20241002	162300	5318956350	35750	35750	35750	35750	0
308	20241002	162200	5318956350	35750	35750	35750	35750	0
309	20241002	162100	5318956350	35750	35750	35750	35750	0
310	20241002	162000	5318956350	35750	35750	35750	35750	0
311	20241002	161900	5318956350	35750	35750	35750	35750	0
312	20241002	161800	5318956350	35750	35750	35750	35750	0
313	20241002	161700	5318956350	35750	35750	35750	35750	0
314	20241002	161600	5318956350	35750	35750	35750	35750	0
315	20241002	161500	5318956350	35750	35750	35750	35750	0
316	20241002	161400	5318956350	35750	35750	35750	35750	0
317	20241002	161300	5318956350	35750	35750	35750	35750	0
318	20241002	161200	5318956350	35750	35750	35750	35750	0
319	20241002	161100	5318956350	35750	35750	35750	35750	0
320	20241002	161000	5318956350	35750	35750	35750	35750	0
321	20241002	160900	5318956350	35750	35750	35750	35750	0
322	20241002	160800	5318956350	35750	35750	35750	35750	0
323	20241002	160700	5318956350	35750	35750	35750	35750	0
324	20241002	160600	5318956350	35750	35750	35750	35750	0
325	20241002	160500	5318956350	35750	35750	35750	35750	0
326	20241002	160400	5318956350	35750	35750	35750	35750	0
327	20241002	160300	5318956350	35750	35750	35750	35750	0
328	20241002	160200	5318956350	35750	35750	35750	35750	0
329	20241002	160100	5318956350	35750	35750	35750	35750	0
330	20241002	160000	5318956350	35750	35750	35750	35750	0
331	20241002	155900	5318956350	35750	35750	35750	35750	0
332	20241002	155800	5318956350	35750	35750	35750	35750	1631
333	20241002	155700	5318956350	35750	35750	35750	35750	0
334	20241002	155600	5318956350	35750	35750	35750	35750	0
335	20241002	155500	5318956350	35750	35750	35750	35750	0
336	20241002	155400	5318956350	35750	35750	35750	35750	0
337	20241002	155300	5318956350	35750	35750	35750	35750	0
338	20241002	155200	5318956350	35750	35750	35750	35750	0
339	20241002	155100	5318956350	35750	35750	35750	35750	0
340	20241002	155000	5318956350	35750	35750	35750	35750	0
341	20241002	154900	5318956350	35750	35750	35750	35750	0
342	20241002	154800	5318956350	35750	35750	35750	35750	0
343	20241002	154700	5318956350	35750	35750	35750	35750	0
344	20241002	154600	5318956350	35750	35750	35750	35750	0
345	20241002	154500	5318956350	35750	35750	35750	35750	0
346	20241002	154400	5318956350	35750	35750	35750	35750	0
347	20241002	154300	5318956350	35750	35750	35750	35750	0
348	20241002	154200	5318956350	35750	35750	35750	35750	0
349	20241002	154100	5318956350	35750	35750	35750	35750	0
350	20241002	154000	5318956350	35750	35750	35750	35750	0
351	20241002	153900	5318956350	35750	35750	35750	35750	0
352	20241002	153800	5318956350	35750	35750	35750	35750	0
353	20241002	153700	5318956350	35750	35750	35750	35750	0
354	20241002	153600	5318956350	35750	35750	35750	35750	0
355	20241002	153500	5318956350	35750	35750	35750	35750	0
356	20241002	153400	5318956350	35750	35750	35750	35750	0
357	20241002	153300	5318956350	35750	35750	35750	35750	0
358	20241002	153200	5318956350	35750	35750	35750	35750	0
359	20241002	153100	5318956350	35750	35750	35750	35750	0
360	20241002	153000	5318956350	35750	35750	35750	35750	1631
361	20241002	152900	5260648100	35600	35600	35600	35600	0
362	20241002	152800	5260648100	35600	35600	35600	35600	0
363	20241002	152700	5260648100	35600	35600	35600	35600	0
364	20241002	152600	5260648100	35600	35600	35600	35600	0
365	20241002	152500	5260648100	35600	35600	35600	35600	0
366	20241002	152400	5260648100	35600	35600	35600	35600	0
367	20241002	152300	5260648100	35600	35600	35600	35600	0
368	20241002	152200	5260648100	35600	35600	35600	35600	0
369	20241002	152100	5260648100	35600	35600	35600	35600	0
370	20241002	152000	5260648100	35600	35600	35600	35600	0
371	20241002	151900	5260648100	35600	35550	35600	35550	163
372	20241002	151800	5254851650	35550	35600	35600	35550	403
373	20241002	151700	5240506900	35550	35600	35600	35550	325
374	20241002	151600	5228938200	35600	35700	35700	35600	807
375	20241002	151500	5200162200	35700	35650	35700	35650	322
376	20241002	151400	5188670300	35700	35700	35700	35350	705
377	20241002	151300	5163609600	35550	35650	35650	35550	72
378	20241002	151200	5161048600	35650	35650	35700	35550	278
379	20241002	151100	5151146600	35650	35650	35650	35550	151
380	20241002	151000	5145766000	35650	35600	35650	35600	191
381	20241002	150900	5138959350	35650	35650	35650	35600	55
382	20241002	150800	5136999450	35650	35700	35700	35650	112
383	20241002	150700	5133001250	35700	35700	35700	35600	204
384	20241002	150600	5125728500	35650	35700	35700	35650	719
385	20241002	150500	5100086600	35700	35800	35800	35700	1085
386	20241002	150400	5061348200	35800	35850	35850	35750	299
387	20241002	150300	5050652900	35800	35750	35800	35750	13
388	20241002	150200	5050188100	35800	35950	35950	35800	152
389	20241002	150100	5044740300	35900	35950	35950	35850	426
390	20241002	150000	5029427950	35850	35950	35950	35850	51
391	20241002	145900	5027596300	35950	35850	35950	35800	963
392	20241002	145800	4993037250	35850	35750	35850	35750	204
393	20241002	145700	4985729300	35750	35800	35800	35750	83
394	20241002	145600	4982760300	35750	35700	35750	35700	34
395	20241002	145500	4981544900	35750	35800	35800	35750	272
396	20241002	145400	4971817400	35800	35800	35850	35800	732
397	20241002	145300	4945607050	35800	35850	35850	35800	75
398	20241002	145200	4942920300	35800	35800	35850	35750	105
399	20241002	145100	4939159350	35850	35800	35850	35800	139
400	20241002	145000	4934183000	35750	35750	35750	35750	53
401	20241002	144900	4932288250	35700	35800	35800	35700	337
402	20241002	144800	4920241900	35850	35750	35850	35750	452
403	20241002	144700	4904058550	35750	35750	35750	35750	166
404	20241002	144600	4898124050	35750	35700	35750	35700	258
405	20241002	144500	4888902000	35750	35700	35750	35700	118
406	20241002	144400	4884685250	35700	35800	35800	35700	50
407	20241002	144300	4882896150	35800	35800	35800	35750	98
408	20241002	144200	4879389150	35800	35850	35850	35800	143
409	20241002	144100	4874267950	35850	35800	35850	35700	396
410	20241002	144000	4860095900	35800	35800	35850	35800	439
411	20241002	143900	4844375250	35750	35750	35800	35750	579
412	20241002	143800	4823675500	35700	35700	35700	35650	498
413	20241002	143700	4805913300	35700	35700	35700	35700	162
414	20241002	143600	4800129900	35750	35750	35750	35750	86
415	20241002	143500	4797055400	35650	35700	35700	35650	290
416	20241002	143400	4786706150	35650	35550	35700	35550	194
417	20241002	143300	4779798200	35500	35500	35500	35450	124
418	20241002	143200	4775397600	35550	35600	35600	35550	137
419	20241002	143100	4770526950	35600	35500	35600	35500	102
420	20241002	143000	4766899250	35500	35400	35500	35400	788
421	20241002	142900	4738965550	35450	35450	35450	35400	124
422	20241002	142800	4734572450	35450	35450	35450	35400	373
423	20241002	142700	4721356500	35400	35450	35450	35400	182
424	20241002	142600	4714909450	35450	35500	35550	35400	1025
425	20241002	142500	4678540300	35500	35550	35600	35500	1086
426	20241002	142400	4639941050	35550	35600	35600	35550	624
427	20241002	142300	4617733750	35650	35650	35650	35650	66
428	20241002	142200	4615380850	35700	35750	35750	35700	6
429	20241002	142100	4615166600	35650	35650	35650	35650	179
430	20241002	142000	4608785250	35650	35650	35650	35650	122
431	20241002	141900	4604435950	35600	35600	35600	35600	0
432	20241002	141800	4604435950	35600	35800	35800	35600	110
433	20241002	141700	4600499950	35800	35650	35800	35650	127
434	20241002	141600	4595971700	35650	35650	35650	35650	2
435	20241002	141500	4595900400	35650	35650	35650	35650	6
436	20241002	141400	4595686500	35650	35650	35650	35650	0
437	20241002	141300	4595686500	35650	35650	35650	35650	50
438	20241002	141200	4593904000	35650	35800	35900	35650	352
439	20241002	141100	4581295850	35800	35800	35800	35800	9
440	20241002	141000	4580973650	35700	35650	35700	35600	106
441	20241002	140900	4577190200	35550	35550	35550	35550	0
442	20241002	140800	4577190200	35550	35550	35550	35550	100
443	20241002	140700	4573635200	35500	35500	35500	35500	1
444	20241002	140600	4573599700	35500	35550	35600	35500	156
445	20241002	140500	4568049400	35550	35600	35600	35550	969
446	20241002	140400	4533596350	35600	35600	35600	35600	48
447	20241002	140300	4531887550	35600	35600	35600	35600	23
448	20241002	140200	4531068750	35600	35600	35600	35600	125
449	20241002	140100	4526618750	35600	35650	35650	35600	212
450	20241002	140000	4519071500	35650	35600	35650	35600	35
451	20241002	135900	4517824250	35600	35650	35650	35600	158
452	20241002	135800	4512199050	35700	35700	35700	35650	414
453	20241002	135700	4497425650	35750	35750	35750	35700	11
454	20241002	135600	4497032700	35750	35750	35750	35750	47
455	20241002	135500	4495352450	35850	35850	35850	35750	201
456	20241002	135400	4488156100	35900	35900	35900	35900	3
457	20241002	135300	4488048400	35900	35750	35900	35750	108
458	20241002	135200	4484175950	35750	35750	35750	35750	107
459	20241002	135100	4480350700	35750	35750	35750	35750	4
460	20241002	135000	4480207700	35750	35800	35800	35750	234
461	20241002	134900	4471839650	35900	35900	35900	35900	0
462	20241002	134800	4471839650	35900	35850	35900	35850	102
463	20241002	134700	4468179700	35900	35700	35900	35700	3
464	20241002	134600	4468072200	35700	35800	35800	35700	29
465	20241002	134500	4467036500	35800	35700	35900	35700	522
466	20241002	134400	4448329800	35650	35700	35700	35650	27
467	20241002	134300	4447366950	35700	35700	35700	35700	482
468	20241002	134200	4430159550	35700	35650	35700	35650	18
469	20241002	134100	4429517100	35650	35650	35650	35650	2
470	20241002	134000	4429445800	35650	35650	35650	35650	32
471	20241002	133900	4428305000	35650	35700	35700	35650	23
472	20241002	133800	4427485000	35600	35600	35600	35600	10
473	20241002	133700	4427129000	35600	35600	35600	35600	7
474	20241002	133600	4426879800	35550	35550	35550	35550	64
475	20241002	133500	4424604600	35600	35600	35750	35600	1242
476	20241002	133400	4380374400	35600	35600	35650	35600	79
477	20241002	133300	4377561950	35600	35650	35650	35600	743
478	20241002	133200	4351089700	35700	35850	35850	35650	1101
479	20241002	133100	4311787800	35850	35850	35850	35850	14
480	20241002	133000	4311285900	35850	35850	35850	35850	29
481	20241002	132900	4310246250	35850	35700	35850	35650	111
482	20241002	132800	4306271550	35650	35650	35650	35650	13
483	20241002	132700	4305808100	35650	35700	35700	35650	7
484	20241002	132600	4305558500	35700	35700	35700	35700	236
485	20241002	132500	4297133300	35850	35800	35850	35800	206
486	20241002	132400	4289758000	35700	35700	35750	35700	267
487	20241002	132300	4280221400	35750	35900	35900	35750	291
488	20241002	132200	4269800800	35900	35800	35950	35800	135
489	20241002	132100	4264953150	35900	35800	35900	35800	75
490	20241002	132000	4262267950	35750	35750	35750	35750	31
491	20241002	131900	4261159700	35950	35900	35950	35900	100
492	20241002	131800	4257566600	35900	35900	35950	35900	6
493	20241002	131700	4257351050	35800	35950	35950	35800	479
494	20241002	131600	4240194050	35950	35950	35950	35750	14
495	20241002	131500	4239690950	35950	35850	35950	35800	319
496	20241002	131400	4228258450	35850	35900	35900	35850	298
497	20241002	131300	4217569350	35950	36000	36000	35900	249
498	20241002	131200	4208613350	36000	36050	36050	36000	4
499	20241002	131100	4208469300	36000	36000	36050	36000	136
500	20241002	131000	4203573200	36000	36000	36000	36000	131
501	20241002	130900	4198857200	36100	36100	36100	36100	167
502	20241002	130800	4192828500	36100	36050	36100	36050	70
503	20241002	130700	4190304700	36050	36200	36200	36050	1095
504	20241002	130600	4150803450	36150	36150	36150	36150	100
505	20241002	130500	4147188450	36150	36100	36200	36100	39
506	20241002	130400	4145780200	36100	36100	36100	36100	9
507	20241002	130300	4145455300	36100	36150	36150	36100	157
508	20241002	130200	4139784650	36200	36200	36200	36150	181
509	20241002	130100	4133240800	36200	36200	36200	36200	8
510	20241002	130000	4132951200	36150	36200	36200	36100	112
511	20241002	125900	4128906950	36200	36200	36200	36100	161
512	20241002	125800	4123084300	36100	36300	36300	36100	120
513	20241002	125700	4118729900	36100	36300	36300	36100	34
514	20241002	125600	4117496500	36300	36200	36300	36200	151
515	20241002	125500	4112023500	36100	36200	36200	36050	1040
516	20241002	125400	4074518700	36100	36100	36150	36100	179
517	20241002	125300	4068055450	36150	36300	36300	36100	694
518	20241002	125200	4042949300	36300	36300	36300	36200	89
519	20241002	125100	4039719700	36300	36300	36300	36300	313
520	20241002	125000	4028357800	36300	36250	36300	36250	103
521	20241002	124900	4024622400	36250	36150	36250	36150	24
522	20241002	124800	4023752900	36150	36150	36150	36150	78
523	20241002	124700	4020933200	36100	36300	36300	36100	9
524	20241002	124600	4020606700	36350	36300	36350	36300	115
525	20241002	124500	4016431500	36100	36250	36350	36100	951
526	20241002	124400	3982055600	36300	36300	36300	36300	67
527	20241002	124300	3979623500	36350	36350	36400	36350	116
528	20241002	124200	3975404250	36150	36150	36250	36150	90
529	20241002	124100	3972150150	36150	36400	36400	36150	1347
530	20241002	124000	3923174300	36450	36400	36450	36400	294
531	20241002	123900	3912458500	36450	36450	36450	36400	133
532	20241002	123800	3907616600	36450	36450	36450	36450	84
533	20241002	123700	3904554800	36400	36450	36450	36400	298
534	20241002	123600	3893693200	36400	36400	36450	36400	251
535	20241002	123500	3884555500	36400	36400	36400	36350	501
536	20241002	123400	3866324100	36400	36400	36400	36300	270
537	20241002	123300	3856511100	36400	36350	36400	36350	288
538	20241002	123200	3846032700	36350	36350	36350	36350	19
539	20241002	123100	3845342050	36300	36400	36400	36300	747
540	20241002	123000	3818153200	36400	36250	36400	36250	1258
541	20241002	122900	3772461350	36250	36300	36300	36250	32
542	20241002	122800	3771301300	36300	36300	36300	36300	44
543	20241002	122700	3769704100	36300	36150	36300	36150	1525
544	20241002	122600	3714472800	36150	36150	36150	36150	51
545	20241002	122500	3712629150	36200	36200	36200	36200	15
546	20241002	122400	3712086150	36150	36150	36200	36150	585
547	20241002	122300	3690937900	36150	36100	36150	36050	823
548	20241002	122200	3661208200	36050	36000	36050	36000	116
549	20241002	122100	3657026750	36000	36000	36000	36000	0
550	20241002	122000	3657026750	36000	36050	36100	36000	14
551	20241002	121900	3656522100	36100	36150	36150	36100	293
552	20241002	121800	3645944700	36150	36100	36150	36100	45
553	20241002	121700	3644319800	36000	36000	36000	36000	231
554	20241002	121600	3636003800	36000	36100	36100	36000	291
555	20241002	121500	3625503700	36100	36050	36100	36050	192
556	20241002	121400	3618577500	36050	36100	36100	36050	84
557	20241002	121300	3615545850	36100	35950	36100	35950	1238
558	20241002	121200	3570965300	35950	35950	35950	35950	210
559	20241002	121100	3563415800	35950	36000	36000	35950	62
560	20241002	121000	3561186850	35950	35950	35950	35800	288
561	20241002	120900	3550838700	35950	35850	35950	35850	1189
562	20241002	120800	3508137850	35850	35750	35850	35650	479
563	20241002	120700	3490991900	35600	35600	35600	35600	14
564	20241002	120600	3490493500	35600	35600	35600	35600	45
565	20241002	120500	3488891500	35600	35750	35750	35600	500
566	20241002	120400	3471072700	35850	35750	35850	35700	270
567	20241002	120300	3461415350	35750	35750	35750	35750	1
568	20241002	120200	3461379600	35700	35700	35700	35700	0
569	20241002	120100	3461379600	35700	35750	35750	35700	166
570	20241002	120000	3455446600	35750	35800	35850	35750	325
571	20241002	115900	3443818900	35800	35800	35800	35800	190
572	20241002	115800	3437016900	35800	35800	35800	35800	17
573	20241002	115700	3436408300	35900	35900	35900	35900	0
574	20241002	115600	3436408300	35900	35700	35900	35700	134
575	20241002	115500	3431608900	35700	35900	35900	35650	1133
576	20241002	115400	3391122750	35900	35900	35900	35900	1
577	20241002	115300	3391086850	35950	35950	35950	35950	234
578	20241002	115200	3382674550	35950	35950	36000	35950	303
579	20241002	115100	3371781650	36000	36000	36000	36000	1
580	20241002	115000	3371745650	36000	36000	36000	36000	183
581	20241002	114900	3365157650	36000	35900	36000	35900	145
582	20241002	114800	3359950650	35900	35950	35950	35900	50
583	20241002	114700	3358153900	35950	35950	35950	35900	256
584	20241002	114600	3348962000	35900	35900	35900	35900	154
585	20241002	114500	3343433400	36000	36000	36000	36000	21
586	20241002	114400	3342677400	36000	36150	36150	36000	17
587	20241002	114300	3342064350	36000	36000	36000	35950	434
588	20241002	114200	3326440400	36000	36000	36000	36000	59
589	20241002	114100	3324316400	35850	35850	35850	35850	5
590	20241002	114000	3324137150	35800	35850	35950	35800	1024
591	20241002	113900	3287454500	35850	35850	35850	35850	1
592	20241002	113800	3287418650	35850	35950	35950	35850	97
593	20241002	113700	3283937450	35950	36000	36000	35950	230
594	20241002	113600	3275668050	35950	35900	36000	35900	752
595	20241002	113500	3248667200	35950	35900	35950	35900	31
596	20241002	113400	3247554050	35900	35950	35950	35900	321
597	20241002	113300	3236027450	35950	36050	36150	35950	645
598	20241002	113200	3212793550	36100	36100	36100	36100	11
599	20241002	113100	3212396450	36100	36100	36150	36050	19
600	20241002	113000	3211711250	36150	36150	36200	36100	564
601	20241002	112900	3191325450	36150	36050	36150	36050	977
602	20241002	112800	3156046650	36100	36100	36100	36050	103
603	20241002	112700	3152328400	36100	36000	36100	36000	642
604	20241002	112600	3129193800	36000	36050	36050	36000	106
605	20241002	112500	3125373000	36050	36000	36050	36000	147
606	20241002	112400	3120080500	36000	35850	36000	35850	116
607	20241002	112300	3115904850	35850	35950	35950	35850	1016
608	20241002	112200	3079410050	35950	36050	36050	35950	16
609	20241002	112100	3078834250	36050	35850	36050	35850	3722
610	20241002	112000	2944947450	35700	35700	35850	35700	317
611	20241002	111900	2933615250	35700	35850	35850	35700	290
612	20241002	111800	2923237750	35850	35800	35850	35800	25
613	20241002	111700	2922342250	35850	35850	35850	35850	1155
614	20241002	111600	2880935500	35850	35900	35900	35850	48
615	20241002	111500	2879212350	35900	35900	35900	35900	2
616	20241002	111400	2879140550	35900	35900	35900	35900	9
617	20241002	111300	2878817450	35900	35850	35900	35850	143
618	20241002	111200	2873685650	35800	35800	35800	35800	41
619	20241002	111100	2872217850	35800	35800	35800	35800	7
620	20241002	111000	2871967250	35850	35850	35850	35850	102
621	20241002	110900	2868310550	35850	35850	35850	35800	21
622	20241002	110800	2867557900	35850	35800	35850	35800	106
623	20241002	110700	2863762850	35850	35850	35900	35850	201
624	20241002	110600	2856552400	35850	35850	35850	35850	116
625	20241002	110500	2852393800	35850	35850	35850	35850	20
626	20241002	110400	2851676800	35900	35850	35900	35800	288
627	20241002	110300	2841361950	35850	35800	35850	35800	170
628	20241002	110200	2835273950	35800	35800	35800	35800	142
629	20241002	110100	2830190350	35800	35700	35800	35700	116
630	20241002	110000	2826043150	35650	35650	35650	35650	181
631	20241002	105900	2819590500	35650	35700	35700	35650	584
632	20241002	105800	2798748400	35650	35600	35650	35600	73
633	20241002	105700	2796148350	35600	35700	35800	35600	330
634	20241002	105600	2784371150	35700	35700	35700	35700	15
635	20241002	105500	2783835650	35700	35800	35800	35700	815
636	20241002	105400	2754675900	35800	35850	35850	35800	308
637	20241002	105300	2743635000	35850	35850	35850	35850	9
638	20241002	105200	2743312350	35850	35950	35950	35800	11
639	20241002	105100	2742917150	35950	35850	35950	35850	891
640	20241002	105000	2710903300	35900	35800	35900	35800	548
641	20241002	104900	2691256750	35800	35800	35800	35800	31
642	20241002	104800	2690146950	35800	35800	35800	35800	33
643	20241002	104700	2688965550	35650	35700	35800	35650	257
644	20241002	104600	2679788450	35650	35650	35650	35650	13
645	20241002	104500	2679325000	35650	35900	35900	35650	482
646	20241002	104400	2662098300	35900	35750	35900	35750	106
647	20241002	104300	2658298450	35750	35750	35750	35750	109
648	20241002	104200	2654401700	35750	35800	35850	35750	344
649	20241002	104100	2642073150	35800	35800	35800	35800	20
650	20241002	104000	2641357150	35850	35800	35850	35800	268
651	20241002	103900	2631749700	35800	35700	35800	35700	373
652	20241002	103800	2618405950	35700	35700	35700	35700	220
653	20241002	103700	2610551950	35700	35700	35700	35700	84
654	20241002	103600	2607553150	35700	35700	35700	35600	685
655	20241002	103500	2583139350	35700	35700	35800	35650	1324
656	20241002	103400	2535903550	35800	35700	35800	35700	619
657	20241002	103300	2513805150	35700	35650	35750	35650	233
658	20241002	103200	2505479650	35650	35700	35700	35650	94
659	20241002	103100	2502128400	35650	35750	35750	35650	227
660	20241002	103000	2494018250	35750	35750	35800	35750	114
661	20241002	102900	2489942650	35800	35600	35800	35550	655
662	20241002	102800	2466530400	35600	35550	35700	35550	78
663	20241002	102700	2463756300	35550	35600	35600	35550	474
664	20241002	102600	2446905250	35650	35600	35800	35600	638
665	20241002	102500	2424171200	35600	35600	35600	35600	80
666	20241002	102400	2421323200	35800	35800	35800	35550	151
667	20241002	102300	2415920550	35600	35600	35600	35600	232
668	20241002	102200	2407661350	35600	35750	35750	35600	17
669	20241002	102100	2407055850	35850	35550	35850	35550	419
670	20241002	102000	2392099350	35550	35550	35550	35550	481
671	20241002	101900	2374999800	35550	35650	35850	35550	455
672	20241002	101800	2358784000	35650	35650	35650	35650	981
673	20241002	101700	2323811350	35650	35800	35800	35650	207
674	20241002	101600	2316417850	35800	35900	35900	35750	54
675	20241002	101500	2314482550	35850	35900	35900	35850	140
676	20241002	101400	2309461550	35900	35700	35900	35650	406
677	20241002	101300	2294985850	35750	35950	36000	35750	748
678	20241002	101200	2268166300	35900	35850	35950	35800	956
679	20241002	101100	2233835850	35900	35750	35900	35650	217
680	20241002	101000	2226057200	35650	35950	36000	35650	1979
681	20241002	100900	2155135700	35950	36000	36050	35950	2382
682	20241002	100800	2069374200	35950	36000	36000	35950	291
683	20241002	100700	2058907150	35950	35850	35950	35850	866
684	20241002	100600	2027799000	35850	35800	35950	35800	2249
685	20241002	100500	1947030350	35800	35850	35950	35750	1342
686	20241002	100400	1898874000	35850	35450	35950	35450	4603
687	20241002	100300	1734389500	35450	35300	35450	35250	463
688	20241002	100200	1718022200	35300	35350	35350	35300	114
689	20241002	100100	1713992750	35200	35150	35350	35100	1241
690	20241002	100000	1670302750	35200	35300	35300	35200	367
691	20241002	095900	1657358200	35300	35300	35300	35250	217
692	20241002	095800	1649703100	35300	35150	35300	35150	168
693	20241002	095700	1643786650	35200	35300	35350	35200	158
694	20241002	095600	1638218850	35350	35400	35400	35100	3922
695	20241002	095500	1499766100	35350	35400	35450	35300	1201
696	20241002	095400	1457291400	35350	35100	35450	35100	2051
697	20241002	095300	1384783300	35150	35000	35150	35000	585
698	20241002	095200	1364303750	35000	35200	35200	35000	230
699	20241002	095100	1356211500	35200	35100	35300	35100	3071
700	20241002	095000	1248220950	35150	35200	35250	35100	2105
701	20241002	094900	1174099950	35200	34850	35200	34850	4095
702	20241002	094800	1030725900	34800	34750	34850	34750	23
703	20241002	094700	1029926400	34850	34850	34850	34700	385
704	20241002	094600	1016540050	34850	34650	34850	34650	121
705	20241002	094500	1012323800	34650	34750	34900	34600	2911
706	20241002	094400	911429450	34750	34800	34800	34750	107
707	20241002	094300	907708600	34800	34800	34800	34750	381
708	20241002	094200	894464250	34800	34750	34800	34750	175
709	20241002	094100	888382900	34750	34750	34750	34750	156
710	20241002	094000	882961900	34750	34650	34750	34650	414
711	20241002	093900	868606800	34650	34650	34700	34650	64
712	20241002	093800	866387700	34700	34650	34700	34650	168
713	20241002	093700	860565600	34650	34550	34650	34550	253
714	20241002	093600	851813200	34600	34500	34600	34400	821
715	20241002	093500	823485000	34600	34650	34750	34600	472
716	20241002	093400	807125450	34750	34500	34750	34500	589
717	20241002	093300	786756250	34500	34300	34500	34300	193
718	20241002	093200	780108400	34300	34300	34300	34300	5
719	20241002	093100	779936900	34300	34150	34350	34150	286
720	20241002	093000	770122150	34300	34300	34300	34150	699
721	20241002	092900	746203100	34300	34300	34300	34300	46
722	20241002	092800	744625300	34300	34300	34300	34200	313
723	20241002	092700	733912400	34300	34200	34300	34200	115
724	20241002	092600	729972300	34300	34300	34300	34300	3
725	20241002	092500	729869400	34200	34000	34200	34000	241
726	20241002	092400	721661300	33950	34000	34000	33900	336
727	20241002	092300	710243800	34000	33950	34000	33900	2076
728	20241002	092200	639692800	34000	33900	34000	33900	32
729	20241002	092100	638607900	33900	33950	33950	33900	159
730	20241002	092000	633212600	33900	34100	34100	33900	3535
731	20241002	091900	513258950	34100	34100	34200	34100	73
732	20241002	091800	510764750	34100	34100	34150	34100	165
733	20241002	091700	505137250	34200	34250	34300	34200	215
734	20241002	091600	497775700	34350	34250	34350	34250	19
735	20241002	091500	497124450	34250	34300	34300	34250	220
736	20241002	091400	489580450	34250	34400	34450	34200	1657
737	20241002	091300	432824300	34350	34100	34350	34100	118
738	20241002	091200	428779950	34100	34300	34300	34100	646
739	20241002	091100	406742150	34300	34050	34300	34000	225
740	20241002	091000	399068550	34050	34350	34350	34050	748
741	20241002	090900	373483950	34550	34500	34850	34250	1121
742	20241002	090800	334886350	34500	34200	34500	34050	1015
743	20241002	090700	300028500	34250	33900	34250	33900	267
744	20241002	090600	290914100	33900	33900	33900	33900	156
745	20241002	090500	285625700	33900	33950	34200	33900	274
746	20241002	090400	276312200	34200	33750	34200	33750	672
747	20241002	090300	253395600	34000	33350	34000	33350	2737
748	20241002	090200	161428450	33350	33550	33600	33350	749
749	20241002	090100	136386300	33550	33550	33650	33250	945
750	20241002	090000	104783100	33600	34050	34200	33050	2986