KissMeData/323280/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	211600	34534916900	28550	28550	28550	28550	14573
3	20241028	211500	34534916900	28550	28550	28550	28550	0
4	20241028	211400	34534916900	28550	28550	28550	28550	0
5	20241028	211300	34534916900	28550	28550	28550	28550	0
6	20241028	211200	34534916900	28550	28550	28550	28550	0
7	20241028	211100	34534916900	28550	28550	28550	28550	0
8	20241028	211000	34534916900	28550	28550	28550	28550	0
9	20241028	210900	34534916900	28550	28550	28550	28550	0
10	20241028	210800	34534916900	28550	28550	28550	28550	0
11	20241028	210700	34534916900	28550	28550	28550	28550	0
12	20241028	210600	34534916900	28550	28550	28550	28550	0
13	20241028	210500	34534916900	28550	28550	28550	28550	0
14	20241028	210400	34534916900	28550	28550	28550	28550	0
15	20241028	210300	34534916900	28550	28550	28550	28550	0
16	20241028	210200	34534916900	28550	28550	28550	28550	0
17	20241028	210100	34534916900	28550	28550	28550	28550	0
18	20241028	210000	34534916900	28550	28550	28550	28550	0
19	20241028	205900	34534916900	28550	28550	28550	28550	0
20	20241028	205800	34534916900	28550	28550	28550	28550	0
21	20241028	205700	34534916900	28550	28550	28550	28550	0
22	20241028	205600	34534916900	28550	28550	28550	28550	0
23	20241028	205500	34534916900	28550	28550	28550	28550	0
24	20241028	205400	34534916900	28550	28550	28550	28550	0
25	20241028	205300	34534916900	28550	28550	28550	28550	0
26	20241028	205200	34534916900	28550	28550	28550	28550	0
27	20241028	205100	34534916900	28550	28550	28550	28550	0
28	20241028	205000	34534916900	28550	28550	28550	28550	0
29	20241028	204900	34534916900	28550	28550	28550	28550	0
30	20241028	204800	34534916900	28550	28550	28550	28550	0
31	20241028	204700	34534916900	28550	28550	28550	28550	0
32	20241028	204600	34534916900	28550	28550	28550	28550	14573
33	20241028	204500	34534916900	28550	28550	28550	28550	0
34	20241028	204400	34534916900	28550	28550	28550	28550	0
35	20241028	204300	34534916900	28550	28550	28550	28550	0
36	20241028	204200	34534916900	28550	28550	28550	28550	0
37	20241028	204100	34534916900	28550	28550	28550	28550	0
38	20241028	204000	34534916900	28550	28550	28550	28550	0
39	20241028	203900	34534916900	28550	28550	28550	28550	0
40	20241028	203800	34534916900	28550	28550	28550	28550	0
41	20241028	203700	34534916900	28550	28550	28550	28550	0
42	20241028	203600	34534916900	28550	28550	28550	28550	0
43	20241028	203500	34534916900	28550	28550	28550	28550	0
44	20241028	203400	34534916900	28550	28550	28550	28550	0
45	20241028	203300	34534916900	28550	28550	28550	28550	0
46	20241028	203200	34534916900	28550	28550	28550	28550	0
47	20241028	203100	34534916900	28550	28550	28550	28550	0
48	20241028	203000	34534916900	28550	28550	28550	28550	0
49	20241028	202900	34534916900	28550	28550	28550	28550	0
50	20241028	202800	34534916900	28550	28550	28550	28550	0
51	20241028	202700	34534916900	28550	28550	28550	28550	0
52	20241028	202600	34534916900	28550	28550	28550	28550	0
53	20241028	202500	34534916900	28550	28550	28550	28550	0
54	20241028	202400	34534916900	28550	28550	28550	28550	0
55	20241028	202300	34534916900	28550	28550	28550	28550	0
56	20241028	202200	34534916900	28550	28550	28550	28550	0
57	20241028	202100	34534916900	28550	28550	28550	28550	0
58	20241028	202000	34534916900	28550	28550	28550	28550	0
59	20241028	201900	34534916900	28550	28550	28550	28550	0
60	20241028	201800	34534916900	28550	28550	28550	28550	0
61	20241028	201700	34534916900	28550	28550	28550	28550	0
62	20241028	201600	34534916900	28550	28550	28550	28550	14573
63	20241028	201500	34534916900	28550	28550	28550	28550	0
64	20241028	201400	34534916900	28550	28550	28550	28550	0
65	20241028	201300	34534916900	28550	28550	28550	28550	0
66	20241028	201200	34534916900	28550	28550	28550	28550	0
67	20241028	201100	34534916900	28550	28550	28550	28550	0
68	20241028	201000	34534916900	28550	28550	28550	28550	0
69	20241028	200900	34534916900	28550	28550	28550	28550	0
70	20241028	200800	34534916900	28550	28550	28550	28550	0
71	20241028	200700	34534916900	28550	28550	28550	28550	0
72	20241028	200600	34534916900	28550	28550	28550	28550	0
73	20241028	200500	34534916900	28550	28550	28550	28550	0
74	20241028	200400	34534916900	28550	28550	28550	28550	0
75	20241028	200300	34534916900	28550	28550	28550	28550	0
76	20241028	200200	34534916900	28550	28550	28550	28550	0
77	20241028	200100	34534916900	28550	28550	28550	28550	0
78	20241028	200000	34534916900	28550	28550	28550	28550	0
79	20241028	195900	34534916900	28550	28550	28550	28550	0
80	20241028	195800	34534916900	28550	28550	28550	28550	0
81	20241028	195700	34534916900	28550	28550	28550	28550	0
82	20241028	195600	34534916900	28550	28550	28550	28550	0
83	20241028	195500	34534916900	28550	28550	28550	28550	0
84	20241028	195400	34534916900	28550	28550	28550	28550	0
85	20241028	195300	34534916900	28550	28550	28550	28550	0
86	20241028	195200	34534916900	28550	28550	28550	28550	0
87	20241028	195100	34534916900	28550	28550	28550	28550	0
88	20241028	195000	34534916900	28550	28550	28550	28550	0
89	20241028	194900	34534916900	28550	28550	28550	28550	0
90	20241028	194800	34534916900	28550	28550	28550	28550	0
91	20241028	194700	34534916900	28550	28550	28550	28550	0
92	20241028	194600	34534916900	28550	28550	28550	28550	14573
93	20241028	194500	34534916900	28550	28550	28550	28550	0
94	20241028	194400	34534916900	28550	28550	28550	28550	0
95	20241028	194300	34534916900	28550	28550	28550	28550	0
96	20241028	194200	34534916900	28550	28550	28550	28550	0
97	20241028	194100	34534916900	28550	28550	28550	28550	0
98	20241028	194000	34534916900	28550	28550	28550	28550	0
99	20241028	193900	34534916900	28550	28550	28550	28550	0
100	20241028	193800	34534916900	28550	28550	28550	28550	0
101	20241028	193700	34534916900	28550	28550	28550	28550	0
102	20241028	193600	34534916900	28550	28550	28550	28550	0
103	20241028	193500	34534916900	28550	28550	28550	28550	0
104	20241028	193400	34534916900	28550	28550	28550	28550	0
105	20241028	193300	34534916900	28550	28550	28550	28550	0
106	20241028	193200	34534916900	28550	28550	28550	28550	0
107	20241028	193100	34534916900	28550	28550	28550	28550	0
108	20241028	193000	34534916900	28550	28550	28550	28550	0
109	20241028	192900	34534916900	28550	28550	28550	28550	0
110	20241028	192800	34534916900	28550	28550	28550	28550	0
111	20241028	192700	34534916900	28550	28550	28550	28550	0
112	20241028	192600	34534916900	28550	28550	28550	28550	0
113	20241028	192500	34534916900	28550	28550	28550	28550	0
114	20241028	192400	34534916900	28550	28550	28550	28550	0
115	20241028	192300	34534916900	28550	28550	28550	28550	0
116	20241028	192200	34534916900	28550	28550	28550	28550	0
117	20241028	192100	34534916900	28550	28550	28550	28550	0
118	20241028	192000	34534916900	28550	28550	28550	28550	0
119	20241028	191900	34534916900	28550	28550	28550	28550	0
120	20241028	191800	34534916900	28550	28550	28550	28550	0
121	20241028	191700	34534916900	28550	28550	28550	28550	0
122	20241028	191600	34534916900	28550	28550	28550	28550	14573
123	20241028	191500	34534916900	28550	28550	28550	28550	0
124	20241028	191400	34534916900	28550	28550	28550	28550	0
125	20241028	191300	34534916900	28550	28550	28550	28550	0
126	20241028	191200	34534916900	28550	28550	28550	28550	0
127	20241028	191100	34534916900	28550	28550	28550	28550	0
128	20241028	191000	34534916900	28550	28550	28550	28550	0
129	20241028	190900	34534916900	28550	28550	28550	28550	0
130	20241028	190800	34534916900	28550	28550	28550	28550	0
131	20241028	190700	34534916900	28550	28550	28550	28550	0
132	20241028	190600	34534916900	28550	28550	28550	28550	0
133	20241028	190500	34534916900	28550	28550	28550	28550	0
134	20241028	190400	34534916900	28550	28550	28550	28550	0
135	20241028	190300	34534916900	28550	28550	28550	28550	0
136	20241028	190200	34534916900	28550	28550	28550	28550	0
137	20241028	190100	34534916900	28550	28550	28550	28550	0
138	20241028	190000	34534916900	28550	28550	28550	28550	0
139	20241028	185900	34534916900	28550	28550	28550	28550	0
140	20241028	185800	34534916900	28550	28550	28550	28550	0
141	20241028	185700	34534916900	28550	28550	28550	28550	0
142	20241028	185600	34534916900	28550	28550	28550	28550	0
143	20241028	185500	34534916900	28550	28550	28550	28550	0
144	20241028	185400	34534916900	28550	28550	28550	28550	0
145	20241028	185300	34534916900	28550	28550	28550	28550	0
146	20241028	185200	34534916900	28550	28550	28550	28550	0
147	20241028	185100	34534916900	28550	28550	28550	28550	0
148	20241028	185000	34534916900	28550	28550	28550	28550	0
149	20241028	184900	34534916900	28550	28550	28550	28550	0
150	20241028	184800	34534916900	28550	28550	28550	28550	0
151	20241028	184700	34534916900	28550	28550	28550	28550	0
152	20241028	184600	34534916900	28550	28550	28550	28550	14573
153	20241028	184500	34534916900	28550	28550	28550	28550	0
154	20241028	184400	34534916900	28550	28550	28550	28550	0
155	20241028	184300	34534916900	28550	28550	28550	28550	0
156	20241028	184200	34534916900	28550	28550	28550	28550	0
157	20241028	184100	34534916900	28550	28550	28550	28550	0
158	20241028	184000	34534916900	28550	28550	28550	28550	0
159	20241028	183900	34534916900	28550	28550	28550	28550	0
160	20241028	183800	34534916900	28550	28550	28550	28550	0
161	20241028	183700	34534916900	28550	28550	28550	28550	0
162	20241028	183600	34534916900	28550	28550	28550	28550	0
163	20241028	183500	34534916900	28550	28550	28550	28550	0
164	20241028	183400	34534916900	28550	28550	28550	28550	0
165	20241028	183300	34534916900	28550	28550	28550	28550	0
166	20241028	183200	34534916900	28550	28550	28550	28550	0
167	20241028	183100	34534916900	28550	28550	28550	28550	0
168	20241028	183000	34534916900	28550	28550	28550	28550	0
169	20241028	182900	34534916900	28550	28550	28550	28550	0
170	20241028	182800	34534916900	28550	28550	28550	28550	0
171	20241028	182700	34534916900	28550	28550	28550	28550	0
172	20241028	182600	34534916900	28550	28550	28550	28550	0
173	20241028	182500	34534916900	28550	28550	28550	28550	0
174	20241028	182400	34534916900	28550	28550	28550	28550	0
175	20241028	182300	34534916900	28550	28550	28550	28550	0
176	20241028	182200	34534916900	28550	28550	28550	28550	0
177	20241028	182100	34534916900	28550	28550	28550	28550	0
178	20241028	182000	34534916900	28550	28550	28550	28550	0
179	20241028	181900	34534916900	28550	28550	28550	28550	0
180	20241028	181800	34534916900	28550	28550	28550	28550	0
181	20241028	181700	34534916900	28550	28550	28550	28550	0
182	20241028	181600	34534916900	28550	28550	28550	28550	14573
183	20241028	181500	34534916900	28550	28550	28550	28550	0
184	20241028	181400	34534916900	28550	28550	28550	28550	0
185	20241028	181300	34534916900	28550	28550	28550	28550	0
186	20241028	181200	34534916900	28550	28550	28550	28550	0
187	20241028	181100	34534916900	28550	28550	28550	28550	0
188	20241028	181000	34534916900	28550	28550	28550	28550	0
189	20241028	180900	34534916900	28550	28550	28550	28550	0
190	20241028	180800	34534916900	28550	28550	28550	28550	0
191	20241028	180700	34534916900	28550	28550	28550	28550	0
192	20241028	180600	34534916900	28550	28550	28550	28550	0
193	20241028	180500	34534916900	28550	28550	28550	28550	0
194	20241028	180400	34534916900	28550	28550	28550	28550	0
195	20241028	180300	34534916900	28550	28550	28550	28550	0
196	20241028	180200	34534916900	28550	28550	28550	28550	0
197	20241028	180100	34534916900	28550	28550	28550	28550	0
198	20241028	180000	34534916900	28550	28550	28550	28550	0
199	20241028	175900	34534916900	28550	28550	28550	28550	0
200	20241028	175800	34534916900	28550	28550	28550	28550	0
201	20241028	175700	34534916900	28550	28550	28550	28550	0
202	20241028	175600	34534916900	28550	28550	28550	28550	0
203	20241028	175500	34534916900	28550	28550	28550	28550	0
204	20241028	175400	34534916900	28550	28550	28550	28550	0
205	20241028	175300	34534916900	28550	28550	28550	28550	0
206	20241028	175200	34534916900	28550	28550	28550	28550	0
207	20241028	175100	34534916900	28550	28550	28550	28550	0
208	20241028	175000	34534916900	28550	28550	28550	28550	0
209	20241028	174900	34534916900	28550	28550	28550	28550	0
210	20241028	174800	34534916900	28550	28550	28550	28550	0
211	20241028	174700	34534916900	28550	28550	28550	28550	0
212	20241028	174600	34534916900	28550	28550	28550	28550	14573
213	20241028	174500	34534916900	28550	28550	28550	28550	0
214	20241028	174400	34534916900	28550	28550	28550	28550	0
215	20241028	174300	34534916900	28550	28550	28550	28550	0
216	20241028	174200	34534916900	28550	28550	28550	28550	0
217	20241028	174100	34534916900	28550	28550	28550	28550	0
218	20241028	174000	34534916900	28550	28550	28550	28550	0
219	20241028	173900	34534916900	28550	28550	28550	28550	0
220	20241028	173800	34534916900	28550	28550	28550	28550	0
221	20241028	173700	34534916900	28550	28550	28550	28550	0
222	20241028	173600	34534916900	28550	28550	28550	28550	0
223	20241028	173500	34534916900	28550	28550	28550	28550	0
224	20241028	173400	34534916900	28550	28550	28550	28550	0
225	20241028	173300	34534916900	28550	28550	28550	28550	0
226	20241028	173200	34534916900	28550	28550	28550	28550	0
227	20241028	173100	34534916900	28550	28550	28550	28550	0
228	20241028	173000	34534916900	28550	28550	28550	28550	0
229	20241028	172900	34534916900	28550	28550	28550	28550	0
230	20241028	172800	34534916900	28550	28550	28550	28550	0
231	20241028	172700	34534916900	28550	28550	28550	28550	0
232	20241028	172600	34534916900	28550	28550	28550	28550	0
233	20241028	172500	34534916900	28550	28550	28550	28550	0
234	20241028	172400	34534916900	28550	28550	28550	28550	0
235	20241028	172300	34534916900	28550	28550	28550	28550	0
236	20241028	172200	34534916900	28550	28550	28550	28550	0
237	20241028	172100	34534916900	28550	28550	28550	28550	0
238	20241028	172000	34534916900	28550	28550	28550	28550	0
239	20241028	171900	34534916900	28550	28550	28550	28550	0
240	20241028	171800	34534916900	28550	28550	28550	28550	0
241	20241028	171700	34534916900	28550	28550	28550	28550	0
242	20241028	171600	34534916900	28550	28550	28550	28550	14573
243	20241028	171500	34534916900	28550	28550	28550	28550	0
244	20241028	171400	34534916900	28550	28550	28550	28550	0
245	20241028	171300	34534916900	28550	28550	28550	28550	0
246	20241028	171200	34534916900	28550	28550	28550	28550	0
247	20241028	171100	34534916900	28550	28550	28550	28550	0
248	20241028	171000	34534916900	28550	28550	28550	28550	0
249	20241028	170900	34534916900	28550	28550	28550	28550	0
250	20241028	170800	34534916900	28550	28550	28550	28550	0
251	20241028	170700	34534916900	28550	28550	28550	28550	0
252	20241028	170600	34534916900	28550	28550	28550	28550	0
253	20241028	170500	34534916900	28550	28550	28550	28550	0
254	20241028	170400	34534916900	28550	28550	28550	28550	0
255	20241028	170300	34534916900	28550	28550	28550	28550	0
256	20241028	170200	34534916900	28550	28550	28550	28550	0
257	20241028	170100	34534916900	28550	28550	28550	28550	0
258	20241028	170000	34534916900	28550	28550	28550	28550	0
259	20241028	165900	34534916900	28550	28550	28550	28550	0
260	20241028	165800	34534916900	28550	28550	28550	28550	0
261	20241028	165700	34534916900	28550	28550	28550	28550	0
262	20241028	165600	34534916900	28550	28550	28550	28550	0
263	20241028	165500	34534916900	28550	28550	28550	28550	0
264	20241028	165400	34534916900	28550	28550	28550	28550	0
265	20241028	165300	34534916900	28550	28550	28550	28550	0
266	20241028	165200	34534916900	28550	28550	28550	28550	0
267	20241028	165100	34534916900	28550	28550	28550	28550	0
268	20241028	165000	34534916900	28550	28550	28550	28550	0
269	20241028	164900	34534916900	28550	28550	28550	28550	0
270	20241028	164800	34534916900	28550	28550	28550	28550	0
271	20241028	164700	34534916900	28550	28550	28550	28550	0
272	20241028	164600	34534916900	28550	28550	28550	28550	14573
273	20241028	164500	34534916900	28550	28550	28550	28550	0
274	20241028	164400	34534916900	28550	28550	28550	28550	0
275	20241028	164300	34534916900	28550	28550	28550	28550	0
276	20241028	164200	34534916900	28550	28550	28550	28550	0
277	20241028	164100	34534916900	28550	28550	28550	28550	0
278	20241028	164000	34534916900	28550	28550	28550	28550	0
279	20241028	163900	34534916900	28550	28550	28550	28550	0
280	20241028	163800	34534916900	28550	28550	28550	28550	0
281	20241028	163700	34534916900	28550	28550	28550	28550	0
282	20241028	163600	34534916900	28550	28550	28550	28550	0
283	20241028	163500	34534916900	28550	28550	28550	28550	0
284	20241028	163400	34534916900	28550	28550	28550	28550	0
285	20241028	163300	34534916900	28550	28550	28550	28550	0
286	20241028	163200	34534916900	28550	28550	28550	28550	0
287	20241028	163100	34534916900	28550	28550	28550	28550	0
288	20241028	163000	34534916900	28550	28550	28550	28550	0
289	20241028	162900	34534916900	28550	28550	28550	28550	0
290	20241028	162800	34534916900	28550	28550	28550	28550	0
291	20241028	162700	34534916900	28550	28550	28550	28550	0
292	20241028	162600	34534916900	28550	28550	28550	28550	0
293	20241028	162500	34534916900	28550	28550	28550	28550	0
294	20241028	162400	34534916900	28550	28550	28550	28550	0
295	20241028	162300	34534916900	28550	28550	28550	28550	0
296	20241028	162200	34534916900	28550	28550	28550	28550	0
297	20241028	162100	34534916900	28550	28550	28550	28550	0
298	20241028	162000	34534916900	28550	28550	28550	28550	0
299	20241028	161900	34534916900	28550	28550	28550	28550	0
300	20241028	161800	34534916900	28550	28550	28550	28550	0
301	20241028	161700	34534916900	28550	28550	28550	28550	0
302	20241028	161600	34534916900	28550	28550	28550	28550	14573
303	20241028	161500	34534916900	28550	28550	28550	28550	0
304	20241028	161400	34534916900	28550	28550	28550	28550	0
305	20241028	161300	34534916900	28550	28550	28550	28550	0
306	20241028	161200	34534916900	28550	28550	28550	28550	0
307	20241028	161100	34534916900	28550	28550	28550	28550	0
308	20241028	161000	34534916900	28550	28550	28550	28550	0
309	20241028	160900	34534916900	28550	28550	28550	28550	0
310	20241028	160800	34534916900	28550	28550	28550	28550	0
311	20241028	160700	34534916900	28550	28550	28550	28550	0
312	20241028	160600	34534916900	28550	28550	28550	28550	0
313	20241028	160500	34534916900	28550	28550	28550	28550	0
314	20241028	160400	34534916900	28550	28550	28550	28550	0
315	20241028	160300	34534916900	28550	28550	28550	28550	0
316	20241028	160200	34534916900	28550	28550	28550	28550	0
317	20241028	160100	34534916900	28550	28550	28550	28550	0
318	20241028	160000	34534916900	28550	28550	28550	28550	0
319	20241028	155900	34534916900	28550	28550	28550	28550	0
320	20241028	155800	34534916900	28550	28550	28550	28550	0
321	20241028	155700	34534916900	28550	28550	28550	28550	0
322	20241028	155600	34534916900	28550	28550	28550	28550	0
323	20241028	155500	34534916900	28550	28550	28550	28550	0
324	20241028	155400	34534916900	28550	28550	28550	28550	0
325	20241028	155300	34534916900	28550	28550	28550	28550	0
326	20241028	155200	34534916900	28550	28550	28550	28550	0
327	20241028	155100	34534916900	28550	28550	28550	28550	0
328	20241028	155000	34534916900	28550	28550	28550	28550	0
329	20241028	154900	34534916900	28550	28550	28550	28550	0
330	20241028	154800	34534916900	28550	28550	28550	28550	0
331	20241028	154700	34534916900	28550	28550	28550	28550	0
332	20241028	154600	34534916900	28550	28550	28550	28550	14573
333	20241028	154500	34534916900	28550	28550	28550	28550	0
334	20241028	154400	34534916900	28550	28550	28550	28550	0
335	20241028	154300	34534916900	28550	28550	28550	28550	0
336	20241028	154200	34534916900	28550	28550	28550	28550	0
337	20241028	154100	34534916900	28550	28550	28550	28550	0
338	20241028	154000	34534916900	28550	28550	28550	28550	0
339	20241028	153900	34534916900	28550	28550	28550	28550	0
340	20241028	153800	34534916900	28550	28550	28550	28550	0
341	20241028	153700	34534916900	28550	28550	28550	28550	0
342	20241028	153600	34534916900	28550	28550	28550	28550	0
343	20241028	153500	34534916900	28550	28550	28550	28550	0
344	20241028	153400	34534916900	28550	28550	28550	28550	0
345	20241028	153300	34534916900	28550	28550	28550	28550	0
346	20241028	153200	34534916900	28550	28550	28550	28550	0
347	20241028	153100	34534916900	28550	28550	28550	28550	0
348	20241028	153000	34534916900	28550	28550	28550	28550	14573
349	20241028	152900	34118857750	28550	28550	28550	28550	0
350	20241028	152800	34118857750	28550	28550	28550	28550	0
351	20241028	152700	34118857750	28550	28550	28550	28550	0
352	20241028	152600	34118857750	28550	28550	28550	28550	0
353	20241028	152500	34118857750	28550	28550	28550	28550	0
354	20241028	152400	34118857750	28550	28550	28550	28550	0
355	20241028	152300	34118857750	28550	28550	28550	28550	0
356	20241028	152200	34118857750	28550	28550	28550	28550	0
357	20241028	152100	34118857750	28550	28550	28550	28550	0
358	20241028	152000	34118857750	28550	28550	28550	28550	0
359	20241028	151900	34118857750	28550	28550	28600	28400	6126
360	20241028	151800	33944365050	28500	28450	28550	28400	4547
361	20241028	151700	33814926050	28450	28350	28450	28350	3326
362	20241028	151600	33720569300	28300	28400	28450	28300	2727
363	20241028	151500	33643207550	28450	28400	28450	28350	3749
364	20241028	151400	33536740900	28400	28350	28400	28300	2662
365	20241028	151300	33461197950	28300	28200	28300	28200	4772
366	20241028	151200	33326417150	28200	28200	28200	28150	1029
367	20241028	151100	33297422750	28200	28200	28200	28200	853
368	20241028	151000	33273368150	28200	28150	28200	28150	1636
369	20241028	150900	33227238400	28150	28200	28200	28150	2838
370	20241028	150800	33147341350	28200	28200	28200	28200	538
371	20241028	150700	33132169750	28200	28300	28300	28200	2236
372	20241028	150600	33069081050	28300	28250	28300	28200	1265
373	20241028	150500	33033305700	28300	28200	28300	28100	1126
374	20241028	150400	33001554000	28200	28150	28200	28150	1585
375	20241028	150300	32956865500	28200	28150	28200	28150	1155
376	20241028	150200	32924342200	28200	28200	28200	28150	1576
377	20241028	150100	32879934100	28150	28250	28250	28150	1152
378	20241028	150000	32847414300	28250	28350	28350	28150	3164
379	20241028	145900	32758108250	28400	28400	28450	28350	3085
380	20241028	145800	32670571400	28400	28400	28400	28300	2062
381	20241028	145700	32612102950	28350	28200	28400	28200	3192
382	20241028	145600	32521825000	28200	28250	28250	28200	653
383	20241028	145500	32503379000	28250	28250	28250	28250	407
384	20241028	145400	32491881250	28250	28100	28250	28100	979
385	20241028	145300	32464284650	28100	28150	28150	28100	607
386	20241028	145200	32447210650	28100	28150	28150	28100	776
387	20241028	145100	32425399650	28150	28200	28200	28100	552
388	20241028	145000	32409862200	28200	28100	28200	28100	859
389	20241028	144900	32385652750	28100	28100	28150	28100	467
390	20241028	144800	32372519400	28100	28050	28100	28050	779
391	20241028	144700	32350634900	28050	28050	28100	28050	762
392	20241028	144600	32329254950	28050	28100	28150	28050	562
393	20241028	144500	32313471050	28100	28150	28150	28100	1492
394	20241028	144400	32271543350	28100	28150	28200	28100	3469
395	20241028	144300	32173953100	28150	28150	28250	28150	537
396	20241028	144200	32158818400	28150	28100	28150	28100	396
397	20241028	144100	32147671350	28100	28100	28150	28100	91
398	20241028	144000	32145110700	28100	28100	28100	28100	2020
399	20241028	143900	32088348700	28100	28200	28250	28100	1017
400	20241028	143800	32059715150	28200	28300	28300	28200	1708
401	20241028	143700	32011515600	28250	28300	28350	28200	1413
402	20241028	143600	31971544600	28350	28150	28400	28150	4659
403	20241028	143500	31839683900	28150	28050	28150	28000	323
404	20241028	143400	31830610450	28000	28000	28000	28000	344
405	20241028	143300	31820978450	28000	28050	28100	28000	308
406	20241028	143200	31812346150	28000	28050	28100	28000	1590
407	20241028	143100	31767700400	28100	28050	28100	28050	108
408	20241028	143000	31764670950	28100	28100	28100	28050	809
409	20241028	142900	31741946300	28100	28100	28100	28100	52
410	20241028	142800	31740485100	28000	28000	28100	28000	430
411	20241028	142700	31728444900	28000	28000	28050	28000	155
412	20241028	142600	31724104800	28000	28000	28050	28000	1314
413	20241028	142500	31687294750	27950	28000	28000	27950	487
414	20241028	142400	31673669850	28000	28000	28000	28000	774
415	20241028	142300	31651997850	27950	28050	28050	27950	154
416	20241028	142200	31647685150	28000	28000	28000	27900	1964
417	20241028	142100	31592785750	28000	28000	28000	27950	531
418	20241028	142000	31577929900	28000	28050	28050	27950	172
419	20241028	141900	31573112550	28050	28000	28050	28000	306
420	20241028	141800	31564544500	28000	27950	28000	27950	506
421	20241028	141700	31550398100	27950	27950	28000	27950	904
422	20241028	141600	31525126050	27950	27950	28000	27950	1220
423	20241028	141500	31491025750	27950	28000	28000	27950	521
424	20241028	141400	31476460200	27950	28100	28100	27950	3228
425	20241028	141300	31386008750	28100	28150	28150	28100	883
426	20241028	141200	31361196200	28150	28050	28150	28050	404
427	20241028	141100	31349827350	28100	28150	28150	28050	820
428	20241028	141000	31326806900	28200	28250	28300	28150	3120
429	20241028	140900	31238809400	28300	28250	28300	28200	378
430	20241028	140800	31228125550	28200	28300	28300	28200	562
431	20241028	140700	31212257500	28300	28250	28300	28200	1585
432	20241028	140600	31167467050	28250	28150	28250	28150	3828
433	20241028	140500	31059600300	28150	28100	28200	28100	1523
434	20241028	140400	31016694350	28100	28050	28150	28050	414
435	20241028	140300	31005069250	28100	28050	28100	28000	1913
436	20241028	140200	30951475500	28000	28100	28100	28000	236
437	20241028	140100	30944862600	28100	28050	28100	28000	376
438	20241028	140000	30934313300	28000	28100	28100	28000	1394
439	20241028	135900	30895178550	28100	28150	28200	28100	2828
440	20241028	135800	30815553200	28200	28150	28200	28150	1604
441	20241028	135700	30770350100	28100	27950	28200	27950	2574
442	20241028	135600	30698087900	27950	27950	27950	27950	66
443	20241028	135500	30696243200	27950	28000	28000	27900	1870
444	20241028	135400	30643948550	28050	28000	28050	28000	370
445	20241028	135300	30633581250	28000	28000	28050	28000	513
446	20241028	135200	30619214650	28000	28000	28000	28000	124
447	20241028	135100	30615742650	28000	28050	28100	28000	1202
448	20241028	135000	30582035900	28050	28000	28050	28000	210
449	20241028	134900	30576152050	28000	27900	28000	27900	1284
450	20241028	134800	30540210600	27900	27900	27950	27900	152
451	20241028	134700	30535969500	27900	27900	27900	27900	219
452	20241028	134600	30529859400	27900	28050	28050	27850	2539
453	20241028	134500	30458889950	28000	27900	28000	27900	1858
454	20241028	134400	30406923950	27900	27900	27950	27850	603
455	20241028	134300	30390105650	27900	27900	27900	27850	1518
456	20241028	134200	30347775800	27900	27800	27900	27750	6276
457	20241028	134100	30173286250	27800	27750	27800	27700	402
458	20241028	134000	30162131400	27800	27750	27800	27700	440
459	20241028	133900	30149921800	27750	27700	27750	27700	935
460	20241028	133800	30123984200	27700	27750	27750	27650	560
461	20241028	133700	30108471800	27750	27750	27750	27650	1806
462	20241028	133600	30058442150	27750	27650	27750	27650	1406
463	20241028	133500	30019494100	27650	27650	27700	27650	866
464	20241028	133400	29995523850	27650	27600	27700	27600	4600
465	20241028	133300	29868436350	27600	27700	27700	27600	1472
466	20241028	133200	29827731650	27650	27750	27750	27650	3374
467	20241028	133100	29734351800	27750	27750	27750	27700	436
468	20241028	133000	29722255150	27750	27750	27750	27750	1522
469	20241028	132900	29680019650	27800	27800	27800	27800	351
470	20241028	132800	29670261850	27800	27750	27800	27750	412
471	20241028	132700	29658825900	27750	27800	27800	27750	238
472	20241028	132600	29652211950	27800	27800	27850	27800	142
473	20241028	132500	29648264100	27750	27800	27800	27750	165
474	20241028	132400	29643681950	27750	27800	27800	27700	517
475	20241028	132300	29629320450	27750	27750	27800	27700	484
476	20241028	132200	29615898600	27700	27850	27850	27700	4643
477	20241028	132100	29487033950	27850	27800	27850	27800	678
478	20241028	132000	29468184950	27800	27800	27800	27750	163
479	20241028	131900	29463653750	27800	27850	27850	27800	617
480	20241028	131800	29446487750	27850	27850	27850	27750	2066
481	20241028	131700	29389000450	27900	27900	27950	27850	605
482	20241028	131600	29372124250	27900	27900	27900	27850	1652
483	20241028	131500	29326033650	28000	27950	28000	27900	1031
484	20241028	131400	29297211550	27950	28050	28050	27950	436
485	20241028	131300	29285012300	28050	28000	28050	27950	674
486	20241028	131200	29266119700	27950	27950	28000	27950	222
487	20241028	131100	29259914750	27950	27950	28000	27950	76
488	20241028	131000	29257789600	27950	28050	28100	27950	1632
489	20241028	130900	29212080950	28050	28000	28100	28000	2161
490	20241028	130800	29151491350	28000	27950	28000	27900	638
491	20241028	130700	29133668150	27950	27900	27950	27900	335
492	20241028	130600	29124308400	27950	27950	27950	27900	118
493	20241028	130500	29121014650	27900	27900	27950	27850	226
494	20241028	130400	29114709250	27900	27800	27900	27800	1176
495	20241028	130300	29081968350	27750	27850	27850	27750	902
496	20241028	130200	29056886550	27850	27850	27850	27850	385
497	20241028	130100	29046164300	27800	27800	27800	27750	534
498	20241028	130000	29031336250	27850	27750	27850	27750	1089
499	20241028	125900	29001080450	27750	27900	27900	27750	806
500	20241028	125800	28978655800	27900	27900	27900	27850	48
501	20241028	125700	28977317900	27900	27900	27900	27800	1270
502	20241028	125600	28941909050	27900	27900	27950	27900	968
503	20241028	125500	28914868600	27950	27900	27950	27900	367
504	20241028	125400	28904629250	27900	27950	28000	27900	554
505	20241028	125300	28889146700	27900	27750	27950	27750	659
506	20241028	125200	28870771800	27750	27700	27800	27700	1438
507	20241028	125100	28830907600	27750	27700	27750	27700	1266
508	20241028	125000	28795835900	27700	27800	27850	27700	2840
509	20241028	124900	28717062050	27850	27800	27850	27800	260
510	20241028	124800	28709830550	27800	27800	27850	27750	786
511	20241028	124700	28687975550	27850	27800	27850	27800	558
512	20241028	124600	28672439550	27800	27750	27800	27700	399
513	20241028	124500	28661367300	27700	27650	27750	27600	5828
514	20241028	124400	28500464300	27600	27750	27750	27550	11637
515	20241028	124300	28178449500	27750	27850	27850	27750	1092
516	20241028	124200	28148092050	27850	27800	27850	27800	642
517	20241028	124100	28130213400	27800	27850	27850	27800	539
518	20241028	124000	28115208400	27850	27800	27850	27750	1285
519	20241028	123900	28079507000	27800	27800	27850	27800	8405
520	20241028	123800	27845847950	27800	27900	27900	27800	3424
521	20241028	123700	27750554900	27900	27900	27950	27850	445
522	20241028	123600	27738150150	27900	27950	27950	27850	277
523	20241028	123500	27730428650	27950	27900	27950	27850	1022
524	20241028	123400	27701915000	27900	27950	27950	27900	558
525	20241028	123300	27686335650	27950	27900	27950	27900	237
526	20241028	123200	27679718200	27900	28000	28000	27900	1863
527	20241028	123100	27627724550	28000	28000	28000	27900	341
528	20241028	123000	27618182300	28000	28000	28000	27950	661
529	20241028	122900	27599704200	27950	27950	27950	27900	330
530	20241028	122800	27590481350	27950	27850	27950	27850	496
531	20241028	122700	27576644350	27850	27900	27900	27850	200
532	20241028	122600	27571071900	27900	27900	27900	27850	69
533	20241028	122500	27569146900	27900	27900	27900	27850	227
534	20241028	122400	27562814700	27900	27850	27900	27850	424
535	20241028	122300	27551003850	27850	27850	27900	27850	662
536	20241028	122200	27532564950	27850	27900	27900	27850	63
537	20241028	122100	27530808650	27900	27850	27900	27850	735
538	20241028	122000	27510338700	27850	27850	27850	27800	394
539	20241028	121900	27499367250	27800	27850	27900	27800	287
540	20241028	121800	27491374900	27850	27900	27900	27850	1999
541	20241028	121700	27435690000	27900	27850	27900	27850	465
542	20241028	121600	27422726400	27850	27850	27850	27800	295
543	20241028	121500	27414513300	27850	27850	27850	27800	373
544	20241028	121400	27404125400	27850	27900	27900	27850	613
545	20241028	121300	27387051250	27900	27900	27950	27850	496
546	20241028	121200	27373226550	27850	27900	27900	27850	4320
547	20241028	121100	27252906150	27900	27850	27950	27850	461
548	20241028	121000	27240058450	27850	28000	28000	27850	4665
549	20241028	120900	27109930700	27950	27950	28000	27900	1160
550	20241028	120800	27077510550	28000	28000	28000	27950	977
551	20241028	120700	27050164750	28050	28050	28050	28050	52
552	20241028	120600	27048706150	28050	28100	28100	28000	719
553	20241028	120500	27028556000	28100	28050	28100	28000	1358
554	20241028	120400	26990416300	28000	28000	28050	28000	183
555	20241028	120300	26985284750	28050	28000	28050	28000	192
556	20241028	120200	26979907600	27950	28000	28000	27950	412
557	20241028	120100	26968392150	27950	27900	28000	27850	1230
558	20241028	120000	26934079100	27900	27900	27950	27900	168
559	20241028	115900	26929391850	27950	27900	27950	27900	281
560	20241028	115800	26921549300	27900	27850	27900	27850	923
561	20241028	115700	26895802600	27900	27900	27900	27850	808
562	20241028	115600	26873277850	27900	27850	27900	27850	991
563	20241028	115500	26845639900	27850	27950	28000	27850	1522
564	20241028	115400	26803181900	27950	28000	28050	27950	2568
565	20241028	115300	26731376650	28050	28050	28100	28000	844
566	20241028	115200	26707714400	28050	28000	28100	28000	217
567	20241028	115100	26701618050	28000	28000	28050	27950	2176
568	20241028	115000	26640644500	28000	27950	28000	27900	808
569	20241028	114900	26618099750	27900	28000	28050	27900	4766
570	20241028	114800	26484908350	28000	27950	28000	27950	253
571	20241028	114700	26477827750	27950	27900	27950	27850	484
572	20241028	114600	26464321900	27900	27900	27950	27850	1100
573	20241028	114500	26433632950	27900	27950	27950	27900	1863
574	20241028	114400	26381647100	27950	27950	27950	27900	875
575	20241028	114300	26357226600	27950	27900	27950	27900	453
576	20241028	114200	26344575050	27900	27900	28000	27900	1025
577	20241028	114100	26315974150	27900	28000	28000	27900	3158
578	20241028	114000	26227732850	27950	27950	28000	27950	1272
579	20241028	113900	26192152250	27950	28000	28050	27950	1159
580	20241028	113800	26159713350	28000	27950	28000	27950	387
581	20241028	113700	26148884100	27950	28000	28050	27950	683
582	20241028	113600	26129764150	28050	28050	28050	28000	2479
583	20241028	113500	26060346300	28050	28050	28100	28050	457
584	20241028	113400	26047523850	28050	28100	28100	28050	496
585	20241028	113300	26033610950	28100	28000	28100	28000	645
586	20241028	113200	26015535550	28000	28150	28150	28000	4699
587	20241028	113100	25883871250	28150	28050	28150	28000	492
588	20241028	113000	25870059000	28050	28050	28150	28000	2108
589	20241028	112900	25810934850	28200	28150	28250	28050	1151
590	20241028	112800	25778591600	28150	28150	28200	28100	526
591	20241028	112700	25763790400	28100	28300	28300	28100	385
592	20241028	112600	25752951900	28300	28250	28350	28050	2290
593	20241028	112500	25688546400	28250	28250	28250	28200	1053
594	20241028	112400	25658825800	28250	28500	28500	28200	3983
595	20241028	112300	25545996400	28500	28500	28500	28350	2581
596	20241028	112200	25472688750	28500	28600	28600	28500	347
597	20241028	112100	25462774700	28600	28500	28600	28400	926
598	20241028	112000	25436366600	28500	28500	28550	28400	1853
599	20241028	111900	25383616150	28550	28550	28550	28500	561
600	20241028	111800	25367623150	28500	28500	28550	28450	395
601	20241028	111700	25356367050	28450	28450	28500	28450	79
602	20241028	111600	25354117500	28500	28450	28500	28450	568
603	20241028	111500	25337956800	28400	28450	28450	28400	140
604	20241028	111400	25333976200	28450	28350	28500	28350	484
605	20241028	111300	25320240550	28350	28350	28400	28300	755
606	20241028	111200	25298835100	28400	28350	28450	28300	423
607	20241028	111100	25286831250	28350	28350	28350	28250	1314
608	20241028	111000	25249624600	28450	28500	28500	28350	1170
609	20241028	110900	25216391550	28450	28450	28550	28450	420
610	20241028	110800	25204442350	28450	28550	28550	28450	2281
611	20241028	110700	25139429250	28550	28600	28650	28550	1114
612	20241028	110600	25107596650	28600	28550	28700	28500	1660
613	20241028	110500	25060121800	28500	28650	28650	28500	1697
614	20241028	110400	25011664450	28650	28700	28700	28650	489
615	20241028	110300	24997640450	28700	28600	28750	28600	949
616	20241028	110200	24970411400	28600	28850	28850	28600	2556
617	20241028	110100	24897068050	28850	28900	28950	28750	9029
618	20241028	110000	24636484100	28900	28750	28950	28750	5431
619	20241028	105900	24479738500	28750	28750	28900	28700	8757
620	20241028	105800	24227487800	28700	28600	28700	28500	3338
621	20241028	105700	24132060600	28600	28500	28600	28450	3496
622	20241028	105600	24032251000	28550	28600	28650	28550	2244
623	20241028	105500	23968076400	28550	28300	28650	28300	6581
624	20241028	105400	23780389350	28250	28400	28450	28250	1910
625	20241028	105300	23726178800	28350	28000	28400	28000	5868
626	20241028	105200	23560414250	28000	28000	28100	28000	1732
627	20241028	105100	23511912150	27900	28000	28000	27900	200
628	20241028	105000	23506329000	27900	28000	28050	27900	497
629	20241028	104900	23492416150	28050	27850	28050	27850	1543
630	20241028	104800	23449350750	27850	27800	27900	27750	1262
631	20241028	104700	23414232600	27800	27900	28050	27700	5303
632	20241028	104600	23266717000	27900	27850	27900	27850	1420
633	20241028	104500	23227156700	27850	27950	27950	27850	1229
634	20241028	104400	23192844150	27850	28050	28050	27850	4328
635	20241028	104300	23071884250	28050	28000	28050	28000	1045
636	20241028	104200	23042601400	28050	28000	28050	27950	984
637	20241028	104100	23015041800	28000	27950	28000	27950	503
638	20241028	104000	23000973950	27950	28000	28000	27900	1180
639	20241028	103900	22967997500	28000	27950	28000	27850	499
640	20241028	103800	22954037850	27850	27850	28000	27850	2478
641	20241028	103700	22884884700	27950	27900	27950	27800	738
642	20241028	103600	22864322450	27900	27800	27900	27750	1349
643	20241028	103500	22826763350	27750	27800	27800	27750	2012
644	20241028	103400	22770906350	27800	27800	27800	27750	1199
645	20241028	103300	22737592100	27750	27900	27900	27750	3147
646	20241028	103200	22650086600	27850	28000	28000	27850	3048
647	20241028	103100	22565107350	28100	27900	28150	27850	1566
648	20241028	103000	22521387350	27900	27900	28000	27850	1184
649	20241028	102900	22488390550	27850	27950	27950	27850	3448
650	20241028	102800	22392178950	28000	28050	28150	27900	5437
651	20241028	102700	22240025550	28000	28000	28050	28000	396
652	20241028	102600	22228930900	28050	28100	28100	28000	725
653	20241028	102500	22208596200	28100	28050	28150	28050	445
654	20241028	102400	22196108100	28050	28150	28200	28050	1751
655	20241028	102300	22146918800	28200	28150	28200	28100	791
656	20241028	102200	22124691450	28150	28200	28200	28150	222
657	20241028	102100	22118439000	28200	28100	28300	28050	1456
658	20241028	102000	22077329900	28200	28300	28350	28100	5186
659	20241028	101900	21930955100	28300	28250	28350	28200	1695
660	20241028	101800	21882993400	28250	28050	28250	28000	1714
661	20241028	101700	21834806100	28050	28000	28100	28000	524
662	20241028	101600	21820106450	28100	28000	28100	27950	337
663	20241028	101500	21810665950	28000	28050	28100	27950	1766
664	20241028	101400	21761232250	28050	27900	28100	27900	1407
665	20241028	101300	21721811700	28100	27950	28100	27900	3400
666	20241028	101200	21626743300	28000	28000	28000	27950	368
667	20241028	101100	21616442350	28000	28050	28100	28000	953
668	20241028	101000	21589753400	28050	28050	28100	28000	779
669	20241028	100900	21567892200	28000	27900	28050	27900	605
670	20241028	100800	21550965950	27950	27900	27950	27850	3206
671	20241028	100700	21461656100	27900	27900	28000	27900	1195
672	20241028	100600	21428292900	27900	27950	28050	27850	528
673	20241028	100500	21413556850	27850	27950	28000	27850	1967
674	20241028	100400	21358691600	27950	27800	27950	27800	3633
675	20241028	100300	21257481600	27800	27850	27900	27800	3221
676	20241028	100200	21167883250	27900	28000	28050	27800	6978
677	20241028	100100	20973255750	28000	28000	28100	28000	1501
678	20241028	100000	20931218000	28050	28100	28100	28000	624
679	20241028	095900	20913727300	28100	28100	28150	28100	872
680	20241028	095800	20889221850	28100	28000	28200	28000	4502
681	20241028	095700	20762760600	28000	28000	28050	27900	1286
682	20241028	095600	20726777000	28000	28100	28150	27900	13506
683	20241028	095500	20348032350	28150	28200	28200	28100	2806
684	20241028	095400	20268954550	28200	28200	28250	28100	4381
685	20241028	095300	20145577050	28200	28250	28250	28150	3627
686	20241028	095200	20043370500	28250	28200	28250	28150	1000
687	20241028	095100	20015195200	28200	28250	28300	28150	4822
688	20241028	095000	19879066550	28300	28200	28300	28200	816
689	20241028	094900	19856028300	28150	28200	28200	28000	2893
690	20241028	094800	19774764750	28200	28250	28300	28100	5770
691	20241028	094700	19612048350	28300	28300	28400	28200	1334
692	20241028	094600	19574335400	28400	28400	28500	28350	2898
693	20241028	094500	19491986300	28450	28400	28450	28400	1734
694	20241028	094400	19442714400	28400	28150	28400	28150	1510
695	20241028	094300	19400060700	28150	28200	28200	28100	701
696	20241028	094200	19380304150	28200	28300	28300	28050	763
697	20241028	094100	19358843150	28300	28250	28300	28150	1885
698	20241028	094000	19305656700	28300	28350	28350	28250	1035
699	20241028	093900	19276379050	28350	28250	28450	28200	851
700	20241028	093800	19252285400	28200	28000	28200	28000	1336
701	20241028	093700	19214744150	28050	27950	28050	27900	2854
702	20241028	093600	19135033000	28000	28000	28000	27900	3824
703	20241028	093500	19028050050	28000	28100	28100	27900	6572
704	20241028	093400	18844043150	28100	28050	28200	28000	1867
705	20241028	093300	18791613000	28050	28200	28200	28000	6647
706	20241028	093200	18604860400	28200	28050	28200	28000	2189
707	20241028	093100	18543398050	28150	28400	28450	28050	18047
708	20241028	093000	18034832050	28400	28650	28700	28300	5620
709	20241028	092900	17874741500	28650	28550	28650	28550	1633
710	20241028	092800	17828043050	28550	28300	28600	28250	6119
711	20241028	092700	17654251300	28350	28400	28450	28300	4196
712	20241028	092600	17535281250	28400	28450	28500	28300	10905
713	20241028	092500	17225573950	28450	28600	28650	28450	5213
714	20241028	092400	17076838350	28650	28500	28650	28450	8114
715	20241028	092300	16845546450	28500	28950	28950	28500	11486
716	20241028	092200	16515855050	28950	28850	29000	28800	12516
717	20241028	092100	16154102300	28850	28750	28850	28500	10563
718	20241028	092000	15851347750	28750	28450	28800	28450	7562
719	20241028	091900	15634148150	28450	28300	28650	28300	11606
720	20241028	091800	15303025700	28350	28050	28350	28000	3284
721	20241028	091700	15210487950	28050	27950	28150	27850	2349
722	20241028	091600	15144754950	27850	28250	28250	27850	8274
723	20241028	091500	14912917950	28250	27950	28250	27700	7880
724	20241028	091400	14691658750	27900	27750	28050	27550	13095
725	20241028	091300	14328477500	27750	27750	27800	27250	34926
726	20241028	091200	13368156300	27750	27700	27850	27550	14113
727	20241028	091100	12977173600	27700	28000	28200	27650	26182
728	20241028	091000	12247749600	28100	27950	28100	27800	12907
729	20241028	090900	11886888000	28100	28300	28300	27950	17905
730	20241028	090800	11383130000	28250	28250	28600	28050	18627
731	20241028	090700	10856738650	28250	28300	28400	27500	45953
732	20241028	090600	9571152400	28350	28500	28800	28200	22453
733	20241028	090500	8934326600	28550	29200	29300	28200	63490
734	20241028	090400	7106567300	29300	29500	29550	29100	25450
735	20241028	090300	6361105750	29500	29650	29750	29400	24825
736	20241028	090200	5628670850	29700	30250	30450	29650	29662
737	20241028	090100	4737907550	30400	30450	31200	30150	63710
738	20241028	090000	2787169100	30450	30150	30500	29700	92487