KissMeData/373220/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212600	100111215000	408500	408500	408500	408500	16022
3	20241002	212500	100111215000	408500	408500	408500	408500	0
4	20241002	212400	100111215000	408500	408500	408500	408500	0
5	20241002	212300	100111215000	408500	408500	408500	408500	0
6	20241002	212200	100111215000	408500	408500	408500	408500	0
7	20241002	212100	100111215000	408500	408500	408500	408500	0
8	20241002	212000	100111215000	408500	408500	408500	408500	0
9	20241002	211900	100111215000	408500	408500	408500	408500	0
10	20241002	211800	100111215000	408500	408500	408500	408500	0
11	20241002	211700	100111215000	408500	408500	408500	408500	0
12	20241002	211600	100111215000	408500	408500	408500	408500	0
13	20241002	211500	100111215000	408500	408500	408500	408500	0
14	20241002	211400	100111215000	408500	408500	408500	408500	0
15	20241002	211300	100111215000	408500	408500	408500	408500	0
16	20241002	211200	100111215000	408500	408500	408500	408500	0
17	20241002	211100	100111215000	408500	408500	408500	408500	0
18	20241002	211000	100111215000	408500	408500	408500	408500	0
19	20241002	210900	100111215000	408500	408500	408500	408500	0
20	20241002	210800	100111215000	408500	408500	408500	408500	0
21	20241002	210700	100111215000	408500	408500	408500	408500	0
22	20241002	210600	100111215000	408500	408500	408500	408500	0
23	20241002	210500	100111215000	408500	408500	408500	408500	0
24	20241002	210400	100111215000	408500	408500	408500	408500	0
25	20241002	210300	100111215000	408500	408500	408500	408500	0
26	20241002	210200	100111215000	408500	408500	408500	408500	0
27	20241002	210100	100111215000	408500	408500	408500	408500	0
28	20241002	210000	100111215000	408500	408500	408500	408500	0
29	20241002	205900	100111215000	408500	408500	408500	408500	0
30	20241002	205800	100111215000	408500	408500	408500	408500	0
31	20241002	205700	100111215000	408500	408500	408500	408500	0
32	20241002	205600	100111215000	408500	408500	408500	408500	16022
33	20241002	205500	100111215000	408500	408500	408500	408500	0
34	20241002	205400	100111215000	408500	408500	408500	408500	0
35	20241002	205300	100111215000	408500	408500	408500	408500	0
36	20241002	205200	100111215000	408500	408500	408500	408500	0
37	20241002	205100	100111215000	408500	408500	408500	408500	0
38	20241002	205000	100111215000	408500	408500	408500	408500	0
39	20241002	204900	100111215000	408500	408500	408500	408500	0
40	20241002	204800	100111215000	408500	408500	408500	408500	0
41	20241002	204700	100111215000	408500	408500	408500	408500	0
42	20241002	204600	100111215000	408500	408500	408500	408500	0
43	20241002	204500	100111215000	408500	408500	408500	408500	0
44	20241002	204400	100111215000	408500	408500	408500	408500	0
45	20241002	204300	100111215000	408500	408500	408500	408500	0
46	20241002	204200	100111215000	408500	408500	408500	408500	0
47	20241002	204100	100111215000	408500	408500	408500	408500	0
48	20241002	204000	100111215000	408500	408500	408500	408500	0
49	20241002	203900	100111215000	408500	408500	408500	408500	0
50	20241002	203800	100111215000	408500	408500	408500	408500	0
51	20241002	203700	100111215000	408500	408500	408500	408500	0
52	20241002	203600	100111215000	408500	408500	408500	408500	0
53	20241002	203500	100111215000	408500	408500	408500	408500	0
54	20241002	203400	100111215000	408500	408500	408500	408500	0
55	20241002	203300	100111215000	408500	408500	408500	408500	0
56	20241002	203200	100111215000	408500	408500	408500	408500	0
57	20241002	203100	100111215000	408500	408500	408500	408500	0
58	20241002	203000	100111215000	408500	408500	408500	408500	0
59	20241002	202900	100111215000	408500	408500	408500	408500	0
60	20241002	202800	100111215000	408500	408500	408500	408500	0
61	20241002	202700	100111215000	408500	408500	408500	408500	0
62	20241002	202600	100111215000	408500	408500	408500	408500	16022
63	20241002	202500	100111215000	408500	408500	408500	408500	0
64	20241002	202400	100111215000	408500	408500	408500	408500	0
65	20241002	202300	100111215000	408500	408500	408500	408500	0
66	20241002	202200	100111215000	408500	408500	408500	408500	0
67	20241002	202100	100111215000	408500	408500	408500	408500	0
68	20241002	202000	100111215000	408500	408500	408500	408500	0
69	20241002	201900	100111215000	408500	408500	408500	408500	0
70	20241002	201800	100111215000	408500	408500	408500	408500	0
71	20241002	201700	100111215000	408500	408500	408500	408500	0
72	20241002	201600	100111215000	408500	408500	408500	408500	0
73	20241002	201500	100111215000	408500	408500	408500	408500	0
74	20241002	201400	100111215000	408500	408500	408500	408500	0
75	20241002	201300	100111215000	408500	408500	408500	408500	0
76	20241002	201200	100111215000	408500	408500	408500	408500	0
77	20241002	201100	100111215000	408500	408500	408500	408500	0
78	20241002	201000	100111215000	408500	408500	408500	408500	0
79	20241002	200900	100111215000	408500	408500	408500	408500	0
80	20241002	200800	100111215000	408500	408500	408500	408500	0
81	20241002	200700	100111215000	408500	408500	408500	408500	0
82	20241002	200600	100111215000	408500	408500	408500	408500	0
83	20241002	200500	100111215000	408500	408500	408500	408500	0
84	20241002	200400	100111215000	408500	408500	408500	408500	0
85	20241002	200300	100111215000	408500	408500	408500	408500	0
86	20241002	200200	100111215000	408500	408500	408500	408500	0
87	20241002	200100	100111215000	408500	408500	408500	408500	0
88	20241002	200000	100111215000	408500	408500	408500	408500	0
89	20241002	195900	100111215000	408500	408500	408500	408500	0
90	20241002	195800	100111215000	408500	408500	408500	408500	0
91	20241002	195700	100111215000	408500	408500	408500	408500	0
92	20241002	195600	100111215000	408500	408500	408500	408500	16022
93	20241002	195500	100111215000	408500	408500	408500	408500	0
94	20241002	195400	100111215000	408500	408500	408500	408500	0
95	20241002	195300	100111215000	408500	408500	408500	408500	0
96	20241002	195200	100111215000	408500	408500	408500	408500	0
97	20241002	195100	100111215000	408500	408500	408500	408500	0
98	20241002	195000	100111215000	408500	408500	408500	408500	0
99	20241002	194900	100111215000	408500	408500	408500	408500	0
100	20241002	194800	100111215000	408500	408500	408500	408500	0
101	20241002	194700	100111215000	408500	408500	408500	408500	0
102	20241002	194600	100111215000	408500	408500	408500	408500	0
103	20241002	194500	100111215000	408500	408500	408500	408500	0
104	20241002	194400	100111215000	408500	408500	408500	408500	0
105	20241002	194300	100111215000	408500	408500	408500	408500	0
106	20241002	194200	100111215000	408500	408500	408500	408500	0
107	20241002	194100	100111215000	408500	408500	408500	408500	0
108	20241002	194000	100111215000	408500	408500	408500	408500	0
109	20241002	193900	100111215000	408500	408500	408500	408500	0
110	20241002	193800	100111215000	408500	408500	408500	408500	0
111	20241002	193700	100111215000	408500	408500	408500	408500	0
112	20241002	193600	100111215000	408500	408500	408500	408500	0
113	20241002	193500	100111215000	408500	408500	408500	408500	0
114	20241002	193400	100111215000	408500	408500	408500	408500	0
115	20241002	193300	100111215000	408500	408500	408500	408500	0
116	20241002	193200	100111215000	408500	408500	408500	408500	0
117	20241002	193100	100111215000	408500	408500	408500	408500	0
118	20241002	193000	100111215000	408500	408500	408500	408500	0
119	20241002	192900	100111215000	408500	408500	408500	408500	0
120	20241002	192800	100111215000	408500	408500	408500	408500	0
121	20241002	192700	100111215000	408500	408500	408500	408500	0
122	20241002	192600	100111215000	408500	408500	408500	408500	16022
123	20241002	192500	100111215000	408500	408500	408500	408500	0
124	20241002	192400	100111215000	408500	408500	408500	408500	0
125	20241002	192300	100111215000	408500	408500	408500	408500	0
126	20241002	192200	100111215000	408500	408500	408500	408500	0
127	20241002	192100	100111215000	408500	408500	408500	408500	0
128	20241002	192000	100111215000	408500	408500	408500	408500	0
129	20241002	191900	100111215000	408500	408500	408500	408500	0
130	20241002	191800	100111215000	408500	408500	408500	408500	0
131	20241002	191700	100111215000	408500	408500	408500	408500	0
132	20241002	191600	100111215000	408500	408500	408500	408500	0
133	20241002	191500	100111215000	408500	408500	408500	408500	0
134	20241002	191400	100111215000	408500	408500	408500	408500	0
135	20241002	191300	100111215000	408500	408500	408500	408500	0
136	20241002	191200	100111215000	408500	408500	408500	408500	0
137	20241002	191100	100111215000	408500	408500	408500	408500	0
138	20241002	191000	100111215000	408500	408500	408500	408500	0
139	20241002	190900	100111215000	408500	408500	408500	408500	0
140	20241002	190800	100111215000	408500	408500	408500	408500	0
141	20241002	190700	100111215000	408500	408500	408500	408500	0
142	20241002	190600	100111215000	408500	408500	408500	408500	0
143	20241002	190500	100111215000	408500	408500	408500	408500	0
144	20241002	190400	100111215000	408500	408500	408500	408500	0
145	20241002	190300	100111215000	408500	408500	408500	408500	0
146	20241002	190200	100111215000	408500	408500	408500	408500	0
147	20241002	190100	100111215000	408500	408500	408500	408500	0
148	20241002	190000	100111215000	408500	408500	408500	408500	0
149	20241002	185900	100111215000	408500	408500	408500	408500	0
150	20241002	185800	100111215000	408500	408500	408500	408500	0
151	20241002	185700	100111215000	408500	408500	408500	408500	0
152	20241002	185600	100111215000	408500	408500	408500	408500	16022
153	20241002	185500	100111215000	408500	408500	408500	408500	0
154	20241002	185400	100111215000	408500	408500	408500	408500	0
155	20241002	185300	100111215000	408500	408500	408500	408500	0
156	20241002	185200	100111215000	408500	408500	408500	408500	0
157	20241002	185100	100111215000	408500	408500	408500	408500	0
158	20241002	185000	100111215000	408500	408500	408500	408500	0
159	20241002	184900	100111215000	408500	408500	408500	408500	0
160	20241002	184800	100111215000	408500	408500	408500	408500	0
161	20241002	184700	100111215000	408500	408500	408500	408500	0
162	20241002	184600	100111215000	408500	408500	408500	408500	0
163	20241002	184500	100111215000	408500	408500	408500	408500	0
164	20241002	184400	100111215000	408500	408500	408500	408500	0
165	20241002	184300	100111215000	408500	408500	408500	408500	0
166	20241002	184200	100111215000	408500	408500	408500	408500	0
167	20241002	184100	100111215000	408500	408500	408500	408500	0
168	20241002	184000	100111215000	408500	408500	408500	408500	0
169	20241002	183900	100111215000	408500	408500	408500	408500	0
170	20241002	183800	100111215000	408500	408500	408500	408500	0
171	20241002	183700	100111215000	408500	408500	408500	408500	0
172	20241002	183600	100111215000	408500	408500	408500	408500	0
173	20241002	183500	100111215000	408500	408500	408500	408500	0
174	20241002	183400	100111215000	408500	408500	408500	408500	0
175	20241002	183300	100111215000	408500	408500	408500	408500	0
176	20241002	183200	100111215000	408500	408500	408500	408500	0
177	20241002	183100	100111215000	408500	408500	408500	408500	0
178	20241002	183000	100111215000	408500	408500	408500	408500	0
179	20241002	182900	100111215000	408500	408500	408500	408500	0
180	20241002	182800	100111215000	408500	408500	408500	408500	0
181	20241002	182700	100111215000	408500	408500	408500	408500	0
182	20241002	182600	100111215000	408500	408500	408500	408500	16022
183	20241002	182500	100111215000	408500	408500	408500	408500	0
184	20241002	182400	100111215000	408500	408500	408500	408500	0
185	20241002	182300	100111215000	408500	408500	408500	408500	0
186	20241002	182200	100111215000	408500	408500	408500	408500	0
187	20241002	182100	100111215000	408500	408500	408500	408500	0
188	20241002	182000	100111215000	408500	408500	408500	408500	0
189	20241002	181900	100111215000	408500	408500	408500	408500	0
190	20241002	181800	100111215000	408500	408500	408500	408500	0
191	20241002	181700	100111215000	408500	408500	408500	408500	0
192	20241002	181600	100111215000	408500	408500	408500	408500	0
193	20241002	181500	100111215000	408500	408500	408500	408500	0
194	20241002	181400	100111215000	408500	408500	408500	408500	0
195	20241002	181300	100111215000	408500	408500	408500	408500	0
196	20241002	181200	100111215000	408500	408500	408500	408500	0
197	20241002	181100	100111215000	408500	408500	408500	408500	0
198	20241002	181000	100111215000	408500	408500	408500	408500	0
199	20241002	180900	100111215000	408500	408500	408500	408500	0
200	20241002	180800	100111215000	408500	408500	408500	408500	0
201	20241002	180700	100111215000	408500	408500	408500	408500	0
202	20241002	180600	100111215000	408500	408500	408500	408500	0
203	20241002	180500	100111215000	408500	408500	408500	408500	0
204	20241002	180400	100111215000	408500	408500	408500	408500	0
205	20241002	180300	100111215000	408500	408500	408500	408500	0
206	20241002	180200	100111215000	408500	408500	408500	408500	0
207	20241002	180100	100111215000	408500	408500	408500	408500	0
208	20241002	180000	100111215000	408500	408500	408500	408500	0
209	20241002	175900	100111215000	408500	408500	408500	408500	0
210	20241002	175800	100111215000	408500	408500	408500	408500	0
211	20241002	175700	100111215000	408500	408500	408500	408500	0
212	20241002	175600	100111215000	408500	408500	408500	408500	16022
213	20241002	175500	100111215000	408500	408500	408500	408500	0
214	20241002	175400	100111215000	408500	408500	408500	408500	0
215	20241002	175300	100111215000	408500	408500	408500	408500	0
216	20241002	175200	100111215000	408500	408500	408500	408500	0
217	20241002	175100	100111215000	408500	408500	408500	408500	0
218	20241002	175000	100111215000	408500	408500	408500	408500	0
219	20241002	174900	100111215000	408500	408500	408500	408500	0
220	20241002	174800	100111215000	408500	408500	408500	408500	0
221	20241002	174700	100111215000	408500	408500	408500	408500	0
222	20241002	174600	100111215000	408500	408500	408500	408500	0
223	20241002	174500	100111215000	408500	408500	408500	408500	0
224	20241002	174400	100111215000	408500	408500	408500	408500	0
225	20241002	174300	100111215000	408500	408500	408500	408500	0
226	20241002	174200	100111215000	408500	408500	408500	408500	0
227	20241002	174100	100111215000	408500	408500	408500	408500	0
228	20241002	174000	100111215000	408500	408500	408500	408500	0
229	20241002	173900	100111215000	408500	408500	408500	408500	0
230	20241002	173800	100111215000	408500	408500	408500	408500	0
231	20241002	173700	100111215000	408500	408500	408500	408500	0
232	20241002	173600	100111215000	408500	408500	408500	408500	0
233	20241002	173500	100111215000	408500	408500	408500	408500	0
234	20241002	173400	100111215000	408500	408500	408500	408500	0
235	20241002	173300	100111215000	408500	408500	408500	408500	0
236	20241002	173200	100111215000	408500	408500	408500	408500	0
237	20241002	173100	100111215000	408500	408500	408500	408500	0
238	20241002	173000	100111215000	408500	408500	408500	408500	0
239	20241002	172900	100111215000	408500	408500	408500	408500	0
240	20241002	172800	100111215000	408500	408500	408500	408500	0
241	20241002	172700	100111215000	408500	408500	408500	408500	0
242	20241002	172600	100111215000	408500	408500	408500	408500	16022
243	20241002	172500	100111215000	408500	408500	408500	408500	0
244	20241002	172400	100111215000	408500	408500	408500	408500	0
245	20241002	172300	100111215000	408500	408500	408500	408500	0
246	20241002	172200	100111215000	408500	408500	408500	408500	0
247	20241002	172100	100111215000	408500	408500	408500	408500	0
248	20241002	172000	100111215000	408500	408500	408500	408500	0
249	20241002	171900	100111215000	408500	408500	408500	408500	0
250	20241002	171800	100111215000	408500	408500	408500	408500	0
251	20241002	171700	100111215000	408500	408500	408500	408500	0
252	20241002	171600	100111215000	408500	408500	408500	408500	0
253	20241002	171500	100111215000	408500	408500	408500	408500	0
254	20241002	171400	100111215000	408500	408500	408500	408500	0
255	20241002	171300	100111215000	408500	408500	408500	408500	0
256	20241002	171200	100111215000	408500	408500	408500	408500	0
257	20241002	171100	100111215000	408500	408500	408500	408500	0
258	20241002	171000	100111215000	408500	408500	408500	408500	0
259	20241002	170900	100111215000	408500	408500	408500	408500	0
260	20241002	170800	100111215000	408500	408500	408500	408500	0
261	20241002	170700	100111215000	408500	408500	408500	408500	0
262	20241002	170600	100111215000	408500	408500	408500	408500	0
263	20241002	170500	100111215000	408500	408500	408500	408500	0
264	20241002	170400	100111215000	408500	408500	408500	408500	0
265	20241002	170300	100111215000	408500	408500	408500	408500	0
266	20241002	170200	100111215000	408500	408500	408500	408500	0
267	20241002	170100	100111215000	408500	408500	408500	408500	0
268	20241002	170000	100111215000	408500	408500	408500	408500	0
269	20241002	165900	100111215000	408500	408500	408500	408500	0
270	20241002	165800	100111215000	408500	408500	408500	408500	0
271	20241002	165700	100111215000	408500	408500	408500	408500	0
272	20241002	165600	100111215000	408500	408500	408500	408500	16022
273	20241002	165500	100111215000	408500	408500	408500	408500	0
274	20241002	165400	100111215000	408500	408500	408500	408500	0
275	20241002	165300	100111215000	408500	408500	408500	408500	0
276	20241002	165200	100111215000	408500	408500	408500	408500	0
277	20241002	165100	100111215000	408500	408500	408500	408500	0
278	20241002	165000	100111215000	408500	408500	408500	408500	0
279	20241002	164900	100111215000	408500	408500	408500	408500	0
280	20241002	164800	100111215000	408500	408500	408500	408500	0
281	20241002	164700	100111215000	408500	408500	408500	408500	0
282	20241002	164600	100111215000	408500	408500	408500	408500	0
283	20241002	164500	100111215000	408500	408500	408500	408500	0
284	20241002	164400	100111215000	408500	408500	408500	408500	0
285	20241002	164300	100111215000	408500	408500	408500	408500	0
286	20241002	164200	100111215000	408500	408500	408500	408500	0
287	20241002	164100	100111215000	408500	408500	408500	408500	0
288	20241002	164000	100111215000	408500	408500	408500	408500	0
289	20241002	163900	100111215000	408500	408500	408500	408500	0
290	20241002	163800	100111215000	408500	408500	408500	408500	0
291	20241002	163700	100111215000	408500	408500	408500	408500	0
292	20241002	163600	100111215000	408500	408500	408500	408500	0
293	20241002	163500	100111215000	408500	408500	408500	408500	0
294	20241002	163400	100111215000	408500	408500	408500	408500	0
295	20241002	163300	100111215000	408500	408500	408500	408500	0
296	20241002	163200	100111215000	408500	408500	408500	408500	0
297	20241002	163100	100111215000	408500	408500	408500	408500	0
298	20241002	163000	100111215000	408500	408500	408500	408500	0
299	20241002	162900	100111215000	408500	408500	408500	408500	0
300	20241002	162800	100111215000	408500	408500	408500	408500	0
301	20241002	162700	100111215000	408500	408500	408500	408500	0
302	20241002	162600	100111215000	408500	408500	408500	408500	16022
303	20241002	162500	100111215000	408500	408500	408500	408500	0
304	20241002	162400	100111215000	408500	408500	408500	408500	0
305	20241002	162300	100111215000	408500	408500	408500	408500	0
306	20241002	162200	100111215000	408500	408500	408500	408500	0
307	20241002	162100	100111215000	408500	408500	408500	408500	0
308	20241002	162000	100111215000	408500	408500	408500	408500	0
309	20241002	161900	100111215000	408500	408500	408500	408500	0
310	20241002	161800	100111215000	408500	408500	408500	408500	0
311	20241002	161700	100111215000	408500	408500	408500	408500	0
312	20241002	161600	100111215000	408500	408500	408500	408500	0
313	20241002	161500	100111215000	408500	408500	408500	408500	0
314	20241002	161400	100111215000	408500	408500	408500	408500	0
315	20241002	161300	100111215000	408500	408500	408500	408500	0
316	20241002	161200	100111215000	408500	408500	408500	408500	0
317	20241002	161100	100111215000	408500	408500	408500	408500	0
318	20241002	161000	100111215000	408500	408500	408500	408500	0
319	20241002	160900	100111215000	408500	408500	408500	408500	0
320	20241002	160800	100111215000	408500	408500	408500	408500	0
321	20241002	160700	100111215000	408500	408500	408500	408500	0
322	20241002	160600	100111215000	408500	408500	408500	408500	0
323	20241002	160500	100111215000	408500	408500	408500	408500	0
324	20241002	160400	100111215000	408500	408500	408500	408500	0
325	20241002	160300	100111215000	408500	408500	408500	408500	0
326	20241002	160200	100111215000	408500	408500	408500	408500	0
327	20241002	160100	100111215000	408500	408500	408500	408500	0
328	20241002	160000	100111215000	408500	408500	408500	408500	0
329	20241002	155900	100111215000	408500	408500	408500	408500	0
330	20241002	155800	100111215000	408500	408500	408500	408500	0
331	20241002	155700	100111215000	408500	408500	408500	408500	0
332	20241002	155600	100111215000	408500	408500	408500	408500	16022
333	20241002	155500	100111215000	408500	408500	408500	408500	0
334	20241002	155400	100111215000	408500	408500	408500	408500	0
335	20241002	155300	100111215000	408500	408500	408500	408500	0
336	20241002	155200	100111215000	408500	408500	408500	408500	0
337	20241002	155100	100111215000	408500	408500	408500	408500	0
338	20241002	155000	100111215000	408500	408500	408500	408500	0
339	20241002	154900	100111215000	408500	408500	408500	408500	0
340	20241002	154800	100111215000	408500	408500	408500	408500	0
341	20241002	154700	100111215000	408500	408500	408500	408500	0
342	20241002	154600	100111215000	408500	408500	408500	408500	0
343	20241002	154500	100111215000	408500	408500	408500	408500	0
344	20241002	154400	100111215000	408500	408500	408500	408500	0
345	20241002	154300	100111215000	408500	408500	408500	408500	0
346	20241002	154200	100111215000	408500	408500	408500	408500	0
347	20241002	154100	100111215000	408500	408500	408500	408500	0
348	20241002	154000	100111215000	408500	408500	408500	408500	0
349	20241002	153900	100111215000	408500	408500	408500	408500	0
350	20241002	153800	100111215000	408500	408500	408500	408500	0
351	20241002	153700	100111215000	408500	408500	408500	408500	0
352	20241002	153600	100111215000	408500	408500	408500	408500	0
353	20241002	153500	100111215000	408500	408500	408500	408500	0
354	20241002	153400	100111215000	408500	408500	408500	408500	0
355	20241002	153300	100111215000	408500	408500	408500	408500	0
356	20241002	153200	100111215000	408500	408500	408500	408500	0
357	20241002	153100	100111215000	408500	408500	408500	408500	0
358	20241002	153000	100111215000	408500	408500	408500	408500	16022
359	20241002	152900	93566228000	410500	410500	410500	410500	0
360	20241002	152800	93566228000	410500	410500	410500	410500	0
361	20241002	152700	93566228000	410500	410500	410500	410500	0
362	20241002	152600	93566228000	410500	410500	410500	410500	0
363	20241002	152500	93566228000	410500	410500	410500	410500	0
364	20241002	152400	93566228000	410500	410500	410500	410500	0
365	20241002	152300	93566228000	410500	410500	410500	410500	0
366	20241002	152200	93566228000	410500	410500	410500	410500	0
367	20241002	152100	93566228000	410500	410500	410500	410500	0
368	20241002	152000	93566228000	410500	410500	410500	410500	0
369	20241002	151900	93566228000	410500	409500	410500	409500	1550
370	20241002	151800	92930720500	410000	409500	410000	409500	623
371	20241002	151700	92675430000	410000	409500	410000	409500	1579
372	20241002	151600	92028441500	409500	410000	410000	409500	820
373	20241002	151500	91692506000	409500	410000	410000	409500	579
374	20241002	151400	91455258500	409500	410000	410500	409500	1209
375	20241002	151300	90959776500	410000	410000	410500	410000	1112
376	20241002	151200	90503724000	410000	410500	410500	410000	719
377	20241002	151100	90208795500	410000	410500	410500	410000	996
378	20241002	151000	89800279000	410500	410500	410500	410000	713
379	20241002	150900	89507758000	410500	410500	410500	410000	366
380	20241002	150800	89357553500	410500	410500	410500	410000	406
381	20241002	150700	89190939500	410500	410500	410500	410000	408
382	20241002	150600	89023509500	410500	410000	410500	410000	569
383	20241002	150500	88790087000	410000	410500	411000	410000	1054
384	20241002	150400	88357449500	410500	411000	411000	410500	373
385	20241002	150300	88204222500	411000	411000	411000	410500	401
386	20241002	150200	88039542000	410500	411000	411000	410500	319
387	20241002	150100	87908500500	410500	411000	411000	410500	393
388	20241002	150000	87747099500	411000	411000	411500	410500	371
389	20241002	145900	87594629500	410500	410500	411000	410500	312
390	20241002	145800	87466453000	411000	410500	411000	410000	322
391	20241002	145700	87334260500	410500	410500	411000	410000	296
392	20241002	145600	87212774000	410000	410500	411000	410000	665
393	20241002	145500	86939835500	410000	410500	411000	410000	2792
394	20241002	145400	85793878000	410500	411000	411000	410000	3708
395	20241002	145300	84271806000	410500	410500	411000	410500	632
396	20241002	145200	84012277000	410500	411500	411500	410500	1260
397	20241002	145100	83494501000	411500	411500	411500	411000	357
398	20241002	145000	83347717500	411500	411500	411500	411000	381
399	20241002	144900	83191076000	411500	411000	411500	411000	581
400	20241002	144800	82952197000	411500	411500	411500	411000	610
401	20241002	144700	82701388000	411500	411000	412000	411000	333
402	20241002	144600	82564422000	411500	411500	411500	411000	442
403	20241002	144500	82382600500	411000	411500	411500	411000	337
404	20241002	144400	82244006500	411500	411500	412000	411000	1547
405	20241002	144300	81607393000	411500	411000	411500	411000	756
406	20241002	144200	81296596500	411500	411000	411500	411000	175
407	20241002	144100	81224626000	411000	411500	411500	411000	365
408	20241002	144000	81074503500	411000	411500	412000	411000	974
409	20241002	143900	80673872000	411500	412000	412000	411500	486
410	20241002	143800	80473846000	412000	412000	412000	411500	356
411	20241002	143700	80327283500	412000	413000	413000	411500	1022
412	20241002	143600	79906222000	412500	412500	413000	412500	200
413	20241002	143500	79823678000	412500	412500	413000	412000	428
414	20241002	143400	79647132000	412500	412500	412500	412000	310
415	20241002	143300	79519341500	412500	412000	412500	412000	265
416	20241002	143200	79410105000	412500	412500	412500	412000	121
417	20241002	143100	79360195000	412500	412000	413000	412000	274
418	20241002	143000	79247192000	412500	412500	412500	412000	148
419	20241002	142900	79186149500	412500	412000	412500	411500	723
420	20241002	142800	78888201500	412000	412500	412500	411500	197
421	20241002	142700	78807050500	412500	412000	412500	411500	938
422	20241002	142600	78420566000	411500	412000	412000	411500	173
423	20241002	142500	78349325000	412000	412000	412000	411500	331
424	20241002	142400	78213021500	411500	412000	412000	411500	297
425	20241002	142300	78090735000	411500	411500	412000	411500	238
426	20241002	142200	77992741000	411500	412000	412000	411500	126
427	20241002	142100	77940837500	412000	412000	412000	411000	681
428	20241002	142000	77660583000	412000	412500	412500	411500	1257
429	20241002	141900	77142688500	412000	412500	412500	412000	199
430	20241002	141800	77060620500	412500	412500	412500	412000	504
431	20241002	141700	76852768000	412500	411500	412500	411500	657
432	20241002	141600	76582084000	412000	411500	412000	411000	856
433	20241002	141500	76229819000	411500	411000	411500	411000	453
434	20241002	141400	76043477500	411000	411500	411500	411000	397
435	20241002	141300	75880249000	411000	412500	412500	411000	4694
436	20241002	141200	73947531000	412500	413000	413000	412000	2453
437	20241002	141100	72935693500	413000	412500	413000	412500	112
438	20241002	141000	72889462000	413000	413000	413000	412500	141
439	20241002	140900	72831256500	413000	412500	413000	412500	163
440	20241002	140800	72763946500	413500	412500	413500	412500	227
441	20241002	140700	72670198000	412500	413000	413000	412500	138
442	20241002	140600	72613230500	412500	413000	413500	412500	216
443	20241002	140500	72524030500	413000	413000	413000	412500	212
444	20241002	140400	72436476500	413000	413000	413000	412500	553
445	20241002	140300	72208100000	412500	413000	413000	412500	202
446	20241002	140200	72124707500	412500	412500	413000	412500	315
447	20241002	140100	71994714500	413000	413000	413000	412500	296
448	20241002	140000	71872537000	413000	413000	413000	412500	400
449	20241002	135900	71707410000	412500	413000	413000	412500	330
450	20241002	135800	71571257500	412500	413500	413500	412500	135
451	20241002	135700	71515510000	413500	413500	413500	412500	1909
452	20241002	135600	70727031500	413000	414500	414500	413000	1758
453	20241002	135500	69999816500	414000	414000	414500	414000	181
454	20241002	135400	69924808500	414500	414500	414500	414000	101
455	20241002	135300	69882958500	414500	414000	414500	414000	142
456	20241002	135200	69824124000	414000	414000	414500	414000	233
457	20241002	135100	69727609500	414500	414500	414500	414000	191
458	20241002	135000	69648479000	414500	414000	414500	414000	157
459	20241002	134900	69583438000	414500	414500	414500	414000	157
460	20241002	134800	69518376500	414500	414500	414500	414000	220
461	20241002	134700	69427270000	414500	414500	414500	414000	244
462	20241002	134600	69326169000	414500	414500	414500	414000	106
463	20241002	134500	69282239500	414000	414500	414500	414000	417
464	20241002	134400	69109573000	414500	414000	414500	414000	349
465	20241002	134300	68965035500	414500	414500	414500	414000	325
466	20241002	134200	68830406500	414000	414500	414500	414000	205
467	20241002	134100	68745479500	414000	414000	414500	414000	484
468	20241002	134000	68545063000	414500	415500	416000	414000	2971
469	20241002	133900	67312598000	415500	415500	415500	415000	170
470	20241002	133800	67241977000	415500	415500	415500	415000	109
471	20241002	133700	67196715000	415500	416000	416000	415000	157
472	20241002	133600	67131488000	415500	415500	415500	415000	277
473	20241002	133500	67016397000	415500	415000	415500	415000	210
474	20241002	133400	66929197000	415000	416000	416000	415000	933
475	20241002	133300	66541548000	415500	417000	417000	415500	946
476	20241002	133200	66147928000	417000	416500	417000	416500	196
477	20241002	133100	66066243000	417000	417000	417000	416500	217
478	20241002	133000	65975826500	416500	417000	417000	416000	103
479	20241002	132900	65932921500	416000	417500	418000	416000	1022
480	20241002	132800	65506767000	417500	418000	418000	417500	116
481	20241002	132700	65458306500	417500	418500	418500	417500	208
482	20241002	132600	65371373000	418000	418500	418500	418000	110
483	20241002	132500	65325379000	418000	418500	418500	418000	134
484	20241002	132400	65269308000	418000	418000	418500	418000	76
485	20241002	132300	65237517500	418000	418500	418500	418000	62
486	20241002	132200	65211579500	418000	418000	418500	418000	313
487	20241002	132100	65080715500	418500	418000	418500	418000	274
488	20241002	132000	64966119000	418000	418500	418500	418000	63
489	20241002	131900	64939758500	418500	418000	418500	418000	102
490	20241002	131800	64897092000	418000	418000	418500	418000	164
491	20241002	131700	64828483000	418000	418500	418500	418000	455
492	20241002	131600	64638117000	418500	418500	419000	418500	275
493	20241002	131500	64523015000	419000	418500	419000	418500	354
494	20241002	131400	64374829500	419000	418500	419000	418500	169
495	20241002	131300	64304047000	418500	418500	419000	418500	104
496	20241002	131200	64260500000	419000	418500	419000	418500	112
497	20241002	131100	64213600500	418500	418500	418500	418000	197
498	20241002	131000	64131209000	418000	419000	419000	418000	173
499	20241002	130900	64058817500	419000	419000	419000	418500	427
500	20241002	130800	63880012000	418500	419000	419000	418500	79
501	20241002	130700	63846923500	419000	419000	419000	418500	150
502	20241002	130600	63784101500	419000	418500	419000	418500	115
503	20241002	130500	63735944500	419000	418500	419000	418500	111
504	20241002	130400	63689466000	418500	419000	419000	418500	329
505	20241002	130300	63551704000	418500	418000	419000	418000	622
506	20241002	130200	63291387000	418000	417500	418500	417500	201
507	20241002	130100	63207376500	418000	418000	418500	417500	63
508	20241002	130000	63181041000	418000	417500	418000	417500	559
509	20241002	125900	62947395500	418000	417500	418000	417000	106
510	20241002	125800	62903124500	417000	417500	418000	417000	99
511	20241002	125700	62861790500	417500	417500	418000	417500	60
512	20241002	125600	62836725000	417500	417500	418000	417500	131
513	20241002	125500	62782009000	417500	417500	418000	417500	108
514	20241002	125400	62736899000	418000	418000	418000	417500	35
515	20241002	125300	62722280500	418000	416500	418000	416500	645
516	20241002	125200	62453160500	416500	417000	417000	416500	106
517	20241002	125100	62408988000	416500	416500	417000	416500	664
518	20241002	125000	62132421500	416500	417000	417000	416500	40
519	20241002	124900	62115751000	416500	416500	417000	416500	92
520	20241002	124800	62077398500	416500	417000	417000	416500	65
521	20241002	124700	62050306000	417000	417000	417000	416500	184
522	20241002	124600	61973658000	417000	417000	417000	416500	225
523	20241002	124500	61879834500	417000	417000	417500	417000	333
524	20241002	124400	61740921000	417500	417000	417500	417000	138
525	20241002	124300	61683369500	417000	416500	417000	416500	73
526	20241002	124200	61652954000	417000	417000	417000	416500	95
527	20241002	124100	61613347500	416500	417000	417000	416500	132
528	20241002	124000	61558311500	417000	417000	417000	416500	81
529	20241002	123900	61524540000	417000	417500	417500	416500	619
530	20241002	123800	61266457000	417500	418000	418000	417000	417
531	20241002	123700	61092267000	418000	418000	418000	417500	92
532	20241002	123600	61053818000	418000	417500	418000	417500	152
533	20241002	123500	60990342000	417500	417000	417500	417000	93
534	20241002	123400	60951541000	417500	417000	417500	417000	117
535	20241002	123300	60902710500	417000	417500	417500	417000	101
536	20241002	123200	60860551000	417000	417000	417500	417000	79
537	20241002	123100	60827575000	417000	417000	417500	417000	140
538	20241002	123000	60769134000	417500	417500	417500	417000	51
539	20241002	122900	60747848500	417500	417000	417500	417000	87
540	20241002	122800	60711540500	416500	416500	417000	416500	180
541	20241002	122700	60636536000	417000	417000	417000	416500	124
542	20241002	122600	60584830000	417000	417000	417000	416500	130
543	20241002	122500	60530620500	417000	417000	417000	416500	116
544	20241002	122400	60482275000	417000	417500	417500	416500	505
545	20241002	122300	60271664500	418000	417500	418000	417000	171
546	20241002	122200	60200264000	417500	417000	417500	417000	111
547	20241002	122100	60153923500	417000	417000	417500	416500	115
548	20241002	122000	60105968500	416500	416500	417000	416500	144
549	20241002	121900	60045933000	417000	417000	417000	416500	131
550	20241002	121800	59991310000	417000	417000	417000	416500	68
551	20241002	121700	59962962000	417000	417000	417000	417000	82
552	20241002	121600	59928768000	417000	417000	417500	416500	599
553	20241002	121500	59679001500	416500	417000	417000	416500	778
554	20241002	121400	59354658000	417000	417000	417000	416500	63
555	20241002	121300	59328407500	416500	416500	417000	416500	78
556	20241002	121200	59295899000	417000	417000	417000	416500	60
557	20241002	121100	59270891000	417000	417000	417500	416500	512
558	20241002	121000	59057408000	417000	417500	417500	417000	130
559	20241002	120900	59003179500	417500	417500	418000	417000	675
560	20241002	120800	58721379500	417500	418000	418000	417500	52
561	20241002	120700	58699651000	418000	418000	418000	417500	40
562	20241002	120600	58682932000	418000	418000	418000	417500	72
563	20241002	120500	58652862000	418000	418000	418000	417500	171
564	20241002	120400	58581388500	417500	417500	418000	417500	335
565	20241002	120300	58441522000	418000	418000	418000	417500	70
566	20241002	120200	58412275500	418000	418000	418000	417500	73
567	20241002	120100	58381763000	418000	417500	418000	417500	47
568	20241002	120000	58362133000	418000	419000	419000	418000	605
569	20241002	115900	58109002000	419000	419000	419000	418500	75
570	20241002	115800	58077589000	419000	419000	419000	418500	431
571	20241002	115700	57897027000	419000	419000	419500	419000	86
572	20241002	115600	57860982000	419500	419500	419500	419000	120
573	20241002	115500	57810676500	419500	419500	419500	419000	279
574	20241002	115400	57693685500	419000	418500	419000	418500	1180
575	20241002	115300	57199292000	418500	419000	419000	418000	310
576	20241002	115200	57069548500	419000	418500	419000	418500	172
577	20241002	115100	56997526000	419000	418000	419000	418000	1121
578	20241002	115000	56528308000	418500	418500	418500	418000	37
579	20241002	114900	56512831500	418000	418500	418500	418000	133
580	20241002	114800	56457183000	418500	418000	418500	418000	200
581	20241002	114700	56373565000	418000	418500	418500	418000	212
582	20241002	114600	56284931000	418500	417500	418500	417500	596
583	20241002	114500	56035785500	418000	416500	418000	416500	501
584	20241002	114400	55826750500	417000	416500	417000	416500	147
585	20241002	114300	55765461000	417000	417000	417000	416500	108
586	20241002	114200	55720442000	417000	417000	417000	416500	55
587	20241002	114100	55697512500	416500	417000	417000	416500	50
588	20241002	114000	55676664500	417000	417000	417500	416500	263
589	20241002	113900	55567013000	417000	417500	417500	417000	48
590	20241002	113800	55546977000	417000	417500	417500	417000	113
591	20241002	113700	55499826500	417500	417500	418000	417000	317
592	20241002	113600	55367491000	417500	417500	418000	417500	241
593	20241002	113500	55266848000	418000	418000	418000	417500	282
594	20241002	113400	55149067500	417500	418000	418000	417500	231
595	20241002	113300	55052515000	418000	418000	418000	417500	82
596	20241002	113200	55018249000	418000	418000	418500	418000	320
597	20241002	113100	54884482500	418500	418000	418500	418000	173
598	20241002	113000	54812136500	418500	418000	418500	417500	353
599	20241002	112900	54664586500	418000	417500	418000	417500	306
600	20241002	112800	54536680000	418000	417500	418000	417500	701
601	20241002	112700	54243692000	417000	417500	417500	417000	200
602	20241002	112600	54160200000	417500	417000	417500	417000	84
603	20241002	112500	54125139000	417500	417000	417500	417000	107
604	20241002	112400	54080496500	417000	417500	417500	417000	116
605	20241002	112300	54032105500	417500	416500	417500	416500	416
606	20241002	112200	53858668500	417000	417000	417000	416500	139
607	20241002	112100	53800749000	416500	417000	417000	416500	125
608	20241002	112000	53748667500	416500	416500	417000	416500	194
609	20241002	111900	53667837000	417000	417000	417000	416500	171
610	20241002	111800	53596583000	417000	417000	417000	416500	119
611	20241002	111700	53546961000	417000	417000	417500	417000	644
612	20241002	111600	53278345000	417500	417500	417500	417000	38
613	20241002	111500	53262482500	417500	417500	418000	417000	230
614	20241002	111400	53166456500	417500	418000	418000	417000	223
615	20241002	111300	53073352500	418000	418000	418000	417000	905
616	20241002	111200	52695514500	418000	418000	418000	417500	140
617	20241002	111100	52637055500	417500	418000	418000	417500	222
618	20241002	111000	52544299500	418000	418000	418000	417500	499
619	20241002	110900	52335952500	418000	417500	418000	417000	1374
620	20241002	110800	51762287000	417500	417000	417500	416500	280
621	20241002	110700	51645511000	417000	417000	417000	416500	65
622	20241002	110600	51618412500	417000	417000	417500	417000	431
623	20241002	110500	51438656500	417000	417000	417500	416500	1686
624	20241002	110400	50735520000	417000	416000	417000	416000	1224
625	20241002	110300	50225807000	416000	416000	416000	415500	127
626	20241002	110200	50172980000	416000	416000	416000	415500	138
627	20241002	110100	50115578000	416000	415500	416000	415500	84
628	20241002	110000	50080659500	416000	415500	416000	415500	186
629	20241002	105900	50003309500	416000	415000	416000	415000	339
630	20241002	105800	49862437500	415000	415000	415500	415000	126
631	20241002	105700	49810103500	415500	415000	415500	415000	93
632	20241002	105600	49771486500	415500	415000	415500	414500	115
633	20241002	105500	49723754000	415500	415500	415500	414500	141
634	20241002	105400	49665210000	415000	415500	415500	415000	109
635	20241002	105300	49619942000	415500	415000	415500	414500	144
636	20241002	105200	49560176500	415000	415000	415500	414500	434
637	20241002	105100	49380046500	415500	415500	415500	415000	165
638	20241002	105000	49311548500	415000	414500	415500	414500	158
639	20241002	104900	49245974500	415000	415000	415000	414500	266
640	20241002	104800	49135605500	414500	414500	415000	414500	65
641	20241002	104700	49108645500	415000	414500	415000	414500	121
642	20241002	104600	49058472500	414500	415000	415000	414500	86
643	20241002	104500	49022817500	415000	415000	415000	414500	103
644	20241002	104400	48980088500	414500	414500	415000	414000	190
645	20241002	104300	48901325000	414500	414500	414500	414000	241
646	20241002	104200	48801445500	414500	414500	414500	414000	247
647	20241002	104100	48699144500	414000	414500	415000	414000	1232
648	20241002	104000	48188482500	415000	415000	415500	414500	133
649	20241002	103900	48133283500	415500	415000	415500	414500	158
650	20241002	103800	48067688500	415000	415000	415000	414500	347
651	20241002	103700	47923745500	415000	414500	415000	414500	81
652	20241002	103600	47890153000	415000	415000	415500	414500	922
653	20241002	103500	47507544500	415500	415000	415500	415000	210
654	20241002	103400	47420327500	415500	415500	415500	415000	647
655	20241002	103300	47151653500	415000	416000	416500	415000	1200
656	20241002	103200	46652628000	416500	416500	416500	416000	338
657	20241002	103100	46511998500	416000	416000	416500	416000	112
658	20241002	103000	46465369000	416500	416500	416500	416000	107
659	20241002	102900	46420818500	416500	416500	416500	416000	171
660	20241002	102800	46349633000	416500	416500	417000	416000	247
661	20241002	102700	46246802000	416500	417000	417000	416000	120
662	20241002	102600	46196840500	417000	417000	417000	416500	471
663	20241002	102500	46000650500	417000	416500	417000	416000	370
664	20241002	102400	45846463000	417000	417000	417000	416000	151
665	20241002	102300	45783562500	416500	416000	417000	415500	401
666	20241002	102200	45616555500	415500	416000	416500	415500	479
667	20241002	102100	45417291000	416000	416500	416500	416000	177
668	20241002	102000	45343620000	416500	416500	416500	416000	127
669	20241002	101900	45290737000	416500	416500	416500	416000	200
670	20241002	101800	45207457000	416500	417500	418000	416000	555
671	20241002	101700	44976064500	417500	417000	417500	417000	578
672	20241002	101600	44734852500	417500	416500	417500	416500	1347
673	20241002	101500	44173068000	417000	417000	417000	416500	109
674	20241002	101400	44127636500	416500	415500	417000	415500	708
675	20241002	101300	43832837500	416000	416500	416500	415500	302
676	20241002	101200	43707198500	416500	416000	416500	416000	268
677	20241002	101100	43595652000	416000	416000	416500	416000	331
678	20241002	101000	43457939000	416000	416500	416500	416000	131
679	20241002	100900	43403428000	416000	416000	416500	415500	147
680	20241002	100800	43342286500	416000	415500	416000	415000	502
681	20241002	100700	43133720000	415500	415500	416000	415000	848
682	20241002	100600	42781355000	416000	415500	416000	415000	309
683	20241002	100500	42652953500	415000	416000	416500	415000	595
684	20241002	100400	42405657500	416000	415500	416500	415000	880
685	20241002	100300	42039909000	415000	415500	415500	415000	136
686	20241002	100200	41983421000	415500	415500	415500	415000	176
687	20241002	100100	41910312500	415500	415000	415500	415000	305
688	20241002	100000	41783717500	415000	415500	415500	415000	76
689	20241002	095900	41752154500	415000	414500	415500	414500	329
690	20241002	095800	41615661000	414500	413500	414500	413500	1558
691	20241002	095700	40970461500	413500	414000	414500	413500	1356
692	20241002	095600	40409066000	414500	414000	414500	414000	411
693	20241002	095500	40238844000	414500	414000	414500	414000	290
694	20241002	095400	40118678000	414500	414000	414500	414000	154
695	20241002	095300	40054871000	414500	414500	414500	414000	330
696	20241002	095200	39918216500	414500	414500	415000	414000	1323
697	20241002	095100	39369856000	415000	414500	415000	414500	356
698	20241002	095000	39222155000	415000	415000	415000	414500	289
699	20241002	094900	39102298500	415000	415000	415000	414500	320
700	20241002	094800	38969531500	415000	414500	415000	414500	442
701	20241002	094700	38786265500	415000	414500	415000	414000	654
702	20241002	094600	38515186000	414000	414500	414500	414000	793
703	20241002	094500	38186616500	414500	415000	415000	414500	303
704	20241002	094400	38060991000	415000	415000	415000	414500	397
705	20241002	094300	37896337500	415000	414500	415000	414500	327
706	20241002	094200	37760691500	415000	415000	415000	414500	725
707	20241002	094100	37459848000	415000	415500	415500	415000	355
708	20241002	094000	37312483000	415500	415000	415500	414000	1252
709	20241002	093900	36793584000	415000	415500	415500	414500	1336
710	20241002	093800	36239142500	415500	414000	415500	413500	1967
711	20241002	093700	35423362000	413500	414000	414000	413500	171
712	20241002	093600	35352591500	414000	413500	414500	413500	1470
713	20241002	093500	34744256000	413500	413000	413500	413000	163
714	20241002	093400	34676877000	413500	412500	414000	412500	620
715	20241002	093300	34420722500	412500	412500	413000	412500	510
716	20241002	093200	34210298500	412500	413500	414000	412500	1158
717	20241002	093100	33731713000	414000	413500	414000	413500	329
718	20241002	093000	33595527500	413500	413500	414000	413500	523
719	20241002	092900	33379245500	414000	414000	414500	413500	1807
720	20241002	092800	32631405000	413500	413500	413500	412500	3661
721	20241002	092700	31120320000	413000	414000	414000	413000	371
722	20241002	092600	30966890000	414500	414500	415000	413500	650
723	20241002	092500	30697688500	415000	414500	415000	413500	2034
724	20241002	092400	29855392500	414500	414500	415000	414500	1772
725	20241002	092300	29120853500	415000	415500	415500	414500	2848
726	20241002	092200	27938347500	415500	416000	416500	415500	1281
727	20241002	092100	27405552500	416000	416500	416500	416000	376
728	20241002	092000	27249102500	416500	416000	416500	416000	574
729	20241002	091900	27010229500	416500	417500	417500	416000	610
730	20241002	091800	26756101500	417500	416000	417500	416000	530
731	20241002	091700	26535322000	416000	417000	417500	415500	1422
732	20241002	091600	25943156000	417000	416000	417000	416000	1354
733	20241002	091500	25379163500	416000	418000	418000	416000	1178
734	20241002	091400	24888371000	417500	417500	418500	417000	920
735	20241002	091300	24503978500	417500	416500	417500	416000	2077
736	20241002	091200	23637931000	416500	415500	417000	415500	1862
737	20241002	091100	22862551000	416000	415500	416000	415000	1320
738	20241002	091000	22314096500	415000	416500	417000	415000	1925
739	20241002	090900	21513165000	416500	417500	417500	416500	692
740	20241002	090800	21224777500	417500	418500	418500	416000	2507
741	20241002	090700	20178560500	418500	418500	419500	418000	2726
742	20241002	090600	19036885500	418500	420500	421500	418000	4066
743	20241002	090500	17330086500	421000	416500	421500	416000	6423
744	20241002	090400	14638978000	417000	417500	418500	416500	2997
745	20241002	090300	13388185000	418000	419000	420500	417500	4739
746	20241002	090200	11401121500	419000	414000	420000	413500	9305
747	20241002	090100	7518336000	414500	414000	416000	413500	4570
748	20241002	090000	5624412000	413500	409500	414000	409500	13273