KissMeData/416180/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213300	1832600100	29100	29100	29100	29100	1082
3	20241002	213200	1832600100	29100	29100	29100	29100	0
4	20241002	213100	1832600100	29100	29100	29100	29100	0
5	20241002	213000	1832600100	29100	29100	29100	29100	0
6	20241002	212900	1832600100	29100	29100	29100	29100	0
7	20241002	212800	1832600100	29100	29100	29100	29100	0
8	20241002	212700	1832600100	29100	29100	29100	29100	0
9	20241002	212600	1832600100	29100	29100	29100	29100	0
10	20241002	212500	1832600100	29100	29100	29100	29100	0
11	20241002	212400	1832600100	29100	29100	29100	29100	0
12	20241002	212300	1832600100	29100	29100	29100	29100	0
13	20241002	212200	1832600100	29100	29100	29100	29100	0
14	20241002	212100	1832600100	29100	29100	29100	29100	0
15	20241002	212000	1832600100	29100	29100	29100	29100	0
16	20241002	211900	1832600100	29100	29100	29100	29100	0
17	20241002	211800	1832600100	29100	29100	29100	29100	0
18	20241002	211700	1832600100	29100	29100	29100	29100	0
19	20241002	211600	1832600100	29100	29100	29100	29100	0
20	20241002	211500	1832600100	29100	29100	29100	29100	0
21	20241002	211400	1832600100	29100	29100	29100	29100	0
22	20241002	211300	1832600100	29100	29100	29100	29100	0
23	20241002	211200	1832600100	29100	29100	29100	29100	0
24	20241002	211100	1832600100	29100	29100	29100	29100	0
25	20241002	211000	1832600100	29100	29100	29100	29100	0
26	20241002	210900	1832600100	29100	29100	29100	29100	0
27	20241002	210800	1832600100	29100	29100	29100	29100	0
28	20241002	210700	1832600100	29100	29100	29100	29100	0
29	20241002	210600	1832600100	29100	29100	29100	29100	0
30	20241002	210500	1832600100	29100	29100	29100	29100	0
31	20241002	210400	1832600100	29100	29100	29100	29100	0
32	20241002	210300	1832600100	29100	29100	29100	29100	1082
33	20241002	210200	1832600100	29100	29100	29100	29100	0
34	20241002	210100	1832600100	29100	29100	29100	29100	0
35	20241002	210000	1832600100	29100	29100	29100	29100	0
36	20241002	205900	1832600100	29100	29100	29100	29100	0
37	20241002	205800	1832600100	29100	29100	29100	29100	0
38	20241002	205700	1832600100	29100	29100	29100	29100	0
39	20241002	205600	1832600100	29100	29100	29100	29100	0
40	20241002	205500	1832600100	29100	29100	29100	29100	0
41	20241002	205400	1832600100	29100	29100	29100	29100	0
42	20241002	205300	1832600100	29100	29100	29100	29100	0
43	20241002	205200	1832600100	29100	29100	29100	29100	0
44	20241002	205100	1832600100	29100	29100	29100	29100	0
45	20241002	205000	1832600100	29100	29100	29100	29100	0
46	20241002	204900	1832600100	29100	29100	29100	29100	0
47	20241002	204800	1832600100	29100	29100	29100	29100	0
48	20241002	204700	1832600100	29100	29100	29100	29100	0
49	20241002	204600	1832600100	29100	29100	29100	29100	0
50	20241002	204500	1832600100	29100	29100	29100	29100	0
51	20241002	204400	1832600100	29100	29100	29100	29100	0
52	20241002	204300	1832600100	29100	29100	29100	29100	0
53	20241002	204200	1832600100	29100	29100	29100	29100	0
54	20241002	204100	1832600100	29100	29100	29100	29100	0
55	20241002	204000	1832600100	29100	29100	29100	29100	0
56	20241002	203900	1832600100	29100	29100	29100	29100	0
57	20241002	203800	1832600100	29100	29100	29100	29100	0
58	20241002	203700	1832600100	29100	29100	29100	29100	0
59	20241002	203600	1832600100	29100	29100	29100	29100	0
60	20241002	203500	1832600100	29100	29100	29100	29100	0
61	20241002	203400	1832600100	29100	29100	29100	29100	0
62	20241002	203300	1832600100	29100	29100	29100	29100	1082
63	20241002	203200	1832600100	29100	29100	29100	29100	0
64	20241002	203100	1832600100	29100	29100	29100	29100	0
65	20241002	203000	1832600100	29100	29100	29100	29100	0
66	20241002	202900	1832600100	29100	29100	29100	29100	0
67	20241002	202800	1832600100	29100	29100	29100	29100	0
68	20241002	202700	1832600100	29100	29100	29100	29100	0
69	20241002	202600	1832600100	29100	29100	29100	29100	0
70	20241002	202500	1832600100	29100	29100	29100	29100	0
71	20241002	202400	1832600100	29100	29100	29100	29100	0
72	20241002	202300	1832600100	29100	29100	29100	29100	0
73	20241002	202200	1832600100	29100	29100	29100	29100	0
74	20241002	202100	1832600100	29100	29100	29100	29100	0
75	20241002	202000	1832600100	29100	29100	29100	29100	0
76	20241002	201900	1832600100	29100	29100	29100	29100	0
77	20241002	201800	1832600100	29100	29100	29100	29100	0
78	20241002	201700	1832600100	29100	29100	29100	29100	0
79	20241002	201600	1832600100	29100	29100	29100	29100	0
80	20241002	201500	1832600100	29100	29100	29100	29100	0
81	20241002	201400	1832600100	29100	29100	29100	29100	0
82	20241002	201300	1832600100	29100	29100	29100	29100	0
83	20241002	201200	1832600100	29100	29100	29100	29100	0
84	20241002	201100	1832600100	29100	29100	29100	29100	0
85	20241002	201000	1832600100	29100	29100	29100	29100	0
86	20241002	200900	1832600100	29100	29100	29100	29100	0
87	20241002	200800	1832600100	29100	29100	29100	29100	0
88	20241002	200700	1832600100	29100	29100	29100	29100	0
89	20241002	200600	1832600100	29100	29100	29100	29100	0
90	20241002	200500	1832600100	29100	29100	29100	29100	0
91	20241002	200400	1832600100	29100	29100	29100	29100	0
92	20241002	200300	1832600100	29100	29100	29100	29100	1082
93	20241002	200200	1832600100	29100	29100	29100	29100	0
94	20241002	200100	1832600100	29100	29100	29100	29100	0
95	20241002	200000	1832600100	29100	29100	29100	29100	0
96	20241002	195900	1832600100	29100	29100	29100	29100	0
97	20241002	195800	1832600100	29100	29100	29100	29100	0
98	20241002	195700	1832600100	29100	29100	29100	29100	0
99	20241002	195600	1832600100	29100	29100	29100	29100	0
100	20241002	195500	1832600100	29100	29100	29100	29100	0
101	20241002	195400	1832600100	29100	29100	29100	29100	0
102	20241002	195300	1832600100	29100	29100	29100	29100	0
103	20241002	195200	1832600100	29100	29100	29100	29100	0
104	20241002	195100	1832600100	29100	29100	29100	29100	0
105	20241002	195000	1832600100	29100	29100	29100	29100	0
106	20241002	194900	1832600100	29100	29100	29100	29100	0
107	20241002	194800	1832600100	29100	29100	29100	29100	0
108	20241002	194700	1832600100	29100	29100	29100	29100	0
109	20241002	194600	1832600100	29100	29100	29100	29100	0
110	20241002	194500	1832600100	29100	29100	29100	29100	0
111	20241002	194400	1832600100	29100	29100	29100	29100	0
112	20241002	194300	1832600100	29100	29100	29100	29100	0
113	20241002	194200	1832600100	29100	29100	29100	29100	0
114	20241002	194100	1832600100	29100	29100	29100	29100	0
115	20241002	194000	1832600100	29100	29100	29100	29100	0
116	20241002	193900	1832600100	29100	29100	29100	29100	0
117	20241002	193800	1832600100	29100	29100	29100	29100	0
118	20241002	193700	1832600100	29100	29100	29100	29100	0
119	20241002	193600	1832600100	29100	29100	29100	29100	0
120	20241002	193500	1832600100	29100	29100	29100	29100	0
121	20241002	193400	1832600100	29100	29100	29100	29100	0
122	20241002	193300	1832600100	29100	29100	29100	29100	1082
123	20241002	193200	1832600100	29100	29100	29100	29100	0
124	20241002	193100	1832600100	29100	29100	29100	29100	0
125	20241002	193000	1832600100	29100	29100	29100	29100	0
126	20241002	192900	1832600100	29100	29100	29100	29100	0
127	20241002	192800	1832600100	29100	29100	29100	29100	0
128	20241002	192700	1832600100	29100	29100	29100	29100	0
129	20241002	192600	1832600100	29100	29100	29100	29100	0
130	20241002	192500	1832600100	29100	29100	29100	29100	0
131	20241002	192400	1832600100	29100	29100	29100	29100	0
132	20241002	192300	1832600100	29100	29100	29100	29100	0
133	20241002	192200	1832600100	29100	29100	29100	29100	0
134	20241002	192100	1832600100	29100	29100	29100	29100	0
135	20241002	192000	1832600100	29100	29100	29100	29100	0
136	20241002	191900	1832600100	29100	29100	29100	29100	0
137	20241002	191800	1832600100	29100	29100	29100	29100	0
138	20241002	191700	1832600100	29100	29100	29100	29100	0
139	20241002	191600	1832600100	29100	29100	29100	29100	0
140	20241002	191500	1832600100	29100	29100	29100	29100	0
141	20241002	191400	1832600100	29100	29100	29100	29100	0
142	20241002	191300	1832600100	29100	29100	29100	29100	0
143	20241002	191200	1832600100	29100	29100	29100	29100	0
144	20241002	191100	1832600100	29100	29100	29100	29100	0
145	20241002	191000	1832600100	29100	29100	29100	29100	0
146	20241002	190900	1832600100	29100	29100	29100	29100	0
147	20241002	190800	1832600100	29100	29100	29100	29100	0
148	20241002	190700	1832600100	29100	29100	29100	29100	0
149	20241002	190600	1832600100	29100	29100	29100	29100	0
150	20241002	190500	1832600100	29100	29100	29100	29100	0
151	20241002	190400	1832600100	29100	29100	29100	29100	0
152	20241002	190300	1832600100	29100	29100	29100	29100	1082
153	20241002	190200	1832600100	29100	29100	29100	29100	0
154	20241002	190100	1832600100	29100	29100	29100	29100	0
155	20241002	190000	1832600100	29100	29100	29100	29100	0
156	20241002	185900	1832600100	29100	29100	29100	29100	0
157	20241002	185800	1832600100	29100	29100	29100	29100	0
158	20241002	185700	1832600100	29100	29100	29100	29100	0
159	20241002	185600	1832600100	29100	29100	29100	29100	0
160	20241002	185500	1832600100	29100	29100	29100	29100	0
161	20241002	185400	1832600100	29100	29100	29100	29100	0
162	20241002	185300	1832600100	29100	29100	29100	29100	0
163	20241002	185200	1832600100	29100	29100	29100	29100	0
164	20241002	185100	1832600100	29100	29100	29100	29100	0
165	20241002	185000	1832600100	29100	29100	29100	29100	0
166	20241002	184900	1832600100	29100	29100	29100	29100	0
167	20241002	184800	1832600100	29100	29100	29100	29100	0
168	20241002	184700	1832600100	29100	29100	29100	29100	0
169	20241002	184600	1832600100	29100	29100	29100	29100	0
170	20241002	184500	1832600100	29100	29100	29100	29100	0
171	20241002	184400	1832600100	29100	29100	29100	29100	0
172	20241002	184300	1832600100	29100	29100	29100	29100	0
173	20241002	184200	1832600100	29100	29100	29100	29100	0
174	20241002	184100	1832600100	29100	29100	29100	29100	0
175	20241002	184000	1832600100	29100	29100	29100	29100	0
176	20241002	183900	1832600100	29100	29100	29100	29100	0
177	20241002	183800	1832600100	29100	29100	29100	29100	0
178	20241002	183700	1832600100	29100	29100	29100	29100	0
179	20241002	183600	1832600100	29100	29100	29100	29100	0
180	20241002	183500	1832600100	29100	29100	29100	29100	0
181	20241002	183400	1832600100	29100	29100	29100	29100	0
182	20241002	183300	1832600100	29100	29100	29100	29100	1082
183	20241002	183200	1832600100	29100	29100	29100	29100	0
184	20241002	183100	1832600100	29100	29100	29100	29100	0
185	20241002	183000	1832600100	29100	29100	29100	29100	0
186	20241002	182900	1832600100	29100	29100	29100	29100	0
187	20241002	182800	1832600100	29100	29100	29100	29100	0
188	20241002	182700	1832600100	29100	29100	29100	29100	0
189	20241002	182600	1832600100	29100	29100	29100	29100	0
190	20241002	182500	1832600100	29100	29100	29100	29100	0
191	20241002	182400	1832600100	29100	29100	29100	29100	0
192	20241002	182300	1832600100	29100	29100	29100	29100	0
193	20241002	182200	1832600100	29100	29100	29100	29100	0
194	20241002	182100	1832600100	29100	29100	29100	29100	0
195	20241002	182000	1832600100	29100	29100	29100	29100	0
196	20241002	181900	1832600100	29100	29100	29100	29100	0
197	20241002	181800	1832600100	29100	29100	29100	29100	0
198	20241002	181700	1832600100	29100	29100	29100	29100	0
199	20241002	181600	1832600100	29100	29100	29100	29100	0
200	20241002	181500	1832600100	29100	29100	29100	29100	0
201	20241002	181400	1832600100	29100	29100	29100	29100	0
202	20241002	181300	1832600100	29100	29100	29100	29100	0
203	20241002	181200	1832600100	29100	29100	29100	29100	0
204	20241002	181100	1832600100	29100	29100	29100	29100	0
205	20241002	181000	1832600100	29100	29100	29100	29100	0
206	20241002	180900	1832600100	29100	29100	29100	29100	0
207	20241002	180800	1832600100	29100	29100	29100	29100	0
208	20241002	180700	1832600100	29100	29100	29100	29100	0
209	20241002	180600	1832600100	29100	29100	29100	29100	0
210	20241002	180500	1832600100	29100	29100	29100	29100	0
211	20241002	180400	1832600100	29100	29100	29100	29100	0
212	20241002	180300	1832600100	29100	29100	29100	29100	1082
213	20241002	180200	1832600100	29100	29100	29100	29100	0
214	20241002	180100	1832600100	29100	29100	29100	29100	0
215	20241002	180000	1832600100	29100	29100	29100	29100	0
216	20241002	175900	1832600100	29100	29100	29100	29100	0
217	20241002	175800	1832600100	29100	29100	29100	29100	0
218	20241002	175700	1832600100	29100	29100	29100	29100	0
219	20241002	175600	1832600100	29100	29100	29100	29100	0
220	20241002	175500	1832600100	29100	29100	29100	29100	0
221	20241002	175400	1832600100	29100	29100	29100	29100	0
222	20241002	175300	1832600100	29100	29100	29100	29100	0
223	20241002	175200	1832600100	29100	29100	29100	29100	0
224	20241002	175100	1832600100	29100	29100	29100	29100	0
225	20241002	175000	1832600100	29100	29100	29100	29100	0
226	20241002	174900	1832600100	29100	29100	29100	29100	0
227	20241002	174800	1832600100	29100	29100	29100	29100	0
228	20241002	174700	1832600100	29100	29100	29100	29100	0
229	20241002	174600	1832600100	29100	29100	29100	29100	0
230	20241002	174500	1832600100	29100	29100	29100	29100	0
231	20241002	174400	1832600100	29100	29100	29100	29100	0
232	20241002	174300	1832600100	29100	29100	29100	29100	0
233	20241002	174200	1832600100	29100	29100	29100	29100	0
234	20241002	174100	1832600100	29100	29100	29100	29100	0
235	20241002	174000	1832600100	29100	29100	29100	29100	0
236	20241002	173900	1832600100	29100	29100	29100	29100	0
237	20241002	173800	1832600100	29100	29100	29100	29100	0
238	20241002	173700	1832600100	29100	29100	29100	29100	0
239	20241002	173600	1832600100	29100	29100	29100	29100	0
240	20241002	173500	1832600100	29100	29100	29100	29100	0
241	20241002	173400	1832600100	29100	29100	29100	29100	0
242	20241002	173300	1832600100	29100	29100	29100	29100	1082
243	20241002	173200	1832600100	29100	29100	29100	29100	0
244	20241002	173100	1832600100	29100	29100	29100	29100	0
245	20241002	173000	1832600100	29100	29100	29100	29100	0
246	20241002	172900	1832600100	29100	29100	29100	29100	0
247	20241002	172800	1832600100	29100	29100	29100	29100	0
248	20241002	172700	1832600100	29100	29100	29100	29100	0
249	20241002	172600	1832600100	29100	29100	29100	29100	0
250	20241002	172500	1832600100	29100	29100	29100	29100	0
251	20241002	172400	1832600100	29100	29100	29100	29100	0
252	20241002	172300	1832600100	29100	29100	29100	29100	0
253	20241002	172200	1832600100	29100	29100	29100	29100	0
254	20241002	172100	1832600100	29100	29100	29100	29100	0
255	20241002	172000	1832600100	29100	29100	29100	29100	0
256	20241002	171900	1832600100	29100	29100	29100	29100	0
257	20241002	171800	1832600100	29100	29100	29100	29100	0
258	20241002	171700	1832600100	29100	29100	29100	29100	0
259	20241002	171600	1832600100	29100	29100	29100	29100	0
260	20241002	171500	1832600100	29100	29100	29100	29100	0
261	20241002	171400	1832600100	29100	29100	29100	29100	0
262	20241002	171300	1832600100	29100	29100	29100	29100	0
263	20241002	171200	1832600100	29100	29100	29100	29100	0
264	20241002	171100	1832600100	29100	29100	29100	29100	0
265	20241002	171000	1832600100	29100	29100	29100	29100	0
266	20241002	170900	1832600100	29100	29100	29100	29100	0
267	20241002	170800	1832600100	29100	29100	29100	29100	0
268	20241002	170700	1832600100	29100	29100	29100	29100	0
269	20241002	170600	1832600100	29100	29100	29100	29100	0
270	20241002	170500	1832600100	29100	29100	29100	29100	0
271	20241002	170400	1832600100	29100	29100	29100	29100	0
272	20241002	170300	1832600100	29100	29100	29100	29100	1082
273	20241002	170200	1832600100	29100	29100	29100	29100	0
274	20241002	170100	1832600100	29100	29100	29100	29100	0
275	20241002	170000	1832600100	29100	29100	29100	29100	0
276	20241002	165900	1832600100	29100	29100	29100	29100	0
277	20241002	165800	1832600100	29100	29100	29100	29100	0
278	20241002	165700	1832600100	29100	29100	29100	29100	0
279	20241002	165600	1832600100	29100	29100	29100	29100	0
280	20241002	165500	1832600100	29100	29100	29100	29100	0
281	20241002	165400	1832600100	29100	29100	29100	29100	0
282	20241002	165300	1832600100	29100	29100	29100	29100	0
283	20241002	165200	1832600100	29100	29100	29100	29100	0
284	20241002	165100	1832600100	29100	29100	29100	29100	0
285	20241002	165000	1832600100	29100	29100	29100	29100	0
286	20241002	164900	1832600100	29100	29100	29100	29100	0
287	20241002	164800	1832600100	29100	29100	29100	29100	0
288	20241002	164700	1832600100	29100	29100	29100	29100	0
289	20241002	164600	1832600100	29100	29100	29100	29100	0
290	20241002	164500	1832600100	29100	29100	29100	29100	0
291	20241002	164400	1832600100	29100	29100	29100	29100	0
292	20241002	164300	1832600100	29100	29100	29100	29100	0
293	20241002	164200	1832600100	29100	29100	29100	29100	0
294	20241002	164100	1832600100	29100	29100	29100	29100	0
295	20241002	164000	1832600100	29100	29100	29100	29100	0
296	20241002	163900	1832600100	29100	29100	29100	29100	0
297	20241002	163800	1832600100	29100	29100	29100	29100	0
298	20241002	163700	1832600100	29100	29100	29100	29100	0
299	20241002	163600	1832600100	29100	29100	29100	29100	0
300	20241002	163500	1832600100	29100	29100	29100	29100	0
301	20241002	163400	1832600100	29100	29100	29100	29100	0
302	20241002	163300	1832600100	29100	29100	29100	29100	1082
303	20241002	163200	1832600100	29100	29100	29100	29100	0
304	20241002	163100	1832600100	29100	29100	29100	29100	0
305	20241002	163000	1832600100	29100	29100	29100	29100	0
306	20241002	162900	1832600100	29100	29100	29100	29100	0
307	20241002	162800	1832600100	29100	29100	29100	29100	0
308	20241002	162700	1832600100	29100	29100	29100	29100	0
309	20241002	162600	1832600100	29100	29100	29100	29100	0
310	20241002	162500	1832600100	29100	29100	29100	29100	0
311	20241002	162400	1832600100	29100	29100	29100	29100	0
312	20241002	162300	1832600100	29100	29100	29100	29100	0
313	20241002	162200	1832600100	29100	29100	29100	29100	0
314	20241002	162100	1832600100	29100	29100	29100	29100	0
315	20241002	162000	1832600100	29100	29100	29100	29100	0
316	20241002	161900	1832600100	29100	29100	29100	29100	0
317	20241002	161800	1832600100	29100	29100	29100	29100	0
318	20241002	161700	1832600100	29100	29100	29100	29100	0
319	20241002	161600	1832600100	29100	29100	29100	29100	0
320	20241002	161500	1832600100	29100	29100	29100	29100	0
321	20241002	161400	1832600100	29100	29100	29100	29100	0
322	20241002	161300	1832600100	29100	29100	29100	29100	0
323	20241002	161200	1832600100	29100	29100	29100	29100	0
324	20241002	161100	1832600100	29100	29100	29100	29100	0
325	20241002	161000	1832600100	29100	29100	29100	29100	0
326	20241002	160900	1832600100	29100	29100	29100	29100	0
327	20241002	160800	1832600100	29100	29100	29100	29100	0
328	20241002	160700	1832600100	29100	29100	29100	29100	0
329	20241002	160600	1832600100	29100	29100	29100	29100	0
330	20241002	160500	1832600100	29100	29100	29100	29100	0
331	20241002	160400	1832600100	29100	29100	29100	29100	0
332	20241002	160300	1832600100	29100	29100	29100	29100	1082
333	20241002	160200	1832600100	29100	29100	29100	29100	0
334	20241002	160100	1832600100	29100	29100	29100	29100	0
335	20241002	160000	1832600100	29100	29100	29100	29100	0
336	20241002	155900	1832600100	29100	29100	29100	29100	0
337	20241002	155800	1832600100	29100	29100	29100	29100	0
338	20241002	155700	1832600100	29100	29100	29100	29100	0
339	20241002	155600	1832600100	29100	29100	29100	29100	0
340	20241002	155500	1832600100	29100	29100	29100	29100	0
341	20241002	155400	1832600100	29100	29100	29100	29100	0
342	20241002	155300	1832600100	29100	29100	29100	29100	0
343	20241002	155200	1832600100	29100	29100	29100	29100	0
344	20241002	155100	1832600100	29100	29100	29100	29100	0
345	20241002	155000	1832600100	29100	29100	29100	29100	0
346	20241002	154900	1832600100	29100	29100	29100	29100	0
347	20241002	154800	1832600100	29100	29100	29100	29100	0
348	20241002	154700	1832600100	29100	29100	29100	29100	0
349	20241002	154600	1832600100	29100	29100	29100	29100	0
350	20241002	154500	1832600100	29100	29100	29100	29100	0
351	20241002	154400	1832600100	29100	29100	29100	29100	0
352	20241002	154300	1832600100	29100	29100	29100	29100	0
353	20241002	154200	1832600100	29100	29100	29100	29100	0
354	20241002	154100	1832600100	29100	29100	29100	29100	0
355	20241002	154000	1832600100	29100	29100	29100	29100	0
356	20241002	153900	1832600100	29100	29100	29100	29100	0
357	20241002	153800	1832600100	29100	29100	29100	29100	0
358	20241002	153700	1832600100	29100	29100	29100	29100	0
359	20241002	153600	1832600100	29100	29100	29100	29100	0
360	20241002	153500	1832600100	29100	29100	29100	29100	0
361	20241002	153400	1832600100	29100	29100	29100	29100	0
362	20241002	153300	1832600100	29100	29100	29100	29100	1082
363	20241002	153200	1832600100	29100	29100	29100	29100	0
364	20241002	153100	1832600100	29100	29100	29100	29100	0
365	20241002	153000	1832600100	29100	29100	29100	29100	1082
366	20241002	152900	1801113900	29000	29000	29000	29000	0
367	20241002	152800	1801113900	29000	29000	29000	29000	0
368	20241002	152700	1801113900	29000	29000	29000	29000	0
369	20241002	152600	1801113900	29000	29000	29000	29000	0
370	20241002	152500	1801113900	29000	29000	29000	29000	0
371	20241002	152400	1801113900	29000	29000	29000	29000	0
372	20241002	152300	1801113900	29000	29000	29000	29000	0
373	20241002	152200	1801113900	29000	29000	29000	29000	0
374	20241002	152100	1801113900	29000	29000	29000	29000	0
375	20241002	152000	1801113900	29000	29000	29000	29000	0
376	20241002	151900	1801113900	29000	29000	29000	29000	261
377	20241002	151800	1793544900	29000	29000	29000	29000	25
378	20241002	151700	1792819900	29000	29000	29000	29000	24
379	20241002	151600	1792123900	29000	29000	29000	29000	11
380	20241002	151500	1791804900	29000	29000	29000	29000	150
381	20241002	151400	1787454900	29000	28900	29000	28900	54
382	20241002	151300	1785892300	28900	28950	28950	28900	213
383	20241002	151200	1779735150	29000	29000	29000	29000	149
384	20241002	151100	1775414150	29000	28950	29000	28950	34
385	20241002	151000	1774429800	28950	29000	29000	28950	112
386	20241002	150900	1771184300	29000	29000	29000	29000	5
387	20241002	150800	1771039300	28900	28950	29000	28900	143
388	20241002	150700	1766902100	28950	29000	29000	28950	5
389	20241002	150600	1766757250	29000	29000	29000	28950	66
390	20241002	150500	1764844600	29000	29000	29050	28900	132
391	20241002	150400	1761021100	28900	28900	28900	28900	0
392	20241002	150300	1761021100	28900	28900	28900	28900	66
393	20241002	150200	1759113700	28900	28900	28900	28900	1
394	20241002	150100	1759084800	28950	28950	28950	28950	0
395	20241002	150000	1759084800	28950	28950	28950	28950	213
396	20241002	145900	1752918450	28900	28950	29000	28700	1433
397	20241002	145800	1711593450	28850	28950	28950	28850	215
398	20241002	145700	1705386000	28950	28950	28950	28950	200
399	20241002	145600	1699596000	28950	29000	29000	28850	146
400	20241002	145500	1695379700	28850	29050	29050	28850	479
401	20241002	145400	1681526900	29050	29050	29050	29050	60
402	20241002	145300	1679783900	29100	29150	29150	29100	1611
403	20241002	145200	1632824200	29200	29200	29200	29200	21
404	20241002	145100	1632211000	29200	29200	29200	29200	0
405	20241002	145000	1632211000	29200	29200	29200	29200	0
406	20241002	144900	1632211000	29200	29200	29200	29200	129
407	20241002	144800	1628444200	29200	29200	29200	29200	2
408	20241002	144700	1628385800	29200	29200	29200	29200	61
409	20241002	144600	1626604600	29200	29200	29200	29200	1
410	20241002	144500	1626575400	29200	29300	29300	29200	293
411	20241002	144400	1618013950	29350	29350	29350	29350	0
412	20241002	144300	1618013950	29350	29500	29500	29350	603
413	20241002	144200	1600273400	29500	29400	29500	29350	447
414	20241002	144100	1587120800	29400	29350	29400	29350	82
415	20241002	144000	1584711500	29350	29250	29350	29250	471
416	20241002	143900	1570907850	29250	29250	29250	29250	0
417	20241002	143800	1570907850	29250	29250	29250	29250	53
418	20241002	143700	1569357600	29250	29250	29300	29250	165
419	20241002	143600	1564530850	29300	29350	29350	29300	640
420	20241002	143500	1545766350	29350	29350	29350	29350	110
421	20241002	143400	1542537850	29350	29300	29350	29300	108
422	20241002	143300	1539373400	29250	29250	29250	29250	143
423	20241002	143200	1535190650	29300	29300	29300	29300	7
424	20241002	143100	1534985550	29250	29250	29250	29250	0
425	20241002	143000	1534985550	29250	29250	29250	29250	90
426	20241002	142900	1532353050	29200	29250	29250	29200	137
427	20241002	142800	1528345850	29300	29300	29300	29300	91
428	20241002	142700	1525679550	29350	29350	29350	29300	50
429	20241002	142600	1524212250	29300	29300	29300	29300	1
430	20241002	142500	1524182950	29250	29300	29300	29250	391
431	20241002	142400	1512731700	29300	29300	29300	29300	1
432	20241002	142300	1512702400	29300	29300	29300	29300	50
433	20241002	142200	1511237400	29300	29300	29300	29300	3
434	20241002	142100	1511149500	29200	29200	29200	29200	6
435	20241002	142000	1510974300	29150	29300	29300	29150	163
436	20241002	141900	1506212400	29250	29250	29250	29250	197
437	20241002	141800	1500450150	29250	29250	29250	29250	112
438	20241002	141700	1497174150	29200	29200	29200	29200	7
439	20241002	141600	1496969750	29300	29300	29300	29300	200
440	20241002	141500	1491109750	29200	29200	29200	29200	0
441	20241002	141400	1491109750	29200	29200	29200	29200	1
442	20241002	141300	1491080550	29300	29300	29300	29300	5
443	20241002	141200	1490934050	29300	29300	29300	29300	5
444	20241002	141100	1490787550	29250	29250	29250	29250	5
445	20241002	141000	1490641300	29250	29250	29250	29250	3
446	20241002	140900	1490553550	29250	29250	29250	29250	186
447	20241002	140800	1485113050	29250	29250	29250	29250	26
448	20241002	140700	1484352550	29250	29250	29250	29200	130
449	20241002	140600	1480556150	29150	29200	29200	29150	76
450	20241002	140500	1478337750	29150	29150	29150	29150	0
451	20241002	140400	1478337750	29150	29150	29150	29150	0
452	20241002	140300	1478337750	29150	29150	29150	29150	7
453	20241002	140200	1478133700	29150	29150	29150	29150	0
454	20241002	140100	1478133700	29150	29150	29150	29150	10
455	20241002	140000	1477842200	29150	29200	29200	29150	61
456	20241002	135900	1476063950	29150	29150	29150	29150	0
457	20241002	135800	1476063950	29150	29150	29150	29150	0
458	20241002	135700	1476063950	29150	29150	29150	29150	0
459	20241002	135600	1476063950	29150	29150	29150	29150	0
460	20241002	135500	1476063950	29150	29200	29200	29150	80
461	20241002	135400	1473728000	29200	29200	29200	29200	0
462	20241002	135300	1473728000	29200	29250	29250	29200	76
463	20241002	135200	1471508750	29150	29150	29150	29150	0
464	20241002	135100	1471508750	29150	29150	29150	29150	0
465	20241002	135000	1471508750	29150	29150	29150	29150	0
466	20241002	134900	1471508750	29150	29150	29150	29150	37
467	20241002	134800	1470430200	29150	29150	29150	29150	3
468	20241002	134700	1470342750	29200	29250	29250	29200	300
469	20241002	134600	1461576750	29350	29300	29350	29300	116
470	20241002	134500	1458177900	29300	29300	29300	29300	0
471	20241002	134400	1458177900	29300	29300	29300	29300	10
472	20241002	134300	1457884900	29350	29350	29450	29350	114
473	20241002	134200	1454535750	29350	29200	29350	29200	74
474	20241002	134100	1452365500	29150	29100	29150	29100	181
475	20241002	134000	1447089850	29050	29050	29050	29050	0
476	20241002	133900	1447089850	29050	29100	29100	29050	258
477	20241002	133800	1439582400	29100	29100	29100	29100	196
478	20241002	133700	1433878800	29100	29050	29100	29050	54
479	20241002	133600	1432309550	29100	29050	29100	29050	74
480	20241002	133500	1430159300	29050	29100	29100	29050	124
481	20241002	133400	1426552350	29150	29150	29150	29150	12
482	20241002	133300	1426202550	29150	29200	29200	29150	87
483	20241002	133200	1423665850	29200	29150	29200	29150	141
484	20241002	133100	1419554250	29200	29150	29200	29150	2
485	20241002	133000	1419495900	29150	29250	29250	29150	427
486	20241002	132900	1407019800	29350	29300	29350	29300	25
487	20241002	132800	1406287250	29350	29300	29350	29300	101
488	20241002	132700	1403323400	29350	29550	29550	29350	491
489	20241002	132600	1388891700	29550	29550	29550	29500	561
490	20241002	132500	1372326900	29500	29400	29550	29400	1426
491	20241002	132400	1330296750	29350	29250	29400	29250	772
492	20241002	132300	1307655100	29350	29350	29400	29350	317
493	20241002	132200	1298349300	29350	29150	29350	29150	683
494	20241002	132100	1278312950	29200	29250	29250	29200	15
495	20241002	132000	1277874450	29250	29200	29250	29150	4
496	20241002	131900	1277757650	29300	29200	29300	29200	100
497	20241002	131800	1274829300	29200	29300	29350	29200	1036
498	20241002	131700	1244513150	29350	29350	29400	29350	142
499	20241002	131600	1240344600	29400	29350	29400	29300	185
500	20241002	131500	1234910850	29350	29350	29350	29350	75
501	20241002	131400	1232709600	29350	29400	29400	29350	765
502	20241002	131300	1210236950	29350	29300	29350	29300	490
503	20241002	131200	1195876000	29300	29250	29300	29200	1230
504	20241002	131100	1159877500	29250	29150	29250	29150	343
505	20241002	131000	1149861800	29200	29200	29200	29200	28
506	20241002	130900	1149044200	29200	29200	29200	29200	0
507	20241002	130800	1149044200	29200	29200	29200	29200	19
508	20241002	130700	1148489400	29150	29150	29150	29150	1
509	20241002	130600	1148460250	29150	29150	29150	29150	91
510	20241002	130500	1145807600	29150	29150	29150	29100	120
511	20241002	130400	1142310100	29150	29200	29200	29150	252
512	20241002	130300	1134954400	29200	29150	29200	29150	238
513	20241002	130200	1128011750	29150	29100	29150	29100	13
514	20241002	130100	1127633350	29100	29050	29100	29050	182
515	20241002	130000	1122341300	29050	29050	29050	29050	0
516	20241002	125900	1122341300	29050	29050	29050	29050	87
517	20241002	125800	1119813950	29050	29000	29050	29000	54
518	20241002	125700	1118245400	29100	29050	29100	29050	92
519	20241002	125600	1115568350	29050	29050	29050	29050	97
520	20241002	125500	1112750500	29050	29050	29050	29050	1
521	20241002	125400	1112721450	29050	29000	29050	29000	29
522	20241002	125300	1111879050	29000	29000	29000	29000	1
523	20241002	125200	1111850050	29000	29000	29000	29000	75
524	20241002	125100	1109675050	29000	29050	29050	29000	152
525	20241002	125000	1105259550	29050	29050	29050	29050	20
526	20241002	124900	1104678550	29050	28950	29050	28950	389
527	20241002	124800	1093396550	29000	28950	29000	28950	100
528	20241002	124700	1090499800	28900	28900	28900	28900	79
529	20241002	124600	1088216700	28950	28950	28950	28950	0
530	20241002	124500	1088216700	28950	28950	28950	28950	0
531	20241002	124400	1088216700	28950	28950	28950	28950	0
532	20241002	124300	1088216700	28950	28900	28950	28900	191
533	20241002	124200	1082691250	28950	28950	28950	28950	46
534	20241002	124100	1081359550	28950	28950	28950	28950	61
535	20241002	124000	1079593600	28950	28900	28950	28900	46
536	20241002	123900	1078264150	28950	28950	28950	28950	20
537	20241002	123800	1077685150	28950	28900	28950	28900	89
538	20241002	123700	1075109650	28850	28850	28850	28850	1
539	20241002	123600	1075080800	28850	28800	28850	28800	2
540	20241002	123500	1075023150	28800	28800	28800	28800	400
541	20241002	123400	1063503150	28900	28900	28900	28900	6
542	20241002	123300	1063329750	28900	28850	28900	28850	96
543	20241002	123200	1060560100	28850	28850	28850	28850	21
544	20241002	123100	1059954250	28850	28850	28850	28850	2
545	20241002	123000	1059896550	28800	28800	28800	28800	0
546	20241002	122900	1059896550	28800	28800	28800	28800	0
547	20241002	122800	1059896550	28800	28800	28800	28800	0
548	20241002	122700	1059896550	28800	28800	28800	28800	64
549	20241002	122600	1058053350	28800	28800	28800	28800	0
550	20241002	122500	1058053350	28800	28800	28800	28800	0
551	20241002	122400	1058053350	28800	28800	28800	28800	0
552	20241002	122300	1058053350	28800	28800	28800	28800	0
553	20241002	122200	1058053350	28800	28800	28800	28800	0
554	20241002	122100	1058053350	28800	28800	28800	28800	0
555	20241002	122000	1058053350	28800	28800	28800	28800	0
556	20241002	121900	1058053350	28800	28800	28800	28800	20
557	20241002	121800	1057477350	28750	28750	28750	28750	25
558	20241002	121700	1056758600	28750	28750	28750	28750	0
559	20241002	121600	1056758600	28750	28750	28750	28750	0
560	20241002	121500	1056758600	28750	28750	28750	28750	0
561	20241002	121400	1056758600	28750	28750	28750	28750	0
562	20241002	121300	1056758600	28750	28750	28750	28750	100
563	20241002	121200	1053883600	28750	28750	28750	28750	0
564	20241002	121100	1053883600	28750	28750	28750	28750	0
565	20241002	121000	1053883600	28750	28750	28750	28750	0
566	20241002	120900	1053883600	28750	28750	28750	28750	1
567	20241002	120800	1053854850	28800	28800	28800	28800	2
568	20241002	120700	1053797250	28800	28800	28800	28800	5
569	20241002	120600	1053653250	28800	28800	28800	28800	0
570	20241002	120500	1053653250	28800	28800	28800	28800	0
571	20241002	120400	1053653250	28800	28800	28800	28800	0
572	20241002	120300	1053653250	28800	28800	28800	28800	0
573	20241002	120200	1053653250	28800	28800	28800	28800	6
574	20241002	120100	1053480450	28850	28850	28850	28850	0
575	20241002	120000	1053480450	28850	28850	28850	28850	1
576	20241002	115900	1053451600	28850	28850	28850	28850	0
577	20241002	115800	1053451600	28850	28850	28850	28850	0
578	20241002	115700	1053451600	28850	28850	28850	28850	0
579	20241002	115600	1053451600	28850	28850	28850	28850	0
580	20241002	115500	1053451600	28850	28850	28850	28850	2
581	20241002	115400	1053393900	28800	28800	28800	28800	0
582	20241002	115300	1053393900	28800	28800	28800	28750	82
583	20241002	115200	1051032350	28800	28800	28800	28800	0
584	20241002	115100	1051032350	28800	28800	28800	28800	0
585	20241002	115000	1051032350	28800	28800	28800	28800	9
586	20241002	114900	1050773150	28750	28750	28750	28750	0
587	20241002	114800	1050773150	28750	28750	28750	28750	0
588	20241002	114700	1050773150	28750	28750	28750	28750	8
589	20241002	114600	1050543150	28750	28750	28850	28750	13
590	20241002	114500	1050169300	28750	28750	28750	28750	0
591	20241002	114400	1050169300	28750	28750	28750	28750	100
592	20241002	114300	1047294300	28750	28650	28750	28600	211
593	20241002	114200	1041258600	28650	28650	28650	28600	216
594	20241002	114100	1035079350	28650	28650	28650	28650	145
595	20241002	114000	1030925100	28700	28750	28750	28700	398
596	20241002	113900	1019484550	28800	28800	28800	28800	3
597	20241002	113800	1019398150	28800	28800	28800	28800	0
598	20241002	113700	1019398150	28800	28750	28800	28750	21
599	20241002	113600	1018793400	28850	28850	28850	28850	6
600	20241002	113500	1018620300	28850	28850	28850	28850	30
601	20241002	113400	1017754800	28800	28800	28800	28800	30
602	20241002	113300	1016890800	28700	28700	28700	28700	0
603	20241002	113200	1016890800	28700	28700	28700	28700	0
604	20241002	113100	1016890800	28700	28700	28700	28700	0
605	20241002	113000	1016890800	28700	28700	28700	28700	60
606	20241002	112900	1015168800	28700	28700	28700	28700	75
607	20241002	112800	1013016300	28700	28750	28750	28700	1125
608	20241002	112700	980717250	28800	28800	28800	28800	223
609	20241002	112600	974294850	28800	28800	28800	28800	1
610	20241002	112500	974266050	28800	28800	28800	28800	0
611	20241002	112400	974266050	28800	28800	28800	28800	2
612	20241002	112300	974208450	28800	28800	28800	28800	0
613	20241002	112200	974208450	28800	28800	28800	28800	0
614	20241002	112100	974208450	28800	28900	28900	28800	165
615	20241002	112000	969448400	28900	28900	28900	28900	0
616	20241002	111900	969448400	28900	28900	28900	28900	1
617	20241002	111800	969419500	28900	28900	28900	28900	11
618	20241002	111700	969101600	28900	28900	28900	28900	1
619	20241002	111600	969072700	28900	28900	28900	28900	10
620	20241002	111500	968783700	28900	28900	28900	28900	0
621	20241002	111400	968783700	28900	28900	28900	28900	0
622	20241002	111300	968783700	28900	28900	28900	28900	0
623	20241002	111200	968783700	28900	28900	28900	28900	3
624	20241002	111100	968697000	29000	28850	29000	28850	281
625	20241002	111000	960589800	28850	28850	28850	28850	0
626	20241002	110900	960589800	28850	28850	28850	28850	11
627	20241002	110800	960272450	28850	28850	28850	28850	100
628	20241002	110700	957387450	28800	28850	28850	28800	50
629	20241002	110600	955947350	28850	28850	28850	28850	3
630	20241002	110500	955860800	28800	28800	28800	28800	79
631	20241002	110400	953585600	28800	28800	28800	28800	27
632	20241002	110300	952808000	28800	28800	28800	28800	0
633	20241002	110200	952808000	28800	28800	28800	28800	10
634	20241002	110100	952520000	28800	28800	28800	28800	50
635	20241002	110000	951080000	28800	28800	28800	28800	1
636	20241002	105900	951051200	28800	28800	28800	28800	2
637	20241002	105800	950993600	28750	28750	28750	28750	5
638	20241002	105700	950849850	28750	28750	28750	28700	52
639	20241002	105600	949356350	28750	28750	28750	28750	2
640	20241002	105500	949298850	28800	28800	28800	28750	452
641	20241002	105400	936287850	28850	28850	28850	28850	0
642	20241002	105300	936287850	28850	28850	28850	28850	0
643	20241002	105200	936287850	28850	28850	28850	28850	23
644	20241002	105100	935624300	28850	28850	28850	28850	25
645	20241002	105000	934903050	28850	28850	28850	28850	39
646	20241002	104900	933777900	28850	28900	28900	28850	3
647	20241002	104800	933691300	28900	28900	28950	28900	13
648	20241002	104700	933315400	28950	28850	29000	28850	111
649	20241002	104600	930097700	28750	28800	28800	28750	510
650	20241002	104500	915434000	29000	28900	29000	28900	125
651	20241002	104400	911812400	28800	28850	29000	28800	625
652	20241002	104300	893734250	28800	28800	28800	28800	29
653	20241002	104200	892899050	28800	28800	28800	28800	289
654	20241002	104100	884575850	28800	28800	28800	28700	195
655	20241002	104000	878974650	28800	28900	28900	28800	704
656	20241002	103900	858692950	28900	28900	28900	28900	104
657	20241002	103800	855687350	28900	29000	29000	28900	354
658	20241002	103700	845445100	29100	29150	29150	29000	24
659	20241002	103600	844747350	29150	29000	29150	29000	625
660	20241002	103500	826603600	29000	29150	29150	29000	1100
661	20241002	103400	794674600	29150	29000	29150	29000	673
662	20241002	103300	775115500	29000	29000	29000	28950	345
663	20241002	103200	765125000	29000	29050	29050	29000	800
664	20241002	103100	741919050	29050	29150	29200	29000	1197
665	20241002	103000	707110100	29150	29000	29150	29000	887
666	20241002	102900	681368350	28950	29050	29050	28950	392
667	20241002	102800	669998700	29000	29000	29000	29000	0
668	20241002	102700	669998700	29000	29150	29150	29000	1000
669	20241002	102600	640983750	29200	29000	29200	29000	504
670	20241002	102500	626328650	28900	28900	28900	28900	3
671	20241002	102400	626241950	28900	28900	28900	28900	313
672	20241002	102300	617196250	28900	28850	28900	28850	79
673	20241002	102200	614914600	28850	28900	28900	28850	76
674	20241002	102100	612718250	28900	28900	28950	28900	43
675	20241002	102000	611475450	29000	29000	29000	29000	1
676	20241002	101900	611446450	28900	29000	29000	28900	21
677	20241002	101800	610838450	29000	29000	29000	29000	0
678	20241002	101700	610838450	29000	29000	29000	29000	199
679	20241002	101600	605067450	29000	29000	29000	29000	2
680	20241002	101500	605009450	29000	29000	29000	29000	106
681	20241002	101400	601935450	29050	29050	29050	29050	0
682	20241002	101300	601935450	29050	29050	29050	29050	3
683	20241002	101200	601848300	29050	29050	29050	29050	39
684	20241002	101100	600715350	29050	29100	29100	29050	296
685	20241002	101000	592116500	29100	29100	29100	29100	11
686	20241002	100900	591796400	29050	29050	29050	29050	29
687	20241002	100800	590953950	29050	29000	29050	28900	47
688	20241002	100700	589590550	29000	29000	29000	28900	9
689	20241002	100600	589329950	29000	29000	29000	28950	242
690	20241002	100500	582313300	29050	28950	29100	28950	348
691	20241002	100400	572215300	28950	28650	29050	28650	1327
692	20241002	100300	533900850	28600	28600	28600	28600	1
693	20241002	100200	533872250	28600	28600	28600	28550	141
694	20241002	100100	529845700	28600	28600	28600	28600	167
695	20241002	100000	525069500	28550	28500	28550	28500	1051
696	20241002	095900	495075950	28500	28550	28550	28500	740
697	20241002	095800	473973950	28550	28550	28550	28500	342
698	20241002	095700	464211100	28500	28550	28550	28500	105
699	20241002	095600	461218350	28550	28450	28550	28450	368
700	20241002	095500	450740350	28500	28550	28550	28500	467
701	20241002	095400	437424300	28550	28500	28550	28450	662
702	20241002	095300	418558400	28500	28550	28550	28500	7
703	20241002	095200	418358650	28550	28550	28550	28550	108
704	20241002	095100	415275250	28550	28500	28550	28500	251
705	20241002	095000	408121700	28500	28550	28550	28500	352
706	20241002	094900	398084600	28500	28550	28550	28500	2
707	20241002	094800	398027550	28550	28600	28600	28500	12
708	20241002	094700	397685400	28500	28600	28600	28500	302
709	20241002	094600	389075050	28600	28600	28600	28600	2
710	20241002	094500	389017850	28650	28600	28650	28550	553
711	20241002	094400	373226300	28650	28600	28650	28600	137
712	20241002	094300	369305650	28550	28550	28550	28550	1
713	20241002	094200	369277100	28600	28600	28600	28600	1
714	20241002	094100	369248500	28550	28550	28550	28550	1
715	20241002	094000	369219950	28450	28450	28450	28450	1
716	20241002	093900	369191500	28450	28550	28550	28450	746
717	20241002	093800	347931500	28550	28500	28550	28450	9
718	20241002	093700	347675000	28450	28550	28550	28450	273
719	20241002	093600	339894300	28550	28550	28550	28550	59
720	20241002	093500	338209850	28500	28500	28500	28500	74
721	20241002	093400	336100850	28500	28400	28500	28400	452
722	20241002	093300	323219450	28400	28450	28450	28400	223
723	20241002	093200	316881950	28450	28450	28450	28450	18
724	20241002	093100	316369850	28450	28500	28500	28450	134
725	20241002	093000	312552050	28500	28600	28600	28500	337
726	20241002	092900	302927050	28550	28600	28600	28550	136
727	20241002	092800	299037950	28600	28600	28600	28600	118
728	20241002	092700	295663150	28600	28600	28600	28600	105
729	20241002	092600	292660150	28600	28600	28600	28600	0
730	20241002	092500	292660150	28600	28550	28600	28550	613
731	20241002	092400	275128400	28550	28500	28550	28500	160
732	20241002	092300	270563850	28600	28550	28650	28550	5
733	20241002	092200	270420800	28550	28550	28550	28550	10
734	20241002	092100	270135300	28550	28600	28600	28450	669
735	20241002	092000	251031700	28600	28450	28600	28450	715
736	20241002	091900	230624200	28400	28450	28500	28400	225
737	20241002	091800	224233050	28400	28350	28500	28350	64
738	20241002	091700	222411800	28500	28450	28500	28300	710
739	20241002	091600	202268400	28500	28550	28550	28500	140
740	20241002	091500	198276900	28550	28550	28550	28550	1
741	20241002	091400	198248350	28550	28550	28550	28550	4
742	20241002	091300	198134150	28550	28500	28550	28500	282
743	20241002	091200	190091550	28450	28450	28450	28450	10
744	20241002	091100	189807050	28450	28450	28450	28450	30
745	20241002	091000	188953550	28450	28450	28450	28400	51
746	20241002	090900	187503900	28400	28350	28400	28350	543
747	20241002	090800	172097550	28350	28250	28350	28250	237
748	20241002	090700	165379600	28200	28350	28350	28200	55
749	20241002	090600	163824900	28350	28400	28450	28300	724
750	20241002	090500	143307100	28400	28400	28500	28400	1849
751	20241002	090400	90790500	28500	28250	28500	28200	550
752	20241002	090300	75219800	28250	28250	28250	28150	695
753	20241002	090200	55620250	28350	28200	28350	28200	292
754	20241002	090100	47375400	28250	28100	28250	28100	259
755	20241002	090000	40066950	28150	28650	28650	28100	1366