KissMeData/338220/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	212400	2518275450	29200	29200	29200	29200	2067
3	20241030	212300	2518275450	29200	29200	29200	29200	0
4	20241030	212200	2518275450	29200	29200	29200	29200	0
5	20241030	212100	2518275450	29200	29200	29200	29200	0
6	20241030	212000	2518275450	29200	29200	29200	29200	0
7	20241030	211900	2518275450	29200	29200	29200	29200	0
8	20241030	211800	2518275450	29200	29200	29200	29200	0
9	20241030	211700	2518275450	29200	29200	29200	29200	0
10	20241030	211600	2518275450	29200	29200	29200	29200	0
11	20241030	211500	2518275450	29200	29200	29200	29200	0
12	20241030	211400	2518275450	29200	29200	29200	29200	0
13	20241030	211300	2518275450	29200	29200	29200	29200	0
14	20241030	211200	2518275450	29200	29200	29200	29200	0
15	20241030	211100	2518275450	29200	29200	29200	29200	0
16	20241030	211000	2518275450	29200	29200	29200	29200	0
17	20241030	210900	2518275450	29200	29200	29200	29200	0
18	20241030	210800	2518275450	29200	29200	29200	29200	0
19	20241030	210700	2518275450	29200	29200	29200	29200	0
20	20241030	210600	2518275450	29200	29200	29200	29200	0
21	20241030	210500	2518275450	29200	29200	29200	29200	0
22	20241030	210400	2518275450	29200	29200	29200	29200	0
23	20241030	210300	2518275450	29200	29200	29200	29200	0
24	20241030	210200	2518275450	29200	29200	29200	29200	0
25	20241030	210100	2518275450	29200	29200	29200	29200	0
26	20241030	210000	2518275450	29200	29200	29200	29200	0
27	20241030	205900	2518275450	29200	29200	29200	29200	0
28	20241030	205800	2518275450	29200	29200	29200	29200	0
29	20241030	205700	2518275450	29200	29200	29200	29200	0
30	20241030	205600	2518275450	29200	29200	29200	29200	0
31	20241030	205500	2518275450	29200	29200	29200	29200	0
32	20241030	205400	2518275450	29200	29200	29200	29200	2067
33	20241030	205300	2518275450	29200	29200	29200	29200	0
34	20241030	205200	2518275450	29200	29200	29200	29200	0
35	20241030	205100	2518275450	29200	29200	29200	29200	0
36	20241030	205000	2518275450	29200	29200	29200	29200	0
37	20241030	204900	2518275450	29200	29200	29200	29200	0
38	20241030	204800	2518275450	29200	29200	29200	29200	0
39	20241030	204700	2518275450	29200	29200	29200	29200	0
40	20241030	204600	2518275450	29200	29200	29200	29200	0
41	20241030	204500	2518275450	29200	29200	29200	29200	0
42	20241030	204400	2518275450	29200	29200	29200	29200	0
43	20241030	204300	2518275450	29200	29200	29200	29200	0
44	20241030	204200	2518275450	29200	29200	29200	29200	0
45	20241030	204100	2518275450	29200	29200	29200	29200	0
46	20241030	204000	2518275450	29200	29200	29200	29200	0
47	20241030	203900	2518275450	29200	29200	29200	29200	0
48	20241030	203800	2518275450	29200	29200	29200	29200	0
49	20241030	203700	2518275450	29200	29200	29200	29200	0
50	20241030	203600	2518275450	29200	29200	29200	29200	0
51	20241030	203500	2518275450	29200	29200	29200	29200	0
52	20241030	203400	2518275450	29200	29200	29200	29200	0
53	20241030	203300	2518275450	29200	29200	29200	29200	0
54	20241030	203200	2518275450	29200	29200	29200	29200	0
55	20241030	203100	2518275450	29200	29200	29200	29200	0
56	20241030	203000	2518275450	29200	29200	29200	29200	0
57	20241030	202900	2518275450	29200	29200	29200	29200	0
58	20241030	202800	2518275450	29200	29200	29200	29200	0
59	20241030	202700	2518275450	29200	29200	29200	29200	0
60	20241030	202600	2518275450	29200	29200	29200	29200	0
61	20241030	202500	2518275450	29200	29200	29200	29200	0
62	20241030	202400	2518275450	29200	29200	29200	29200	2067
63	20241030	202300	2518275450	29200	29200	29200	29200	0
64	20241030	202200	2518275450	29200	29200	29200	29200	0
65	20241030	202100	2518275450	29200	29200	29200	29200	0
66	20241030	202000	2518275450	29200	29200	29200	29200	0
67	20241030	201900	2518275450	29200	29200	29200	29200	0
68	20241030	201800	2518275450	29200	29200	29200	29200	0
69	20241030	201700	2518275450	29200	29200	29200	29200	0
70	20241030	201600	2518275450	29200	29200	29200	29200	0
71	20241030	201500	2518275450	29200	29200	29200	29200	0
72	20241030	201400	2518275450	29200	29200	29200	29200	0
73	20241030	201300	2518275450	29200	29200	29200	29200	0
74	20241030	201200	2518275450	29200	29200	29200	29200	0
75	20241030	201100	2518275450	29200	29200	29200	29200	0
76	20241030	201000	2518275450	29200	29200	29200	29200	0
77	20241030	200900	2518275450	29200	29200	29200	29200	0
78	20241030	200800	2518275450	29200	29200	29200	29200	0
79	20241030	200700	2518275450	29200	29200	29200	29200	0
80	20241030	200600	2518275450	29200	29200	29200	29200	0
81	20241030	200500	2518275450	29200	29200	29200	29200	0
82	20241030	200400	2518275450	29200	29200	29200	29200	0
83	20241030	200300	2518275450	29200	29200	29200	29200	0
84	20241030	200200	2518275450	29200	29200	29200	29200	0
85	20241030	200100	2518275450	29200	29200	29200	29200	0
86	20241030	200000	2518275450	29200	29200	29200	29200	0
87	20241030	195900	2518275450	29200	29200	29200	29200	0
88	20241030	195800	2518275450	29200	29200	29200	29200	0
89	20241030	195700	2518275450	29200	29200	29200	29200	0
90	20241030	195600	2518275450	29200	29200	29200	29200	0
91	20241030	195500	2518275450	29200	29200	29200	29200	0
92	20241030	195400	2518275450	29200	29200	29200	29200	2067
93	20241030	195300	2518275450	29200	29200	29200	29200	0
94	20241030	195200	2518275450	29200	29200	29200	29200	0
95	20241030	195100	2518275450	29200	29200	29200	29200	0
96	20241030	195000	2518275450	29200	29200	29200	29200	0
97	20241030	194900	2518275450	29200	29200	29200	29200	0
98	20241030	194800	2518275450	29200	29200	29200	29200	0
99	20241030	194700	2518275450	29200	29200	29200	29200	0
100	20241030	194600	2518275450	29200	29200	29200	29200	0
101	20241030	194500	2518275450	29200	29200	29200	29200	0
102	20241030	194400	2518275450	29200	29200	29200	29200	0
103	20241030	194300	2518275450	29200	29200	29200	29200	0
104	20241030	194200	2518275450	29200	29200	29200	29200	0
105	20241030	194100	2518275450	29200	29200	29200	29200	0
106	20241030	194000	2518275450	29200	29200	29200	29200	0
107	20241030	193900	2518275450	29200	29200	29200	29200	0
108	20241030	193800	2518275450	29200	29200	29200	29200	0
109	20241030	193700	2518275450	29200	29200	29200	29200	0
110	20241030	193600	2518275450	29200	29200	29200	29200	0
111	20241030	193500	2518275450	29200	29200	29200	29200	0
112	20241030	193400	2518275450	29200	29200	29200	29200	0
113	20241030	193300	2518275450	29200	29200	29200	29200	0
114	20241030	193200	2518275450	29200	29200	29200	29200	0
115	20241030	193100	2518275450	29200	29200	29200	29200	0
116	20241030	193000	2518275450	29200	29200	29200	29200	0
117	20241030	192900	2518275450	29200	29200	29200	29200	0
118	20241030	192800	2518275450	29200	29200	29200	29200	0
119	20241030	192700	2518275450	29200	29200	29200	29200	0
120	20241030	192600	2518275450	29200	29200	29200	29200	0
121	20241030	192500	2518275450	29200	29200	29200	29200	0
122	20241030	192400	2518275450	29200	29200	29200	29200	2067
123	20241030	192300	2518275450	29200	29200	29200	29200	0
124	20241030	192200	2518275450	29200	29200	29200	29200	0
125	20241030	192100	2518275450	29200	29200	29200	29200	0
126	20241030	192000	2518275450	29200	29200	29200	29200	0
127	20241030	191900	2518275450	29200	29200	29200	29200	0
128	20241030	191800	2518275450	29200	29200	29200	29200	0
129	20241030	191700	2518275450	29200	29200	29200	29200	0
130	20241030	191600	2518275450	29200	29200	29200	29200	0
131	20241030	191500	2518275450	29200	29200	29200	29200	0
132	20241030	191400	2518275450	29200	29200	29200	29200	0
133	20241030	191300	2518275450	29200	29200	29200	29200	0
134	20241030	191200	2518275450	29200	29200	29200	29200	0
135	20241030	191100	2518275450	29200	29200	29200	29200	0
136	20241030	191000	2518275450	29200	29200	29200	29200	0
137	20241030	190900	2518275450	29200	29200	29200	29200	0
138	20241030	190800	2518275450	29200	29200	29200	29200	0
139	20241030	190700	2518275450	29200	29200	29200	29200	0
140	20241030	190600	2518275450	29200	29200	29200	29200	0
141	20241030	190500	2518275450	29200	29200	29200	29200	0
142	20241030	190400	2518275450	29200	29200	29200	29200	0
143	20241030	190300	2518275450	29200	29200	29200	29200	0
144	20241030	190200	2518275450	29200	29200	29200	29200	0
145	20241030	190100	2518275450	29200	29200	29200	29200	0
146	20241030	190000	2518275450	29200	29200	29200	29200	0
147	20241030	185900	2518275450	29200	29200	29200	29200	0
148	20241030	185800	2518275450	29200	29200	29200	29200	0
149	20241030	185700	2518275450	29200	29200	29200	29200	0
150	20241030	185600	2518275450	29200	29200	29200	29200	0
151	20241030	185500	2518275450	29200	29200	29200	29200	0
152	20241030	185400	2518275450	29200	29200	29200	29200	2067
153	20241030	185300	2518275450	29200	29200	29200	29200	0
154	20241030	185200	2518275450	29200	29200	29200	29200	0
155	20241030	185100	2518275450	29200	29200	29200	29200	0
156	20241030	185000	2518275450	29200	29200	29200	29200	0
157	20241030	184900	2518275450	29200	29200	29200	29200	0
158	20241030	184800	2518275450	29200	29200	29200	29200	0
159	20241030	184700	2518275450	29200	29200	29200	29200	0
160	20241030	184600	2518275450	29200	29200	29200	29200	0
161	20241030	184500	2518275450	29200	29200	29200	29200	0
162	20241030	184400	2518275450	29200	29200	29200	29200	0
163	20241030	184300	2518275450	29200	29200	29200	29200	0
164	20241030	184200	2518275450	29200	29200	29200	29200	0
165	20241030	184100	2518275450	29200	29200	29200	29200	0
166	20241030	184000	2518275450	29200	29200	29200	29200	0
167	20241030	183900	2518275450	29200	29200	29200	29200	0
168	20241030	183800	2518275450	29200	29200	29200	29200	0
169	20241030	183700	2518275450	29200	29200	29200	29200	0
170	20241030	183600	2518275450	29200	29200	29200	29200	0
171	20241030	183500	2518275450	29200	29200	29200	29200	0
172	20241030	183400	2518275450	29200	29200	29200	29200	0
173	20241030	183300	2518275450	29200	29200	29200	29200	0
174	20241030	183200	2518275450	29200	29200	29200	29200	0
175	20241030	183100	2518275450	29200	29200	29200	29200	0
176	20241030	183000	2518275450	29200	29200	29200	29200	0
177	20241030	182900	2518275450	29200	29200	29200	29200	0
178	20241030	182800	2518275450	29200	29200	29200	29200	0
179	20241030	182700	2518275450	29200	29200	29200	29200	0
180	20241030	182600	2518275450	29200	29200	29200	29200	0
181	20241030	182500	2518275450	29200	29200	29200	29200	0
182	20241030	182400	2518275450	29200	29200	29200	29200	2067
183	20241030	182300	2518275450	29200	29200	29200	29200	0
184	20241030	182200	2518275450	29200	29200	29200	29200	0
185	20241030	182100	2518275450	29200	29200	29200	29200	0
186	20241030	182000	2518275450	29200	29200	29200	29200	0
187	20241030	181900	2518275450	29200	29200	29200	29200	0
188	20241030	181800	2518275450	29200	29200	29200	29200	0
189	20241030	181700	2518275450	29200	29200	29200	29200	0
190	20241030	181600	2518275450	29200	29200	29200	29200	0
191	20241030	181500	2518275450	29200	29200	29200	29200	0
192	20241030	181400	2518275450	29200	29200	29200	29200	0
193	20241030	181300	2518275450	29200	29200	29200	29200	0
194	20241030	181200	2518275450	29200	29200	29200	29200	0
195	20241030	181100	2518275450	29200	29200	29200	29200	0
196	20241030	181000	2518275450	29200	29200	29200	29200	0
197	20241030	180900	2518275450	29200	29200	29200	29200	0
198	20241030	180800	2518275450	29200	29200	29200	29200	0
199	20241030	180700	2518275450	29200	29200	29200	29200	0
200	20241030	180600	2518275450	29200	29200	29200	29200	0
201	20241030	180500	2518275450	29200	29200	29200	29200	0
202	20241030	180400	2518275450	29200	29200	29200	29200	0
203	20241030	180300	2518275450	29200	29200	29200	29200	0
204	20241030	180200	2518275450	29200	29200	29200	29200	0
205	20241030	180100	2518275450	29200	29200	29200	29200	0
206	20241030	180000	2518275450	29200	29200	29200	29200	0
207	20241030	175900	2518275450	29200	29200	29200	29200	0
208	20241030	175800	2518275450	29200	29200	29200	29200	0
209	20241030	175700	2518275450	29200	29200	29200	29200	0
210	20241030	175600	2518275450	29200	29200	29200	29200	0
211	20241030	175500	2518275450	29200	29200	29200	29200	0
212	20241030	175400	2518275450	29200	29200	29200	29200	2067
213	20241030	175300	2518275450	29200	29200	29200	29200	0
214	20241030	175200	2518275450	29200	29200	29200	29200	0
215	20241030	175100	2518275450	29200	29200	29200	29200	0
216	20241030	175000	2518275450	29200	29200	29200	29200	0
217	20241030	174900	2518275450	29200	29200	29200	29200	0
218	20241030	174800	2518275450	29200	29200	29200	29200	0
219	20241030	174700	2518275450	29200	29200	29200	29200	0
220	20241030	174600	2518275450	29200	29200	29200	29200	0
221	20241030	174500	2518275450	29200	29200	29200	29200	0
222	20241030	174400	2518275450	29200	29200	29200	29200	0
223	20241030	174300	2518275450	29200	29200	29200	29200	0
224	20241030	174200	2518275450	29200	29200	29200	29200	0
225	20241030	174100	2518275450	29200	29200	29200	29200	0
226	20241030	174000	2518275450	29200	29200	29200	29200	0
227	20241030	173900	2518275450	29200	29200	29200	29200	0
228	20241030	173800	2518275450	29200	29200	29200	29200	0
229	20241030	173700	2518275450	29200	29200	29200	29200	0
230	20241030	173600	2518275450	29200	29200	29200	29200	0
231	20241030	173500	2518275450	29200	29200	29200	29200	0
232	20241030	173400	2518275450	29200	29200	29200	29200	0
233	20241030	173300	2518275450	29200	29200	29200	29200	0
234	20241030	173200	2518275450	29200	29200	29200	29200	0
235	20241030	173100	2518275450	29200	29200	29200	29200	0
236	20241030	173000	2518275450	29200	29200	29200	29200	0
237	20241030	172900	2518275450	29200	29200	29200	29200	0
238	20241030	172800	2518275450	29200	29200	29200	29200	0
239	20241030	172700	2518275450	29200	29200	29200	29200	0
240	20241030	172600	2518275450	29200	29200	29200	29200	0
241	20241030	172500	2518275450	29200	29200	29200	29200	0
242	20241030	172400	2518275450	29200	29200	29200	29200	2067
243	20241030	172300	2518275450	29200	29200	29200	29200	0
244	20241030	172200	2518275450	29200	29200	29200	29200	0
245	20241030	172100	2518275450	29200	29200	29200	29200	0
246	20241030	172000	2518275450	29200	29200	29200	29200	0
247	20241030	171900	2518275450	29200	29200	29200	29200	0
248	20241030	171800	2518275450	29200	29200	29200	29200	0
249	20241030	171700	2518275450	29200	29200	29200	29200	0
250	20241030	171600	2518275450	29200	29200	29200	29200	0
251	20241030	171500	2518275450	29200	29200	29200	29200	0
252	20241030	171400	2518275450	29200	29200	29200	29200	0
253	20241030	171300	2518275450	29200	29200	29200	29200	0
254	20241030	171200	2518275450	29200	29200	29200	29200	0
255	20241030	171100	2518275450	29200	29200	29200	29200	0
256	20241030	171000	2518275450	29200	29200	29200	29200	0
257	20241030	170900	2518275450	29200	29200	29200	29200	0
258	20241030	170800	2518275450	29200	29200	29200	29200	0
259	20241030	170700	2518275450	29200	29200	29200	29200	0
260	20241030	170600	2518275450	29200	29200	29200	29200	0
261	20241030	170500	2518275450	29200	29200	29200	29200	0
262	20241030	170400	2518275450	29200	29200	29200	29200	0
263	20241030	170300	2518275450	29200	29200	29200	29200	0
264	20241030	170200	2518275450	29200	29200	29200	29200	0
265	20241030	170100	2518275450	29200	29200	29200	29200	0
266	20241030	170000	2518275450	29200	29200	29200	29200	0
267	20241030	165900	2518275450	29200	29200	29200	29200	0
268	20241030	165800	2518275450	29200	29200	29200	29200	0
269	20241030	165700	2518275450	29200	29200	29200	29200	0
270	20241030	165600	2518275450	29200	29200	29200	29200	0
271	20241030	165500	2518275450	29200	29200	29200	29200	0
272	20241030	165400	2518275450	29200	29200	29200	29200	2067
273	20241030	165300	2518275450	29200	29200	29200	29200	0
274	20241030	165200	2518275450	29200	29200	29200	29200	0
275	20241030	165100	2518275450	29200	29200	29200	29200	0
276	20241030	165000	2518275450	29200	29200	29200	29200	0
277	20241030	164900	2518275450	29200	29200	29200	29200	0
278	20241030	164800	2518275450	29200	29200	29200	29200	0
279	20241030	164700	2518275450	29200	29200	29200	29200	0
280	20241030	164600	2518275450	29200	29200	29200	29200	0
281	20241030	164500	2518275450	29200	29200	29200	29200	0
282	20241030	164400	2518275450	29200	29200	29200	29200	0
283	20241030	164300	2518275450	29200	29200	29200	29200	0
284	20241030	164200	2518275450	29200	29200	29200	29200	0
285	20241030	164100	2518275450	29200	29200	29200	29200	0
286	20241030	164000	2518275450	29200	29200	29200	29200	0
287	20241030	163900	2518275450	29200	29200	29200	29200	0
288	20241030	163800	2518275450	29200	29200	29200	29200	0
289	20241030	163700	2518275450	29200	29200	29200	29200	0
290	20241030	163600	2518275450	29200	29200	29200	29200	0
291	20241030	163500	2518275450	29200	29200	29200	29200	0
292	20241030	163400	2518275450	29200	29200	29200	29200	0
293	20241030	163300	2518275450	29200	29200	29200	29200	0
294	20241030	163200	2518275450	29200	29200	29200	29200	0
295	20241030	163100	2518275450	29200	29200	29200	29200	0
296	20241030	163000	2518275450	29200	29200	29200	29200	0
297	20241030	162900	2518275450	29200	29200	29200	29200	0
298	20241030	162800	2518275450	29200	29200	29200	29200	0
299	20241030	162700	2518275450	29200	29200	29200	29200	0
300	20241030	162600	2518275450	29200	29200	29200	29200	0
301	20241030	162500	2518275450	29200	29200	29200	29200	0
302	20241030	162400	2518275450	29200	29200	29200	29200	2067
303	20241030	162300	2518275450	29200	29200	29200	29200	0
304	20241030	162200	2518275450	29200	29200	29200	29200	0
305	20241030	162100	2518275450	29200	29200	29200	29200	0
306	20241030	162000	2518275450	29200	29200	29200	29200	0
307	20241030	161900	2518275450	29200	29200	29200	29200	0
308	20241030	161800	2518275450	29200	29200	29200	29200	0
309	20241030	161700	2518275450	29200	29200	29200	29200	0
310	20241030	161600	2518275450	29200	29200	29200	29200	0
311	20241030	161500	2518275450	29200	29200	29200	29200	0
312	20241030	161400	2518275450	29200	29200	29200	29200	0
313	20241030	161300	2518275450	29200	29200	29200	29200	0
314	20241030	161200	2518275450	29200	29200	29200	29200	0
315	20241030	161100	2518275450	29200	29200	29200	29200	0
316	20241030	161000	2518275450	29200	29200	29200	29200	0
317	20241030	160900	2518275450	29200	29200	29200	29200	0
318	20241030	160800	2518275450	29200	29200	29200	29200	0
319	20241030	160700	2518275450	29200	29200	29200	29200	0
320	20241030	160600	2518275450	29200	29200	29200	29200	0
321	20241030	160500	2518275450	29200	29200	29200	29200	0
322	20241030	160400	2518275450	29200	29200	29200	29200	0
323	20241030	160300	2518275450	29200	29200	29200	29200	0
324	20241030	160200	2518275450	29200	29200	29200	29200	0
325	20241030	160100	2518275450	29200	29200	29200	29200	0
326	20241030	160000	2518275450	29200	29200	29200	29200	0
327	20241030	155900	2518275450	29200	29200	29200	29200	0
328	20241030	155800	2518275450	29200	29200	29200	29200	0
329	20241030	155700	2518275450	29200	29200	29200	29200	0
330	20241030	155600	2518275450	29200	29200	29200	29200	0
331	20241030	155500	2518275450	29200	29200	29200	29200	0
332	20241030	155400	2518275450	29200	29200	29200	29200	2067
333	20241030	155300	2518275450	29200	29200	29200	29200	0
334	20241030	155200	2518275450	29200	29200	29200	29200	0
335	20241030	155100	2518275450	29200	29200	29200	29200	0
336	20241030	155000	2518275450	29200	29200	29200	29200	0
337	20241030	154900	2518275450	29200	29200	29200	29200	0
338	20241030	154800	2518275450	29200	29200	29200	29200	0
339	20241030	154700	2518275450	29200	29200	29200	29200	0
340	20241030	154600	2518275450	29200	29200	29200	29200	0
341	20241030	154500	2518275450	29200	29200	29200	29200	0
342	20241030	154400	2518275450	29200	29200	29200	29200	0
343	20241030	154300	2518275450	29200	29200	29200	29200	0
344	20241030	154200	2518275450	29200	29200	29200	29200	0
345	20241030	154100	2518275450	29200	29200	29200	29200	0
346	20241030	154000	2518275450	29200	29200	29200	29200	0
347	20241030	153900	2518275450	29200	29200	29200	29200	0
348	20241030	153800	2518275450	29200	29200	29200	29200	0
349	20241030	153700	2518275450	29200	29200	29200	29200	0
350	20241030	153600	2518275450	29200	29200	29200	29200	0
351	20241030	153500	2518275450	29200	29200	29200	29200	0
352	20241030	153400	2518275450	29200	29200	29200	29200	0
353	20241030	153300	2518275450	29200	29200	29200	29200	0
354	20241030	153200	2518275450	29200	29200	29200	29200	0
355	20241030	153100	2518275450	29200	29200	29200	29200	0
356	20241030	153000	2518275450	29200	29200	29200	29200	2067
357	20241030	152900	2457919050	29200	29200	29200	29200	0
358	20241030	152800	2457919050	29200	29200	29200	29200	0
359	20241030	152700	2457919050	29200	29200	29200	29200	0
360	20241030	152600	2457919050	29200	29200	29200	29200	0
361	20241030	152500	2457919050	29200	29200	29200	29200	0
362	20241030	152400	2457919050	29200	29200	29200	29200	0
363	20241030	152300	2457919050	29200	29200	29200	29200	0
364	20241030	152200	2457919050	29200	29200	29200	29200	0
365	20241030	152100	2457919050	29200	29200	29200	29200	0
366	20241030	152000	2457919050	29200	29200	29200	29200	0
367	20241030	151900	2457919050	29200	29150	29200	29050	1943
368	20241030	151800	2401349800	29200	29200	29200	29150	378
369	20241030	151700	2390316750	29150	29250	29250	29150	190
370	20241030	151600	2384771950	29250	29250	29250	29250	30
371	20241030	151500	2383894450	29250	29200	29250	29150	315
372	20241030	151400	2374696400	29200	29250	29250	29200	78
373	20241030	151300	2372418300	29250	29250	29250	29200	55
374	20241030	151200	2370810050	29250	29200	29250	29200	177
375	20241030	151100	2365641150	29200	29250	29300	29150	761
376	20241030	151000	2343424250	29200	29250	29250	29200	277
377	20241030	150900	2335332000	29250	29250	29300	29200	122
378	20241030	150800	2331768100	29300	29300	29300	29300	2
379	20241030	150700	2331709500	29250	29300	29300	29250	62
380	20241030	150600	2329895800	29300	29250	29300	29250	18
381	20241030	150500	2329368600	29250	29300	29300	29200	216
382	20241030	150400	2323048400	29300	29300	29300	29300	5
383	20241030	150300	2322901900	29250	29250	29250	29250	11
384	20241030	150200	2322580150	29250	29250	29300	29150	1460
385	20241030	150100	2279947800	29200	29250	29250	29200	527
386	20241030	150000	2264533350	29250	29250	29300	29250	216
387	20241030	145900	2258215150	29250	29300	29300	29250	256
388	20241030	145800	2250726950	29300	29300	29300	29300	5
389	20241030	145700	2250580450	29300	29300	29300	29300	5
390	20241030	145600	2250433950	29250	29300	29300	29250	153
391	20241030	145500	2245958550	29300	29300	29300	29300	1052
392	20241030	145400	2215134950	29350	29350	29350	29350	32
393	20241030	145300	2214195750	29300	29350	29350	29300	9
394	20241030	145200	2213931700	29350	29350	29350	29350	88
395	20241030	145100	2211348900	29350	29300	29400	29300	254
396	20241030	145000	2203903550	29400	29400	29400	29300	26
397	20241030	144900	2203140250	29400	29300	29450	29300	22
398	20241030	144800	2202494400	29300	29400	29450	29300	23
399	20241030	144700	2201819650	29450	29300	29450	29300	26
400	20241030	144600	2201057400	29300	29450	29450	29300	14
401	20241030	144500	2200645550	29300	29450	29450	29300	900
402	20241030	144400	2174225100	29450	29450	29450	29400	41
403	20241030	144300	2173018900	29450	29450	29450	29450	8
404	20241030	144200	2172783300	29450	29450	29450	29450	64
405	20241030	144100	2170898500	29400	29400	29400	29400	207
406	20241030	144000	2164812700	29350	29400	29400	29350	2
407	20241030	143900	2164753950	29400	29350	29400	29350	18
408	20241030	143800	2164225300	29400	29400	29400	29350	57
409	20241030	143700	2162550500	29400	29400	29400	29400	4
410	20241030	143600	2162432900	29400	29400	29400	29400	7
411	20241030	143500	2162227100	29400	29400	29400	29350	17
412	20241030	143400	2161727800	29350	29350	29350	29350	104
413	20241030	143300	2158675400	29350	29400	29400	29350	123
414	20241030	143200	2155064700	29400	29400	29400	29400	11
415	20241030	143100	2154741300	29400	29400	29400	29400	91
416	20241030	143000	2152065900	29400	29400	29400	29400	10
417	20241030	142900	2151771900	29450	29450	29450	29450	15
418	20241030	142800	2151330150	29450	29400	29450	29400	521
419	20241030	142700	2136012650	29450	29450	29450	29450	4
420	20241030	142600	2135894850	29450	29400	29450	29400	26
421	20241030	142500	2135129800	29450	29450	29450	29450	5
422	20241030	142400	2134982550	29450	29450	29450	29400	57
423	20241030	142300	2133306400	29450	29400	29450	29400	6
424	20241030	142200	2133129850	29450	29450	29450	29450	22
425	20241030	142100	2132481950	29450	29450	29450	29450	16
426	20241030	142000	2132010750	29450	29450	29450	29450	4
427	20241030	141900	2131892950	29450	29450	29450	29450	9
428	20241030	141800	2131627900	29450	29400	29450	29400	505
429	20241030	141700	2116780650	29450	29450	29500	29400	27
430	20241030	141600	2115985900	29450	29400	29450	29400	35
431	20241030	141500	2114955900	29400	29450	29450	29400	33
432	20241030	141400	2113984550	29450	29450	29450	29450	9
433	20241030	141300	2113719500	29450	29450	29450	29450	57
434	20241030	141200	2112040850	29450	29450	29450	29450	34
435	20241030	141100	2111039550	29450	29450	29450	29450	185
436	20241030	141000	2105591300	29450	29450	29450	29450	4
437	20241030	140900	2105473500	29400	29450	29450	29400	16
438	20241030	140800	2105003050	29450	29450	29450	29450	2
439	20241030	140700	2104944150	29400	29400	29400	29400	396
440	20241030	140600	2093301750	29450	29450	29450	29450	0
441	20241030	140500	2093301750	29450	29450	29450	29450	0
442	20241030	140400	2093301750	29450	29450	29450	29450	84
443	20241030	140300	2090827950	29450	29450	29450	29450	51
444	20241030	140200	2089326000	29400	29400	29400	29400	26
445	20241030	140100	2088561600	29400	29450	29450	29400	3
446	20241030	140000	2088473350	29400	29450	29450	29400	25
447	20241030	135900	2087737600	29450	29450	29450	29450	0
448	20241030	135800	2087737600	29450	29400	29450	29400	53
449	20241030	135700	2086179250	29400	29400	29400	29400	315
450	20241030	135600	2076918250	29400	29400	29400	29400	50
451	20241030	135500	2075448250	29450	29450	29450	29450	1
452	20241030	135400	2075418800	29450	29450	29450	29450	0
453	20241030	135300	2075418800	29450	29450	29450	29450	3
454	20241030	135200	2075330450	29400	29400	29400	29400	2
455	20241030	135100	2075271650	29400	29450	29450	29400	305
456	20241030	135000	2066292400	29450	29450	29450	29450	233
457	20241030	134900	2059430550	29450	29500	29500	29450	31
458	20241030	134800	2058516100	29500	29500	29500	29500	0
459	20241030	134700	2058516100	29500	29450	29500	29450	258
460	20241030	134600	2050917950	29450	29450	29450	29450	5
461	20241030	134500	2050770700	29450	29450	29450	29450	0
462	20241030	134400	2050770700	29450	29450	29450	29450	1
463	20241030	134300	2050741250	29500	29500	29500	29500	1
464	20241030	134200	2050711750	29500	29500	29500	29500	1
465	20241030	134100	2050682250	29450	29450	29450	29450	99
466	20241030	134000	2047766700	29500	29500	29500	29500	0
467	20241030	133900	2047766700	29500	29500	29500	29500	0
468	20241030	133800	2047766700	29500	29500	29500	29500	132
469	20241030	133700	2043872700	29500	29500	29500	29500	102
470	20241030	133600	2040863700	29450	29450	29450	29450	0
471	20241030	133500	2040863700	29450	29500	29500	29450	12
472	20241030	133400	2040509800	29500	29450	29500	29450	50
473	20241030	133300	2039037200	29450	29450	29450	29450	5
474	20241030	133200	2038889950	29450	29450	29450	29450	0
475	20241030	133100	2038889950	29450	29450	29450	29450	156
476	20241030	133000	2034295750	29450	29450	29450	29450	10
477	20241030	132900	2034001250	29400	29450	29450	29400	12
478	20241030	132800	2033648400	29450	29350	29450	29350	435
479	20241030	132700	2020862250	29350	29350	29350	29350	10
480	20241030	132600	2020568750	29350	29350	29350	29350	224
481	20241030	132500	2013994350	29350	29350	29350	29350	103
482	20241030	132400	2010971300	29350	29350	29350	29350	81
483	20241030	132300	2008593950	29350	29350	29350	29350	40
484	20241030	132200	2007419950	29400	29400	29400	29400	30
485	20241030	132100	2006537950	29400	29400	29400	29400	1
486	20241030	132000	2006508550	29350	29350	29350	29350	10
487	20241030	131900	2006215050	29350	29350	29350	29350	18
488	20241030	131800	2005686750	29400	29400	29400	29400	66
489	20241030	131700	2003746350	29400	29400	29400	29400	5
490	20241030	131600	2003599350	29400	29400	29400	29400	0
491	20241030	131500	2003599350	29400	29350	29400	29350	51
492	20241030	131400	2002102450	29350	29350	29350	29350	70
493	20241030	131300	2000047950	29350	29350	29350	29350	48
494	20241030	131200	1998639150	29350	29350	29350	29350	0
495	20241030	131100	1998639150	29350	29350	29350	29350	0
496	20241030	131000	1998639150	29350	29350	29350	29350	5
497	20241030	130900	1998492400	29300	29300	29300	29300	50
498	20241030	130800	1997027400	29300	29350	29350	29300	100
499	20241030	130700	1994094900	29400	29400	29400	29400	7
500	20241030	130600	1993889100	29400	29350	29400	29350	14
501	20241030	130500	1993478000	29350	29350	29350	29350	36
502	20241030	130400	1992421400	29350	29350	29350	29350	1
503	20241030	130300	1992392050	29350	29300	29350	29300	22
504	20241030	130200	1991747200	29300	29350	29350	29300	90
505	20241030	130100	1989107250	29400	29400	29400	29400	39
506	20241030	130000	1987960650	29400	29450	29450	29400	16
507	20241030	125900	1987489700	29450	29450	29450	29450	3
508	20241030	125800	1987401350	29450	29400	29450	29400	74
509	20241030	125700	1985225650	29400	29400	29400	29400	3
510	20241030	125600	1985137450	29400	29350	29400	29300	18
511	20241030	125500	1984609400	29350	29350	29350	29300	130
512	20241030	125400	1980795100	29300	29350	29350	29300	89
513	20241030	125300	1978185450	29350	29350	29400	29350	78
514	20241030	125200	1975896050	29350	29400	29400	29350	260
515	20241030	125100	1968252600	29400	29350	29400	29350	28
516	20241030	125000	1967430150	29350	29350	29450	29350	14
517	20241030	124900	1967019150	29350	29350	29350	29350	14
518	20241030	124800	1966608250	29450	29350	29450	29350	81
519	20241030	124700	1964230200	29350	29450	29450	29350	79
520	20241030	124600	1961910900	29450	29350	29450	29350	14
521	20241030	124500	1961499850	29400	29350	29450	29350	40
522	20241030	124400	1960325250	29450	29400	29450	29350	122
523	20241030	124300	1956739250	29450	29450	29450	29450	46
524	20241030	124200	1955384550	29450	29450	29450	29450	2
525	20241030	124100	1955325650	29450	29450	29450	29450	21
526	20241030	124000	1954707200	29400	29400	29450	29400	261
527	20241030	123900	1947033700	29350	29350	29350	29350	242
528	20241030	123800	1939931000	29350	29350	29350	29350	0
529	20241030	123700	1939931000	29350	29350	29350	29350	2
530	20241030	123600	1939872300	29350	29350	29350	29350	0
531	20241030	123500	1939872300	29350	29350	29350	29350	25
532	20241030	123400	1939138550	29350	29350	29350	29350	204
533	20241030	123300	1933151150	29350	29350	29350	29350	2
534	20241030	123200	1933092450	29350	29350	29350	29350	24
535	20241030	123100	1932388050	29350	29350	29350	29350	2
536	20241030	123000	1932329350	29350	29350	29350	29300	55
537	20241030	122900	1930717150	29350	29300	29350	29300	11
538	20241030	122800	1930394800	29350	29350	29350	29350	2
539	20241030	122700	1930336100	29350	29350	29350	29350	3
540	20241030	122600	1930248050	29350	29350	29350	29350	2
541	20241030	122500	1930189350	29350	29300	29350	29250	26
542	20241030	122400	1929428650	29250	29350	29350	29250	6
543	20241030	122300	1929252850	29300	29300	29300	29300	205
544	20241030	122200	1923246350	29300	29250	29300	29250	62
545	20241030	122100	1921430650	29250	29350	29350	29250	800
546	20241030	122000	1897989550	29350	29350	29350	29350	2
547	20241030	121900	1897930850	29300	29350	29350	29300	13
548	20241030	121800	1897549550	29350	29350	29350	29300	707
549	20241030	121700	1876833200	29350	29300	29350	29300	2
550	20241030	121600	1876774550	29300	29350	29350	29300	112
551	20241030	121500	1873492800	29350	29350	29350	29350	228
552	20241030	121400	1866801000	29350	29350	29400	29350	109
553	20241030	121300	1863601750	29400	29400	29400	29400	1
554	20241030	121200	1863572350	29350	29400	29400	29350	445
555	20241030	121100	1850511550	29400	29450	29450	29350	109
556	20241030	121000	1847309150	29400	29500	29500	29400	4
557	20241030	120900	1847191350	29400	29400	29400	29350	309
558	20241030	120800	1838122050	29350	29500	29500	29350	41
559	20241030	120700	1836918450	29450	29450	29450	29450	1
560	20241030	120600	1836889000	29500	29500	29500	29450	165
561	20241030	120500	1832022200	29450	29500	29500	29400	1134
562	20241030	120400	1798679950	29500	29450	29500	29450	52
563	20241030	120300	1797148500	29450	29500	29500	29450	24
564	20241030	120200	1796440600	29400	29500	29500	29400	54
565	20241030	120100	1794852800	29500	29500	29500	29450	403
566	20241030	120000	1782983100	29500	29600	29600	29450	174
567	20241030	115900	1777858400	29500	29500	29500	29450	81
568	20241030	115800	1775472400	29600	29500	29600	29500	9
569	20241030	115700	1775206400	29600	29600	29600	29500	377
570	20241030	115600	1764079600	29600	29600	29600	29600	15
571	20241030	115500	1763635600	29600	29600	29600	29600	4
572	20241030	115400	1763517200	29550	29600	29600	29550	16
573	20241030	115300	1763043900	29600	29600	29600	29600	3
574	20241030	115200	1762955100	29600	29600	29600	29600	4
575	20241030	115100	1762836700	29550	29550	29550	29550	3
576	20241030	115000	1762748050	29600	29550	29600	29550	4
577	20241030	114900	1762629700	29600	29600	29600	29600	12
578	20241030	114800	1762274500	29600	29600	29600	29600	0
579	20241030	114700	1762274500	29600	29500	29600	29500	3
580	20241030	114600	1762185800	29600	29600	29600	29600	0
581	20241030	114500	1762185800	29600	29550	29600	29550	3
582	20241030	114400	1762097050	29550	29550	29550	29500	506
583	20241030	114300	1747169750	29600	29600	29600	29600	10
584	20241030	114200	1746873750	29500	29650	29650	29500	417
585	20241030	114100	1734570900	29650	29650	29650	29650	4
586	20241030	114000	1734452300	29650	29650	29650	29650	2
587	20241030	113900	1734393000	29650	29650	29650	29650	26
588	20241030	113800	1733622100	29650	29650	29650	29650	0
589	20241030	113700	1733622100	29650	29600	29650	29550	302
590	20241030	113600	1724697150	29650	29600	29650	29600	61
591	20241030	113500	1722891500	29600	29700	29700	29600	1185
592	20241030	113400	1687807900	29700	29700	29700	29700	7
593	20241030	113300	1687600000	29750	29700	29750	29650	335
594	20241030	113200	1677657150	29650	29700	29700	29650	21
595	20241030	113100	1677034350	29700	29700	29700	29700	237
596	20241030	113000	1669995450	29750	29700	29750	29700	21
597	20241030	112900	1669371500	29750	29750	29750	29750	43
598	20241030	112800	1668092250	29700	29700	29700	29650	77
599	20241030	112700	1665805400	29700	29750	29750	29700	45
600	20241030	112600	1664468750	29750	29750	29750	29700	238
601	20241030	112500	1657394150	29750	29750	29750	29700	216
602	20241030	112400	1650971500	29750	29750	29750	29750	78
603	20241030	112300	1648651000	29750	29650	29750	29650	481
604	20241030	112200	1634367300	29650	29700	29700	29650	150
605	20241030	112100	1629919700	29700	29700	29700	29700	23
606	20241030	112000	1629236600	29700	29700	29700	29700	10
607	20241030	111900	1628939600	29700	29650	29700	29650	156
608	20241030	111800	1624313500	29650	29650	29650	29650	5
609	20241030	111700	1624165250	29650	29600	29650	29600	335
610	20241030	111600	1614240350	29600	29650	29650	29600	24
611	20241030	111500	1613528900	29650	29650	29650	29650	4
612	20241030	111400	1613410300	29650	29650	29650	29650	4
613	20241030	111300	1613291700	29650	29650	29650	29650	182
614	20241030	111200	1607895400	29650	29650	29650	29600	69
615	20241030	111100	1605851950	29650	29650	29650	29650	3
616	20241030	111000	1605763000	29650	29650	29650	29650	6
617	20241030	110900	1605585100	29650	29600	29650	29600	65
618	20241030	110800	1603660100	29650	29600	29650	29600	12
619	20241030	110700	1603304800	29600	29650	29650	29600	29
620	20241030	110600	1602445950	29600	29650	29650	29600	54
621	20241030	110500	1600846850	29650	29650	29650	29650	18
622	20241030	110400	1600313150	29650	29650	29650	29650	9
623	20241030	110300	1600046300	29650	29650	29650	29650	1
624	20241030	110200	1600016650	29650	29650	29650	29650	28
625	20241030	110100	1599186450	29600	29600	29600	29600	40
626	20241030	110000	1598002450	29650	29650	29650	29650	1
627	20241030	105900	1597972800	29650	29600	29650	29600	97
628	20241030	105800	1595097950	29550	29550	29550	29550	6
629	20241030	105700	1594920650	29550	29500	29550	29500	9
630	20241030	105600	1594654900	29550	29550	29550	29550	0
631	20241030	105500	1594654900	29550	29500	29550	29500	64
632	20241030	105400	1592766250	29550	29500	29550	29500	276
633	20241030	105300	1584623850	29550	29550	29550	29500	4
634	20241030	105200	1584505700	29600	29600	29600	29600	4
635	20241030	105100	1584387300	29600	29600	29600	29550	68
636	20241030	105000	1582376500	29550	29600	29600	29550	421
637	20241030	104900	1569935850	29600	29600	29650	29600	511
638	20241030	104800	1554809900	29600	29600	29600	29600	25
639	20241030	104700	1554069900	29600	29550	29600	29550	12
640	20241030	104600	1553715200	29600	29650	29650	29600	352
641	20241030	104500	1543295850	29650	29650	29650	29600	412
642	20241030	104400	1531081000	29650	29650	29650	29650	11
643	20241030	104300	1530754850	29700	29700	29700	29700	2
644	20241030	104200	1530695450	29700	29700	29750	29650	1022
645	20241030	104100	1500341900	29700	29750	29750	29600	270
646	20241030	104000	1492337000	29750	29700	29750	29650	59
647	20241030	103900	1490582950	29700	29750	29750	29700	5
648	20241030	103800	1490434350	29600	29700	29750	29600	168
649	20241030	103700	1485459750	29550	29750	29750	29550	121
650	20241030	103600	1481883200	29750	29750	29750	29750	273
651	20241030	103500	1473761450	29750	29750	29750	29700	64
652	20241030	103400	1471859950	29700	29500	29700	29500	797
653	20241030	103300	1448254450	29500	29650	29700	29500	1477
654	20241030	103200	1404572650	29700	29650	29700	29650	139
655	20241030	103100	1400451250	29700	29650	29700	29650	148
656	20241030	103000	1396062700	29650	29650	29650	29550	19
657	20241030	102900	1395500950	29650	29450	29650	29400	548
658	20241030	102800	1379317300	29450	29450	29550	29450	28
659	20241030	102700	1378492600	29450	29550	29550	29450	9
660	20241030	102600	1378227300	29550	29500	29550	29500	123
661	20241030	102500	1374593350	29500	29500	29550	29500	115
662	20241030	102400	1371200700	29500	29500	29550	29500	35
663	20241030	102300	1370168150	29550	29600	29600	29500	232
664	20241030	102200	1363301950	29600	29650	29650	29600	180
665	20241030	102100	1357966250	29650	29650	29650	29600	218
666	20241030	102000	1351511250	29650	29650	29650	29650	20
667	20241030	101900	1350918250	29600	29600	29600	29600	119
668	20241030	101800	1347395850	29600	29550	29600	29550	105
669	20241030	101700	1344293000	29550	29550	29550	29450	79
670	20241030	101600	1341958750	29550	29550	29550	29550	9
671	20241030	101500	1341692800	29550	29550	29550	29550	3
672	20241030	101400	1341604150	29450	29450	29500	29400	185
673	20241030	101300	1336153100	29450	29500	29500	29450	109
674	20241030	101200	1332940100	29500	29450	29500	29450	9
675	20241030	101100	1332674900	29500	29500	29500	29450	128
676	20241030	101000	1328900150	29500	29600	29600	29500	6
677	20241030	100900	1328722850	29600	29600	29600	29600	14
678	20241030	100800	1328308450	29400	29400	29400	29400	576
679	20241030	100700	1311374050	29400	29600	29650	29400	1782
680	20241030	100600	1258857550	29600	29650	29650	29600	22
681	20241030	100500	1258206150	29650	29600	29650	29600	11
682	20241030	100400	1257880500	29650	29650	29650	29550	32
683	20241030	100300	1256933500	29650	29600	29650	29600	271
684	20241030	100200	1248909050	29650	29550	29650	29550	105
685	20241030	100100	1245800800	29600	29600	29600	29600	80
686	20241030	100000	1243432800	29600	29550	29600	29550	14
687	20241030	095900	1243018750	29550	29600	29600	29550	36
688	20241030	095800	1241953250	29650	29600	29650	29600	431
689	20241030	095700	1229194250	29600	29600	29600	29600	92
690	20241030	095600	1226471050	29600	29550	29600	29550	26
691	20241030	095500	1225702450	29550	29450	29550	29450	956
692	20241030	095400	1197525350	29450	29400	29450	29400	156
693	20241030	095300	1192937750	29450	29400	29450	29400	158
694	20241030	095200	1188289000	29450	29500	29500	29450	507
695	20241030	095100	1173341800	29500	29600	29600	29500	341
696	20241030	095000	1163272000	29600	29600	29600	29550	52
697	20241030	094900	1161733100	29600	29550	29600	29550	340
698	20241030	094800	1151686000	29550	29600	29650	29550	68
699	20241030	094700	1149672700	29650	29600	29650	29600	35
700	20241030	094600	1148636550	29650	29600	29650	29600	45
701	20241030	094500	1147304300	29550	29600	29650	29500	679
702	20241030	094400	1127224150	29550	29600	29650	29550	240
703	20241030	094300	1120119750	29650	29650	29700	29600	616
704	20241030	094200	1101863200	29700	29750	29750	29650	262
705	20241030	094100	1094093350	29750	29750	29800	29650	1214
706	20241030	094000	1057989300	29750	29850	29850	29750	716
707	20241030	093900	1036652650	29850	29850	29850	29800	525
708	20241030	093800	1020995900	29800	29800	29850	29800	881
709	20241030	093700	994736250	29800	29850	29850	29800	1823
710	20241030	093600	940401400	29850	29900	29900	29850	947
711	20241030	093500	912129500	29900	29850	29950	29800	1828
712	20241030	093400	857495250	29850	29800	29850	29800	692
713	20241030	093300	836839150	29850	29800	29850	29700	2007
714	20241030	093200	777100650	29700	29800	29850	29700	2024
715	20241030	093100	716832850	29750	29800	29900	29750	2738
716	20241030	093000	635141750	29800	29600	29800	29600	1902
717	20241030	092900	578656300	29650	29600	29700	29600	732
718	20241030	092800	556962700	29600	29550	29600	29550	570
719	20241030	092700	540118550	29550	29500	29550	29350	879
720	20241030	092600	514185350	29500	29350	29500	29300	1736
721	20241030	092500	463119300	29400	29300	29400	29300	173
722	20241030	092400	458049800	29400	29250	29400	29250	83
723	20241030	092300	455619300	29250	29400	29400	29250	874
724	20241030	092200	429981700	29400	29350	29400	29300	540
725	20241030	092100	414125400	29350	29450	29450	29350	458
726	20241030	092000	400669650	29450	29450	29450	29400	624
727	20241030	091900	382295350	29450	29400	29450	29400	820
728	20241030	091800	358174950	29400	29350	29400	29300	648
729	20241030	091700	339157500	29350	29300	29350	29300	193
730	20241030	091600	333497250	29300	29300	29300	29250	130
731	20241030	091500	329693500	29250	29350	29350	29250	1461
732	20241030	091400	286877000	29300	29300	29350	29300	195
733	20241030	091300	281163050	29300	29300	29300	29300	56
734	20241030	091200	279522250	29300	29200	29300	29200	201
735	20241030	091100	273652850	29350	29250	29350	29250	110
736	20241030	091000	270429250	29050	29100	29200	29050	1211
737	20241030	090900	235173750	29000	29050	29050	29000	580
738	20241030	090800	218353700	29050	29000	29050	28950	173
739	20241030	090700	213337000	28950	29000	29000	28900	724
740	20241030	090600	192354000	29000	29050	29150	29000	368
741	20241030	090500	181665100	29050	29050	29050	29050	147
742	20241030	090400	177394750	29050	29400	29400	29050	1671
743	20241030	090300	128602700	29350	29250	29450	29250	288
744	20241030	090200	120145300	29450	29250	29450	29200	1215
745	20241030	090100	84443050	29450	29500	29500	29250	1816
746	20241030	090000	31091750	29500	29500	29500	29350	997